7630 (株)壱番屋 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 | 4,640 | 4,680 | 4,635 | 4,645 | 14,700 | 929 |
| 2021-12-29 | 4,635 | 4,670 | 4,620 | 4,670 | 18,500 | 934 |
| 2021-12-28 | 4,560 | 4,635 | 4,530 | 4,635 | 33,000 | 927 |
| 2021-12-27 | 4,485 | 4,545 | 4,485 | 4,535 | 32,600 | 907 |
| 2021-12-24 | 4,560 | 4,560 | 4,480 | 4,495 | 23,900 | 899 |
| 2021-12-23 | 4,565 | 4,580 | 4,530 | 4,530 | 13,000 | 906 |
| 2021-12-22 | 4,575 | 4,580 | 4,550 | 4,570 | 12,300 | 914 |
| 2021-12-21 | 4,570 | 4,590 | 4,550 | 4,550 | 25,700 | 910 |
| 2021-12-20 | 4,550 | 4,580 | 4,505 | 4,505 | 19,900 | 901 |
| 2021-12-17 | 4,640 | 4,640 | 4,555 | 4,555 | 17,900 | 911 |
| 2021-12-16 | 4,620 | 4,645 | 4,595 | 4,640 | 28,400 | 928 |
| 2021-12-15 | 4,580 | 4,620 | 4,580 | 4,615 | 11,700 | 923 |
| 2021-12-14 | 4,605 | 4,610 | 4,565 | 4,565 | 17,000 | 913 |
| 2021-12-13 | 4,590 | 4,610 | 4,580 | 4,605 | 16,400 | 921 |
| 2021-12-10 | 4,585 | 4,610 | 4,570 | 4,600 | 17,900 | 920 |
| 2021-12-09 | 4,600 | 4,615 | 4,575 | 4,585 | 12,100 | 917 |
| 2021-12-08 | 4,600 | 4,610 | 4,560 | 4,600 | 16,600 | 920 |
| 2021-12-07 | 4,520 | 4,595 | 4,505 | 4,595 | 22,500 | 919 |
| 2021-12-06 | 4,505 | 4,520 | 4,475 | 4,485 | 14,500 | 897 |
| 2021-12-03 | 4,450 | 4,505 | 4,425 | 4,490 | 21,200 | 898 |
| 2021-12-02 | 4,420 | 4,495 | 4,410 | 4,410 | 22,200 | 882 |
| 2021-12-01 | 4,405 | 4,470 | 4,385 | 4,460 | 28,000 | 892 |
| 2021-11-30 | 4,440 | 4,535 | 4,425 | 4,435 | 32,900 | 887 |
| 2021-11-29 | 4,480 | 4,505 | 4,420 | 4,430 | 31,300 | 886 |
| 2021-11-26 | 4,560 | 4,570 | 4,510 | 4,525 | 24,700 | 905 |
| 2021-11-25 | 4,560 | 4,595 | 4,560 | 4,560 | 7,500 | 912 |
| 2021-11-24 | 4,625 | 4,635 | 4,555 | 4,555 | 16,800 | 911 |
| 2021-11-22 | 4,575 | 4,640 | 4,560 | 4,630 | 18,000 | 926 |
| 2021-11-19 | 4,590 | 4,610 | 4,555 | 4,605 | 22,500 | 921 |
| 2021-11-18 | 4,630 | 4,635 | 4,585 | 4,590 | 32,000 | 918 |
| 2021-11-17 | 4,705 | 4,705 | 4,640 | 4,640 | 11,100 | 928 |
| 2021-11-16 | 4,685 | 4,715 | 4,680 | 4,710 | 25,100 | 942 |
| 2021-11-15 | 4,680 | 4,690 | 4,655 | 4,690 | 16,100 | 938 |
| 2021-11-12 | 4,645 | 4,665 | 4,630 | 4,665 | 23,000 | 933 |
| 2021-11-11 | 4,615 | 4,655 | 4,600 | 4,640 | 24,500 | 928 |
| 2021-11-10 | 4,600 | 4,630 | 4,590 | 4,630 | 14,900 | 926 |
| 2021-11-09 | 4,625 | 4,640 | 4,595 | 4,595 | 18,200 | 919 |
| 2021-11-08 | 4,655 | 4,675 | 4,615 | 4,620 | 16,700 | 924 |
| 2021-11-05 | 4,605 | 4,665 | 4,595 | 4,640 | 21,500 | 928 |
| 2021-11-04 | 4,650 | 4,665 | 4,600 | 4,600 | 62,600 | 920 |
| 2021-11-02 | 4,645 | 4,680 | 4,640 | 4,655 | 29,100 | 931 |
| 2021-11-01 | 4,630 | 4,670 | 4,610 | 4,670 | 49,800 | 934 |
| 2021-10-29 | 4,610 | 4,640 | 4,565 | 4,605 | 25,800 | 921 |
| 2021-10-28 | 4,530 | 4,640 | 4,530 | 4,615 | 52,200 | 923 |
| 2021-10-27 | 4,515 | 4,545 | 4,510 | 4,535 | 10,800 | 907 |
| 2021-10-26 | 4,505 | 4,535 | 4,505 | 4,515 | 11,900 | 903 |
| 2021-10-25 | 4,540 | 4,545 | 4,500 | 4,500 | 19,800 | 900 |
| 2021-10-22 | 4,580 | 4,600 | 4,545 | 4,550 | 21,900 | 910 |
| 2021-10-21 | 4,600 | 4,610 | 4,570 | 4,580 | 19,200 | 916 |
| 2021-10-20 | 4,560 | 4,610 | 4,555 | 4,595 | 24,200 | 919 |
| 2021-10-19 | 4,575 | 4,575 | 4,555 | 4,560 | 13,400 | 912 |
| 2021-10-18 | 4,615 | 4,635 | 4,545 | 4,560 | 23,100 | 912 |
| 2021-10-15 | 4,570 | 4,625 | 4,560 | 4,615 | 45,500 | 923 |
| 2021-10-14 | 4,540 | 4,575 | 4,505 | 4,575 | 33,000 | 915 |
| 2021-10-13 | 4,525 | 4,555 | 4,510 | 4,525 | 29,400 | 905 |
| 2021-10-12 | 4,590 | 4,590 | 4,540 | 4,545 | 41,600 | 909 |
| 2021-10-11 | 4,525 | 4,590 | 4,495 | 4,590 | 54,300 | 918 |
| 2021-10-08 | 4,445 | 4,530 | 4,435 | 4,500 | 55,700 | 900 |
| 2021-10-07 | 4,480 | 4,555 | 4,400 | 4,400 | 93,600 | 880 |
| 2021-10-06 | 4,510 | 4,545 | 4,400 | 4,410 | 79,200 | 882 |
| 2021-10-05 | 4,540 | 4,540 | 4,480 | 4,490 | 75,600 | 898 |
| 2021-10-04 | 4,565 | 4,620 | 4,525 | 4,555 | 39,900 | 911 |
| 2021-10-01 | 4,595 | 4,620 | 4,525 | 4,550 | 105,500 | 910 |
| 2021-09-30 | 4,565 | 4,605 | 4,555 | 4,560 | 50,600 | 912 |
| 2021-09-29 | 4,580 | 4,590 | 4,535 | 4,565 | 116,600 | 913 |
| 2021-09-28 | 4,650 | 4,660 | 4,590 | 4,615 | 109,600 | 923 |
| 2021-09-27 | 4,695 | 4,695 | 4,615 | 4,620 | 86,800 | 924 |
| 2021-09-24 | 4,650 | 4,725 | 4,640 | 4,710 | 59,400 | 942 |
| 2021-09-22 | 4,685 | 4,685 | 4,585 | 4,585 | 91,500 | 917 |
| 2021-09-21 | 4,710 | 4,720 | 4,655 | 4,690 | 100,300 | 938 |
| 2021-09-17 | 4,775 | 4,810 | 4,705 | 4,715 | 92,000 | 943 |
| 2021-09-16 | 4,850 | 4,850 | 4,765 | 4,765 | 78,500 | 953 |
| 2021-09-15 | 4,940 | 4,945 | 4,840 | 4,870 | 42,500 | 974 |
| 2021-09-14 | 4,955 | 5,020 | 4,945 | 5,000 | 50,800 | 1,000 |
| 2021-09-13 | 4,870 | 4,960 | 4,855 | 4,960 | 73,800 | 992 |
| 2021-09-10 | 4,850 | 4,890 | 4,850 | 4,890 | 52,900 | 978 |
| 2021-09-09 | 4,865 | 4,880 | 4,840 | 4,860 | 46,400 | 972 |
| 2021-09-08 | 4,840 | 4,865 | 4,830 | 4,865 | 41,400 | 973 |
| 2021-09-07 | 4,830 | 4,835 | 4,810 | 4,835 | 36,600 | 967 |
| 2021-09-06 | 4,800 | 4,820 | 4,780 | 4,820 | 35,300 | 964 |
| 2021-09-03 | 4,795 | 4,820 | 4,775 | 4,790 | 38,500 | 958 |
| 2021-09-02 | 4,795 | 4,805 | 4,755 | 4,795 | 36,100 | 959 |
| 2021-09-01 | 4,750 | 4,785 | 4,750 | 4,785 | 35,800 | 957 |
| 2021-08-31 | 4,790 | 4,805 | 4,730 | 4,750 | 66,000 | 950 |
| 2021-08-30 | 4,805 | 4,820 | 4,785 | 4,800 | 147,100 | 960 |
| 2021-08-27 | 4,890 | 4,890 | 4,825 | 4,830 | 517,900 | 966 |
| 2021-08-26 | 4,895 | 4,910 | 4,860 | 4,865 | 199,600 | 973 |
| 2021-08-25 | 4,910 | 4,935 | 4,885 | 4,885 | 135,300 | 977 |
| 2021-08-24 | 4,905 | 4,925 | 4,885 | 4,885 | 79,900 | 977 |
| 2021-08-23 | 4,895 | 4,935 | 4,860 | 4,900 | 171,100 | 980 |
| 2021-08-20 | 4,910 | 4,945 | 4,870 | 4,870 | 200,200 | 974 |
| 2021-08-19 | 4,935 | 4,975 | 4,905 | 4,905 | 50,900 | 981 |
| 2021-08-18 | 4,890 | 4,955 | 4,890 | 4,955 | 35,600 | 991 |
| 2021-08-17 | 4,860 | 4,920 | 4,860 | 4,900 | 33,700 | 980 |
| 2021-08-16 | 4,875 | 4,885 | 4,850 | 4,860 | 68,100 | 972 |
| 2021-08-13 | 4,885 | 4,910 | 4,875 | 4,875 | 34,000 | 975 |
| 2021-08-12 | 4,905 | 4,915 | 4,885 | 4,885 | 34,800 | 977 |
| 2021-08-11 | 4,910 | 4,910 | 4,875 | 4,900 | 34,200 | 980 |
| 2021-08-10 | 4,860 | 4,905 | 4,860 | 4,870 | 37,400 | 974 |
| 2021-08-06 | 4,850 | 4,880 | 4,850 | 4,860 | 21,100 | 972 |
| 2021-08-05 | 4,855 | 4,885 | 4,835 | 4,835 | 21,900 | 967 |
| 2021-08-04 | 4,880 | 4,900 | 4,865 | 4,865 | 10,800 | 973 |
| 2021-08-03 | 4,920 | 4,935 | 4,870 | 4,885 | 19,800 | 977 |
| 2021-08-02 | 4,890 | 4,950 | 4,865 | 4,940 | 20,300 | 988 |
| 2021-07-30 | 4,850 | 4,865 | 4,830 | 4,855 | 21,200 | 971 |
| 2021-07-29 | 4,910 | 4,915 | 4,855 | 4,870 | 14,900 | 974 |
| 2021-07-28 | 4,875 | 4,915 | 4,875 | 4,900 | 10,200 | 980 |
| 2021-07-27 | 4,895 | 4,930 | 4,870 | 4,915 | 19,000 | 983 |
| 2021-07-26 | 4,895 | 4,895 | 4,845 | 4,850 | 11,900 | 970 |
| 2021-07-21 | 4,870 | 4,885 | 4,835 | 4,835 | 12,200 | 967 |
| 2021-07-20 | 4,840 | 4,850 | 4,810 | 4,815 | 23,100 | 963 |
| 2021-07-19 | 4,885 | 4,890 | 4,840 | 4,850 | 24,100 | 970 |
| 2021-07-16 | 4,870 | 4,905 | 4,855 | 4,905 | 13,400 | 981 |
| 2021-07-15 | 4,985 | 4,985 | 4,900 | 4,900 | 22,400 | 980 |
| 2021-07-14 | 4,975 | 4,990 | 4,960 | 4,980 | 13,900 | 996 |
| 2021-07-13 | 4,965 | 5,000 | 4,930 | 4,985 | 21,400 | 997 |
| 2021-07-12 | 4,970 | 4,980 | 4,940 | 4,965 | 22,600 | 993 |
| 2021-07-09 | 4,920 | 4,920 | 4,840 | 4,905 | 45,300 | 981 |
| 2021-07-08 | 4,945 | 4,995 | 4,940 | 4,940 | 23,500 | 988 |
| 2021-07-07 | 4,955 | 5,000 | 4,945 | 4,945 | 17,500 | 989 |
| 2021-07-06 | 5,000 | 5,000 | 4,960 | 4,980 | 14,100 | 996 |
| 2021-07-05 | 4,990 | 5,020 | 4,965 | 4,985 | 22,400 | 997 |
| 2021-07-02 | 5,070 | 5,080 | 4,970 | 4,990 | 31,500 | 998 |
| 2021-07-01 | 5,090 | 5,110 | 5,030 | 5,060 | 36,300 | 1,012 |
| 2021-06-30 | 5,040 | 5,090 | 5,020 | 5,090 | 37,700 | 1,018 |
| 2021-06-29 | 4,990 | 5,020 | 4,950 | 5,020 | 42,500 | 1,004 |
| 2021-06-28 | 4,950 | 5,050 | 4,930 | 5,020 | 102,900 | 1,004 |
| 2021-06-25 | 4,920 | 4,930 | 4,895 | 4,910 | 31,200 | 982 |
| 2021-06-24 | 4,875 | 4,895 | 4,870 | 4,885 | 21,600 | 977 |
| 2021-06-23 | 4,865 | 4,890 | 4,845 | 4,885 | 18,900 | 977 |
| 2021-06-22 | 4,860 | 4,875 | 4,840 | 4,870 | 28,400 | 974 |
| 2021-06-21 | 4,780 | 4,810 | 4,755 | 4,790 | 31,200 | 958 |
| 2021-06-18 | 4,835 | 4,870 | 4,810 | 4,810 | 23,200 | 962 |
| 2021-06-17 | 4,815 | 4,845 | 4,815 | 4,820 | 12,300 | 964 |
| 2021-06-16 | 4,825 | 4,855 | 4,820 | 4,830 | 21,000 | 966 |
| 2021-06-15 | 4,810 | 4,860 | 4,790 | 4,840 | 38,000 | 968 |
| 2021-06-14 | 4,880 | 4,890 | 4,820 | 4,845 | 9,500 | 969 |
| 2021-06-11 | 4,925 | 4,925 | 4,840 | 4,840 | 23,900 | 968 |
| 2021-06-10 | 4,940 | 4,940 | 4,875 | 4,900 | 27,700 | 980 |
| 2021-06-09 | 4,870 | 4,960 | 4,870 | 4,945 | 29,200 | 989 |
| 2021-06-08 | 4,835 | 4,870 | 4,800 | 4,860 | 20,700 | 972 |
| 2021-06-07 | 4,835 | 4,840 | 4,795 | 4,815 | 22,500 | 963 |
| 2021-06-04 | 4,805 | 4,820 | 4,775 | 4,810 | 21,500 | 962 |
| 2021-06-03 | 4,800 | 4,830 | 4,770 | 4,820 | 22,800 | 964 |
| 2021-06-02 | 4,735 | 4,775 | 4,710 | 4,770 | 19,100 | 954 |
| 2021-06-01 | 4,735 | 4,755 | 4,715 | 4,745 | 16,500 | 949 |
| 2021-05-31 | 4,760 | 4,820 | 4,700 | 4,715 | 29,000 | 943 |
| 2021-05-28 | 4,700 | 4,770 | 4,700 | 4,765 | 27,200 | 953 |
| 2021-05-27 | 4,750 | 4,770 | 4,655 | 4,655 | 50,200 | 931 |
| 2021-05-26 | 4,765 | 4,775 | 4,735 | 4,750 | 26,900 | 950 |
| 2021-05-25 | 4,820 | 4,825 | 4,775 | 4,775 | 12,200 | 955 |
| 2021-05-24 | 4,790 | 4,825 | 4,780 | 4,800 | 13,000 | 960 |
| 2021-05-21 | 4,785 | 4,825 | 4,760 | 4,810 | 14,000 | 962 |
| 2021-05-20 | 4,800 | 4,810 | 4,780 | 4,785 | 14,600 | 957 |
| 2021-05-19 | 4,765 | 4,770 | 4,735 | 4,770 | 26,500 | 954 |
| 2021-05-18 | 4,790 | 4,810 | 4,770 | 4,790 | 16,200 | 958 |
| 2021-05-17 | 4,830 | 4,845 | 4,780 | 4,790 | 25,900 | 958 |
| 2021-05-14 | 4,790 | 4,820 | 4,740 | 4,790 | 33,100 | 958 |
| 2021-05-13 | 4,785 | 4,805 | 4,710 | 4,715 | 41,600 | 943 |
| 2021-05-12 | 4,835 | 4,835 | 4,785 | 4,795 | 36,300 | 959 |
| 2021-05-11 | 4,895 | 4,905 | 4,820 | 4,825 | 34,600 | 965 |
| 2021-05-10 | 4,895 | 4,915 | 4,865 | 4,900 | 20,500 | 980 |
| 2021-05-07 | 4,895 | 4,925 | 4,870 | 4,875 | 26,200 | 975 |
| 2021-05-06 | 4,825 | 4,880 | 4,825 | 4,855 | 24,500 | 971 |
| 2021-04-30 | 4,830 | 4,845 | 4,800 | 4,815 | 22,500 | 963 |
| 2021-04-28 | 4,865 | 4,875 | 4,810 | 4,810 | 21,100 | 962 |
| 2021-04-27 | 4,870 | 4,880 | 4,845 | 4,860 | 12,600 | 972 |
| 2021-04-26 | 4,875 | 4,895 | 4,830 | 4,865 | 13,200 | 973 |
| 2021-04-23 | 4,815 | 4,890 | 4,815 | 4,880 | 17,300 | 976 |
| 2021-04-22 | 4,900 | 4,900 | 4,820 | 4,850 | 22,800 | 970 |
| 2021-04-21 | 4,830 | 4,840 | 4,790 | 4,840 | 51,300 | 968 |
| 2021-04-20 | 4,915 | 4,915 | 4,840 | 4,870 | 47,100 | 974 |
| 2021-04-19 | 4,900 | 4,920 | 4,855 | 4,880 | 18,800 | 976 |
| 2021-04-16 | 4,850 | 4,940 | 4,840 | 4,900 | 48,700 | 980 |
| 2021-04-15 | 4,875 | 4,885 | 4,830 | 4,845 | 26,700 | 969 |
| 2021-04-14 | 4,885 | 4,890 | 4,850 | 4,885 | 24,700 | 977 |
| 2021-04-13 | 4,855 | 4,915 | 4,845 | 4,885 | 20,900 | 977 |
| 2021-04-12 | 4,850 | 4,865 | 4,825 | 4,840 | 23,700 | 968 |
| 2021-04-09 | 4,840 | 4,925 | 4,840 | 4,860 | 34,700 | 972 |
| 2021-04-08 | 4,925 | 4,925 | 4,835 | 4,840 | 42,900 | 968 |
| 2021-04-07 | 4,950 | 4,960 | 4,910 | 4,945 | 35,100 | 989 |
| 2021-04-06 | 4,980 | 4,985 | 4,900 | 4,935 | 60,600 | 987 |
| 2021-04-05 | 4,860 | 4,910 | 4,850 | 4,910 | 26,500 | 982 |
| 2021-04-02 | 4,850 | 4,895 | 4,835 | 4,880 | 20,400 | 976 |
| 2021-04-01 | 4,830 | 4,860 | 4,795 | 4,800 | 41,600 | 960 |
| 2021-03-31 | 4,930 | 4,945 | 4,820 | 4,820 | 57,700 | 964 |
| 2021-03-30 | 5,000 | 5,000 | 4,910 | 4,940 | 45,800 | 988 |
| 2021-03-29 | 5,050 | 5,050 | 4,945 | 5,020 | 56,500 | 1,004 |
| 2021-03-26 | 5,010 | 5,020 | 4,975 | 5,020 | 28,300 | 1,004 |
| 2021-03-25 | 4,950 | 4,990 | 4,935 | 4,975 | 34,500 | 995 |
| 2021-03-24 | 5,020 | 5,030 | 4,880 | 4,910 | 63,500 | 982 |
| 2021-03-23 | 5,160 | 5,160 | 5,020 | 5,020 | 33,300 | 1,004 |
| 2021-03-22 | 5,130 | 5,180 | 5,110 | 5,170 | 44,900 | 1,034 |
| 2021-03-19 | 5,140 | 5,180 | 5,100 | 5,160 | 52,600 | 1,032 |
| 2021-03-18 | 5,180 | 5,180 | 5,120 | 5,140 | 22,400 | 1,028 |
| 2021-03-17 | 5,130 | 5,170 | 5,090 | 5,170 | 42,800 | 1,034 |
| 2021-03-16 | 5,020 | 5,140 | 5,020 | 5,140 | 65,400 | 1,028 |
| 2021-03-15 | 5,020 | 5,070 | 5,020 | 5,070 | 43,500 | 1,014 |
| 2021-03-12 | 4,990 | 5,030 | 4,960 | 5,020 | 37,400 | 1,004 |
| 2021-03-11 | 5,020 | 5,040 | 4,965 | 5,010 | 35,800 | 1,002 |
| 2021-03-10 | 4,955 | 5,020 | 4,930 | 4,995 | 43,700 | 999 |
| 2021-03-09 | 5,000 | 5,020 | 4,945 | 5,000 | 50,800 | 1,000 |
| 2021-03-08 | 4,955 | 4,985 | 4,930 | 4,955 | 23,100 | 991 |
| 2021-03-05 | 4,960 | 4,960 | 4,840 | 4,955 | 46,900 | 991 |
| 2021-03-04 | 4,820 | 4,980 | 4,815 | 4,955 | 51,800 | 991 |
| 2021-03-03 | 4,855 | 4,920 | 4,820 | 4,885 | 42,500 | 977 |
| 2021-03-02 | 4,930 | 4,930 | 4,795 | 4,800 | 52,400 | 960 |
| 2021-03-01 | 4,875 | 4,945 | 4,820 | 4,945 | 41,800 | 989 |
| 2021-02-26 | 4,850 | 4,885 | 4,790 | 4,805 | 96,900 | 961 |
| 2021-02-25 | 4,980 | 5,000 | 4,870 | 4,870 | 234,500 | 974 |
| 2021-02-24 | 4,935 | 5,020 | 4,935 | 5,020 | 459,200 | 1,004 |
| 2021-02-22 | 4,955 | 5,050 | 4,955 | 4,990 | 346,400 | 998 |
| 2021-02-19 | 5,050 | 5,070 | 4,945 | 4,975 | 251,400 | 995 |
| 2021-02-18 | 5,100 | 5,120 | 5,060 | 5,060 | 58,200 | 1,012 |
| 2021-02-17 | 5,080 | 5,120 | 5,070 | 5,080 | 42,200 | 1,016 |
| 2021-02-16 | 5,150 | 5,170 | 5,100 | 5,110 | 42,500 | 1,022 |
| 2021-02-15 | 5,180 | 5,180 | 5,150 | 5,170 | 29,200 | 1,034 |
| 2021-02-12 | 5,150 | 5,180 | 5,140 | 5,170 | 34,100 | 1,034 |
| 2021-02-10 | 5,160 | 5,190 | 5,130 | 5,180 | 23,900 | 1,036 |
| 2021-02-09 | 5,180 | 5,210 | 5,160 | 5,160 | 23,700 | 1,032 |
| 2021-02-08 | 5,170 | 5,200 | 5,150 | 5,200 | 40,200 | 1,040 |
| 2021-02-05 | 5,160 | 5,170 | 5,130 | 5,150 | 23,700 | 1,030 |
| 2021-02-04 | 5,130 | 5,160 | 5,120 | 5,120 | 22,900 | 1,024 |
| 2021-02-03 | 5,120 | 5,170 | 5,120 | 5,150 | 22,700 | 1,030 |
| 2021-02-02 | 5,090 | 5,130 | 5,070 | 5,130 | 11,800 | 1,026 |
| 2021-02-01 | 5,110 | 5,130 | 5,050 | 5,080 | 21,800 | 1,016 |
| 2021-01-29 | 5,160 | 5,180 | 5,100 | 5,110 | 30,000 | 1,022 |
| 2021-01-28 | 5,120 | 5,180 | 5,120 | 5,160 | 26,600 | 1,032 |
| 2021-01-27 | 5,200 | 5,200 | 5,140 | 5,160 | 19,400 | 1,032 |
| 2021-01-26 | 5,170 | 5,200 | 5,110 | 5,160 | 26,500 | 1,032 |
| 2021-01-25 | 5,150 | 5,170 | 5,100 | 5,160 | 20,100 | 1,032 |
| 2021-01-22 | 5,100 | 5,120 | 5,060 | 5,090 | 18,500 | 1,018 |
| 2021-01-21 | 5,200 | 5,230 | 5,120 | 5,120 | 24,300 | 1,024 |
| 2021-01-20 | 5,120 | 5,190 | 5,080 | 5,190 | 22,200 | 1,038 |
| 2021-01-19 | 5,110 | 5,140 | 5,100 | 5,120 | 12,500 | 1,024 |
| 2021-01-18 | 5,100 | 5,140 | 5,040 | 5,060 | 17,800 | 1,012 |
| 2021-01-15 | 5,110 | 5,160 | 5,070 | 5,150 | 27,600 | 1,030 |
| 2021-01-14 | 5,070 | 5,110 | 5,050 | 5,110 | 24,300 | 1,022 |
| 2021-01-13 | 5,040 | 5,060 | 5,020 | 5,030 | 21,800 | 1,006 |
| 2021-01-12 | 5,100 | 5,110 | 5,030 | 5,040 | 33,200 | 1,008 |
| 2021-01-08 | 5,150 | 5,150 | 5,080 | 5,110 | 26,200 | 1,022 |
| 2021-01-07 | 5,170 | 5,210 | 5,130 | 5,140 | 23,300 | 1,028 |
| 2021-01-06 | 5,110 | 5,170 | 5,100 | 5,140 | 11,100 | 1,028 |
| 2021-01-05 | 5,140 | 5,140 | 5,070 | 5,100 | 13,400 | 1,020 |
| 2021-01-04 | 5,190 | 5,190 | 5,050 | 5,140 | 21,300 | 1,028 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2016-05-27]1株→2株
