1795 (株)マサル 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 | 3,060 | 3,060 | 3,020 | 3,020 | 300 | 3,020 |
| 2021-12-29 | 3,060 | 3,060 | 3,060 | 3,060 | 100 | 3,060 |
| 2021-12-28 | 3,015 | 3,015 | 3,000 | 3,000 | 1,900 | 3,000 |
| 2021-12-27 | 3,040 | 3,040 | 3,035 | 3,040 | 800 | 3,040 |
| 2021-12-24 | 3,035 | 3,040 | 2,994 | 2,994 | 1,900 | 2,994 |
| 2021-12-23 | 3,005 | 3,035 | 3,000 | 3,000 | 1,100 | 3,000 |
| 2021-12-22 | - | - | - | 3,005 | - | 3,005 |
| 2021-12-21 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 3,005 |
| 2021-12-20 | 3,065 | 3,065 | 3,005 | 3,005 | 300 | 3,005 |
| 2021-12-17 | 3,135 | 3,135 | 3,005 | 3,005 | 1,200 | 3,005 |
| 2021-12-16 | 3,165 | 3,165 | 3,065 | 3,065 | 500 | 3,065 |
| 2021-12-15 | - | - | - | 3,095 | - | 3,095 |
| 2021-12-14 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2021-12-13 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 3,090 |
| 2021-12-10 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2021-12-09 | 3,095 | 3,095 | 3,050 | 3,050 | 500 | 3,050 |
| 2021-12-08 | 3,070 | 3,095 | 3,070 | 3,095 | 500 | 3,095 |
| 2021-12-07 | 3,070 | 3,070 | 3,070 | 3,070 | 200 | 3,070 |
| 2021-12-06 | 3,120 | 3,120 | 3,050 | 3,060 | 1,300 | 3,060 |
| 2021-12-03 | 3,160 | 3,160 | 3,070 | 3,070 | 400 | 3,070 |
| 2021-12-02 | 3,050 | 3,090 | 3,040 | 3,090 | 1,600 | 3,090 |
| 2021-12-01 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2021-11-30 | 3,045 | 3,065 | 3,045 | 3,055 | 1,200 | 3,055 |
| 2021-11-29 | 3,100 | 3,100 | 3,050 | 3,080 | 500 | 3,080 |
| 2021-11-26 | 3,190 | 3,190 | 3,040 | 3,105 | 1,100 | 3,105 |
| 2021-11-25 | 3,200 | 3,215 | 3,195 | 3,210 | 4,100 | 3,210 |
| 2021-11-24 | - | - | - | 3,275 | - | 3,275 |
| 2021-11-22 | 3,260 | 3,275 | 3,260 | 3,275 | 700 | 3,275 |
| 2021-11-19 | 3,290 | 3,290 | 3,265 | 3,265 | 600 | 3,265 |
| 2021-11-18 | 3,260 | 3,260 | 3,260 | 3,260 | 400 | 3,260 |
| 2021-11-17 | - | - | - | 3,265 | - | 3,265 |
| 2021-11-16 | 3,265 | 3,265 | 3,265 | 3,265 | 700 | 3,265 |
| 2021-11-15 | 3,265 | 3,265 | 3,265 | 3,265 | 500 | 3,265 |
| 2021-11-12 | 3,315 | 3,315 | 3,265 | 3,265 | 1,200 | 3,265 |
| 2021-11-11 | 3,280 | 3,295 | 3,280 | 3,295 | 300 | 3,295 |
| 2021-11-10 | 3,280 | 3,280 | 3,275 | 3,275 | 600 | 3,275 |
| 2021-11-09 | 3,295 | 3,500 | 3,280 | 3,280 | 5,300 | 3,280 |
| 2021-11-08 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 3,285 |
| 2021-11-05 | 3,285 | 3,285 | 3,285 | 3,285 | 400 | 3,285 |
| 2021-11-04 | 3,275 | 3,275 | 3,275 | 3,275 | 300 | 3,275 |
| 2021-11-02 | 3,285 | 3,285 | 3,275 | 3,275 | 200 | 3,275 |
| 2021-11-01 | 3,285 | 3,285 | 3,285 | 3,285 | 500 | 3,285 |
| 2021-10-29 | 3,250 | 3,260 | 3,250 | 3,260 | 700 | 3,260 |
| 2021-10-28 | 3,255 | 3,255 | 3,255 | 3,255 | 400 | 3,255 |
| 2021-10-27 | 3,270 | 3,270 | 3,255 | 3,255 | 500 | 3,255 |
| 2021-10-26 | 3,265 | 3,300 | 3,250 | 3,250 | 600 | 3,250 |
| 2021-10-25 | 3,295 | 3,320 | 3,295 | 3,320 | 500 | 3,320 |
| 2021-10-22 | - | - | - | 3,290 | - | 3,290 |
| 2021-10-21 | 3,265 | 3,290 | 3,265 | 3,290 | 300 | 3,290 |
| 2021-10-20 | 3,265 | 3,275 | 3,260 | 3,260 | 400 | 3,260 |
| 2021-10-19 | 3,275 | 3,280 | 3,255 | 3,255 | 400 | 3,255 |
| 2021-10-18 | 3,250 | 3,255 | 3,250 | 3,255 | 400 | 3,255 |
| 2021-10-15 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 3,250 |
| 2021-10-14 | - | - | - | 3,280 | - | 3,280 |
| 2021-10-13 | 3,260 | 3,280 | 3,250 | 3,280 | 900 | 3,280 |
| 2021-10-12 | 3,285 | 3,285 | 3,265 | 3,265 | 500 | 3,265 |
| 2021-10-11 | 3,285 | 3,285 | 3,270 | 3,275 | 500 | 3,275 |
| 2021-10-08 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2021-10-07 | 3,275 | 3,335 | 3,265 | 3,280 | 1,000 | 3,280 |
| 2021-10-06 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2021-10-05 | 3,310 | 3,310 | 3,275 | 3,275 | 1,000 | 3,275 |
| 2021-10-04 | 3,295 | 3,295 | 3,295 | 3,295 | 400 | 3,295 |
| 2021-10-01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-09-30 | 3,335 | 3,335 | 3,300 | 3,300 | 1,100 | 3,300 |
| 2021-09-29 | 3,290 | 3,400 | 3,270 | 3,335 | 3,600 | 3,335 |
| 2021-09-28 | 3,555 | 3,580 | 3,555 | 3,580 | 1,300 | 3,580 |
| 2021-09-27 | 3,590 | 3,595 | 3,580 | 3,580 | 2,100 | 3,580 |
| 2021-09-24 | 3,585 | 3,595 | 3,575 | 3,580 | 1,400 | 3,580 |
| 2021-09-22 | 3,585 | 3,585 | 3,515 | 3,515 | 1,000 | 3,515 |
| 2021-09-21 | 3,600 | 3,600 | 3,485 | 3,495 | 1,700 | 3,495 |
| 2021-09-17 | 3,455 | 3,525 | 3,455 | 3,460 | 1,700 | 3,460 |
| 2021-09-16 | 3,525 | 3,575 | 3,460 | 3,460 | 2,900 | 3,460 |
| 2021-09-15 | 3,485 | 3,980 | 3,450 | 3,660 | 13,600 | 3,660 |
| 2021-09-14 | 3,450 | 3,470 | 3,440 | 3,460 | 1,700 | 3,460 |
| 2021-09-13 | 3,445 | 3,445 | 3,440 | 3,445 | 700 | 3,445 |
| 2021-09-10 | 3,430 | 3,440 | 3,430 | 3,440 | 300 | 3,440 |
| 2021-09-09 | 3,395 | 3,410 | 3,395 | 3,400 | 400 | 3,400 |
| 2021-09-08 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2021-09-07 | 3,400 | 3,400 | 3,385 | 3,385 | 900 | 3,385 |
| 2021-09-06 | 3,375 | 3,390 | 3,375 | 3,385 | 1,100 | 3,385 |
| 2021-09-03 | 3,360 | 3,380 | 3,360 | 3,360 | 900 | 3,360 |
| 2021-09-02 | 3,360 | 3,360 | 3,360 | 3,360 | 200 | 3,360 |
| 2021-09-01 | 3,340 | 3,340 | 3,330 | 3,335 | 800 | 3,335 |
| 2021-08-31 | 3,390 | 3,390 | 3,360 | 3,360 | 300 | 3,360 |
| 2021-08-30 | 3,360 | 3,360 | 3,340 | 3,340 | 900 | 3,340 |
| 2021-08-27 | 3,330 | 3,360 | 3,330 | 3,360 | 400 | 3,360 |
| 2021-08-26 | - | - | - | 3,350 | - | 3,350 |
| 2021-08-25 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 3,350 |
| 2021-08-24 | 3,330 | 3,340 | 3,330 | 3,340 | 300 | 3,340 |
| 2021-08-23 | 3,325 | 3,345 | 3,315 | 3,325 | 800 | 3,325 |
| 2021-08-20 | 3,345 | 3,360 | 3,340 | 3,340 | 1,800 | 3,340 |
| 2021-08-19 | 3,320 | 3,330 | 3,320 | 3,330 | 300 | 3,330 |
| 2021-08-18 | 3,325 | 3,325 | 3,300 | 3,305 | 600 | 3,305 |
| 2021-08-17 | 3,345 | 3,345 | 3,345 | 3,345 | 200 | 3,345 |
| 2021-08-16 | - | - | - | 3,305 | - | 3,305 |
| 2021-08-13 | 3,315 | 3,315 | 3,305 | 3,305 | 300 | 3,305 |
| 2021-08-12 | 3,325 | 3,325 | 3,315 | 3,315 | 300 | 3,315 |
| 2021-08-11 | 3,310 | 3,310 | 3,305 | 3,305 | 600 | 3,305 |
| 2021-08-10 | 3,345 | 3,400 | 3,300 | 3,310 | 4,800 | 3,310 |
| 2021-08-06 | 3,340 | 3,390 | 3,340 | 3,380 | 1,500 | 3,380 |
| 2021-08-05 | 3,310 | 3,350 | 3,310 | 3,335 | 1,100 | 3,335 |
| 2021-08-04 | 3,310 | 3,310 | 3,310 | 3,310 | 300 | 3,310 |
| 2021-08-03 | 3,315 | 3,315 | 3,305 | 3,315 | 800 | 3,315 |
| 2021-08-02 | 3,300 | 3,315 | 3,300 | 3,315 | 400 | 3,315 |
| 2021-07-30 | 3,305 | 3,305 | 3,300 | 3,300 | 200 | 3,300 |
| 2021-07-29 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2021-07-28 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2021-07-27 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2021-07-26 | 3,305 | 3,305 | 3,300 | 3,300 | 800 | 3,300 |
| 2021-07-21 | - | - | - | 3,305 | - | 3,305 |
| 2021-07-20 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2021-07-19 | 3,305 | 3,305 | 3,305 | 3,305 | 200 | 3,305 |
| 2021-07-16 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-07-15 | 3,290 | 3,300 | 3,290 | 3,300 | 300 | 3,300 |
| 2021-07-14 | 3,300 | 3,300 | 3,290 | 3,290 | 700 | 3,290 |
| 2021-07-13 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 3,305 |
| 2021-07-12 | 3,300 | 3,300 | 3,295 | 3,300 | 600 | 3,300 |
| 2021-07-09 | 3,300 | 3,300 | 3,290 | 3,300 | 600 | 3,300 |
| 2021-07-08 | 3,300 | 3,300 | 3,300 | 3,300 | 200 | 3,300 |
| 2021-07-07 | 3,300 | 3,300 | 3,295 | 3,295 | 400 | 3,295 |
| 2021-07-06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
| 2021-07-05 | 3,295 | 3,295 | 3,290 | 3,290 | 800 | 3,290 |
| 2021-07-02 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2021-07-01 | 3,290 | 3,295 | 3,290 | 3,295 | 700 | 3,295 |
| 2021-06-30 | 3,295 | 3,295 | 3,290 | 3,290 | 900 | 3,290 |
| 2021-06-29 | 3,290 | 3,295 | 3,290 | 3,295 | 1,100 | 3,295 |
| 2021-06-28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 2021-06-25 | 3,290 | 3,290 | 3,280 | 3,280 | 500 | 3,280 |
| 2021-06-24 | 3,285 | 3,290 | 3,285 | 3,290 | 200 | 3,290 |
| 2021-06-23 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-06-22 | 3,280 | 3,280 | 3,275 | 3,280 | 500 | 3,280 |
| 2021-06-21 | 3,280 | 3,295 | 3,270 | 3,290 | 1,100 | 3,290 |
| 2021-06-18 | 3,290 | 3,295 | 3,290 | 3,290 | 700 | 3,290 |
| 2021-06-17 | 3,285 | 3,290 | 3,280 | 3,290 | 700 | 3,290 |
| 2021-06-16 | 3,275 | 3,290 | 3,275 | 3,290 | 2,600 | 3,290 |
| 2021-06-15 | 3,275 | 3,280 | 3,275 | 3,280 | 300 | 3,280 |
| 2021-06-14 | 3,280 | 3,280 | 3,275 | 3,280 | 500 | 3,280 |
| 2021-06-11 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2021-06-10 | 3,280 | 3,280 | 3,275 | 3,275 | 300 | 3,275 |
| 2021-06-09 | 3,280 | 3,285 | 3,280 | 3,285 | 1,200 | 3,285 |
| 2021-06-08 | 3,285 | 3,285 | 3,280 | 3,285 | 700 | 3,285 |
| 2021-06-07 | 3,285 | 3,285 | 3,280 | 3,280 | 900 | 3,280 |
| 2021-06-04 | 3,275 | 3,280 | 3,275 | 3,280 | 800 | 3,280 |
| 2021-06-03 | 3,280 | 3,280 | 3,275 | 3,280 | 1,800 | 3,280 |
| 2021-06-02 | 3,280 | 3,280 | 3,275 | 3,280 | 1,300 | 3,280 |
| 2021-06-01 | 3,280 | 3,280 | 3,275 | 3,275 | 1,600 | 3,275 |
| 2021-05-31 | 3,290 | 3,290 | 3,275 | 3,275 | 13,900 | 3,275 |
| 2021-05-28 | 3,490 | 3,490 | 3,380 | 3,380 | 3,400 | 3,380 |
| 2021-05-27 | - | - | - | 3,535 | - | 3,535 |
| 2021-05-26 | - | - | - | 3,535 | - | 3,535 |
| 2021-05-25 | 3,520 | 3,535 | 3,520 | 3,535 | 600 | 3,535 |
| 2021-05-24 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2021-05-21 | - | - | - | 3,535 | - | 3,535 |
| 2021-05-20 | 3,540 | 3,540 | 3,535 | 3,535 | 400 | 3,535 |
| 2021-05-19 | 3,550 | 3,550 | 3,540 | 3,545 | 900 | 3,545 |
| 2021-05-18 | - | - | - | 3,520 | - | 3,520 |
| 2021-05-17 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-05-14 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2021-05-13 | 3,540 | 3,585 | 3,540 | 3,585 | 800 | 3,585 |
| 2021-05-12 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 3,540 |
| 2021-05-11 | 3,520 | 3,735 | 3,520 | 3,550 | 2,000 | 3,550 |
| 2021-05-10 | 3,565 | 3,565 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-05-07 | 3,495 | 3,565 | 3,495 | 3,495 | 400 | 3,495 |
| 2021-05-06 | 3,560 | 3,560 | 3,560 | 3,560 | 400 | 3,560 |
| 2021-04-30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2021-04-28 | - | - | - | 3,535 | - | 3,535 |
| 2021-04-27 | - | - | - | 3,535 | - | 3,535 |
| 2021-04-26 | 3,590 | 3,590 | 3,535 | 3,535 | 400 | 3,535 |
| 2021-04-23 | 3,530 | 3,530 | 3,530 | 3,530 | 300 | 3,530 |
| 2021-04-22 | 3,535 | 3,535 | 3,535 | 3,535 | 200 | 3,535 |
| 2021-04-21 | - | - | - | 3,540 | - | 3,540 |
| 2021-04-20 | - | - | - | 3,540 | - | 3,540 |
| 2021-04-19 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | 3,540 |
| 2021-04-16 | - | - | - | 3,585 | - | 3,585 |
| 2021-04-15 | - | - | - | 3,585 | - | 3,585 |
| 2021-04-14 | - | - | - | 3,585 | - | 3,585 |
| 2021-04-13 | 3,585 | 3,585 | 3,585 | 3,585 | 100 | 3,585 |
| 2021-04-12 | 3,595 | 3,595 | 3,550 | 3,550 | 500 | 3,550 |
| 2021-04-09 | - | - | - | 3,595 | - | 3,595 |
| 2021-04-08 | 3,600 | 3,600 | 3,595 | 3,595 | 200 | 3,595 |
| 2021-04-07 | 3,600 | 3,600 | 3,540 | 3,540 | 200 | 3,540 |
| 2021-04-06 | 3,595 | 3,595 | 3,595 | 3,595 | 200 | 3,595 |
| 2021-04-05 | 3,595 | 3,595 | 3,595 | 3,595 | 200 | 3,595 |
| 2021-04-02 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 3,580 |
| 2021-04-01 | 3,570 | 3,570 | 3,570 | 3,570 | 400 | 3,570 |
| 2021-03-31 | 3,585 | 3,585 | 3,500 | 3,570 | 900 | 3,570 |
| 2021-03-30 | - | - | - | 3,585 | - | 3,585 |
| 2021-03-29 | 3,570 | 3,585 | 3,540 | 3,585 | 1,100 | 3,585 |
| 2021-03-26 | - | - | - | 3,605 | - | 3,605 |
| 2021-03-25 | 3,605 | 3,605 | 3,605 | 3,605 | 300 | 3,605 |
| 2021-03-24 | 3,565 | 3,565 | 3,550 | 3,550 | 700 | 3,550 |
| 2021-03-23 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 3,565 |
| 2021-03-22 | 3,565 | 3,565 | 3,565 | 3,565 | 100 | 3,565 |
| 2021-03-19 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 3,600 |
| 2021-03-18 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2021-03-17 | 3,585 | 3,590 | 3,585 | 3,590 | 300 | 3,590 |
| 2021-03-16 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 3,610 |
| 2021-03-15 | 3,545 | 3,545 | 3,540 | 3,540 | 200 | 3,540 |
| 2021-03-12 | - | - | - | 3,425 | - | 3,425 |
| 2021-03-11 | 3,530 | 3,530 | 3,425 | 3,425 | 600 | 3,425 |
| 2021-03-10 | 3,535 | 3,535 | 3,535 | 3,535 | 200 | 3,535 |
| 2021-03-09 | - | - | - | 3,530 | - | 3,530 |
| 2021-03-08 | 3,530 | 3,530 | 3,530 | 3,530 | 200 | 3,530 |
| 2021-03-05 | 3,590 | 3,590 | 3,560 | 3,560 | 300 | 3,560 |
| 2021-03-04 | 3,510 | 3,520 | 3,510 | 3,520 | 200 | 3,520 |
| 2021-03-03 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-03-02 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2021-03-01 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2021-02-26 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 3,550 |
| 2021-02-25 | 3,635 | 3,640 | 3,565 | 3,565 | 1,200 | 3,565 |
| 2021-02-24 | 3,565 | 3,565 | 3,565 | 3,565 | 300 | 3,565 |
| 2021-02-22 | 3,605 | 3,605 | 3,600 | 3,600 | 300 | 3,600 |
| 2021-02-19 | 3,630 | 3,630 | 3,610 | 3,610 | 800 | 3,610 |
| 2021-02-18 | - | - | - | 3,610 | - | 3,610 |
| 2021-02-17 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 3,610 |
| 2021-02-16 | 3,605 | 3,610 | 3,605 | 3,610 | 300 | 3,610 |
| 2021-02-15 | 3,665 | 3,675 | 3,645 | 3,645 | 800 | 3,645 |
| 2021-02-12 | 3,645 | 3,645 | 3,635 | 3,645 | 900 | 3,645 |
| 2021-02-10 | 3,620 | 3,675 | 3,620 | 3,675 | 300 | 3,675 |
| 2021-02-09 | 3,650 | 3,650 | 3,610 | 3,610 | 600 | 3,610 |
| 2021-02-08 | 3,660 | 3,660 | 3,575 | 3,575 | 600 | 3,575 |
| 2021-02-05 | 4,160 | 4,160 | 3,860 | 3,860 | 2,000 | 3,860 |
| 2021-02-04 | 3,760 | 3,810 | 3,750 | 3,810 | 400 | 3,810 |
| 2021-02-03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2021-02-02 | 3,620 | 3,625 | 3,580 | 3,625 | 900 | 3,625 |
| 2021-02-01 | 3,600 | 3,600 | 3,545 | 3,550 | 1,500 | 3,550 |
| 2021-01-29 | 3,520 | 3,525 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-01-28 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 3,520 |
| 2021-01-27 | - | - | - | 3,520 | - | 3,520 |
| 2021-01-26 | 3,520 | 3,520 | 3,520 | 3,520 | 300 | 3,520 |
| 2021-01-25 | 3,640 | 3,680 | 3,525 | 3,525 | 1,700 | 3,525 |
| 2021-01-22 | 3,500 | 3,510 | 3,500 | 3,510 | 300 | 3,510 |
| 2021-01-21 | 3,440 | 3,500 | 3,440 | 3,500 | 900 | 3,500 |
| 2021-01-20 | 3,460 | 3,465 | 3,460 | 3,465 | 200 | 3,465 |
| 2021-01-19 | 3,465 | 3,495 | 3,455 | 3,460 | 800 | 3,460 |
| 2021-01-18 | 3,460 | 3,490 | 3,460 | 3,465 | 600 | 3,465 |
| 2021-01-15 | 3,445 | 3,480 | 3,445 | 3,460 | 600 | 3,460 |
| 2021-01-14 | 3,455 | 3,455 | 3,445 | 3,445 | 900 | 3,445 |
| 2021-01-13 | 3,470 | 3,500 | 3,470 | 3,470 | 700 | 3,470 |
| 2021-01-12 | 3,435 | 3,575 | 3,435 | 3,450 | 1,000 | 3,450 |
| 2021-01-08 | 3,430 | 3,450 | 3,430 | 3,430 | 400 | 3,430 |
| 2021-01-07 | 3,460 | 3,480 | 3,435 | 3,435 | 800 | 3,435 |
| 2021-01-06 | 3,410 | 3,475 | 3,410 | 3,475 | 600 | 3,475 |
| 2021-01-05 | 3,440 | 3,440 | 3,440 | 3,440 | 400 | 3,440 |
| 2021-01-04 | 3,435 | 3,445 | 3,430 | 3,445 | 400 | 3,445 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
