8886 (株)ウッドフレンズ 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 | 3,700 | 3,760 | 3,700 | 3,760 | 800 | 3,760 |
| 2021-12-29 | 3,615 | 3,665 | 3,615 | 3,650 | 800 | 3,650 |
| 2021-12-28 | 3,770 | 3,770 | 3,615 | 3,615 | 3,200 | 3,615 |
| 2021-12-27 | 3,670 | 3,760 | 3,670 | 3,730 | 1,200 | 3,730 |
| 2021-12-24 | 3,750 | 3,750 | 3,645 | 3,670 | 1,800 | 3,670 |
| 2021-12-23 | 3,625 | 3,735 | 3,620 | 3,735 | 1,900 | 3,735 |
| 2021-12-22 | 3,645 | 3,645 | 3,600 | 3,600 | 5,700 | 3,600 |
| 2021-12-21 | 3,750 | 3,775 | 3,645 | 3,645 | 400 | 3,645 |
| 2021-12-20 | 3,685 | 3,700 | 3,680 | 3,700 | 500 | 3,700 |
| 2021-12-17 | 3,705 | 3,705 | 3,700 | 3,700 | 200 | 3,700 |
| 2021-12-16 | - | - | - | 3,680 | - | 3,680 |
| 2021-12-15 | 3,650 | 3,680 | 3,635 | 3,680 | 700 | 3,680 |
| 2021-12-14 | 3,670 | 3,705 | 3,635 | 3,650 | 1,700 | 3,650 |
| 2021-12-13 | 3,815 | 3,845 | 3,790 | 3,790 | 1,600 | 3,790 |
| 2021-12-10 | 3,805 | 3,805 | 3,705 | 3,705 | 800 | 3,705 |
| 2021-12-09 | 3,755 | 3,825 | 3,755 | 3,825 | 200 | 3,825 |
| 2021-12-08 | 3,645 | 3,825 | 3,645 | 3,780 | 500 | 3,780 |
| 2021-12-07 | 3,575 | 3,700 | 3,575 | 3,610 | 1,200 | 3,610 |
| 2021-12-06 | 3,560 | 3,560 | 3,550 | 3,550 | 1,000 | 3,550 |
| 2021-12-03 | 3,600 | 3,615 | 3,545 | 3,560 | 2,400 | 3,560 |
| 2021-12-02 | 3,665 | 3,670 | 3,550 | 3,600 | 2,100 | 3,600 |
| 2021-12-01 | 3,565 | 3,695 | 3,450 | 3,695 | 3,800 | 3,695 |
| 2021-11-30 | 3,770 | 3,815 | 3,530 | 3,555 | 3,100 | 3,555 |
| 2021-11-29 | 3,945 | 3,945 | 3,740 | 3,740 | 2,300 | 3,740 |
| 2021-11-26 | 3,990 | 4,050 | 3,960 | 3,965 | 3,800 | 3,965 |
| 2021-11-25 | 3,965 | 4,115 | 3,920 | 3,930 | 8,800 | 3,930 |
| 2021-11-24 | 3,860 | 3,950 | 3,850 | 3,930 | 6,000 | 3,930 |
| 2021-11-22 | 3,860 | 3,860 | 3,815 | 3,855 | 1,300 | 3,855 |
| 2021-11-19 | 3,800 | 3,845 | 3,800 | 3,810 | 500 | 3,810 |
| 2021-11-18 | 3,850 | 3,850 | 3,765 | 3,775 | 1,200 | 3,775 |
| 2021-11-17 | 3,805 | 3,820 | 3,805 | 3,820 | 300 | 3,820 |
| 2021-11-16 | 3,845 | 3,845 | 3,840 | 3,840 | 400 | 3,840 |
| 2021-11-15 | 3,890 | 3,900 | 3,760 | 3,835 | 1,900 | 3,835 |
| 2021-11-12 | 3,985 | 3,990 | 3,860 | 3,900 | 2,800 | 3,900 |
| 2021-11-11 | 3,875 | 3,975 | 3,845 | 3,975 | 3,500 | 3,975 |
| 2021-11-10 | 3,860 | 3,875 | 3,860 | 3,875 | 800 | 3,875 |
| 2021-11-09 | 3,880 | 3,890 | 3,760 | 3,860 | 1,800 | 3,860 |
| 2021-11-08 | 3,780 | 3,850 | 3,780 | 3,850 | 3,300 | 3,850 |
| 2021-11-05 | 3,770 | 3,780 | 3,770 | 3,780 | 200 | 3,780 |
| 2021-11-04 | 3,795 | 3,850 | 3,780 | 3,780 | 1,800 | 3,780 |
| 2021-11-02 | 3,740 | 3,865 | 3,740 | 3,865 | 900 | 3,865 |
| 2021-11-01 | 3,780 | 3,780 | 3,750 | 3,755 | 900 | 3,755 |
| 2021-10-29 | 3,730 | 3,820 | 3,730 | 3,755 | 1,000 | 3,755 |
| 2021-10-28 | 3,670 | 3,860 | 3,665 | 3,770 | 1,100 | 3,770 |
| 2021-10-27 | 3,755 | 3,755 | 3,740 | 3,740 | 700 | 3,740 |
| 2021-10-26 | 3,770 | 3,825 | 3,750 | 3,800 | 1,300 | 3,800 |
| 2021-10-25 | 3,840 | 3,890 | 3,745 | 3,770 | 3,500 | 3,770 |
| 2021-10-22 | 3,705 | 3,810 | 3,705 | 3,805 | 2,100 | 3,805 |
| 2021-10-21 | 3,720 | 3,785 | 3,680 | 3,700 | 3,800 | 3,700 |
| 2021-10-20 | 3,695 | 3,725 | 3,695 | 3,720 | 2,800 | 3,720 |
| 2021-10-19 | 3,790 | 3,800 | 3,700 | 3,700 | 3,600 | 3,700 |
| 2021-10-18 | 3,680 | 3,795 | 3,675 | 3,790 | 2,100 | 3,790 |
| 2021-10-15 | 4,150 | 4,150 | 3,460 | 3,750 | 40,600 | 3,750 |
| 2021-10-14 | 3,635 | 3,890 | 3,610 | 3,890 | 14,500 | 3,890 |
| 2021-10-13 | 3,585 | 3,635 | 3,560 | 3,600 | 5,400 | 3,600 |
| 2021-10-12 | 3,420 | 3,600 | 3,420 | 3,560 | 4,400 | 3,560 |
| 2021-10-11 | 3,395 | 3,450 | 3,345 | 3,425 | 1,600 | 3,425 |
| 2021-10-08 | 3,305 | 3,410 | 3,230 | 3,310 | 1,400 | 3,310 |
| 2021-10-07 | 3,230 | 3,300 | 3,230 | 3,250 | 700 | 3,250 |
| 2021-10-06 | 3,310 | 3,310 | 3,225 | 3,225 | 2,800 | 3,225 |
| 2021-10-05 | 3,330 | 3,355 | 3,295 | 3,310 | 600 | 3,310 |
| 2021-10-04 | 3,440 | 3,460 | 3,310 | 3,400 | 3,300 | 3,400 |
| 2021-10-01 | 3,550 | 3,550 | 3,405 | 3,435 | 1,700 | 3,435 |
| 2021-09-30 | 3,415 | 3,550 | 3,415 | 3,550 | 3,800 | 3,550 |
| 2021-09-29 | 3,420 | 3,420 | 3,380 | 3,380 | 2,100 | 3,380 |
| 2021-09-28 | 3,400 | 3,425 | 3,325 | 3,425 | 3,200 | 3,425 |
| 2021-09-27 | 3,340 | 3,400 | 3,270 | 3,400 | 3,600 | 3,400 |
| 2021-09-24 | 3,380 | 3,415 | 3,320 | 3,340 | 4,700 | 3,340 |
| 2021-09-22 | 3,400 | 3,400 | 3,325 | 3,330 | 3,400 | 3,330 |
| 2021-09-21 | 3,315 | 3,420 | 3,235 | 3,420 | 6,800 | 3,420 |
| 2021-09-17 | 3,400 | 3,500 | 3,400 | 3,455 | 2,800 | 3,455 |
| 2021-09-16 | 3,535 | 3,600 | 3,300 | 3,390 | 7,500 | 3,390 |
| 2021-09-15 | 3,490 | 3,550 | 3,450 | 3,515 | 10,300 | 3,515 |
| 2021-09-14 | 3,515 | 3,550 | 3,495 | 3,550 | 6,900 | 3,550 |
| 2021-09-13 | 3,360 | 3,435 | 3,310 | 3,420 | 8,000 | 3,420 |
| 2021-09-10 | 3,250 | 3,330 | 3,230 | 3,310 | 8,600 | 3,310 |
| 2021-09-09 | 3,160 | 3,180 | 3,110 | 3,180 | 5,800 | 3,180 |
| 2021-09-08 | 3,000 | 3,160 | 3,000 | 3,160 | 7,600 | 3,160 |
| 2021-09-07 | 2,990 | 3,030 | 2,986 | 2,999 | 3,500 | 2,999 |
| 2021-09-06 | 2,996 | 3,115 | 2,975 | 2,981 | 6,500 | 2,981 |
| 2021-09-03 | 3,005 | 3,005 | 2,965 | 2,981 | 3,800 | 2,981 |
| 2021-09-02 | 3,010 | 3,010 | 2,990 | 3,010 | 1,900 | 3,010 |
| 2021-09-01 | 2,975 | 3,000 | 2,975 | 3,000 | 2,700 | 3,000 |
| 2021-08-31 | 2,985 | 3,005 | 2,985 | 2,985 | 1,700 | 2,985 |
| 2021-08-30 | 3,030 | 3,070 | 2,942 | 2,975 | 4,900 | 2,975 |
| 2021-08-27 | 3,010 | 3,010 | 2,935 | 2,979 | 3,800 | 2,979 |
| 2021-08-26 | 2,993 | 2,993 | 2,980 | 2,980 | 200 | 2,980 |
| 2021-08-25 | 3,020 | 3,020 | 2,951 | 2,993 | 2,100 | 2,993 |
| 2021-08-24 | 2,947 | 3,050 | 2,935 | 2,996 | 4,800 | 2,996 |
| 2021-08-23 | 2,997 | 2,999 | 2,900 | 2,930 | 3,400 | 2,930 |
| 2021-08-20 | 3,000 | 3,000 | 2,955 | 2,955 | 1,000 | 2,955 |
| 2021-08-19 | 3,040 | 3,040 | 2,990 | 2,990 | 1,700 | 2,990 |
| 2021-08-18 | 2,995 | 3,050 | 2,990 | 3,040 | 3,700 | 3,040 |
| 2021-08-17 | 3,010 | 3,015 | 2,960 | 2,995 | 1,100 | 2,995 |
| 2021-08-16 | 3,000 | 3,040 | 2,950 | 2,997 | 5,200 | 2,997 |
| 2021-08-13 | 3,200 | 3,205 | 2,980 | 3,000 | 6,800 | 3,000 |
| 2021-08-12 | 3,265 | 3,270 | 3,220 | 3,220 | 1,600 | 3,220 |
| 2021-08-11 | 3,140 | 3,195 | 3,140 | 3,185 | 1,800 | 3,185 |
| 2021-08-10 | 3,190 | 3,200 | 3,120 | 3,160 | 2,500 | 3,160 |
| 2021-08-06 | 3,250 | 3,265 | 3,115 | 3,120 | 4,300 | 3,120 |
| 2021-08-05 | 3,280 | 3,280 | 3,230 | 3,245 | 2,400 | 3,245 |
| 2021-08-04 | 3,335 | 3,410 | 3,215 | 3,215 | 3,800 | 3,215 |
| 2021-08-03 | 3,385 | 3,385 | 3,330 | 3,370 | 2,200 | 3,370 |
| 2021-08-02 | 3,335 | 3,410 | 3,335 | 3,400 | 2,300 | 3,400 |
| 2021-07-30 | 3,470 | 3,510 | 3,395 | 3,445 | 4,100 | 3,445 |
| 2021-07-29 | 3,365 | 3,440 | 3,350 | 3,380 | 3,500 | 3,380 |
| 2021-07-28 | 3,440 | 3,480 | 3,305 | 3,365 | 9,000 | 3,365 |
| 2021-07-27 | 3,660 | 3,660 | 3,475 | 3,500 | 6,100 | 3,500 |
| 2021-07-26 | 3,690 | 3,690 | 3,595 | 3,670 | 7,200 | 3,670 |
| 2021-07-21 | 3,775 | 3,780 | 3,650 | 3,720 | 9,000 | 3,720 |
| 2021-07-20 | 3,900 | 3,900 | 3,720 | 3,775 | 10,000 | 3,775 |
| 2021-07-19 | 3,830 | 4,195 | 3,810 | 3,830 | 29,300 | 3,830 |
| 2021-07-16 | 4,090 | 4,140 | 3,670 | 3,760 | 62,800 | 3,760 |
| 2021-07-15 | 3,950 | 3,950 | 3,715 | 3,950 | 57,400 | 3,950 |
| 2021-07-14 | 3,250 | 3,250 | 3,250 | 3,250 | 4,500 | 3,250 |
| 2021-07-13 | 2,640 | 2,750 | 2,640 | 2,750 | 9,000 | 2,750 |
| 2021-07-12 | 2,517 | 2,598 | 2,517 | 2,590 | 1,600 | 2,590 |
| 2021-07-09 | 2,480 | 2,480 | 2,440 | 2,440 | 500 | 2,440 |
| 2021-07-08 | 2,517 | 2,517 | 2,500 | 2,500 | 300 | 2,500 |
| 2021-07-07 | 2,544 | 2,544 | 2,520 | 2,544 | 1,000 | 2,544 |
| 2021-07-06 | 2,533 | 2,559 | 2,520 | 2,549 | 1,000 | 2,549 |
| 2021-07-05 | 2,530 | 2,559 | 2,510 | 2,520 | 600 | 2,520 |
| 2021-07-02 | - | - | - | 2,490 | - | 2,490 |
| 2021-07-01 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2021-06-30 | - | - | - | 2,469 | - | 2,469 |
| 2021-06-29 | 2,491 | 2,491 | 2,435 | 2,469 | 1,600 | 2,469 |
| 2021-06-28 | 2,479 | 2,481 | 2,479 | 2,481 | 400 | 2,481 |
| 2021-06-25 | 2,472 | 2,502 | 2,469 | 2,469 | 1,200 | 2,469 |
| 2021-06-24 | 2,500 | 2,500 | 2,450 | 2,500 | 800 | 2,500 |
| 2021-06-23 | 2,437 | 2,513 | 2,437 | 2,501 | 4,100 | 2,501 |
| 2021-06-22 | 2,453 | 2,455 | 2,453 | 2,454 | 1,000 | 2,454 |
| 2021-06-21 | 2,499 | 2,600 | 2,400 | 2,403 | 9,000 | 2,403 |
| 2021-06-18 | 2,221 | 2,632 | 2,221 | 2,461 | 23,800 | 2,461 |
| 2021-06-17 | 2,163 | 2,164 | 2,160 | 2,160 | 1,400 | 2,160 |
| 2021-06-16 | 2,180 | 2,180 | 2,160 | 2,160 | 1,100 | 2,160 |
| 2021-06-15 | 2,175 | 2,180 | 2,175 | 2,180 | 300 | 2,180 |
| 2021-06-14 | 2,210 | 2,210 | 2,170 | 2,170 | 700 | 2,170 |
| 2021-06-11 | 2,180 | 2,180 | 2,170 | 2,170 | 400 | 2,170 |
| 2021-06-10 | 2,184 | 2,184 | 2,184 | 2,184 | 100 | 2,184 |
| 2021-06-09 | 2,181 | 2,184 | 2,181 | 2,184 | 800 | 2,184 |
| 2021-06-08 | 2,156 | 2,156 | 2,156 | 2,156 | 600 | 2,156 |
| 2021-06-07 | 2,175 | 2,175 | 2,160 | 2,164 | 1,500 | 2,164 |
| 2021-06-04 | 2,232 | 2,232 | 2,182 | 2,188 | 1,400 | 2,188 |
| 2021-06-03 | 2,170 | 2,258 | 2,170 | 2,258 | 2,800 | 2,258 |
| 2021-06-02 | 2,189 | 2,189 | 2,169 | 2,169 | 700 | 2,169 |
| 2021-06-01 | 2,252 | 2,252 | 2,200 | 2,200 | 700 | 2,200 |
| 2021-05-31 | 2,275 | 2,275 | 2,170 | 2,202 | 3,400 | 2,202 |
| 2021-05-28 | 2,379 | 2,379 | 2,287 | 2,310 | 8,000 | 2,310 |
| 2021-05-27 | 2,540 | 2,560 | 2,500 | 2,515 | 3,400 | 2,515 |
| 2021-05-26 | 2,660 | 2,660 | 2,610 | 2,610 | 900 | 2,610 |
| 2021-05-25 | 2,558 | 2,618 | 2,558 | 2,610 | 900 | 2,610 |
| 2021-05-24 | 2,699 | 2,699 | 2,550 | 2,556 | 2,300 | 2,556 |
| 2021-05-21 | 2,568 | 2,701 | 2,518 | 2,700 | 4,200 | 2,700 |
| 2021-05-20 | 2,524 | 2,605 | 2,480 | 2,518 | 1,300 | 2,518 |
| 2021-05-19 | 2,575 | 2,575 | 2,525 | 2,525 | 600 | 2,525 |
| 2021-05-18 | 2,502 | 2,582 | 2,502 | 2,527 | 600 | 2,527 |
| 2021-05-17 | 2,500 | 2,520 | 2,490 | 2,520 | 600 | 2,520 |
| 2021-05-14 | 2,519 | 2,519 | 2,469 | 2,469 | 400 | 2,469 |
| 2021-05-13 | 2,679 | 2,679 | 2,410 | 2,419 | 9,300 | 2,419 |
| 2021-05-12 | 2,635 | 2,700 | 2,621 | 2,700 | 600 | 2,700 |
| 2021-05-11 | 2,710 | 2,710 | 2,630 | 2,680 | 1,200 | 2,680 |
| 2021-05-10 | 2,717 | 2,749 | 2,717 | 2,749 | 200 | 2,749 |
| 2021-05-07 | 2,652 | 2,723 | 2,645 | 2,719 | 2,400 | 2,719 |
| 2021-05-06 | 2,700 | 2,749 | 2,699 | 2,749 | 1,100 | 2,749 |
| 2021-04-30 | 2,740 | 2,750 | 2,670 | 2,699 | 3,200 | 2,699 |
| 2021-04-28 | 2,603 | 2,690 | 2,603 | 2,690 | 2,900 | 2,690 |
| 2021-04-27 | 2,635 | 2,635 | 2,635 | 2,635 | 500 | 2,635 |
| 2021-04-26 | 2,600 | 2,635 | 2,600 | 2,604 | 1,400 | 2,604 |
| 2021-04-23 | 2,635 | 2,635 | 2,635 | 2,635 | 500 | 2,635 |
| 2021-04-22 | 2,630 | 2,635 | 2,630 | 2,635 | 700 | 2,635 |
| 2021-04-21 | 2,630 | 2,630 | 2,630 | 2,630 | 1,400 | 2,630 |
| 2021-04-20 | 2,652 | 2,655 | 2,650 | 2,655 | 1,100 | 2,655 |
| 2021-04-19 | 2,699 | 2,699 | 2,660 | 2,660 | 1,000 | 2,660 |
| 2021-04-16 | 2,695 | 2,703 | 2,655 | 2,703 | 300 | 2,703 |
| 2021-04-15 | 2,706 | 2,706 | 2,697 | 2,697 | 1,100 | 2,697 |
| 2021-04-14 | 2,798 | 2,798 | 2,740 | 2,740 | 5,900 | 2,740 |
| 2021-04-13 | 2,780 | 2,780 | 2,760 | 2,770 | 800 | 2,770 |
| 2021-04-12 | 2,775 | 2,782 | 2,752 | 2,771 | 1,300 | 2,771 |
| 2021-04-09 | 2,700 | 2,700 | 2,616 | 2,699 | 1,000 | 2,699 |
| 2021-04-08 | - | - | - | 2,769 | - | 2,769 |
| 2021-04-07 | 2,773 | 2,775 | 2,735 | 2,769 | 2,300 | 2,769 |
| 2021-04-06 | 2,710 | 2,730 | 2,710 | 2,721 | 1,200 | 2,721 |
| 2021-04-05 | 2,660 | 2,688 | 2,660 | 2,688 | 3,700 | 2,688 |
| 2021-04-02 | 2,667 | 2,667 | 2,626 | 2,660 | 800 | 2,660 |
| 2021-04-01 | 2,600 | 2,626 | 2,555 | 2,625 | 3,500 | 2,625 |
| 2021-03-31 | 2,547 | 2,600 | 2,535 | 2,599 | 1,700 | 2,599 |
| 2021-03-30 | 2,442 | 2,547 | 2,442 | 2,547 | 900 | 2,547 |
| 2021-03-29 | 2,542 | 2,542 | 2,542 | 2,542 | 200 | 2,542 |
| 2021-03-26 | - | - | - | 2,542 | - | 2,542 |
| 2021-03-25 | 2,547 | 2,547 | 2,525 | 2,542 | 1,300 | 2,542 |
| 2021-03-24 | 2,472 | 2,547 | 2,400 | 2,547 | 1,300 | 2,547 |
| 2021-03-23 | 2,474 | 2,474 | 2,473 | 2,473 | 700 | 2,473 |
| 2021-03-22 | 2,475 | 2,475 | 2,472 | 2,474 | 500 | 2,474 |
| 2021-03-19 | 2,430 | 2,475 | 2,430 | 2,474 | 1,800 | 2,474 |
| 2021-03-18 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 2,475 |
| 2021-03-17 | - | - | - | 2,470 | - | 2,470 |
| 2021-03-16 | 2,450 | 2,470 | 2,432 | 2,470 | 500 | 2,470 |
| 2021-03-15 | 2,559 | 2,559 | 2,550 | 2,550 | 400 | 2,550 |
| 2021-03-12 | - | - | - | 2,559 | - | 2,559 |
| 2021-03-11 | 2,559 | 2,559 | 2,559 | 2,559 | 100 | 2,559 |
| 2021-03-10 | - | - | - | 2,528 | - | 2,528 |
| 2021-03-09 | 2,470 | 2,528 | 2,425 | 2,528 | 400 | 2,528 |
| 2021-03-08 | 2,570 | 2,570 | 2,570 | 2,570 | 400 | 2,570 |
| 2021-03-05 | 2,576 | 2,576 | 2,570 | 2,570 | 400 | 2,570 |
| 2021-03-04 | 2,548 | 2,560 | 2,548 | 2,560 | 1,400 | 2,560 |
| 2021-03-03 | 2,480 | 2,480 | 2,420 | 2,420 | 800 | 2,420 |
| 2021-03-02 | 2,510 | 2,510 | 2,470 | 2,470 | 300 | 2,470 |
| 2021-03-01 | 2,490 | 2,510 | 2,470 | 2,510 | 600 | 2,510 |
| 2021-02-26 | 2,537 | 2,537 | 2,486 | 2,511 | 600 | 2,511 |
| 2021-02-25 | 2,497 | 2,547 | 2,497 | 2,546 | 500 | 2,546 |
| 2021-02-24 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2021-02-22 | 2,334 | 2,490 | 2,334 | 2,479 | 800 | 2,479 |
| 2021-02-19 | 2,380 | 2,380 | 2,330 | 2,330 | 200 | 2,330 |
| 2021-02-18 | 2,385 | 2,385 | 2,385 | 2,385 | 100 | 2,385 |
| 2021-02-17 | 2,384 | 2,384 | 2,343 | 2,384 | 2,300 | 2,384 |
| 2021-02-16 | 2,330 | 2,412 | 2,329 | 2,412 | 2,100 | 2,412 |
| 2021-02-15 | 2,283 | 2,334 | 2,283 | 2,334 | 800 | 2,334 |
| 2021-02-12 | 2,332 | 2,333 | 2,279 | 2,279 | 1,600 | 2,279 |
| 2021-02-10 | 2,230 | 2,240 | 2,230 | 2,232 | 800 | 2,232 |
| 2021-02-09 | - | - | - | 2,228 | - | 2,228 |
| 2021-02-08 | 2,187 | 2,228 | 2,187 | 2,228 | 300 | 2,228 |
| 2021-02-05 | 2,186 | 2,186 | 2,186 | 2,186 | 200 | 2,186 |
| 2021-02-04 | - | - | - | 2,198 | - | 2,198 |
| 2021-02-03 | 2,199 | 2,199 | 2,198 | 2,198 | 1,800 | 2,198 |
| 2021-02-02 | 2,199 | 2,199 | 2,199 | 2,199 | 100 | 2,199 |
| 2021-02-01 | - | - | - | 2,188 | - | 2,188 |
| 2021-01-29 | 2,188 | 2,188 | 2,188 | 2,188 | 700 | 2,188 |
| 2021-01-28 | 2,197 | 2,197 | 2,171 | 2,196 | 2,200 | 2,196 |
| 2021-01-27 | 2,198 | 2,198 | 2,198 | 2,198 | 100 | 2,198 |
| 2021-01-26 | 2,170 | 2,183 | 2,170 | 2,171 | 500 | 2,171 |
| 2021-01-25 | 2,152 | 2,162 | 2,152 | 2,162 | 900 | 2,162 |
| 2021-01-22 | 2,143 | 2,152 | 2,143 | 2,152 | 300 | 2,152 |
| 2021-01-21 | - | - | - | 2,132 | - | 2,132 |
| 2021-01-20 | 2,133 | 2,133 | 2,132 | 2,132 | 300 | 2,132 |
| 2021-01-19 | 2,130 | 2,170 | 2,130 | 2,169 | 500 | 2,169 |
| 2021-01-18 | 2,159 | 2,159 | 2,152 | 2,152 | 300 | 2,152 |
| 2021-01-15 | 2,112 | 2,112 | 2,112 | 2,112 | 100 | 2,112 |
| 2021-01-14 | 2,182 | 2,182 | 2,157 | 2,157 | 1,100 | 2,157 |
| 2021-01-13 | 2,056 | 2,153 | 2,056 | 2,150 | 2,100 | 2,150 |
| 2021-01-12 | 2,112 | 2,153 | 2,112 | 2,153 | 500 | 2,153 |
| 2021-01-08 | 2,100 | 2,150 | 2,100 | 2,112 | 1,600 | 2,112 |
| 2021-01-07 | 2,097 | 2,097 | 2,097 | 2,097 | 400 | 2,097 |
| 2021-01-06 | 2,054 | 2,091 | 2,054 | 2,091 | 200 | 2,091 |
| 2021-01-05 | - | - | - | 2,056 | - | 2,056 |
| 2021-01-04 | 2,056 | 2,056 | 2,056 | 2,056 | 500 | 2,056 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
