6182 (株)メタリアル の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,394 | 1,515 | 1,366 | 1,494 | 599,300 | 1,494 |
| 2021-12-29 | 1,323 | 1,407 | 1,309 | 1,394 | 308,700 | 1,394 |
| 2021-12-28 | 1,305 | 1,335 | 1,297 | 1,311 | 172,900 | 1,311 |
| 2021-12-27 | 1,345 | 1,345 | 1,290 | 1,303 | 202,500 | 1,303 |
| 2021-12-24 | 1,350 | 1,378 | 1,337 | 1,348 | 199,800 | 1,348 |
| 2021-12-23 | 1,380 | 1,392 | 1,337 | 1,359 | 301,800 | 1,359 |
| 2021-12-22 | 1,310 | 1,338 | 1,290 | 1,330 | 178,600 | 1,330 |
| 2021-12-21 | 1,296 | 1,329 | 1,279 | 1,313 | 216,200 | 1,313 |
| 2021-12-20 | 1,320 | 1,358 | 1,262 | 1,278 | 386,100 | 1,278 |
| 2021-12-17 | 1,353 | 1,410 | 1,315 | 1,343 | 439,500 | 1,343 |
| 2021-12-16 | 1,320 | 1,397 | 1,318 | 1,383 | 431,300 | 1,383 |
| 2021-12-15 | 1,410 | 1,420 | 1,295 | 1,306 | 636,300 | 1,306 |
| 2021-12-14 | 1,414 | 1,580 | 1,391 | 1,427 | 1,537,500 | 1,427 |
| 2021-12-13 | 1,381 | 1,434 | 1,349 | 1,425 | 429,500 | 1,425 |
| 2021-12-10 | 1,341 | 1,369 | 1,316 | 1,331 | 280,400 | 1,331 |
| 2021-12-09 | 1,371 | 1,475 | 1,340 | 1,347 | 963,400 | 1,347 |
| 2021-12-08 | 1,340 | 1,365 | 1,300 | 1,355 | 423,800 | 1,355 |
| 2021-12-07 | 1,250 | 1,340 | 1,223 | 1,335 | 710,700 | 1,335 |
| 2021-12-06 | 1,139 | 1,212 | 1,125 | 1,201 | 313,500 | 1,201 |
| 2021-12-03 | 1,091 | 1,122 | 1,065 | 1,115 | 180,300 | 1,115 |
| 2021-12-02 | 1,118 | 1,157 | 1,061 | 1,061 | 258,600 | 1,061 |
| 2021-12-01 | 1,238 | 1,258 | 1,144 | 1,152 | 623,800 | 1,152 |
| 2021-11-30 | 1,119 | 1,158 | 1,107 | 1,124 | 185,500 | 1,124 |
| 2021-11-29 | 1,069 | 1,113 | 1,059 | 1,074 | 176,400 | 1,074 |
| 2021-11-26 | 1,131 | 1,139 | 1,097 | 1,098 | 161,600 | 1,098 |
| 2021-11-25 | 1,180 | 1,183 | 1,140 | 1,140 | 90,500 | 1,140 |
| 2021-11-24 | 1,190 | 1,195 | 1,160 | 1,174 | 93,000 | 1,174 |
| 2021-11-22 | 1,160 | 1,213 | 1,146 | 1,206 | 133,400 | 1,206 |
| 2021-11-19 | 1,209 | 1,227 | 1,160 | 1,167 | 281,700 | 1,167 |
| 2021-11-18 | 1,288 | 1,300 | 1,212 | 1,220 | 295,400 | 1,220 |
| 2021-11-17 | 1,315 | 1,315 | 1,253 | 1,277 | 362,600 | 1,277 |
| 2021-11-16 | 1,344 | 1,370 | 1,304 | 1,304 | 407,400 | 1,304 |
| 2021-11-15 | 1,248 | 1,323 | 1,240 | 1,311 | 320,900 | 1,311 |
| 2021-11-12 | 1,221 | 1,249 | 1,211 | 1,240 | 197,200 | 1,240 |
| 2021-11-11 | 1,240 | 1,261 | 1,213 | 1,235 | 358,400 | 1,235 |
| 2021-11-10 | 1,348 | 1,364 | 1,241 | 1,266 | 583,700 | 1,266 |
| 2021-11-09 | 1,413 | 1,466 | 1,306 | 1,323 | 1,350,200 | 1,323 |
| 2021-11-08 | 1,375 | 1,534 | 1,287 | 1,443 | 3,182,500 | 1,443 |
| 2021-11-05 | 1,390 | 1,442 | 1,280 | 1,376 | 1,845,200 | 1,376 |
| 2021-11-04 | 1,276 | 1,516 | 1,230 | 1,400 | 4,451,400 | 1,400 |
| 2021-11-02 | 1,331 | 1,347 | 1,189 | 1,216 | 1,623,800 | 1,216 |
| 2021-11-01 | 1,181 | 1,357 | 1,158 | 1,269 | 2,292,600 | 1,269 |
| 2021-10-29 | 1,073 | 1,289 | 1,071 | 1,123 | 656,800 | 1,123 |
| 2021-10-28 | 1,075 | 1,100 | 1,060 | 1,072 | 275,700 | 1,072 |
| 2021-10-27 | 1,107 | 1,112 | 1,081 | 1,081 | 53,200 | 1,081 |
| 2021-10-26 | 1,104 | 1,107 | 1,092 | 1,103 | 61,900 | 1,103 |
| 2021-10-25 | 1,124 | 1,124 | 1,075 | 1,077 | 78,100 | 1,077 |
| 2021-10-22 | 1,100 | 1,125 | 1,100 | 1,108 | 70,900 | 1,108 |
| 2021-10-21 | 1,118 | 1,141 | 1,090 | 1,090 | 118,800 | 1,090 |
| 2021-10-20 | 1,110 | 1,160 | 1,107 | 1,123 | 181,200 | 1,123 |
| 2021-10-19 | 1,066 | 1,122 | 1,055 | 1,103 | 185,000 | 1,103 |
| 2021-10-18 | 1,125 | 1,138 | 1,074 | 1,074 | 383,100 | 1,074 |
| 2021-10-15 | 1,228 | 1,257 | 1,222 | 1,250 | 140,000 | 1,250 |
| 2021-10-14 | 1,221 | 1,243 | 1,220 | 1,227 | 61,500 | 1,227 |
| 2021-10-13 | 1,230 | 1,239 | 1,220 | 1,222 | 55,600 | 1,222 |
| 2021-10-12 | 1,251 | 1,256 | 1,231 | 1,231 | 54,800 | 1,231 |
| 2021-10-11 | 1,252 | 1,265 | 1,237 | 1,258 | 48,400 | 1,258 |
| 2021-10-08 | 1,239 | 1,254 | 1,234 | 1,254 | 43,200 | 1,254 |
| 2021-10-07 | 1,224 | 1,245 | 1,217 | 1,226 | 58,600 | 1,226 |
| 2021-10-06 | 1,233 | 1,265 | 1,215 | 1,225 | 88,700 | 1,225 |
| 2021-10-05 | 1,251 | 1,259 | 1,222 | 1,226 | 143,800 | 1,226 |
| 2021-10-04 | 1,300 | 1,309 | 1,278 | 1,283 | 114,100 | 1,283 |
| 2021-10-01 | 1,320 | 1,331 | 1,301 | 1,309 | 97,000 | 1,309 |
| 2021-09-30 | 1,330 | 1,345 | 1,320 | 1,334 | 41,700 | 1,334 |
| 2021-09-29 | 1,326 | 1,345 | 1,314 | 1,343 | 58,500 | 1,343 |
| 2021-09-28 | 1,369 | 1,369 | 1,338 | 1,349 | 69,300 | 1,349 |
| 2021-09-27 | 1,375 | 1,383 | 1,359 | 1,380 | 84,300 | 1,380 |
| 2021-09-24 | 1,351 | 1,378 | 1,345 | 1,376 | 96,200 | 1,376 |
| 2021-09-22 | 1,337 | 1,352 | 1,324 | 1,325 | 87,700 | 1,325 |
| 2021-09-21 | 1,334 | 1,360 | 1,322 | 1,353 | 60,600 | 1,353 |
| 2021-09-17 | 1,338 | 1,373 | 1,336 | 1,370 | 68,300 | 1,370 |
| 2021-09-16 | 1,382 | 1,383 | 1,336 | 1,347 | 112,200 | 1,347 |
| 2021-09-15 | 1,418 | 1,419 | 1,385 | 1,391 | 110,400 | 1,391 |
| 2021-09-14 | 1,443 | 1,450 | 1,414 | 1,430 | 93,600 | 1,430 |
| 2021-09-13 | 1,448 | 1,448 | 1,426 | 1,426 | 69,100 | 1,426 |
| 2021-09-10 | 1,440 | 1,444 | 1,431 | 1,440 | 58,400 | 1,440 |
| 2021-09-09 | 1,417 | 1,437 | 1,411 | 1,423 | 92,600 | 1,423 |
| 2021-09-08 | 1,389 | 1,450 | 1,389 | 1,438 | 360,000 | 1,438 |
| 2021-09-07 | 1,409 | 1,437 | 1,394 | 1,395 | 109,900 | 1,395 |
| 2021-09-06 | 1,406 | 1,406 | 1,380 | 1,396 | 71,300 | 1,396 |
| 2021-09-03 | 1,361 | 1,394 | 1,356 | 1,376 | 82,600 | 1,376 |
| 2021-09-02 | 1,402 | 1,413 | 1,365 | 1,370 | 141,600 | 1,370 |
| 2021-09-01 | 1,375 | 1,414 | 1,366 | 1,392 | 158,800 | 1,392 |
| 2021-08-31 | 1,341 | 1,360 | 1,332 | 1,353 | 74,800 | 1,353 |
| 2021-08-30 | 1,305 | 1,331 | 1,305 | 1,331 | 64,600 | 1,331 |
| 2021-08-27 | 1,314 | 1,319 | 1,298 | 1,306 | 34,200 | 1,306 |
| 2021-08-26 | 1,311 | 1,327 | 1,311 | 1,317 | 23,500 | 1,317 |
| 2021-08-25 | 1,331 | 1,338 | 1,314 | 1,314 | 54,500 | 1,314 |
| 2021-08-24 | 1,295 | 1,317 | 1,295 | 1,314 | 60,100 | 1,314 |
| 2021-08-23 | 1,283 | 1,300 | 1,277 | 1,287 | 49,700 | 1,287 |
| 2021-08-20 | 1,301 | 1,317 | 1,271 | 1,274 | 124,500 | 1,274 |
| 2021-08-19 | 1,317 | 1,349 | 1,307 | 1,309 | 54,100 | 1,309 |
| 2021-08-18 | 1,318 | 1,346 | 1,312 | 1,326 | 89,300 | 1,326 |
| 2021-08-17 | 1,364 | 1,369 | 1,316 | 1,320 | 116,100 | 1,320 |
| 2021-08-16 | 1,400 | 1,400 | 1,350 | 1,360 | 69,800 | 1,360 |
| 2021-08-13 | 1,416 | 1,419 | 1,398 | 1,407 | 38,800 | 1,407 |
| 2021-08-12 | 1,420 | 1,433 | 1,402 | 1,408 | 89,100 | 1,408 |
| 2021-08-11 | 1,400 | 1,414 | 1,359 | 1,393 | 153,400 | 1,393 |
| 2021-08-10 | 1,369 | 1,386 | 1,365 | 1,384 | 126,400 | 1,384 |
| 2021-08-06 | 1,390 | 1,396 | 1,339 | 1,368 | 159,100 | 1,368 |
| 2021-08-05 | 1,413 | 1,418 | 1,392 | 1,396 | 131,100 | 1,396 |
| 2021-08-04 | 1,445 | 1,457 | 1,412 | 1,420 | 177,100 | 1,420 |
| 2021-08-03 | 1,519 | 1,545 | 1,445 | 1,450 | 282,300 | 1,450 |
| 2021-08-02 | 1,550 | 1,550 | 1,530 | 1,539 | 94,700 | 1,539 |
| 2021-07-30 | 1,598 | 1,605 | 1,560 | 1,560 | 88,700 | 1,560 |
| 2021-07-29 | 1,590 | 1,606 | 1,585 | 1,599 | 102,100 | 1,599 |
| 2021-07-28 | 1,580 | 1,595 | 1,574 | 1,589 | 76,500 | 1,589 |
| 2021-07-27 | 1,609 | 1,617 | 1,585 | 1,596 | 60,100 | 1,596 |
| 2021-07-26 | 1,605 | 1,620 | 1,590 | 1,602 | 100,000 | 1,602 |
| 2021-07-21 | 1,600 | 1,648 | 1,592 | 1,596 | 187,200 | 1,596 |
| 2021-07-20 | 1,602 | 1,616 | 1,572 | 1,590 | 183,200 | 1,590 |
| 2021-07-19 | 1,650 | 1,650 | 1,606 | 1,627 | 173,600 | 1,627 |
| 2021-07-16 | 1,654 | 1,695 | 1,648 | 1,653 | 618,100 | 1,653 |
| 2021-07-15 | 1,954 | 1,954 | 1,882 | 1,894 | 158,700 | 1,894 |
| 2021-07-14 | 1,965 | 1,979 | 1,932 | 1,947 | 70,500 | 1,947 |
| 2021-07-13 | 1,921 | 1,957 | 1,920 | 1,950 | 60,700 | 1,950 |
| 2021-07-12 | 1,912 | 1,926 | 1,905 | 1,917 | 53,900 | 1,917 |
| 2021-07-09 | 1,861 | 1,911 | 1,860 | 1,900 | 60,500 | 1,900 |
| 2021-07-08 | 1,920 | 1,920 | 1,870 | 1,896 | 77,900 | 1,896 |
| 2021-07-07 | 1,943 | 1,954 | 1,905 | 1,911 | 53,000 | 1,911 |
| 2021-07-06 | 1,959 | 1,965 | 1,930 | 1,937 | 49,500 | 1,937 |
| 2021-07-05 | 1,955 | 2,024 | 1,941 | 1,949 | 161,700 | 1,949 |
| 2021-07-02 | 1,950 | 1,964 | 1,940 | 1,945 | 57,300 | 1,945 |
| 2021-07-01 | 1,924 | 1,966 | 1,919 | 1,948 | 70,200 | 1,948 |
| 2021-06-30 | 1,938 | 1,968 | 1,921 | 1,923 | 87,500 | 1,923 |
| 2021-06-29 | 1,920 | 1,932 | 1,903 | 1,928 | 38,200 | 1,928 |
| 2021-06-28 | 1,889 | 1,921 | 1,880 | 1,921 | 34,100 | 1,921 |
| 2021-06-25 | 1,892 | 1,899 | 1,876 | 1,894 | 35,200 | 1,894 |
| 2021-06-24 | 1,907 | 1,923 | 1,890 | 1,892 | 36,400 | 1,892 |
| 2021-06-23 | 1,890 | 1,915 | 1,889 | 1,907 | 40,000 | 1,907 |
| 2021-06-22 | 1,899 | 1,908 | 1,879 | 1,895 | 56,000 | 1,895 |
| 2021-06-21 | 1,874 | 1,874 | 1,831 | 1,857 | 175,500 | 1,857 |
| 2021-06-18 | 1,930 | 1,940 | 1,913 | 1,914 | 79,500 | 1,914 |
| 2021-06-17 | 1,943 | 1,943 | 1,912 | 1,925 | 82,400 | 1,925 |
| 2021-06-16 | 1,953 | 1,953 | 1,935 | 1,944 | 45,100 | 1,944 |
| 2021-06-15 | 1,955 | 1,961 | 1,941 | 1,954 | 47,600 | 1,954 |
| 2021-06-14 | 1,936 | 1,942 | 1,916 | 1,940 | 70,900 | 1,940 |
| 2021-06-11 | 1,948 | 1,958 | 1,931 | 1,936 | 78,300 | 1,936 |
| 2021-06-10 | 1,950 | 1,957 | 1,945 | 1,948 | 55,300 | 1,948 |
| 2021-06-09 | 1,963 | 1,971 | 1,945 | 1,950 | 92,000 | 1,950 |
| 2021-06-08 | 1,988 | 1,998 | 1,965 | 1,968 | 56,100 | 1,968 |
| 2021-06-07 | 1,988 | 2,002 | 1,969 | 1,988 | 44,300 | 1,988 |
| 2021-06-04 | 1,991 | 1,991 | 1,963 | 1,968 | 69,400 | 1,968 |
| 2021-06-03 | 1,978 | 2,012 | 1,978 | 1,997 | 48,400 | 1,997 |
| 2021-06-02 | 1,970 | 1,990 | 1,956 | 1,978 | 54,000 | 1,978 |
| 2021-06-01 | 2,010 | 2,016 | 1,965 | 1,976 | 95,100 | 1,976 |
| 2021-05-31 | 2,035 | 2,047 | 2,008 | 2,008 | 43,300 | 2,008 |
| 2021-05-28 | 2,045 | 2,045 | 2,015 | 2,022 | 43,200 | 2,022 |
| 2021-05-27 | 2,060 | 2,069 | 2,015 | 2,022 | 93,000 | 2,022 |
| 2021-05-26 | 2,031 | 2,065 | 2,028 | 2,058 | 49,500 | 2,058 |
| 2021-05-25 | 2,049 | 2,053 | 2,024 | 2,031 | 35,200 | 2,031 |
| 2021-05-24 | 2,064 | 2,067 | 2,000 | 2,020 | 63,000 | 2,020 |
| 2021-05-21 | 2,105 | 2,116 | 2,058 | 2,073 | 57,100 | 2,073 |
| 2021-05-20 | 2,037 | 2,093 | 2,024 | 2,080 | 47,700 | 2,080 |
| 2021-05-19 | 2,010 | 2,068 | 2,001 | 2,060 | 47,400 | 2,060 |
| 2021-05-18 | 1,982 | 2,049 | 1,982 | 2,039 | 65,100 | 2,039 |
| 2021-05-17 | 2,071 | 2,086 | 1,968 | 1,985 | 108,600 | 1,985 |
| 2021-05-14 | 2,008 | 2,065 | 1,982 | 2,065 | 87,900 | 2,065 |
| 2021-05-13 | 1,964 | 1,993 | 1,923 | 1,961 | 174,400 | 1,961 |
| 2021-05-12 | 2,063 | 2,081 | 1,972 | 2,001 | 197,300 | 2,001 |
| 2021-05-11 | 2,143 | 2,149 | 2,037 | 2,040 | 274,700 | 2,040 |
| 2021-05-10 | 2,177 | 2,203 | 2,142 | 2,193 | 76,500 | 2,193 |
| 2021-05-07 | 2,130 | 2,180 | 2,120 | 2,160 | 57,000 | 2,160 |
| 2021-05-06 | 2,169 | 2,169 | 2,125 | 2,135 | 53,300 | 2,135 |
| 2021-04-30 | 2,208 | 2,239 | 2,143 | 2,143 | 141,600 | 2,143 |
| 2021-04-28 | 2,277 | 2,289 | 2,207 | 2,209 | 149,800 | 2,209 |
| 2021-04-27 | 2,330 | 2,348 | 2,290 | 2,290 | 86,300 | 2,290 |
| 2021-04-26 | 2,300 | 2,332 | 2,264 | 2,330 | 189,800 | 2,330 |
| 2021-04-23 | 2,354 | 2,415 | 2,332 | 2,350 | 104,200 | 2,350 |
| 2021-04-22 | 2,344 | 2,386 | 2,294 | 2,384 | 183,300 | 2,384 |
| 2021-04-21 | 2,356 | 2,377 | 2,320 | 2,320 | 163,000 | 2,320 |
| 2021-04-20 | 2,425 | 2,443 | 2,385 | 2,400 | 204,000 | 2,400 |
| 2021-04-19 | 2,475 | 2,523 | 2,421 | 2,463 | 246,100 | 2,463 |
| 2021-04-16 | 2,499 | 2,570 | 2,446 | 2,450 | 626,500 | 2,450 |
| 2021-04-15 | 2,635 | 2,658 | 2,415 | 2,449 | 1,354,800 | 2,449 |
| 2021-04-14 | 2,300 | 2,325 | 2,279 | 2,285 | 93,400 | 2,285 |
| 2021-04-13 | 2,254 | 2,300 | 2,236 | 2,272 | 53,000 | 2,272 |
| 2021-04-12 | 2,312 | 2,312 | 2,250 | 2,250 | 99,800 | 2,250 |
| 2021-04-09 | 2,300 | 2,339 | 2,297 | 2,302 | 48,100 | 2,302 |
| 2021-04-08 | 2,346 | 2,346 | 2,281 | 2,301 | 70,900 | 2,301 |
| 2021-04-07 | 2,343 | 2,369 | 2,331 | 2,344 | 35,900 | 2,344 |
| 2021-04-06 | 2,395 | 2,410 | 2,330 | 2,343 | 80,900 | 2,343 |
| 2021-04-05 | 2,402 | 2,414 | 2,372 | 2,395 | 64,900 | 2,395 |
| 2021-04-02 | 2,413 | 2,420 | 2,351 | 2,360 | 147,600 | 2,360 |
| 2021-04-01 | 2,454 | 2,454 | 2,410 | 2,413 | 62,500 | 2,413 |
| 2021-03-31 | 2,425 | 2,464 | 2,406 | 2,437 | 62,900 | 2,437 |
| 2021-03-30 | 2,411 | 2,458 | 2,410 | 2,441 | 45,300 | 2,441 |
| 2021-03-29 | 2,451 | 2,473 | 2,403 | 2,418 | 73,700 | 2,418 |
| 2021-03-26 | 2,346 | 2,444 | 2,346 | 2,438 | 93,400 | 2,438 |
| 2021-03-25 | 2,321 | 2,372 | 2,285 | 2,346 | 100,800 | 2,346 |
| 2021-03-24 | 2,401 | 2,419 | 2,321 | 2,332 | 222,000 | 2,332 |
| 2021-03-23 | 2,510 | 2,532 | 2,440 | 2,450 | 183,500 | 2,450 |
| 2021-03-22 | 2,550 | 2,550 | 2,462 | 2,510 | 186,700 | 2,510 |
| 2021-03-19 | 2,604 | 2,633 | 2,566 | 2,570 | 215,300 | 2,570 |
| 2021-03-18 | 2,610 | 2,655 | 2,550 | 2,654 | 280,700 | 2,654 |
| 2021-03-17 | 2,594 | 2,666 | 2,580 | 2,606 | 280,300 | 2,606 |
| 2021-03-16 | 2,489 | 2,615 | 2,481 | 2,612 | 473,100 | 2,612 |
| 2021-03-15 | 2,474 | 2,510 | 2,404 | 2,429 | 250,000 | 2,429 |
| 2021-03-12 | 2,437 | 2,528 | 2,437 | 2,513 | 390,800 | 2,513 |
| 2021-03-11 | 2,480 | 2,518 | 2,370 | 2,399 | 556,200 | 2,399 |
| 2021-03-10 | 2,660 | 2,670 | 2,480 | 2,491 | 831,300 | 2,491 |
| 2021-03-09 | 2,801 | 2,820 | 2,712 | 2,760 | 579,100 | 2,760 |
| 2021-03-08 | 2,878 | 2,950 | 2,681 | 2,701 | 1,120,300 | 2,701 |
| 2021-03-05 | 2,752 | 2,880 | 2,725 | 2,798 | 1,253,600 | 2,798 |
| 2021-03-04 | 2,650 | 2,869 | 2,612 | 2,826 | 2,097,600 | 2,826 |
| 2021-03-03 | 2,547 | 2,619 | 2,466 | 2,583 | 1,249,100 | 2,583 |
| 2021-03-02 | 2,510 | 2,585 | 2,367 | 2,451 | 1,064,900 | 2,451 |
| 2021-03-01 | 2,575 | 2,580 | 2,303 | 2,399 | 1,857,800 | 2,399 |
| 2021-02-26 | 2,449 | 2,899 | 2,413 | 2,625 | 8,598,600 | 2,625 |
| 2021-02-25 | 2,149 | 2,399 | 2,100 | 2,399 | 863,500 | 2,399 |
| 2021-02-24 | 2,020 | 2,036 | 1,990 | 1,999 | 58,900 | 1,999 |
| 2021-02-22 | 1,988 | 2,057 | 1,980 | 2,040 | 91,100 | 2,040 |
| 2021-02-19 | 2,050 | 2,050 | 1,953 | 1,957 | 181,300 | 1,957 |
| 2021-02-18 | 2,080 | 2,100 | 2,053 | 2,058 | 57,500 | 2,058 |
| 2021-02-17 | 2,061 | 2,094 | 2,041 | 2,089 | 67,200 | 2,089 |
| 2021-02-16 | 2,102 | 2,126 | 2,060 | 2,063 | 118,100 | 2,063 |
| 2021-02-15 | 2,167 | 2,169 | 2,101 | 2,110 | 98,500 | 2,110 |
| 2021-02-12 | 2,157 | 2,158 | 2,106 | 2,150 | 67,400 | 2,150 |
| 2021-02-10 | 2,119 | 2,158 | 2,090 | 2,158 | 56,900 | 2,158 |
| 2021-02-09 | 2,154 | 2,154 | 2,090 | 2,119 | 84,000 | 2,119 |
| 2021-02-08 | 2,092 | 2,166 | 2,092 | 2,156 | 126,100 | 2,156 |
| 2021-02-05 | 2,080 | 2,085 | 2,061 | 2,080 | 59,700 | 2,080 |
| 2021-02-04 | 2,071 | 2,075 | 2,032 | 2,050 | 51,000 | 2,050 |
| 2021-02-03 | 2,052 | 2,084 | 2,052 | 2,073 | 55,700 | 2,073 |
| 2021-02-02 | 2,015 | 2,059 | 1,996 | 2,052 | 51,100 | 2,052 |
| 2021-02-01 | 1,976 | 2,014 | 1,951 | 1,990 | 75,700 | 1,990 |
| 2021-01-29 | 2,056 | 2,073 | 1,984 | 1,988 | 138,600 | 1,988 |
| 2021-01-28 | 2,051 | 2,094 | 2,027 | 2,073 | 66,300 | 2,073 |
| 2021-01-27 | 2,128 | 2,138 | 2,074 | 2,091 | 91,200 | 2,091 |
| 2021-01-26 | 2,102 | 2,146 | 2,081 | 2,121 | 164,200 | 2,121 |
| 2021-01-25 | 2,152 | 2,159 | 2,064 | 2,080 | 206,700 | 2,080 |
| 2021-01-22 | 2,191 | 2,208 | 2,105 | 2,151 | 320,300 | 2,151 |
| 2021-01-21 | 2,002 | 2,184 | 1,998 | 2,172 | 489,600 | 2,172 |
| 2021-01-20 | 2,002 | 2,008 | 1,941 | 1,946 | 186,900 | 1,946 |
| 2021-01-19 | 1,906 | 2,050 | 1,904 | 2,024 | 195,900 | 2,024 |
| 2021-01-18 | 1,959 | 1,959 | 1,899 | 1,904 | 150,800 | 1,904 |
| 2021-01-15 | 1,945 | 1,997 | 1,913 | 1,966 | 180,500 | 1,966 |
| 2021-01-14 | 1,962 | 2,010 | 1,960 | 1,965 | 179,700 | 1,965 |
| 2021-01-13 | 1,952 | 1,977 | 1,943 | 1,968 | 107,100 | 1,968 |
| 2021-01-12 | 1,935 | 1,954 | 1,895 | 1,946 | 131,500 | 1,946 |
| 2021-01-08 | 1,974 | 1,983 | 1,937 | 1,975 | 102,700 | 1,975 |
| 2021-01-07 | 1,987 | 1,998 | 1,962 | 1,975 | 77,300 | 1,975 |
| 2021-01-06 | 1,939 | 1,964 | 1,926 | 1,964 | 89,500 | 1,964 |
| 2021-01-05 | 1,883 | 1,920 | 1,881 | 1,914 | 90,500 | 1,914 |
| 2021-01-04 | 1,928 | 1,936 | 1,873 | 1,913 | 88,500 | 1,913 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株
