9878 (株)セキド 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 | 1,005 | 1,005 | 910 | 912 | 154,500 | 912 |
| 2021-12-29 | 1,026 | 1,133 | 996 | 1,011 | 149,600 | 1,011 |
| 2021-12-28 | 999 | 1,023 | 981 | 1,005 | 48,400 | 1,005 |
| 2021-12-27 | 1,035 | 1,041 | 1,019 | 1,029 | 16,500 | 1,029 |
| 2021-12-24 | 1,015 | 1,050 | 1,015 | 1,042 | 17,600 | 1,042 |
| 2021-12-23 | 1,030 | 1,053 | 1,019 | 1,021 | 18,200 | 1,021 |
| 2021-12-22 | 981 | 1,068 | 981 | 1,035 | 43,100 | 1,035 |
| 2021-12-21 | 975 | 989 | 958 | 989 | 22,600 | 989 |
| 2021-12-20 | 1,004 | 1,004 | 954 | 973 | 31,000 | 973 |
| 2021-12-17 | 999 | 1,002 | 970 | 989 | 29,300 | 989 |
| 2021-12-16 | 1,031 | 1,031 | 978 | 999 | 43,700 | 999 |
| 2021-12-15 | 978 | 1,038 | 978 | 1,005 | 32,300 | 1,005 |
| 2021-12-14 | 1,001 | 1,006 | 956 | 978 | 57,300 | 978 |
| 2021-12-13 | 1,014 | 1,031 | 990 | 1,001 | 27,500 | 1,001 |
| 2021-12-10 | 1,013 | 1,030 | 1,004 | 1,013 | 25,900 | 1,013 |
| 2021-12-09 | 1,047 | 1,065 | 1,015 | 1,030 | 25,600 | 1,030 |
| 2021-12-08 | 1,052 | 1,078 | 1,032 | 1,042 | 43,300 | 1,042 |
| 2021-12-07 | 1,020 | 1,059 | 1,020 | 1,048 | 36,500 | 1,048 |
| 2021-12-06 | 1,031 | 1,044 | 993 | 1,015 | 25,800 | 1,015 |
| 2021-12-03 | 1,051 | 1,064 | 1,021 | 1,040 | 21,400 | 1,040 |
| 2021-12-02 | 1,050 | 1,097 | 1,021 | 1,021 | 67,000 | 1,021 |
| 2021-12-01 | 1,005 | 1,035 | 980 | 1,030 | 62,000 | 1,030 |
| 2021-11-30 | 1,063 | 1,079 | 1,001 | 1,001 | 46,200 | 1,001 |
| 2021-11-29 | 1,044 | 1,092 | 1,037 | 1,045 | 49,700 | 1,045 |
| 2021-11-26 | 1,103 | 1,103 | 1,066 | 1,093 | 53,400 | 1,093 |
| 2021-11-25 | 1,148 | 1,154 | 1,115 | 1,115 | 24,400 | 1,115 |
| 2021-11-24 | 1,167 | 1,206 | 1,146 | 1,147 | 24,000 | 1,147 |
| 2021-11-22 | 1,158 | 1,187 | 1,130 | 1,178 | 21,500 | 1,178 |
| 2021-11-19 | 1,151 | 1,165 | 1,135 | 1,148 | 39,400 | 1,148 |
| 2021-11-18 | 1,151 | 1,196 | 1,126 | 1,162 | 51,000 | 1,162 |
| 2021-11-17 | 1,154 | 1,208 | 1,137 | 1,168 | 40,600 | 1,168 |
| 2021-11-16 | 1,140 | 1,177 | 1,138 | 1,156 | 18,000 | 1,156 |
| 2021-11-15 | 1,152 | 1,165 | 1,131 | 1,139 | 15,300 | 1,139 |
| 2021-11-12 | 1,146 | 1,166 | 1,124 | 1,125 | 39,400 | 1,125 |
| 2021-11-11 | 1,153 | 1,181 | 1,148 | 1,149 | 30,000 | 1,149 |
| 2021-11-10 | 1,116 | 1,181 | 1,098 | 1,171 | 41,500 | 1,171 |
| 2021-11-09 | 1,155 | 1,169 | 1,115 | 1,115 | 43,500 | 1,115 |
| 2021-11-08 | 1,190 | 1,190 | 1,143 | 1,154 | 41,600 | 1,154 |
| 2021-11-05 | 1,220 | 1,229 | 1,146 | 1,163 | 99,200 | 1,163 |
| 2021-11-04 | 1,231 | 1,250 | 1,195 | 1,220 | 83,200 | 1,220 |
| 2021-11-02 | 1,330 | 1,339 | 1,235 | 1,244 | 168,200 | 1,244 |
| 2021-11-01 | 1,568 | 1,627 | 1,277 | 1,291 | 616,200 | 1,291 |
| 2021-10-29 | 1,540 | 1,540 | 1,491 | 1,528 | 18,000 | 1,528 |
| 2021-10-28 | 1,500 | 1,528 | 1,486 | 1,515 | 15,700 | 1,515 |
| 2021-10-27 | 1,535 | 1,535 | 1,488 | 1,502 | 20,700 | 1,502 |
| 2021-10-26 | 1,485 | 1,539 | 1,485 | 1,539 | 25,000 | 1,539 |
| 2021-10-25 | 1,448 | 1,489 | 1,445 | 1,466 | 13,300 | 1,466 |
| 2021-10-22 | 1,474 | 1,499 | 1,454 | 1,456 | 109,300 | 1,456 |
| 2021-10-21 | 1,500 | 1,524 | 1,461 | 1,488 | 24,600 | 1,488 |
| 2021-10-20 | 1,545 | 1,545 | 1,481 | 1,496 | 17,100 | 1,496 |
| 2021-10-19 | 1,505 | 1,556 | 1,483 | 1,546 | 28,900 | 1,546 |
| 2021-10-18 | 1,525 | 1,525 | 1,483 | 1,505 | 7,300 | 1,505 |
| 2021-10-15 | 1,495 | 1,519 | 1,466 | 1,503 | 20,500 | 1,503 |
| 2021-10-14 | 1,477 | 1,509 | 1,399 | 1,465 | 35,100 | 1,465 |
| 2021-10-13 | 1,508 | 1,521 | 1,466 | 1,491 | 28,400 | 1,491 |
| 2021-10-12 | 1,582 | 1,582 | 1,499 | 1,505 | 49,600 | 1,505 |
| 2021-10-11 | 1,537 | 1,613 | 1,537 | 1,592 | 27,900 | 1,592 |
| 2021-10-08 | 1,507 | 1,549 | 1,507 | 1,540 | 12,200 | 1,540 |
| 2021-10-07 | 1,499 | 1,546 | 1,496 | 1,500 | 21,800 | 1,500 |
| 2021-10-06 | 1,574 | 1,574 | 1,467 | 1,480 | 38,100 | 1,480 |
| 2021-10-05 | 1,595 | 1,599 | 1,495 | 1,534 | 79,800 | 1,534 |
| 2021-10-04 | 1,810 | 1,815 | 1,615 | 1,628 | 92,800 | 1,628 |
| 2021-10-01 | 1,832 | 1,832 | 1,772 | 1,787 | 21,800 | 1,787 |
| 2021-09-30 | 1,831 | 1,845 | 1,790 | 1,833 | 16,300 | 1,833 |
| 2021-09-29 | 1,779 | 1,819 | 1,776 | 1,819 | 15,700 | 1,819 |
| 2021-09-28 | 1,859 | 1,859 | 1,780 | 1,819 | 13,600 | 1,819 |
| 2021-09-27 | 1,834 | 1,884 | 1,825 | 1,831 | 40,100 | 1,831 |
| 2021-09-24 | 1,755 | 1,828 | 1,748 | 1,819 | 66,800 | 1,819 |
| 2021-09-22 | 1,743 | 1,783 | 1,685 | 1,715 | 55,800 | 1,715 |
| 2021-09-21 | 1,760 | 1,786 | 1,682 | 1,755 | 44,400 | 1,755 |
| 2021-09-17 | 1,753 | 1,814 | 1,753 | 1,809 | 30,700 | 1,809 |
| 2021-09-16 | 1,760 | 1,769 | 1,715 | 1,736 | 39,900 | 1,736 |
| 2021-09-15 | 1,785 | 1,800 | 1,759 | 1,780 | 24,000 | 1,780 |
| 2021-09-14 | 1,824 | 1,831 | 1,771 | 1,799 | 29,900 | 1,799 |
| 2021-09-13 | 1,784 | 1,844 | 1,763 | 1,811 | 44,200 | 1,811 |
| 2021-09-10 | 1,816 | 1,820 | 1,759 | 1,784 | 29,000 | 1,784 |
| 2021-09-09 | 1,750 | 1,808 | 1,722 | 1,800 | 50,600 | 1,800 |
| 2021-09-08 | 1,774 | 1,782 | 1,726 | 1,744 | 31,900 | 1,744 |
| 2021-09-07 | 1,792 | 1,813 | 1,761 | 1,770 | 38,000 | 1,770 |
| 2021-09-06 | 1,783 | 1,808 | 1,735 | 1,786 | 39,300 | 1,786 |
| 2021-09-03 | 1,702 | 1,750 | 1,702 | 1,743 | 32,300 | 1,743 |
| 2021-09-02 | 1,788 | 1,820 | 1,702 | 1,702 | 90,200 | 1,702 |
| 2021-09-01 | 1,845 | 1,887 | 1,753 | 1,794 | 218,000 | 1,794 |
| 2021-08-31 | 1,650 | 1,747 | 1,620 | 1,747 | 76,500 | 1,747 |
| 2021-08-30 | 1,630 | 1,643 | 1,599 | 1,619 | 22,500 | 1,619 |
| 2021-08-27 | 1,586 | 1,638 | 1,558 | 1,615 | 24,600 | 1,615 |
| 2021-08-26 | 1,561 | 1,595 | 1,552 | 1,590 | 15,100 | 1,590 |
| 2021-08-25 | 1,580 | 1,614 | 1,546 | 1,560 | 18,600 | 1,560 |
| 2021-08-24 | 1,536 | 1,601 | 1,535 | 1,576 | 46,800 | 1,576 |
| 2021-08-23 | 1,474 | 1,567 | 1,472 | 1,527 | 37,600 | 1,527 |
| 2021-08-20 | 1,561 | 1,561 | 1,457 | 1,469 | 40,600 | 1,469 |
| 2021-08-19 | 1,569 | 1,602 | 1,540 | 1,540 | 14,200 | 1,540 |
| 2021-08-18 | 1,530 | 1,595 | 1,499 | 1,595 | 33,600 | 1,595 |
| 2021-08-17 | 1,578 | 1,599 | 1,525 | 1,530 | 19,400 | 1,530 |
| 2021-08-16 | 1,631 | 1,633 | 1,563 | 1,568 | 22,700 | 1,568 |
| 2021-08-13 | 1,592 | 1,660 | 1,572 | 1,641 | 24,400 | 1,641 |
| 2021-08-12 | 1,643 | 1,674 | 1,592 | 1,592 | 38,900 | 1,592 |
| 2021-08-11 | 1,639 | 1,700 | 1,613 | 1,683 | 41,400 | 1,683 |
| 2021-08-10 | 1,531 | 1,657 | 1,527 | 1,639 | 52,700 | 1,639 |
| 2021-08-06 | 1,562 | 1,577 | 1,525 | 1,561 | 62,400 | 1,561 |
| 2021-08-05 | 1,624 | 1,642 | 1,575 | 1,579 | 40,500 | 1,579 |
| 2021-08-04 | 1,615 | 1,648 | 1,554 | 1,631 | 83,100 | 1,631 |
| 2021-08-03 | 1,679 | 1,694 | 1,600 | 1,617 | 67,800 | 1,617 |
| 2021-08-02 | 1,781 | 1,813 | 1,668 | 1,677 | 180,300 | 1,677 |
| 2021-07-30 | 1,844 | 1,920 | 1,752 | 1,821 | 632,100 | 1,821 |
| 2021-07-29 | 1,722 | 1,741 | 1,663 | 1,684 | 78,400 | 1,684 |
| 2021-07-28 | 1,666 | 1,743 | 1,666 | 1,702 | 72,800 | 1,702 |
| 2021-07-27 | 1,656 | 1,675 | 1,614 | 1,667 | 29,700 | 1,667 |
| 2021-07-26 | 1,689 | 1,694 | 1,607 | 1,640 | 53,600 | 1,640 |
| 2021-07-21 | 1,653 | 1,725 | 1,625 | 1,685 | 100,700 | 1,685 |
| 2021-07-20 | 1,690 | 1,713 | 1,575 | 1,619 | 179,400 | 1,619 |
| 2021-07-19 | 1,792 | 1,795 | 1,690 | 1,729 | 118,500 | 1,729 |
| 2021-07-16 | 1,800 | 1,815 | 1,780 | 1,808 | 19,400 | 1,808 |
| 2021-07-15 | 1,792 | 1,819 | 1,776 | 1,811 | 40,000 | 1,811 |
| 2021-07-14 | 1,823 | 1,834 | 1,790 | 1,797 | 32,400 | 1,797 |
| 2021-07-13 | 1,844 | 1,859 | 1,805 | 1,822 | 31,000 | 1,822 |
| 2021-07-12 | 1,845 | 1,887 | 1,810 | 1,811 | 57,000 | 1,811 |
| 2021-07-09 | 1,760 | 1,850 | 1,756 | 1,845 | 84,100 | 1,845 |
| 2021-07-08 | 1,859 | 1,870 | 1,788 | 1,797 | 107,600 | 1,797 |
| 2021-07-07 | 1,867 | 1,915 | 1,840 | 1,875 | 88,400 | 1,875 |
| 2021-07-06 | 1,894 | 1,927 | 1,853 | 1,907 | 170,400 | 1,907 |
| 2021-07-05 | 1,932 | 1,932 | 1,795 | 1,832 | 237,600 | 1,832 |
| 2021-07-02 | 2,017 | 2,071 | 1,918 | 1,936 | 175,900 | 1,936 |
| 2021-07-01 | 2,257 | 2,354 | 2,015 | 2,030 | 548,300 | 2,030 |
| 2021-06-30 | 2,225 | 2,295 | 2,210 | 2,242 | 110,700 | 2,242 |
| 2021-06-29 | 2,198 | 2,264 | 2,165 | 2,227 | 156,900 | 2,227 |
| 2021-06-28 | 2,064 | 2,240 | 2,044 | 2,224 | 272,200 | 2,224 |
| 2021-06-25 | 2,134 | 2,170 | 1,980 | 2,014 | 281,800 | 2,014 |
| 2021-06-24 | 2,070 | 2,226 | 2,031 | 2,122 | 366,200 | 2,122 |
| 2021-06-23 | 2,000 | 2,077 | 1,972 | 1,997 | 150,900 | 1,997 |
| 2021-06-22 | 1,948 | 2,045 | 1,912 | 1,990 | 185,900 | 1,990 |
| 2021-06-21 | 1,821 | 1,948 | 1,810 | 1,937 | 105,700 | 1,937 |
| 2021-06-18 | 1,978 | 1,978 | 1,872 | 1,884 | 159,400 | 1,884 |
| 2021-06-17 | 1,877 | 1,984 | 1,863 | 1,978 | 125,800 | 1,978 |
| 2021-06-16 | 1,790 | 1,877 | 1,790 | 1,871 | 90,900 | 1,871 |
| 2021-06-15 | 1,762 | 1,849 | 1,740 | 1,818 | 82,200 | 1,818 |
| 2021-06-14 | 1,810 | 1,822 | 1,760 | 1,765 | 74,700 | 1,765 |
| 2021-06-11 | 1,826 | 1,859 | 1,782 | 1,811 | 126,300 | 1,811 |
| 2021-06-10 | 1,896 | 1,914 | 1,830 | 1,866 | 101,800 | 1,866 |
| 2021-06-09 | 1,948 | 1,948 | 1,808 | 1,856 | 200,700 | 1,856 |
| 2021-06-08 | 1,984 | 2,023 | 1,915 | 1,920 | 122,500 | 1,920 |
| 2021-06-07 | 2,038 | 2,038 | 1,957 | 1,980 | 116,700 | 1,980 |
| 2021-06-04 | 1,968 | 2,079 | 1,968 | 2,041 | 105,600 | 2,041 |
| 2021-06-03 | 2,050 | 2,050 | 1,952 | 1,999 | 141,800 | 1,999 |
| 2021-06-02 | 2,084 | 2,090 | 2,018 | 2,051 | 211,500 | 2,051 |
| 2021-06-01 | 2,075 | 2,094 | 1,960 | 1,994 | 165,100 | 1,994 |
| 2021-05-31 | 2,076 | 2,164 | 2,008 | 2,061 | 269,800 | 2,061 |
| 2021-05-28 | 1,981 | 2,148 | 1,971 | 2,081 | 350,100 | 2,081 |
| 2021-05-27 | 1,972 | 2,010 | 1,908 | 1,941 | 223,300 | 1,941 |
| 2021-05-26 | 2,122 | 2,126 | 1,987 | 2,003 | 191,600 | 2,003 |
| 2021-05-25 | 2,132 | 2,156 | 2,065 | 2,092 | 146,200 | 2,092 |
| 2021-05-24 | 2,082 | 2,208 | 2,061 | 2,115 | 286,000 | 2,115 |
| 2021-05-21 | 2,270 | 2,310 | 2,058 | 2,072 | 611,800 | 2,072 |
| 2021-05-20 | 2,410 | 2,448 | 2,254 | 2,265 | 521,900 | 2,265 |
| 2021-05-19 | 2,363 | 2,423 | 2,302 | 2,390 | 541,800 | 2,390 |
| 2021-05-18 | 2,277 | 2,440 | 2,263 | 2,413 | 613,200 | 2,413 |
| 2021-05-17 | 2,184 | 2,284 | 2,172 | 2,256 | 558,500 | 2,256 |
| 2021-05-14 | 2,075 | 2,184 | 2,065 | 2,134 | 428,600 | 2,134 |
| 2021-05-13 | 1,956 | 2,100 | 1,833 | 2,063 | 618,200 | 2,063 |
| 2021-05-12 | 2,093 | 2,190 | 1,962 | 1,985 | 630,500 | 1,985 |
| 2021-05-11 | 2,004 | 2,175 | 1,983 | 2,069 | 533,400 | 2,069 |
| 2021-05-10 | 1,952 | 2,038 | 1,941 | 2,004 | 348,100 | 2,004 |
| 2021-05-07 | 2,096 | 2,179 | 2,015 | 2,052 | 722,100 | 2,052 |
| 2021-05-06 | 1,929 | 2,203 | 1,882 | 2,162 | 1,399,100 | 2,162 |
| 2021-04-30 | 1,835 | 1,940 | 1,455 | 1,908 | 2,025,300 | 1,908 |
| 2021-04-28 | 1,720 | 1,890 | 1,720 | 1,795 | 1,012,600 | 1,795 |
| 2021-04-27 | 1,876 | 1,878 | 1,571 | 1,643 | 1,046,600 | 1,643 |
| 2021-04-26 | 1,725 | 1,987 | 1,645 | 1,934 | 1,302,600 | 1,934 |
| 2021-04-23 | 2,315 | 2,684 | 1,765 | 1,765 | 1,838,500 | 1,765 |
| 2021-04-22 | 2,168 | 2,317 | 2,109 | 2,265 | 514,000 | 2,265 |
| 2021-04-21 | 1,941 | 2,164 | 1,940 | 2,073 | 450,800 | 2,073 |
| 2021-04-20 | 1,903 | 2,050 | 1,879 | 1,981 | 377,600 | 1,981 |
| 2021-04-19 | 1,700 | 2,073 | 1,601 | 1,932 | 708,900 | 1,932 |
| 2021-04-16 | 1,750 | 1,834 | 1,680 | 1,699 | 441,300 | 1,699 |
| 2021-04-15 | 1,466 | 1,784 | 1,380 | 1,752 | 1,195,000 | 1,752 |
| 2021-04-14 | 1,430 | 1,509 | 1,412 | 1,484 | 166,500 | 1,484 |
| 2021-04-13 | 1,343 | 1,542 | 1,329 | 1,452 | 363,200 | 1,452 |
| 2021-04-12 | 1,267 | 1,360 | 1,267 | 1,343 | 169,700 | 1,343 |
| 2021-04-09 | 1,216 | 1,298 | 1,216 | 1,265 | 161,100 | 1,265 |
| 2021-04-08 | 1,190 | 1,215 | 1,140 | 1,186 | 90,300 | 1,186 |
| 2021-04-07 | 1,170 | 1,177 | 1,133 | 1,140 | 44,200 | 1,140 |
| 2021-04-06 | 1,141 | 1,192 | 1,090 | 1,177 | 124,900 | 1,177 |
| 2021-04-05 | 1,071 | 1,190 | 1,071 | 1,146 | 188,800 | 1,146 |
| 2021-04-02 | 1,055 | 1,065 | 1,020 | 1,041 | 48,600 | 1,041 |
| 2021-04-01 | 1,050 | 1,077 | 1,032 | 1,044 | 38,000 | 1,044 |
| 2021-03-31 | 1,029 | 1,050 | 1,007 | 1,037 | 61,900 | 1,037 |
| 2021-03-30 | 1,009 | 1,051 | 983 | 1,000 | 82,400 | 1,000 |
| 2021-03-29 | 951 | 1,100 | 951 | 1,039 | 277,400 | 1,039 |
| 2021-03-26 | 934 | 980 | 911 | 964 | 115,800 | 964 |
| 2021-03-25 | 847 | 917 | 846 | 906 | 87,800 | 906 |
| 2021-03-24 | 881 | 881 | 832 | 854 | 53,100 | 854 |
| 2021-03-23 | 876 | 880 | 846 | 866 | 91,500 | 866 |
| 2021-03-22 | 819 | 900 | 810 | 900 | 169,600 | 900 |
| 2021-03-19 | 811 | 811 | 787 | 797 | 46,300 | 797 |
| 2021-03-18 | 794 | 825 | 794 | 804 | 46,700 | 804 |
| 2021-03-17 | 800 | 803 | 785 | 799 | 34,100 | 799 |
| 2021-03-16 | 812 | 824 | 792 | 804 | 36,400 | 804 |
| 2021-03-15 | 808 | 837 | 789 | 801 | 70,200 | 801 |
| 2021-03-12 | 791 | 804 | 788 | 793 | 29,600 | 793 |
| 2021-03-11 | 803 | 803 | 781 | 794 | 43,400 | 794 |
| 2021-03-10 | 815 | 815 | 797 | 799 | 28,300 | 799 |
| 2021-03-09 | 778 | 817 | 778 | 813 | 45,800 | 813 |
| 2021-03-08 | 830 | 836 | 788 | 789 | 43,400 | 789 |
| 2021-03-05 | 847 | 847 | 789 | 817 | 83,300 | 817 |
| 2021-03-04 | 873 | 894 | 832 | 855 | 136,300 | 855 |
| 2021-03-03 | 860 | 994 | 860 | 861 | 522,600 | 861 |
| 2021-03-02 | 900 | 920 | 846 | 848 | 68,600 | 848 |
| 2021-03-01 | 834 | 922 | 834 | 901 | 110,300 | 901 |
| 2021-02-26 | 890 | 920 | 836 | 844 | 189,400 | 844 |
| 2021-02-25 | 844 | 875 | 830 | 830 | 40,300 | 830 |
| 2021-02-24 | 873 | 911 | 839 | 839 | 38,700 | 839 |
| 2021-02-22 | 849 | 890 | 842 | 870 | 34,300 | 870 |
| 2021-02-19 | 842 | 864 | 832 | 849 | 49,200 | 849 |
| 2021-02-18 | 880 | 880 | 846 | 848 | 49,500 | 848 |
| 2021-02-17 | 881 | 953 | 875 | 892 | 105,300 | 892 |
| 2021-02-16 | 882 | 896 | 845 | 871 | 56,200 | 871 |
| 2021-02-15 | 900 | 902 | 846 | 882 | 81,300 | 882 |
| 2021-02-12 | 915 | 926 | 893 | 895 | 32,500 | 895 |
| 2021-02-10 | 896 | 935 | 896 | 915 | 40,300 | 915 |
| 2021-02-09 | 921 | 928 | 881 | 894 | 89,800 | 894 |
| 2021-02-08 | 949 | 949 | 918 | 921 | 70,900 | 921 |
| 2021-02-05 | 960 | 991 | 948 | 958 | 89,100 | 958 |
| 2021-02-04 | 997 | 1,002 | 945 | 960 | 123,900 | 960 |
| 2021-02-03 | 1,011 | 1,022 | 990 | 999 | 100,700 | 999 |
| 2021-02-02 | 985 | 1,069 | 980 | 1,006 | 343,900 | 1,006 |
| 2021-02-01 | 1,014 | 1,192 | 925 | 925 | 537,200 | 925 |
| 2021-01-29 | 1,070 | 1,070 | 1,000 | 1,004 | 101,700 | 1,004 |
| 2021-01-28 | 1,053 | 1,135 | 1,019 | 1,073 | 165,300 | 1,073 |
| 2021-01-27 | 1,080 | 1,149 | 1,065 | 1,109 | 234,900 | 1,109 |
| 2021-01-26 | 1,051 | 1,062 | 1,035 | 1,039 | 44,400 | 1,039 |
| 2021-01-25 | 1,027 | 1,069 | 1,027 | 1,054 | 77,000 | 1,054 |
| 2021-01-22 | 1,010 | 1,105 | 1,002 | 1,063 | 214,400 | 1,063 |
| 2021-01-21 | 1,000 | 1,014 | 983 | 1,004 | 76,400 | 1,004 |
| 2021-01-20 | 1,020 | 1,031 | 1,005 | 1,009 | 90,500 | 1,009 |
| 2021-01-19 | 1,055 | 1,061 | 1,027 | 1,028 | 58,500 | 1,028 |
| 2021-01-18 | 1,020 | 1,076 | 1,002 | 1,038 | 95,200 | 1,038 |
| 2021-01-15 | 1,014 | 1,100 | 996 | 1,036 | 150,600 | 1,036 |
| 2021-01-14 | 1,044 | 1,044 | 995 | 1,024 | 124,900 | 1,024 |
| 2021-01-13 | 1,077 | 1,092 | 1,018 | 1,019 | 110,300 | 1,019 |
| 2021-01-12 | 1,085 | 1,118 | 1,022 | 1,048 | 154,100 | 1,048 |
| 2021-01-08 | 1,133 | 1,161 | 1,088 | 1,091 | 183,600 | 1,091 |
| 2021-01-07 | 1,124 | 1,152 | 1,103 | 1,119 | 251,000 | 1,119 |
| 2021-01-06 | 1,090 | 1,180 | 1,082 | 1,108 | 245,400 | 1,108 |
| 2021-01-05 | 1,235 | 1,300 | 1,102 | 1,112 | 554,400 | 1,112 |
| 2021-01-04 | 1,160 | 1,252 | 1,121 | 1,235 | 338,000 | 1,235 |
分割・併合履歴 ： [2018-09-18]1株→0.1株 [1991-02-15]1株→1.1株
