1820 西松建設(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 | 3,630 | 3,655 | 3,620 | 3,645 | 85,600 | 3,645 |
| 2021-12-29 | 3,610 | 3,670 | 3,610 | 3,655 | 101,900 | 3,655 |
| 2021-12-28 | 3,670 | 3,670 | 3,620 | 3,635 | 152,100 | 3,635 |
| 2021-12-27 | 3,670 | 3,690 | 3,625 | 3,665 | 137,800 | 3,665 |
| 2021-12-24 | 3,695 | 3,705 | 3,615 | 3,625 | 107,700 | 3,625 |
| 2021-12-23 | 3,580 | 3,680 | 3,570 | 3,680 | 191,300 | 3,680 |
| 2021-12-22 | 3,555 | 3,600 | 3,520 | 3,590 | 175,300 | 3,590 |
| 2021-12-21 | 3,625 | 3,625 | 3,515 | 3,515 | 180,100 | 3,515 |
| 2021-12-20 | 3,585 | 3,625 | 3,545 | 3,585 | 282,200 | 3,585 |
| 2021-12-17 | 3,510 | 3,620 | 3,500 | 3,610 | 1,071,000 | 3,610 |
| 2021-12-16 | 3,545 | 3,590 | 3,470 | 3,580 | 406,300 | 3,580 |
| 2021-12-15 | 3,350 | 3,545 | 3,350 | 3,475 | 695,000 | 3,475 |
| 2021-12-14 | 3,375 | 3,410 | 3,335 | 3,370 | 258,000 | 3,370 |
| 2021-12-13 | 3,430 | 3,445 | 3,375 | 3,390 | 240,200 | 3,390 |
| 2021-12-10 | 3,435 | 3,465 | 3,410 | 3,410 | 201,000 | 3,410 |
| 2021-12-09 | 3,500 | 3,500 | 3,445 | 3,470 | 224,400 | 3,470 |
| 2021-12-08 | 3,590 | 3,595 | 3,515 | 3,535 | 148,600 | 3,535 |
| 2021-12-07 | 3,540 | 3,590 | 3,530 | 3,580 | 159,400 | 3,580 |
| 2021-12-06 | 3,470 | 3,560 | 3,465 | 3,515 | 174,200 | 3,515 |
| 2021-12-03 | 3,410 | 3,510 | 3,410 | 3,500 | 199,900 | 3,500 |
| 2021-12-02 | 3,425 | 3,440 | 3,405 | 3,410 | 172,900 | 3,410 |
| 2021-12-01 | 3,375 | 3,460 | 3,375 | 3,435 | 248,800 | 3,435 |
| 2021-11-30 | 3,445 | 3,505 | 3,385 | 3,385 | 555,100 | 3,385 |
| 2021-11-29 | 3,455 | 3,485 | 3,395 | 3,405 | 320,300 | 3,405 |
| 2021-11-26 | 3,540 | 3,575 | 3,490 | 3,500 | 179,200 | 3,500 |
| 2021-11-25 | 3,560 | 3,580 | 3,510 | 3,520 | 206,800 | 3,520 |
| 2021-11-24 | 3,450 | 3,580 | 3,450 | 3,545 | 474,500 | 3,545 |
| 2021-11-22 | 3,525 | 3,530 | 3,420 | 3,430 | 541,700 | 3,430 |
| 2021-11-19 | 3,495 | 3,585 | 3,485 | 3,585 | 439,300 | 3,585 |
| 2021-11-18 | 3,400 | 3,490 | 3,370 | 3,470 | 338,000 | 3,470 |
| 2021-11-17 | 3,365 | 3,420 | 3,355 | 3,405 | 317,300 | 3,405 |
| 2021-11-16 | 3,410 | 3,440 | 3,360 | 3,360 | 333,800 | 3,360 |
| 2021-11-15 | 3,535 | 3,535 | 3,420 | 3,420 | 266,200 | 3,420 |
| 2021-11-12 | 3,435 | 3,540 | 3,435 | 3,525 | 257,100 | 3,525 |
| 2021-11-11 | 3,430 | 3,450 | 3,410 | 3,440 | 238,400 | 3,440 |
| 2021-11-10 | 3,420 | 3,485 | 3,410 | 3,415 | 533,000 | 3,415 |
| 2021-11-09 | 3,335 | 3,385 | 3,320 | 3,350 | 293,300 | 3,350 |
| 2021-11-08 | 3,295 | 3,385 | 3,230 | 3,340 | 527,400 | 3,340 |
| 2021-11-05 | 3,350 | 3,395 | 3,215 | 3,225 | 489,800 | 3,225 |
| 2021-11-04 | 3,365 | 3,395 | 3,345 | 3,365 | 420,100 | 3,365 |
| 2021-11-02 | 3,290 | 3,365 | 3,280 | 3,340 | 259,300 | 3,340 |
| 2021-11-01 | 3,350 | 3,355 | 3,280 | 3,305 | 302,000 | 3,305 |
| 2021-10-29 | 3,225 | 3,340 | 3,195 | 3,285 | 811,000 | 3,285 |
| 2021-10-28 | 3,210 | 3,240 | 3,155 | 3,210 | 1,035,000 | 3,210 |
| 2021-10-27 | 3,250 | 3,255 | 3,195 | 3,220 | 501,100 | 3,220 |
| 2021-10-26 | 3,330 | 3,330 | 3,240 | 3,250 | 849,700 | 3,250 |
| 2021-10-25 | 3,385 | 3,415 | 3,315 | 3,315 | 443,900 | 3,315 |
| 2021-10-22 | 3,315 | 3,455 | 3,265 | 3,400 | 1,048,700 | 3,400 |
| 2021-10-21 | 3,405 | 3,410 | 3,325 | 3,325 | 488,600 | 3,325 |
| 2021-10-20 | 3,490 | 3,495 | 3,415 | 3,425 | 412,900 | 3,425 |
| 2021-10-19 | 3,530 | 3,535 | 3,465 | 3,470 | 375,200 | 3,470 |
| 2021-10-18 | 3,525 | 3,560 | 3,515 | 3,540 | 314,500 | 3,540 |
| 2021-10-15 | 3,440 | 3,535 | 3,430 | 3,535 | 502,300 | 3,535 |
| 2021-10-14 | 3,470 | 3,480 | 3,415 | 3,425 | 453,400 | 3,425 |
| 2021-10-13 | 3,500 | 3,500 | 3,455 | 3,475 | 237,600 | 3,475 |
| 2021-10-12 | 3,485 | 3,515 | 3,465 | 3,500 | 305,800 | 3,500 |
| 2021-10-11 | 3,500 | 3,500 | 3,465 | 3,500 | 259,300 | 3,500 |
| 2021-10-08 | 3,490 | 3,510 | 3,465 | 3,510 | 257,800 | 3,510 |
| 2021-10-07 | 3,525 | 3,535 | 3,480 | 3,485 | 238,500 | 3,485 |
| 2021-10-06 | 3,510 | 3,565 | 3,480 | 3,515 | 448,100 | 3,515 |
| 2021-10-05 | 3,445 | 3,495 | 3,425 | 3,495 | 369,700 | 3,495 |
| 2021-10-04 | 3,450 | 3,485 | 3,425 | 3,455 | 342,700 | 3,455 |
| 2021-10-01 | 3,460 | 3,465 | 3,425 | 3,450 | 295,300 | 3,450 |
| 2021-09-30 | 3,520 | 3,545 | 3,470 | 3,475 | 299,400 | 3,475 |
| 2021-09-29 | 3,535 | 3,555 | 3,510 | 3,515 | 374,500 | 3,515 |
| 2021-09-28 | 3,630 | 3,645 | 3,600 | 3,645 | 386,500 | 3,645 |
| 2021-09-27 | 3,635 | 3,670 | 3,615 | 3,615 | 364,100 | 3,615 |
| 2021-09-24 | 3,620 | 3,640 | 3,585 | 3,620 | 577,100 | 3,620 |
| 2021-09-22 | 3,560 | 3,625 | 3,525 | 3,570 | 1,169,800 | 3,570 |
| 2021-09-21 | 3,535 | 3,585 | 3,500 | 3,565 | 233,200 | 3,565 |
| 2021-09-17 | 3,580 | 3,620 | 3,575 | 3,605 | 257,500 | 3,605 |
| 2021-09-16 | 3,680 | 3,680 | 3,615 | 3,635 | 231,400 | 3,635 |
| 2021-09-15 | 3,650 | 3,670 | 3,630 | 3,640 | 225,500 | 3,640 |
| 2021-09-14 | 3,700 | 3,710 | 3,670 | 3,710 | 215,500 | 3,710 |
| 2021-09-13 | 3,595 | 3,665 | 3,585 | 3,665 | 185,300 | 3,665 |
| 2021-09-10 | 3,595 | 3,645 | 3,595 | 3,640 | 167,400 | 3,640 |
| 2021-09-09 | 3,650 | 3,655 | 3,610 | 3,610 | 148,500 | 3,610 |
| 2021-09-08 | 3,600 | 3,655 | 3,590 | 3,655 | 216,500 | 3,655 |
| 2021-09-07 | 3,610 | 3,665 | 3,600 | 3,620 | 274,900 | 3,620 |
| 2021-09-06 | 3,535 | 3,610 | 3,525 | 3,605 | 283,200 | 3,605 |
| 2021-09-03 | 3,450 | 3,525 | 3,445 | 3,505 | 232,700 | 3,505 |
| 2021-09-02 | 3,470 | 3,480 | 3,450 | 3,450 | 179,200 | 3,450 |
| 2021-09-01 | 3,465 | 3,490 | 3,435 | 3,455 | 178,900 | 3,455 |
| 2021-08-31 | 3,450 | 3,495 | 3,450 | 3,470 | 197,500 | 3,470 |
| 2021-08-30 | 3,400 | 3,450 | 3,400 | 3,440 | 131,500 | 3,440 |
| 2021-08-27 | 3,375 | 3,415 | 3,375 | 3,395 | 98,000 | 3,395 |
| 2021-08-26 | 3,375 | 3,390 | 3,355 | 3,380 | 78,200 | 3,380 |
| 2021-08-25 | 3,390 | 3,410 | 3,350 | 3,355 | 123,400 | 3,355 |
| 2021-08-24 | 3,395 | 3,415 | 3,380 | 3,380 | 117,700 | 3,380 |
| 2021-08-23 | 3,365 | 3,410 | 3,360 | 3,360 | 144,600 | 3,360 |
| 2021-08-20 | 3,365 | 3,400 | 3,305 | 3,315 | 305,000 | 3,315 |
| 2021-08-19 | 3,420 | 3,430 | 3,360 | 3,360 | 214,900 | 3,360 |
| 2021-08-18 | 3,435 | 3,475 | 3,415 | 3,455 | 195,100 | 3,455 |
| 2021-08-17 | 3,385 | 3,450 | 3,380 | 3,420 | 227,200 | 3,420 |
| 2021-08-16 | 3,430 | 3,445 | 3,390 | 3,395 | 239,000 | 3,395 |
| 2021-08-13 | 3,430 | 3,460 | 3,415 | 3,435 | 208,300 | 3,435 |
| 2021-08-12 | 3,445 | 3,465 | 3,425 | 3,440 | 230,400 | 3,440 |
| 2021-08-11 | 3,450 | 3,495 | 3,440 | 3,445 | 267,100 | 3,445 |
| 2021-08-10 | 3,490 | 3,515 | 3,375 | 3,380 | 653,300 | 3,380 |
| 2021-08-06 | 3,410 | 3,635 | 3,410 | 3,620 | 637,100 | 3,620 |
| 2021-08-05 | 3,485 | 3,510 | 3,420 | 3,430 | 260,900 | 3,430 |
| 2021-08-04 | 3,540 | 3,555 | 3,530 | 3,545 | 122,600 | 3,545 |
| 2021-08-03 | 3,520 | 3,570 | 3,515 | 3,570 | 110,300 | 3,570 |
| 2021-08-02 | 3,550 | 3,580 | 3,545 | 3,570 | 109,200 | 3,570 |
| 2021-07-30 | 3,565 | 3,600 | 3,545 | 3,550 | 135,000 | 3,550 |
| 2021-07-29 | 3,580 | 3,585 | 3,535 | 3,545 | 94,400 | 3,545 |
| 2021-07-28 | 3,545 | 3,575 | 3,545 | 3,570 | 99,100 | 3,570 |
| 2021-07-27 | 3,590 | 3,595 | 3,550 | 3,585 | 91,400 | 3,585 |
| 2021-07-26 | 3,550 | 3,570 | 3,535 | 3,545 | 160,400 | 3,545 |
| 2021-07-21 | 3,520 | 3,560 | 3,495 | 3,495 | 157,100 | 3,495 |
| 2021-07-20 | 3,470 | 3,480 | 3,435 | 3,455 | 135,700 | 3,455 |
| 2021-07-19 | 3,500 | 3,510 | 3,465 | 3,485 | 232,100 | 3,485 |
| 2021-07-16 | 3,555 | 3,585 | 3,535 | 3,535 | 100,300 | 3,535 |
| 2021-07-15 | 3,580 | 3,620 | 3,530 | 3,535 | 187,700 | 3,535 |
| 2021-07-14 | 3,645 | 3,670 | 3,605 | 3,605 | 135,100 | 3,605 |
| 2021-07-13 | 3,680 | 3,680 | 3,610 | 3,620 | 162,700 | 3,620 |
| 2021-07-12 | 3,600 | 3,665 | 3,595 | 3,660 | 281,100 | 3,660 |
| 2021-07-09 | 3,495 | 3,560 | 3,495 | 3,545 | 269,400 | 3,545 |
| 2021-07-08 | 3,495 | 3,530 | 3,495 | 3,515 | 119,400 | 3,515 |
| 2021-07-07 | 3,500 | 3,520 | 3,480 | 3,520 | 116,300 | 3,520 |
| 2021-07-06 | 3,505 | 3,540 | 3,485 | 3,525 | 173,100 | 3,525 |
| 2021-07-05 | 3,430 | 3,480 | 3,425 | 3,460 | 134,800 | 3,460 |
| 2021-07-02 | 3,455 | 3,480 | 3,435 | 3,455 | 158,500 | 3,455 |
| 2021-07-01 | 3,470 | 3,470 | 3,405 | 3,405 | 103,700 | 3,405 |
| 2021-06-30 | 3,495 | 3,500 | 3,430 | 3,460 | 209,200 | 3,460 |
| 2021-06-29 | 3,520 | 3,520 | 3,430 | 3,445 | 234,400 | 3,445 |
| 2021-06-28 | 3,500 | 3,535 | 3,490 | 3,520 | 194,600 | 3,520 |
| 2021-06-25 | 3,490 | 3,510 | 3,470 | 3,490 | 192,000 | 3,490 |
| 2021-06-24 | 3,435 | 3,490 | 3,430 | 3,465 | 181,900 | 3,465 |
| 2021-06-23 | 3,475 | 3,480 | 3,430 | 3,430 | 195,000 | 3,430 |
| 2021-06-22 | 3,445 | 3,490 | 3,425 | 3,490 | 300,300 | 3,490 |
| 2021-06-21 | 3,350 | 3,405 | 3,350 | 3,375 | 185,500 | 3,375 |
| 2021-06-18 | 3,395 | 3,425 | 3,360 | 3,405 | 354,300 | 3,405 |
| 2021-06-17 | 3,420 | 3,435 | 3,395 | 3,430 | 165,700 | 3,430 |
| 2021-06-16 | 3,390 | 3,460 | 3,380 | 3,430 | 278,200 | 3,430 |
| 2021-06-15 | 3,350 | 3,405 | 3,340 | 3,370 | 238,500 | 3,370 |
| 2021-06-14 | 3,415 | 3,415 | 3,345 | 3,355 | 246,100 | 3,355 |
| 2021-06-11 | 3,400 | 3,425 | 3,375 | 3,420 | 260,400 | 3,420 |
| 2021-06-10 | 3,390 | 3,420 | 3,375 | 3,395 | 203,400 | 3,395 |
| 2021-06-09 | 3,415 | 3,470 | 3,410 | 3,425 | 215,100 | 3,425 |
| 2021-06-08 | 3,415 | 3,425 | 3,385 | 3,405 | 198,200 | 3,405 |
| 2021-06-07 | 3,400 | 3,430 | 3,375 | 3,390 | 248,000 | 3,390 |
| 2021-06-04 | 3,375 | 3,380 | 3,340 | 3,365 | 212,500 | 3,365 |
| 2021-06-03 | 3,355 | 3,390 | 3,325 | 3,345 | 167,800 | 3,345 |
| 2021-06-02 | 3,300 | 3,345 | 3,285 | 3,340 | 343,500 | 3,340 |
| 2021-06-01 | 3,370 | 3,390 | 3,305 | 3,340 | 323,800 | 3,340 |
| 2021-05-31 | 3,415 | 3,430 | 3,330 | 3,360 | 289,300 | 3,360 |
| 2021-05-28 | 3,445 | 3,445 | 3,405 | 3,435 | 297,200 | 3,435 |
| 2021-05-27 | 3,455 | 3,465 | 3,400 | 3,400 | 584,300 | 3,400 |
| 2021-05-26 | 3,430 | 3,475 | 3,425 | 3,455 | 226,100 | 3,455 |
| 2021-05-25 | 3,445 | 3,475 | 3,415 | 3,435 | 448,300 | 3,435 |
| 2021-05-24 | 3,400 | 3,445 | 3,380 | 3,385 | 270,600 | 3,385 |
| 2021-05-21 | 3,390 | 3,410 | 3,365 | 3,380 | 322,000 | 3,380 |
| 2021-05-20 | 3,410 | 3,445 | 3,385 | 3,390 | 381,000 | 3,390 |
| 2021-05-19 | 3,410 | 3,445 | 3,400 | 3,425 | 338,400 | 3,425 |
| 2021-05-18 | 3,425 | 3,440 | 3,375 | 3,435 | 311,400 | 3,435 |
| 2021-05-17 | 3,445 | 3,455 | 3,395 | 3,450 | 338,500 | 3,450 |
| 2021-05-14 | 3,320 | 3,495 | 3,315 | 3,445 | 531,800 | 3,445 |
| 2021-05-13 | 3,300 | 3,395 | 3,270 | 3,315 | 736,700 | 3,315 |
| 2021-05-12 | 3,235 | 3,375 | 3,180 | 3,355 | 1,199,900 | 3,355 |
| 2021-05-11 | 2,926 | 3,325 | 2,905 | 3,190 | 1,576,000 | 3,190 |
| 2021-05-10 | 2,985 | 2,992 | 2,925 | 2,944 | 467,200 | 2,944 |
| 2021-05-07 | 2,950 | 2,980 | 2,941 | 2,978 | 381,500 | 2,978 |
| 2021-05-06 | 2,954 | 2,962 | 2,909 | 2,940 | 334,600 | 2,940 |
| 2021-04-30 | 2,943 | 2,961 | 2,898 | 2,904 | 335,600 | 2,904 |
| 2021-04-28 | 2,938 | 2,957 | 2,904 | 2,933 | 442,400 | 2,933 |
| 2021-04-27 | 2,867 | 2,915 | 2,865 | 2,906 | 259,900 | 2,906 |
| 2021-04-26 | 2,877 | 2,895 | 2,862 | 2,879 | 256,500 | 2,879 |
| 2021-04-23 | 2,830 | 2,863 | 2,824 | 2,859 | 203,200 | 2,859 |
| 2021-04-22 | 2,821 | 2,869 | 2,815 | 2,848 | 271,900 | 2,848 |
| 2021-04-21 | 2,816 | 2,828 | 2,772 | 2,815 | 300,100 | 2,815 |
| 2021-04-20 | 2,850 | 2,883 | 2,830 | 2,857 | 479,800 | 2,857 |
| 2021-04-19 | 2,833 | 2,919 | 2,824 | 2,866 | 366,000 | 2,866 |
| 2021-04-16 | 2,842 | 2,880 | 2,839 | 2,873 | 303,800 | 2,873 |
| 2021-04-15 | 2,877 | 2,895 | 2,848 | 2,860 | 314,000 | 2,860 |
| 2021-04-14 | 2,836 | 2,862 | 2,810 | 2,860 | 749,300 | 2,860 |
| 2021-04-13 | 2,835 | 2,866 | 2,829 | 2,850 | 364,300 | 2,850 |
| 2021-04-12 | 2,819 | 2,829 | 2,808 | 2,821 | 302,500 | 2,821 |
| 2021-04-09 | 2,818 | 2,828 | 2,772 | 2,778 | 332,800 | 2,778 |
| 2021-04-08 | 2,832 | 2,854 | 2,801 | 2,818 | 344,800 | 2,818 |
| 2021-04-07 | 2,771 | 2,835 | 2,766 | 2,814 | 345,800 | 2,814 |
| 2021-04-06 | 2,823 | 2,823 | 2,742 | 2,758 | 545,600 | 2,758 |
| 2021-04-05 | 2,807 | 2,824 | 2,755 | 2,809 | 703,200 | 2,809 |
| 2021-04-02 | 2,860 | 2,870 | 2,812 | 2,824 | 459,000 | 2,824 |
| 2021-04-01 | 2,825 | 2,855 | 2,808 | 2,835 | 448,700 | 2,835 |
| 2021-03-31 | 2,849 | 2,857 | 2,805 | 2,808 | 372,800 | 2,808 |
| 2021-03-30 | 2,820 | 2,879 | 2,817 | 2,864 | 684,500 | 2,864 |
| 2021-03-29 | 3,030 | 3,030 | 2,943 | 2,975 | 628,200 | 2,975 |
| 2021-03-26 | 2,952 | 2,989 | 2,935 | 2,980 | 429,100 | 2,980 |
| 2021-03-25 | 2,923 | 2,943 | 2,899 | 2,902 | 425,200 | 2,902 |
| 2021-03-24 | 2,931 | 2,939 | 2,882 | 2,882 | 627,500 | 2,882 |
| 2021-03-23 | 2,996 | 3,010 | 2,961 | 2,963 | 494,700 | 2,963 |
| 2021-03-22 | 2,980 | 3,010 | 2,973 | 3,005 | 460,500 | 3,005 |
| 2021-03-19 | 2,995 | 3,035 | 2,974 | 3,005 | 420,200 | 3,005 |
| 2021-03-18 | 3,030 | 3,045 | 2,983 | 3,005 | 377,000 | 3,005 |
| 2021-03-17 | 3,015 | 3,020 | 2,988 | 3,020 | 288,500 | 3,020 |
| 2021-03-16 | 3,020 | 3,040 | 2,987 | 3,005 | 370,400 | 3,005 |
| 2021-03-15 | 2,958 | 3,015 | 2,946 | 3,015 | 359,200 | 3,015 |
| 2021-03-12 | 2,920 | 2,927 | 2,890 | 2,922 | 400,500 | 2,922 |
| 2021-03-11 | 2,865 | 2,912 | 2,862 | 2,910 | 412,300 | 2,910 |
| 2021-03-10 | 2,835 | 2,860 | 2,801 | 2,850 | 557,100 | 2,850 |
| 2021-03-09 | 2,843 | 2,865 | 2,825 | 2,845 | 456,300 | 2,845 |
| 2021-03-08 | 2,845 | 2,856 | 2,818 | 2,828 | 380,800 | 2,828 |
| 2021-03-05 | 2,800 | 2,811 | 2,763 | 2,811 | 525,700 | 2,811 |
| 2021-03-04 | 2,762 | 2,789 | 2,760 | 2,786 | 378,500 | 2,786 |
| 2021-03-03 | 2,739 | 2,761 | 2,719 | 2,758 | 540,300 | 2,758 |
| 2021-03-02 | 2,733 | 2,740 | 2,703 | 2,734 | 415,100 | 2,734 |
| 2021-03-01 | 2,652 | 2,713 | 2,648 | 2,713 | 521,500 | 2,713 |
| 2021-02-26 | 2,645 | 2,708 | 2,626 | 2,651 | 688,100 | 2,651 |
| 2021-02-25 | 2,618 | 2,663 | 2,606 | 2,657 | 372,500 | 2,657 |
| 2021-02-24 | 2,615 | 2,632 | 2,589 | 2,604 | 381,900 | 2,604 |
| 2021-02-22 | 2,586 | 2,607 | 2,567 | 2,596 | 367,100 | 2,596 |
| 2021-02-19 | 2,520 | 2,570 | 2,519 | 2,559 | 340,400 | 2,559 |
| 2021-02-18 | 2,571 | 2,590 | 2,530 | 2,543 | 512,600 | 2,543 |
| 2021-02-17 | 2,618 | 2,640 | 2,586 | 2,599 | 606,600 | 2,599 |
| 2021-02-16 | 2,675 | 2,699 | 2,621 | 2,636 | 464,500 | 2,636 |
| 2021-02-15 | 2,652 | 2,680 | 2,640 | 2,670 | 429,800 | 2,670 |
| 2021-02-12 | 2,620 | 2,660 | 2,597 | 2,655 | 515,700 | 2,655 |
| 2021-02-10 | 2,605 | 2,623 | 2,589 | 2,609 | 430,300 | 2,609 |
| 2021-02-09 | 2,592 | 2,631 | 2,586 | 2,620 | 482,400 | 2,620 |
| 2021-02-08 | 2,600 | 2,617 | 2,574 | 2,592 | 905,900 | 2,592 |
| 2021-02-05 | 2,542 | 2,596 | 2,442 | 2,591 | 818,600 | 2,591 |
| 2021-02-04 | 2,529 | 2,580 | 2,517 | 2,560 | 495,900 | 2,560 |
| 2021-02-03 | 2,499 | 2,524 | 2,485 | 2,515 | 325,500 | 2,515 |
| 2021-02-02 | 2,484 | 2,513 | 2,472 | 2,492 | 337,700 | 2,492 |
| 2021-02-01 | 2,430 | 2,500 | 2,429 | 2,464 | 403,500 | 2,464 |
| 2021-01-29 | 2,480 | 2,484 | 2,415 | 2,423 | 673,000 | 2,423 |
| 2021-01-28 | 2,439 | 2,495 | 2,438 | 2,480 | 801,100 | 2,480 |
| 2021-01-27 | 2,452 | 2,460 | 2,429 | 2,454 | 332,600 | 2,454 |
| 2021-01-26 | 2,428 | 2,440 | 2,405 | 2,426 | 317,400 | 2,426 |
| 2021-01-25 | 2,433 | 2,433 | 2,390 | 2,403 | 331,500 | 2,403 |
| 2021-01-22 | 2,404 | 2,439 | 2,404 | 2,433 | 400,600 | 2,433 |
| 2021-01-21 | 2,396 | 2,419 | 2,384 | 2,401 | 516,100 | 2,401 |
| 2021-01-20 | 2,367 | 2,380 | 2,349 | 2,359 | 326,600 | 2,359 |
| 2021-01-19 | 2,335 | 2,377 | 2,321 | 2,353 | 419,300 | 2,353 |
| 2021-01-18 | 2,301 | 2,327 | 2,294 | 2,327 | 339,700 | 2,327 |
| 2021-01-15 | 2,328 | 2,342 | 2,323 | 2,325 | 375,400 | 2,325 |
| 2021-01-14 | 2,300 | 2,347 | 2,294 | 2,334 | 467,400 | 2,334 |
| 2021-01-13 | 2,315 | 2,329 | 2,299 | 2,329 | 290,000 | 2,329 |
| 2021-01-12 | 2,312 | 2,326 | 2,301 | 2,312 | 460,300 | 2,312 |
| 2021-01-08 | 2,305 | 2,344 | 2,296 | 2,343 | 366,800 | 2,343 |
| 2021-01-07 | 2,282 | 2,305 | 2,263 | 2,300 | 660,300 | 2,300 |
| 2021-01-06 | 2,182 | 2,245 | 2,179 | 2,239 | 541,400 | 2,239 |
| 2021-01-05 | 2,127 | 2,172 | 2,120 | 2,172 | 493,300 | 2,172 |
| 2021-01-04 | 2,128 | 2,128 | 2,092 | 2,126 | 311,300 | 2,126 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
