1518 三井松島ホールディングス(株) 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 | 1,903 | 1,916 | 1,816 | 1,891 | 2,459,200 | 1,891 |
| 2021-12-29 | 1,769 | 1,892 | 1,762 | 1,886 | 2,436,400 | 1,886 |
| 2021-12-28 | 1,738 | 1,779 | 1,713 | 1,772 | 1,423,200 | 1,772 |
| 2021-12-27 | 1,708 | 1,734 | 1,667 | 1,703 | 1,292,800 | 1,703 |
| 2021-12-24 | 1,628 | 1,717 | 1,614 | 1,707 | 1,424,300 | 1,707 |
| 2021-12-23 | 1,608 | 1,627 | 1,552 | 1,627 | 1,137,300 | 1,627 |
| 2021-12-22 | 1,523 | 1,615 | 1,492 | 1,595 | 1,788,200 | 1,595 |
| 2021-12-21 | 1,475 | 1,494 | 1,425 | 1,493 | 879,300 | 1,493 |
| 2021-12-20 | 1,498 | 1,513 | 1,454 | 1,468 | 862,300 | 1,468 |
| 2021-12-17 | 1,460 | 1,529 | 1,434 | 1,503 | 1,462,200 | 1,503 |
| 2021-12-16 | 1,421 | 1,450 | 1,398 | 1,445 | 639,800 | 1,445 |
| 2021-12-15 | 1,359 | 1,426 | 1,359 | 1,412 | 487,400 | 1,412 |
| 2021-12-14 | 1,341 | 1,370 | 1,334 | 1,359 | 339,600 | 1,359 |
| 2021-12-13 | 1,381 | 1,387 | 1,346 | 1,346 | 367,100 | 1,346 |
| 2021-12-10 | 1,404 | 1,410 | 1,338 | 1,353 | 624,300 | 1,353 |
| 2021-12-09 | 1,433 | 1,452 | 1,404 | 1,404 | 597,800 | 1,404 |
| 2021-12-08 | 1,411 | 1,429 | 1,382 | 1,420 | 646,800 | 1,420 |
| 2021-12-07 | 1,346 | 1,400 | 1,341 | 1,397 | 596,500 | 1,397 |
| 2021-12-06 | 1,355 | 1,380 | 1,331 | 1,332 | 453,800 | 1,332 |
| 2021-12-03 | 1,336 | 1,365 | 1,316 | 1,355 | 667,800 | 1,355 |
| 2021-12-02 | 1,291 | 1,330 | 1,287 | 1,322 | 675,000 | 1,322 |
| 2021-12-01 | 1,287 | 1,335 | 1,276 | 1,317 | 1,096,100 | 1,317 |
| 2021-11-30 | 1,357 | 1,372 | 1,288 | 1,293 | 766,100 | 1,293 |
| 2021-11-29 | 1,351 | 1,382 | 1,326 | 1,330 | 819,600 | 1,330 |
| 2021-11-26 | 1,430 | 1,449 | 1,384 | 1,392 | 831,800 | 1,392 |
| 2021-11-25 | 1,429 | 1,479 | 1,401 | 1,448 | 1,110,400 | 1,448 |
| 2021-11-24 | 1,390 | 1,466 | 1,389 | 1,452 | 1,669,500 | 1,452 |
| 2021-11-22 | 1,355 | 1,382 | 1,315 | 1,375 | 843,700 | 1,375 |
| 2021-11-19 | 1,347 | 1,395 | 1,342 | 1,368 | 737,100 | 1,368 |
| 2021-11-18 | 1,385 | 1,385 | 1,335 | 1,365 | 1,077,100 | 1,365 |
| 2021-11-17 | 1,394 | 1,411 | 1,336 | 1,395 | 1,681,000 | 1,395 |
| 2021-11-16 | 1,441 | 1,453 | 1,395 | 1,403 | 1,700,200 | 1,403 |
| 2021-11-15 | 1,535 | 1,536 | 1,433 | 1,461 | 2,763,500 | 1,461 |
| 2021-11-12 | 1,459 | 1,577 | 1,447 | 1,563 | 2,916,200 | 1,563 |
| 2021-11-11 | 1,401 | 1,505 | 1,401 | 1,446 | 2,490,100 | 1,446 |
| 2021-11-10 | 1,402 | 1,424 | 1,365 | 1,409 | 1,632,100 | 1,409 |
| 2021-11-09 | 1,371 | 1,448 | 1,336 | 1,413 | 3,475,200 | 1,413 |
| 2021-11-08 | 1,296 | 1,420 | 1,281 | 1,389 | 4,404,000 | 1,389 |
| 2021-11-05 | 1,476 | 1,531 | 1,226 | 1,281 | 9,500,600 | 1,281 |
| 2021-11-04 | 1,431 | 1,483 | 1,430 | 1,470 | 2,447,800 | 1,470 |
| 2021-11-02 | 1,466 | 1,510 | 1,437 | 1,461 | 3,264,300 | 1,461 |
| 2021-11-01 | 1,487 | 1,575 | 1,434 | 1,536 | 3,379,500 | 1,536 |
| 2021-10-29 | 1,500 | 1,568 | 1,450 | 1,477 | 3,582,300 | 1,477 |
| 2021-10-28 | 1,575 | 1,590 | 1,497 | 1,498 | 3,430,800 | 1,498 |
| 2021-10-27 | 1,696 | 1,713 | 1,600 | 1,625 | 3,807,500 | 1,625 |
| 2021-10-26 | 1,694 | 1,750 | 1,661 | 1,736 | 4,350,600 | 1,736 |
| 2021-10-25 | 1,561 | 1,771 | 1,555 | 1,724 | 7,480,600 | 1,724 |
| 2021-10-22 | 1,549 | 1,678 | 1,484 | 1,599 | 8,258,000 | 1,599 |
| 2021-10-21 | 1,488 | 1,521 | 1,465 | 1,479 | 681,400 | 1,479 |
| 2021-10-20 | 1,599 | 1,621 | 1,460 | 1,482 | 1,762,600 | 1,482 |
| 2021-10-19 | 1,730 | 1,738 | 1,595 | 1,654 | 1,263,400 | 1,654 |
| 2021-10-18 | 1,556 | 1,785 | 1,535 | 1,763 | 2,012,800 | 1,763 |
| 2021-10-15 | 1,436 | 1,489 | 1,430 | 1,486 | 309,000 | 1,486 |
| 2021-10-14 | 1,500 | 1,526 | 1,398 | 1,448 | 533,900 | 1,448 |
| 2021-10-13 | 1,501 | 1,558 | 1,486 | 1,496 | 487,000 | 1,496 |
| 2021-10-12 | 1,480 | 1,528 | 1,462 | 1,499 | 467,300 | 1,499 |
| 2021-10-11 | 1,390 | 1,495 | 1,378 | 1,488 | 655,400 | 1,488 |
| 2021-10-08 | 1,395 | 1,410 | 1,329 | 1,369 | 741,000 | 1,369 |
| 2021-10-07 | 1,580 | 1,580 | 1,376 | 1,395 | 1,478,400 | 1,395 |
| 2021-10-06 | 1,610 | 1,695 | 1,592 | 1,684 | 747,100 | 1,684 |
| 2021-10-05 | 1,535 | 1,574 | 1,504 | 1,570 | 422,200 | 1,570 |
| 2021-10-04 | 1,542 | 1,580 | 1,465 | 1,518 | 663,600 | 1,518 |
| 2021-10-01 | 1,512 | 1,533 | 1,484 | 1,509 | 321,600 | 1,509 |
| 2021-09-30 | 1,587 | 1,610 | 1,500 | 1,508 | 311,900 | 1,508 |
| 2021-09-29 | 1,544 | 1,601 | 1,511 | 1,585 | 347,200 | 1,585 |
| 2021-09-28 | 1,500 | 1,569 | 1,449 | 1,554 | 332,900 | 1,554 |
| 2021-09-27 | 1,471 | 1,489 | 1,455 | 1,471 | 116,400 | 1,471 |
| 2021-09-24 | 1,423 | 1,458 | 1,404 | 1,441 | 144,800 | 1,441 |
| 2021-09-22 | 1,401 | 1,403 | 1,344 | 1,386 | 179,100 | 1,386 |
| 2021-09-21 | 1,365 | 1,424 | 1,356 | 1,405 | 163,000 | 1,405 |
| 2021-09-17 | 1,420 | 1,447 | 1,400 | 1,414 | 117,400 | 1,414 |
| 2021-09-16 | 1,440 | 1,499 | 1,394 | 1,407 | 348,800 | 1,407 |
| 2021-09-15 | 1,410 | 1,429 | 1,389 | 1,425 | 144,200 | 1,425 |
| 2021-09-14 | 1,398 | 1,421 | 1,376 | 1,413 | 158,300 | 1,413 |
| 2021-09-13 | 1,360 | 1,420 | 1,359 | 1,389 | 178,300 | 1,389 |
| 2021-09-10 | 1,378 | 1,378 | 1,349 | 1,366 | 131,100 | 1,366 |
| 2021-09-09 | 1,325 | 1,376 | 1,325 | 1,373 | 127,900 | 1,373 |
| 2021-09-08 | 1,331 | 1,352 | 1,313 | 1,347 | 153,100 | 1,347 |
| 2021-09-07 | 1,288 | 1,337 | 1,273 | 1,335 | 175,200 | 1,335 |
| 2021-09-06 | 1,280 | 1,302 | 1,280 | 1,298 | 83,700 | 1,298 |
| 2021-09-03 | 1,272 | 1,299 | 1,255 | 1,268 | 136,000 | 1,268 |
| 2021-09-02 | 1,263 | 1,273 | 1,232 | 1,268 | 174,100 | 1,268 |
| 2021-09-01 | 1,310 | 1,319 | 1,255 | 1,270 | 185,800 | 1,270 |
| 2021-08-31 | 1,300 | 1,335 | 1,299 | 1,319 | 108,900 | 1,319 |
| 2021-08-30 | 1,268 | 1,322 | 1,260 | 1,312 | 144,100 | 1,312 |
| 2021-08-27 | 1,238 | 1,277 | 1,225 | 1,267 | 140,800 | 1,267 |
| 2021-08-26 | 1,252 | 1,256 | 1,211 | 1,227 | 111,600 | 1,227 |
| 2021-08-25 | 1,257 | 1,279 | 1,250 | 1,256 | 156,800 | 1,256 |
| 2021-08-24 | 1,201 | 1,242 | 1,171 | 1,239 | 155,400 | 1,239 |
| 2021-08-23 | 1,220 | 1,257 | 1,198 | 1,198 | 253,200 | 1,198 |
| 2021-08-20 | 1,190 | 1,222 | 1,190 | 1,216 | 202,300 | 1,216 |
| 2021-08-19 | 1,188 | 1,220 | 1,170 | 1,194 | 156,700 | 1,194 |
| 2021-08-18 | 1,210 | 1,220 | 1,180 | 1,207 | 182,100 | 1,207 |
| 2021-08-17 | 1,182 | 1,228 | 1,173 | 1,210 | 296,500 | 1,210 |
| 2021-08-16 | 1,130 | 1,182 | 1,124 | 1,182 | 325,300 | 1,182 |
| 2021-08-13 | 1,060 | 1,130 | 1,047 | 1,125 | 306,900 | 1,125 |
| 2021-08-12 | 1,014 | 1,060 | 1,012 | 1,058 | 134,200 | 1,058 |
| 2021-08-11 | 1,012 | 1,013 | 1,003 | 1,013 | 30,400 | 1,013 |
| 2021-08-10 | 983 | 1,019 | 983 | 1,013 | 39,300 | 1,013 |
| 2021-08-06 | 990 | 1,035 | 960 | 983 | 160,100 | 983 |
| 2021-08-05 | 983 | 986 | 980 | 980 | 13,900 | 980 |
| 2021-08-04 | 995 | 995 | 983 | 983 | 30,400 | 983 |
| 2021-08-03 | 987 | 996 | 986 | 992 | 25,700 | 992 |
| 2021-08-02 | 990 | 1,001 | 971 | 998 | 40,500 | 998 |
| 2021-07-30 | 997 | 1,001 | 976 | 985 | 48,200 | 985 |
| 2021-07-29 | 1,015 | 1,015 | 996 | 1,000 | 36,800 | 1,000 |
| 2021-07-28 | 1,007 | 1,019 | 1,007 | 1,015 | 21,700 | 1,015 |
| 2021-07-27 | 1,015 | 1,019 | 1,012 | 1,015 | 15,500 | 1,015 |
| 2021-07-26 | 1,010 | 1,014 | 1,007 | 1,013 | 18,000 | 1,013 |
| 2021-07-21 | 1,004 | 1,008 | 997 | 1,002 | 19,400 | 1,002 |
| 2021-07-20 | 992 | 1,003 | 987 | 987 | 35,400 | 987 |
| 2021-07-19 | 1,002 | 1,011 | 990 | 1,011 | 40,700 | 1,011 |
| 2021-07-16 | 1,004 | 1,011 | 1,004 | 1,007 | 16,600 | 1,007 |
| 2021-07-15 | 1,011 | 1,021 | 1,005 | 1,005 | 16,700 | 1,005 |
| 2021-07-14 | 1,015 | 1,024 | 1,011 | 1,011 | 34,800 | 1,011 |
| 2021-07-13 | 1,019 | 1,023 | 1,009 | 1,019 | 37,700 | 1,019 |
| 2021-07-12 | 1,005 | 1,025 | 1,005 | 1,015 | 45,500 | 1,015 |
| 2021-07-09 | 980 | 998 | 972 | 990 | 40,200 | 990 |
| 2021-07-08 | 992 | 999 | 985 | 985 | 32,100 | 985 |
| 2021-07-07 | 1,000 | 1,000 | 988 | 991 | 33,200 | 991 |
| 2021-07-06 | 1,000 | 1,010 | 998 | 1,004 | 36,100 | 1,004 |
| 2021-07-05 | 1,001 | 1,007 | 997 | 997 | 15,700 | 997 |
| 2021-07-02 | 994 | 1,002 | 990 | 1,001 | 20,200 | 1,001 |
| 2021-07-01 | 998 | 1,001 | 987 | 990 | 45,300 | 990 |
| 2021-06-30 | 1,009 | 1,009 | 998 | 998 | 17,700 | 998 |
| 2021-06-29 | 1,012 | 1,012 | 997 | 1,006 | 27,500 | 1,006 |
| 2021-06-28 | 999 | 1,014 | 997 | 1,012 | 40,200 | 1,012 |
| 2021-06-25 | 997 | 998 | 989 | 992 | 22,500 | 992 |
| 2021-06-24 | 976 | 989 | 973 | 986 | 19,700 | 986 |
| 2021-06-23 | 980 | 987 | 971 | 976 | 18,500 | 976 |
| 2021-06-22 | 983 | 985 | 974 | 979 | 28,000 | 979 |
| 2021-06-21 | 980 | 981 | 957 | 958 | 62,300 | 958 |
| 2021-06-18 | 1,001 | 1,004 | 987 | 987 | 38,000 | 987 |
| 2021-06-17 | 1,019 | 1,019 | 995 | 1,002 | 39,200 | 1,002 |
| 2021-06-16 | 994 | 1,019 | 988 | 1,015 | 68,100 | 1,015 |
| 2021-06-15 | 985 | 994 | 978 | 988 | 40,000 | 988 |
| 2021-06-14 | 977 | 984 | 972 | 984 | 27,700 | 984 |
| 2021-06-11 | 975 | 981 | 970 | 972 | 47,400 | 972 |
| 2021-06-10 | 973 | 982 | 967 | 979 | 21,300 | 979 |
| 2021-06-09 | 977 | 980 | 972 | 972 | 21,700 | 972 |
| 2021-06-08 | 956 | 977 | 954 | 974 | 36,200 | 974 |
| 2021-06-07 | 975 | 975 | 952 | 952 | 41,100 | 952 |
| 2021-06-04 | 970 | 974 | 963 | 963 | 29,800 | 963 |
| 2021-06-03 | 974 | 974 | 960 | 966 | 31,900 | 966 |
| 2021-06-02 | 964 | 982 | 964 | 968 | 53,400 | 968 |
| 2021-06-01 | 955 | 962 | 948 | 955 | 59,100 | 955 |
| 2021-05-31 | 945 | 950 | 935 | 949 | 69,900 | 949 |
| 2021-05-28 | 933 | 944 | 933 | 942 | 38,500 | 942 |
| 2021-05-27 | 932 | 936 | 925 | 925 | 38,200 | 925 |
| 2021-05-26 | 945 | 945 | 933 | 933 | 31,100 | 933 |
| 2021-05-25 | 955 | 955 | 940 | 940 | 29,500 | 940 |
| 2021-05-24 | 940 | 955 | 940 | 948 | 41,200 | 948 |
| 2021-05-21 | 947 | 949 | 940 | 940 | 29,400 | 940 |
| 2021-05-20 | 931 | 948 | 930 | 943 | 48,800 | 943 |
| 2021-05-19 | 925 | 938 | 921 | 926 | 39,900 | 926 |
| 2021-05-18 | 927 | 935 | 926 | 929 | 53,100 | 929 |
| 2021-05-17 | 931 | 939 | 924 | 928 | 40,200 | 928 |
| 2021-05-14 | 927 | 945 | 921 | 923 | 83,800 | 923 |
| 2021-05-13 | 950 | 956 | 924 | 924 | 90,600 | 924 |
| 2021-05-12 | 981 | 981 | 950 | 973 | 80,700 | 973 |
| 2021-05-11 | 989 | 989 | 966 | 970 | 44,000 | 970 |
| 2021-05-10 | 985 | 994 | 979 | 990 | 57,200 | 990 |
| 2021-05-07 | 964 | 975 | 956 | 972 | 46,200 | 972 |
| 2021-05-06 | 936 | 958 | 936 | 953 | 57,400 | 953 |
| 2021-04-30 | 913 | 939 | 913 | 934 | 45,400 | 934 |
| 2021-04-28 | 931 | 931 | 913 | 921 | 48,300 | 921 |
| 2021-04-27 | 922 | 938 | 917 | 925 | 50,700 | 925 |
| 2021-04-26 | 930 | 939 | 924 | 924 | 31,100 | 924 |
| 2021-04-23 | 926 | 934 | 921 | 929 | 31,300 | 929 |
| 2021-04-22 | 933 | 935 | 919 | 931 | 54,900 | 931 |
| 2021-04-21 | 910 | 921 | 905 | 918 | 80,500 | 918 |
| 2021-04-20 | 937 | 937 | 923 | 923 | 56,100 | 923 |
| 2021-04-19 | 946 | 950 | 939 | 940 | 33,400 | 940 |
| 2021-04-16 | 949 | 953 | 939 | 949 | 33,000 | 949 |
| 2021-04-15 | 941 | 955 | 941 | 949 | 65,000 | 949 |
| 2021-04-14 | 945 | 945 | 932 | 938 | 46,800 | 938 |
| 2021-04-13 | 950 | 961 | 946 | 946 | 28,100 | 946 |
| 2021-04-12 | 949 | 956 | 943 | 950 | 30,900 | 950 |
| 2021-04-09 | 941 | 955 | 941 | 942 | 49,200 | 942 |
| 2021-04-08 | 995 | 995 | 942 | 944 | 155,900 | 944 |
| 2021-04-07 | 989 | 1,000 | 984 | 998 | 30,100 | 998 |
| 2021-04-06 | 1,005 | 1,005 | 977 | 989 | 41,900 | 989 |
| 2021-04-05 | 993 | 1,004 | 983 | 998 | 60,600 | 998 |
| 2021-04-02 | 992 | 1,011 | 987 | 992 | 134,100 | 992 |
| 2021-04-01 | 991 | 1,004 | 975 | 982 | 159,700 | 982 |
| 2021-03-31 | 992 | 1,006 | 987 | 995 | 105,500 | 995 |
| 2021-03-30 | 1,001 | 1,010 | 985 | 1,004 | 237,900 | 1,004 |
| 2021-03-29 | 1,069 | 1,078 | 1,039 | 1,048 | 359,800 | 1,048 |
| 2021-03-26 | 1,064 | 1,082 | 1,053 | 1,067 | 163,600 | 1,067 |
| 2021-03-25 | 1,068 | 1,081 | 1,061 | 1,061 | 130,200 | 1,061 |
| 2021-03-24 | 1,085 | 1,085 | 1,031 | 1,060 | 190,200 | 1,060 |
| 2021-03-23 | 1,107 | 1,108 | 1,076 | 1,079 | 129,300 | 1,079 |
| 2021-03-22 | 1,070 | 1,115 | 1,069 | 1,110 | 200,100 | 1,110 |
| 2021-03-19 | 1,061 | 1,076 | 1,051 | 1,065 | 174,200 | 1,065 |
| 2021-03-18 | 1,061 | 1,072 | 1,054 | 1,072 | 76,200 | 1,072 |
| 2021-03-17 | 1,065 | 1,068 | 1,054 | 1,061 | 53,800 | 1,061 |
| 2021-03-16 | 1,068 | 1,068 | 1,049 | 1,063 | 76,000 | 1,063 |
| 2021-03-15 | 1,047 | 1,069 | 1,040 | 1,069 | 99,600 | 1,069 |
| 2021-03-12 | 1,045 | 1,054 | 1,040 | 1,054 | 71,800 | 1,054 |
| 2021-03-11 | 1,059 | 1,059 | 1,041 | 1,055 | 86,900 | 1,055 |
| 2021-03-10 | 1,080 | 1,080 | 1,031 | 1,049 | 135,000 | 1,049 |
| 2021-03-09 | 1,058 | 1,080 | 1,051 | 1,077 | 96,200 | 1,077 |
| 2021-03-08 | 1,059 | 1,067 | 1,041 | 1,060 | 122,500 | 1,060 |
| 2021-03-05 | 1,013 | 1,036 | 1,005 | 1,036 | 81,300 | 1,036 |
| 2021-03-04 | 1,016 | 1,025 | 1,000 | 1,025 | 52,000 | 1,025 |
| 2021-03-03 | 1,005 | 1,020 | 993 | 1,016 | 55,200 | 1,016 |
| 2021-03-02 | 1,026 | 1,029 | 980 | 1,004 | 160,400 | 1,004 |
| 2021-03-01 | 1,033 | 1,048 | 1,020 | 1,029 | 92,300 | 1,029 |
| 2021-02-26 | 1,011 | 1,023 | 1,000 | 1,000 | 171,300 | 1,000 |
| 2021-02-25 | 965 | 1,033 | 962 | 1,029 | 255,900 | 1,029 |
| 2021-02-24 | 941 | 953 | 935 | 939 | 89,000 | 939 |
| 2021-02-22 | 924 | 940 | 923 | 932 | 70,800 | 932 |
| 2021-02-19 | 924 | 924 | 901 | 910 | 93,200 | 910 |
| 2021-02-18 | 961 | 961 | 922 | 932 | 126,500 | 932 |
| 2021-02-17 | 916 | 968 | 916 | 961 | 149,200 | 961 |
| 2021-02-16 | 927 | 935 | 915 | 916 | 63,700 | 916 |
| 2021-02-15 | 937 | 939 | 915 | 926 | 98,900 | 926 |
| 2021-02-12 | 920 | 920 | 908 | 915 | 54,100 | 915 |
| 2021-02-10 | 913 | 927 | 904 | 911 | 78,200 | 911 |
| 2021-02-09 | 907 | 943 | 907 | 920 | 182,700 | 920 |
| 2021-02-08 | 883 | 942 | 873 | 913 | 267,300 | 913 |
| 2021-02-05 | 831 | 848 | 824 | 841 | 106,200 | 841 |
| 2021-02-04 | 813 | 826 | 811 | 818 | 68,400 | 818 |
| 2021-02-03 | 791 | 813 | 791 | 809 | 49,300 | 809 |
| 2021-02-02 | 775 | 796 | 775 | 787 | 35,000 | 787 |
| 2021-02-01 | 766 | 781 | 761 | 775 | 50,400 | 775 |
| 2021-01-29 | 781 | 787 | 769 | 769 | 51,400 | 769 |
| 2021-01-28 | 783 | 793 | 778 | 780 | 105,500 | 780 |
| 2021-01-27 | 796 | 799 | 791 | 794 | 38,000 | 794 |
| 2021-01-26 | 799 | 799 | 788 | 791 | 95,800 | 791 |
| 2021-01-25 | 796 | 811 | 794 | 796 | 62,300 | 796 |
| 2021-01-22 | 790 | 794 | 784 | 791 | 58,500 | 791 |
| 2021-01-21 | 799 | 808 | 787 | 787 | 125,800 | 787 |
| 2021-01-20 | 766 | 793 | 766 | 790 | 90,000 | 790 |
| 2021-01-19 | 770 | 773 | 761 | 762 | 55,600 | 762 |
| 2021-01-18 | 763 | 770 | 750 | 767 | 84,600 | 767 |
| 2021-01-15 | 774 | 780 | 764 | 766 | 38,600 | 766 |
| 2021-01-14 | 784 | 784 | 763 | 773 | 83,400 | 773 |
| 2021-01-13 | 768 | 788 | 763 | 780 | 91,400 | 780 |
| 2021-01-12 | 754 | 774 | 753 | 770 | 97,700 | 770 |
| 2021-01-08 | 741 | 757 | 741 | 754 | 85,800 | 754 |
| 2021-01-07 | 747 | 751 | 734 | 739 | 74,400 | 739 |
| 2021-01-06 | 727 | 745 | 727 | 738 | 97,700 | 738 |
| 2021-01-05 | 711 | 731 | 711 | 730 | 68,700 | 730 |
| 2021-01-04 | 723 | 723 | 700 | 717 | 59,900 | 717 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
