1867 (株)植木組 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 | 1,432 | 1,440 | 1,431 | 1,440 | 800 | 1,440 |
| 2021-12-29 | 1,435 | 1,441 | 1,423 | 1,430 | 4,300 | 1,430 |
| 2021-12-28 | 1,431 | 1,437 | 1,428 | 1,434 | 5,900 | 1,434 |
| 2021-12-27 | 1,441 | 1,450 | 1,427 | 1,434 | 6,400 | 1,434 |
| 2021-12-24 | 1,458 | 1,458 | 1,434 | 1,441 | 6,900 | 1,441 |
| 2021-12-23 | 1,458 | 1,459 | 1,445 | 1,454 | 1,800 | 1,454 |
| 2021-12-22 | 1,466 | 1,470 | 1,453 | 1,458 | 4,000 | 1,458 |
| 2021-12-21 | 1,474 | 1,474 | 1,463 | 1,468 | 2,900 | 1,468 |
| 2021-12-20 | 1,484 | 1,491 | 1,474 | 1,474 | 1,900 | 1,474 |
| 2021-12-17 | 1,472 | 1,494 | 1,470 | 1,494 | 3,200 | 1,494 |
| 2021-12-16 | 1,476 | 1,485 | 1,472 | 1,472 | 1,600 | 1,472 |
| 2021-12-15 | 1,474 | 1,486 | 1,468 | 1,480 | 1,400 | 1,480 |
| 2021-12-14 | 1,480 | 1,487 | 1,480 | 1,482 | 1,600 | 1,482 |
| 2021-12-13 | 1,492 | 1,492 | 1,474 | 1,474 | 3,100 | 1,474 |
| 2021-12-10 | 1,488 | 1,488 | 1,477 | 1,477 | 4,900 | 1,477 |
| 2021-12-09 | 1,433 | 1,482 | 1,433 | 1,477 | 4,700 | 1,477 |
| 2021-12-08 | 1,426 | 1,449 | 1,426 | 1,439 | 2,900 | 1,439 |
| 2021-12-07 | 1,408 | 1,429 | 1,408 | 1,429 | 3,000 | 1,429 |
| 2021-12-06 | 1,393 | 1,415 | 1,393 | 1,409 | 2,600 | 1,409 |
| 2021-12-03 | 1,377 | 1,390 | 1,371 | 1,386 | 4,200 | 1,386 |
| 2021-12-02 | 1,361 | 1,388 | 1,361 | 1,379 | 2,600 | 1,379 |
| 2021-12-01 | 1,371 | 1,395 | 1,362 | 1,362 | 2,500 | 1,362 |
| 2021-11-30 | 1,404 | 1,408 | 1,361 | 1,361 | 4,700 | 1,361 |
| 2021-11-29 | 1,416 | 1,416 | 1,385 | 1,390 | 3,300 | 1,390 |
| 2021-11-26 | 1,424 | 1,425 | 1,417 | 1,417 | 6,400 | 1,417 |
| 2021-11-25 | 1,426 | 1,427 | 1,424 | 1,424 | 1,400 | 1,424 |
| 2021-11-24 | 1,434 | 1,434 | 1,423 | 1,423 | 1,900 | 1,423 |
| 2021-11-22 | 1,430 | 1,433 | 1,430 | 1,431 | 1,000 | 1,431 |
| 2021-11-19 | 1,430 | 1,431 | 1,430 | 1,430 | 1,500 | 1,430 |
| 2021-11-18 | 1,429 | 1,433 | 1,428 | 1,431 | 1,300 | 1,431 |
| 2021-11-17 | 1,435 | 1,435 | 1,429 | 1,429 | 900 | 1,429 |
| 2021-11-16 | 1,435 | 1,441 | 1,434 | 1,435 | 2,600 | 1,435 |
| 2021-11-15 | 1,440 | 1,447 | 1,435 | 1,440 | 2,000 | 1,440 |
| 2021-11-12 | 1,458 | 1,458 | 1,426 | 1,445 | 4,700 | 1,445 |
| 2021-11-11 | 1,491 | 1,491 | 1,458 | 1,458 | 2,300 | 1,458 |
| 2021-11-10 | 1,490 | 1,491 | 1,483 | 1,489 | 2,000 | 1,489 |
| 2021-11-09 | 1,474 | 1,482 | 1,474 | 1,479 | 1,200 | 1,479 |
| 2021-11-08 | 1,470 | 1,480 | 1,470 | 1,473 | 900 | 1,473 |
| 2021-11-05 | 1,479 | 1,488 | 1,479 | 1,482 | 900 | 1,482 |
| 2021-11-04 | 1,453 | 1,491 | 1,452 | 1,489 | 3,700 | 1,489 |
| 2021-11-02 | 1,487 | 1,491 | 1,480 | 1,483 | 2,800 | 1,483 |
| 2021-11-01 | 1,494 | 1,494 | 1,483 | 1,494 | 3,100 | 1,494 |
| 2021-10-29 | 1,482 | 1,484 | 1,482 | 1,484 | 700 | 1,484 |
| 2021-10-28 | 1,470 | 1,482 | 1,461 | 1,482 | 5,700 | 1,482 |
| 2021-10-27 | 1,463 | 1,471 | 1,463 | 1,471 | 500 | 1,471 |
| 2021-10-26 | 1,481 | 1,481 | 1,455 | 1,462 | 5,600 | 1,462 |
| 2021-10-25 | 1,463 | 1,473 | 1,463 | 1,471 | 1,300 | 1,471 |
| 2021-10-22 | 1,464 | 1,470 | 1,463 | 1,463 | 1,700 | 1,463 |
| 2021-10-21 | 1,458 | 1,469 | 1,450 | 1,461 | 1,400 | 1,461 |
| 2021-10-20 | 1,467 | 1,467 | 1,458 | 1,458 | 2,500 | 1,458 |
| 2021-10-19 | 1,478 | 1,478 | 1,473 | 1,477 | 1,200 | 1,477 |
| 2021-10-18 | 1,477 | 1,479 | 1,470 | 1,479 | 2,800 | 1,479 |
| 2021-10-15 | 1,461 | 1,484 | 1,461 | 1,478 | 2,000 | 1,478 |
| 2021-10-14 | 1,471 | 1,472 | 1,465 | 1,470 | 2,900 | 1,470 |
| 2021-10-13 | 1,491 | 1,492 | 1,471 | 1,478 | 5,100 | 1,478 |
| 2021-10-12 | 1,512 | 1,512 | 1,491 | 1,491 | 2,100 | 1,491 |
| 2021-10-11 | 1,488 | 1,489 | 1,482 | 1,489 | 2,500 | 1,489 |
| 2021-10-08 | 1,453 | 1,464 | 1,452 | 1,458 | 3,400 | 1,458 |
| 2021-10-07 | 1,460 | 1,469 | 1,448 | 1,450 | 5,500 | 1,450 |
| 2021-10-06 | 1,474 | 1,504 | 1,460 | 1,460 | 3,100 | 1,460 |
| 2021-10-05 | 1,473 | 1,493 | 1,470 | 1,473 | 4,900 | 1,473 |
| 2021-10-04 | 1,533 | 1,533 | 1,490 | 1,490 | 2,700 | 1,490 |
| 2021-10-01 | 1,512 | 1,520 | 1,501 | 1,506 | 4,500 | 1,506 |
| 2021-09-30 | 1,514 | 1,534 | 1,512 | 1,512 | 6,400 | 1,512 |
| 2021-09-29 | 1,525 | 1,525 | 1,471 | 1,514 | 21,300 | 1,514 |
| 2021-09-28 | 1,549 | 1,550 | 1,541 | 1,547 | 37,000 | 1,547 |
| 2021-09-27 | 1,550 | 1,551 | 1,539 | 1,542 | 28,600 | 1,542 |
| 2021-09-24 | 1,535 | 1,538 | 1,530 | 1,538 | 56,900 | 1,538 |
| 2021-09-22 | 1,538 | 1,540 | 1,528 | 1,532 | 4,200 | 1,532 |
| 2021-09-21 | 1,512 | 1,537 | 1,512 | 1,537 | 14,100 | 1,537 |
| 2021-09-17 | 1,513 | 1,518 | 1,511 | 1,518 | 61,900 | 1,518 |
| 2021-09-16 | 1,539 | 1,540 | 1,513 | 1,520 | 18,800 | 1,520 |
| 2021-09-15 | 1,531 | 1,531 | 1,525 | 1,530 | 8,300 | 1,530 |
| 2021-09-14 | 1,537 | 1,538 | 1,529 | 1,537 | 15,000 | 1,537 |
| 2021-09-13 | 1,521 | 1,535 | 1,516 | 1,535 | 13,700 | 1,535 |
| 2021-09-10 | 1,524 | 1,524 | 1,516 | 1,521 | 31,000 | 1,521 |
| 2021-09-09 | 1,523 | 1,523 | 1,510 | 1,517 | 7,600 | 1,517 |
| 2021-09-08 | 1,523 | 1,523 | 1,507 | 1,519 | 5,800 | 1,519 |
| 2021-09-07 | 1,529 | 1,529 | 1,504 | 1,510 | 10,900 | 1,510 |
| 2021-09-06 | 1,522 | 1,522 | 1,505 | 1,512 | 13,800 | 1,512 |
| 2021-09-03 | 1,524 | 1,524 | 1,502 | 1,510 | 19,400 | 1,510 |
| 2021-09-02 | 1,503 | 1,509 | 1,496 | 1,497 | 6,600 | 1,497 |
| 2021-09-01 | 1,484 | 1,502 | 1,483 | 1,502 | 5,000 | 1,502 |
| 2021-08-31 | 1,491 | 1,491 | 1,484 | 1,484 | 3,700 | 1,484 |
| 2021-08-30 | 1,504 | 1,514 | 1,484 | 1,484 | 9,600 | 1,484 |
| 2021-08-27 | 1,481 | 1,493 | 1,481 | 1,490 | 7,800 | 1,490 |
| 2021-08-26 | 1,476 | 1,476 | 1,466 | 1,471 | 1,700 | 1,471 |
| 2021-08-25 | 1,474 | 1,475 | 1,463 | 1,470 | 5,600 | 1,470 |
| 2021-08-24 | 1,475 | 1,475 | 1,466 | 1,474 | 2,300 | 1,474 |
| 2021-08-23 | 1,475 | 1,482 | 1,475 | 1,475 | 3,700 | 1,475 |
| 2021-08-20 | 1,478 | 1,478 | 1,470 | 1,475 | 3,700 | 1,475 |
| 2021-08-19 | 1,476 | 1,478 | 1,471 | 1,471 | 1,700 | 1,471 |
| 2021-08-18 | 1,476 | 1,483 | 1,474 | 1,476 | 2,500 | 1,476 |
| 2021-08-17 | 1,494 | 1,495 | 1,476 | 1,476 | 2,000 | 1,476 |
| 2021-08-16 | 1,498 | 1,500 | 1,493 | 1,493 | 4,200 | 1,493 |
| 2021-08-13 | 1,500 | 1,505 | 1,498 | 1,498 | 4,100 | 1,498 |
| 2021-08-12 | 1,493 | 1,495 | 1,492 | 1,493 | 2,900 | 1,493 |
| 2021-08-11 | 1,490 | 1,493 | 1,486 | 1,493 | 3,400 | 1,493 |
| 2021-08-10 | 1,498 | 1,498 | 1,475 | 1,486 | 5,000 | 1,486 |
| 2021-08-06 | 1,472 | 1,480 | 1,470 | 1,470 | 3,000 | 1,470 |
| 2021-08-05 | 1,471 | 1,472 | 1,471 | 1,472 | 500 | 1,472 |
| 2021-08-04 | 1,475 | 1,482 | 1,471 | 1,471 | 1,100 | 1,471 |
| 2021-08-03 | 1,484 | 1,484 | 1,475 | 1,475 | 1,100 | 1,475 |
| 2021-08-02 | 1,479 | 1,486 | 1,475 | 1,485 | 5,100 | 1,485 |
| 2021-07-30 | 1,479 | 1,479 | 1,466 | 1,466 | 2,600 | 1,466 |
| 2021-07-29 | 1,468 | 1,479 | 1,457 | 1,479 | 3,300 | 1,479 |
| 2021-07-28 | 1,460 | 1,477 | 1,460 | 1,465 | 7,400 | 1,465 |
| 2021-07-27 | 1,456 | 1,463 | 1,456 | 1,460 | 3,100 | 1,460 |
| 2021-07-26 | 1,425 | 1,447 | 1,425 | 1,447 | 5,800 | 1,447 |
| 2021-07-21 | 1,417 | 1,432 | 1,417 | 1,425 | 1,600 | 1,425 |
| 2021-07-20 | 1,411 | 1,424 | 1,411 | 1,417 | 4,400 | 1,417 |
| 2021-07-19 | 1,424 | 1,424 | 1,411 | 1,411 | 2,400 | 1,411 |
| 2021-07-16 | 1,416 | 1,424 | 1,413 | 1,418 | 3,200 | 1,418 |
| 2021-07-15 | 1,453 | 1,453 | 1,410 | 1,415 | 14,000 | 1,415 |
| 2021-07-14 | 1,463 | 1,469 | 1,456 | 1,456 | 2,800 | 1,456 |
| 2021-07-13 | 1,466 | 1,470 | 1,455 | 1,470 | 5,600 | 1,470 |
| 2021-07-12 | 1,467 | 1,467 | 1,444 | 1,456 | 5,300 | 1,456 |
| 2021-07-09 | 1,440 | 1,453 | 1,438 | 1,438 | 6,200 | 1,438 |
| 2021-07-08 | 1,457 | 1,470 | 1,441 | 1,441 | 5,900 | 1,441 |
| 2021-07-07 | 1,460 | 1,462 | 1,456 | 1,457 | 6,000 | 1,457 |
| 2021-07-06 | 1,498 | 1,498 | 1,473 | 1,473 | 17,000 | 1,473 |
| 2021-07-05 | 1,481 | 1,498 | 1,481 | 1,490 | 3,000 | 1,490 |
| 2021-07-02 | 1,470 | 1,484 | 1,470 | 1,481 | 2,200 | 1,481 |
| 2021-07-01 | 1,461 | 1,475 | 1,461 | 1,469 | 4,100 | 1,469 |
| 2021-06-30 | 1,462 | 1,473 | 1,460 | 1,460 | 4,100 | 1,460 |
| 2021-06-29 | 1,462 | 1,468 | 1,462 | 1,462 | 3,100 | 1,462 |
| 2021-06-28 | 1,463 | 1,478 | 1,460 | 1,460 | 6,200 | 1,460 |
| 2021-06-25 | 1,493 | 1,496 | 1,459 | 1,463 | 12,700 | 1,463 |
| 2021-06-24 | 1,500 | 1,507 | 1,490 | 1,491 | 1,100 | 1,491 |
| 2021-06-23 | 1,478 | 1,500 | 1,478 | 1,500 | 3,200 | 1,500 |
| 2021-06-22 | 1,445 | 1,488 | 1,445 | 1,469 | 5,000 | 1,469 |
| 2021-06-21 | 1,483 | 1,487 | 1,403 | 1,426 | 6,900 | 1,426 |
| 2021-06-18 | 1,502 | 1,502 | 1,496 | 1,496 | 4,500 | 1,496 |
| 2021-06-17 | 1,511 | 1,511 | 1,502 | 1,502 | 1,600 | 1,502 |
| 2021-06-16 | 1,509 | 1,536 | 1,503 | 1,509 | 1,300 | 1,509 |
| 2021-06-15 | 1,505 | 1,510 | 1,504 | 1,504 | 1,200 | 1,504 |
| 2021-06-14 | 1,519 | 1,519 | 1,497 | 1,500 | 3,100 | 1,500 |
| 2021-06-11 | 1,537 | 1,537 | 1,519 | 1,519 | 6,200 | 1,519 |
| 2021-06-10 | 1,523 | 1,530 | 1,522 | 1,530 | 2,700 | 1,530 |
| 2021-06-09 | 1,512 | 1,520 | 1,503 | 1,519 | 1,400 | 1,519 |
| 2021-06-08 | 1,499 | 1,510 | 1,499 | 1,504 | 1,300 | 1,504 |
| 2021-06-07 | 1,500 | 1,503 | 1,496 | 1,503 | 16,000 | 1,503 |
| 2021-06-04 | 1,504 | 1,510 | 1,500 | 1,510 | 2,600 | 1,510 |
| 2021-06-03 | 1,499 | 1,504 | 1,498 | 1,504 | 1,800 | 1,504 |
| 2021-06-02 | 1,489 | 1,508 | 1,486 | 1,495 | 1,800 | 1,495 |
| 2021-06-01 | 1,485 | 1,507 | 1,485 | 1,491 | 2,200 | 1,491 |
| 2021-05-31 | 1,498 | 1,511 | 1,484 | 1,484 | 2,400 | 1,484 |
| 2021-05-28 | 1,487 | 1,498 | 1,486 | 1,498 | 4,000 | 1,498 |
| 2021-05-27 | 1,494 | 1,497 | 1,487 | 1,487 | 1,300 | 1,487 |
| 2021-05-26 | 1,507 | 1,508 | 1,488 | 1,488 | 4,200 | 1,488 |
| 2021-05-25 | 1,524 | 1,525 | 1,507 | 1,507 | 6,700 | 1,507 |
| 2021-05-24 | 1,513 | 1,522 | 1,500 | 1,516 | 4,900 | 1,516 |
| 2021-05-21 | 1,508 | 1,510 | 1,504 | 1,504 | 2,100 | 1,504 |
| 2021-05-20 | 1,493 | 1,501 | 1,492 | 1,494 | 2,000 | 1,494 |
| 2021-05-19 | 1,520 | 1,520 | 1,486 | 1,488 | 5,200 | 1,488 |
| 2021-05-18 | 1,507 | 1,525 | 1,507 | 1,525 | 1,800 | 1,525 |
| 2021-05-17 | 1,490 | 1,521 | 1,490 | 1,507 | 2,900 | 1,507 |
| 2021-05-14 | 1,489 | 1,500 | 1,486 | 1,489 | 5,500 | 1,489 |
| 2021-05-13 | 1,510 | 1,539 | 1,487 | 1,487 | 2,100 | 1,487 |
| 2021-05-12 | 1,520 | 1,524 | 1,491 | 1,491 | 4,700 | 1,491 |
| 2021-05-11 | 1,548 | 1,549 | 1,519 | 1,519 | 7,700 | 1,519 |
| 2021-05-10 | 1,543 | 1,549 | 1,535 | 1,541 | 2,100 | 1,541 |
| 2021-05-07 | 1,533 | 1,548 | 1,528 | 1,528 | 1,300 | 1,528 |
| 2021-05-06 | 1,502 | 1,540 | 1,502 | 1,533 | 3,800 | 1,533 |
| 2021-04-30 | 1,500 | 1,536 | 1,500 | 1,501 | 6,000 | 1,501 |
| 2021-04-28 | 1,515 | 1,517 | 1,501 | 1,501 | 3,400 | 1,501 |
| 2021-04-27 | 1,542 | 1,542 | 1,523 | 1,523 | 1,500 | 1,523 |
| 2021-04-26 | 1,539 | 1,545 | 1,536 | 1,536 | 7,400 | 1,536 |
| 2021-04-23 | 1,551 | 1,551 | 1,510 | 1,539 | 3,500 | 1,539 |
| 2021-04-22 | 1,525 | 1,552 | 1,525 | 1,551 | 2,000 | 1,551 |
| 2021-04-21 | 1,551 | 1,553 | 1,520 | 1,525 | 5,900 | 1,525 |
| 2021-04-20 | 1,557 | 1,557 | 1,549 | 1,550 | 4,100 | 1,550 |
| 2021-04-19 | 1,549 | 1,557 | 1,549 | 1,557 | 3,100 | 1,557 |
| 2021-04-16 | 1,545 | 1,551 | 1,540 | 1,549 | 2,700 | 1,549 |
| 2021-04-15 | 1,529 | 1,541 | 1,529 | 1,537 | 3,200 | 1,537 |
| 2021-04-14 | 1,528 | 1,549 | 1,524 | 1,529 | 4,700 | 1,529 |
| 2021-04-13 | 1,523 | 1,539 | 1,523 | 1,525 | 1,600 | 1,525 |
| 2021-04-12 | 1,535 | 1,535 | 1,516 | 1,523 | 3,400 | 1,523 |
| 2021-04-09 | 1,504 | 1,505 | 1,499 | 1,505 | 2,900 | 1,505 |
| 2021-04-08 | 1,487 | 1,514 | 1,487 | 1,504 | 4,400 | 1,504 |
| 2021-04-07 | 1,494 | 1,498 | 1,486 | 1,497 | 5,000 | 1,497 |
| 2021-04-06 | 1,515 | 1,516 | 1,494 | 1,494 | 8,700 | 1,494 |
| 2021-04-05 | 1,535 | 1,536 | 1,512 | 1,515 | 4,500 | 1,515 |
| 2021-04-02 | 1,545 | 1,545 | 1,533 | 1,535 | 2,000 | 1,535 |
| 2021-04-01 | 1,551 | 1,601 | 1,541 | 1,545 | 8,300 | 1,545 |
| 2021-03-31 | 1,557 | 1,584 | 1,548 | 1,553 | 8,100 | 1,553 |
| 2021-03-30 | 1,625 | 1,625 | 1,574 | 1,597 | 12,800 | 1,597 |
| 2021-03-29 | 3,180 | 3,250 | 3,180 | 3,250 | 11,600 | 1,625 |
| 2021-03-26 | 3,170 | 3,180 | 3,140 | 3,170 | 4,400 | 1,585 |
| 2021-03-25 | 3,085 | 3,145 | 3,065 | 3,140 | 7,000 | 1,570 |
| 2021-03-24 | 3,115 | 3,130 | 3,100 | 3,110 | 6,200 | 1,555 |
| 2021-03-23 | 3,130 | 3,155 | 3,120 | 3,125 | 2,800 | 1,562.50 |
| 2021-03-22 | 3,145 | 3,150 | 3,130 | 3,150 | 6,200 | 1,575 |
| 2021-03-19 | 3,035 | 3,145 | 3,025 | 3,145 | 7,400 | 1,572.50 |
| 2021-03-18 | 3,020 | 3,035 | 3,005 | 3,035 | 4,400 | 1,517.50 |
| 2021-03-17 | 2,998 | 3,010 | 2,980 | 3,010 | 4,500 | 1,505 |
| 2021-03-16 | 2,985 | 2,999 | 2,980 | 2,999 | 2,300 | 1,499.50 |
| 2021-03-15 | 2,940 | 2,993 | 2,940 | 2,993 | 5,400 | 1,496.50 |
| 2021-03-12 | 2,925 | 2,938 | 2,923 | 2,936 | 3,100 | 1,468 |
| 2021-03-11 | 2,934 | 2,946 | 2,915 | 2,928 | 2,300 | 1,464 |
| 2021-03-10 | 2,910 | 2,935 | 2,910 | 2,934 | 2,900 | 1,467 |
| 2021-03-09 | 2,922 | 2,933 | 2,906 | 2,933 | 2,600 | 1,466.50 |
| 2021-03-08 | 2,901 | 2,924 | 2,900 | 2,922 | 3,300 | 1,461 |
| 2021-03-05 | 2,916 | 2,916 | 2,895 | 2,910 | 2,100 | 1,455 |
| 2021-03-04 | 2,917 | 2,917 | 2,908 | 2,917 | 1,100 | 1,458.50 |
| 2021-03-03 | 2,906 | 2,918 | 2,902 | 2,917 | 1,900 | 1,458.50 |
| 2021-03-02 | 2,939 | 2,939 | 2,902 | 2,906 | 2,800 | 1,453 |
| 2021-03-01 | 2,900 | 2,919 | 2,900 | 2,919 | 3,000 | 1,459.50 |
| 2021-02-26 | 2,893 | 2,920 | 2,891 | 2,900 | 2,200 | 1,450 |
| 2021-02-25 | 2,910 | 2,912 | 2,891 | 2,891 | 5,900 | 1,445.50 |
| 2021-02-24 | 2,919 | 2,919 | 2,905 | 2,909 | 1,600 | 1,454.50 |
| 2021-02-22 | 2,917 | 2,917 | 2,899 | 2,910 | 2,100 | 1,455 |
| 2021-02-19 | 2,893 | 2,908 | 2,893 | 2,895 | 1,500 | 1,447.50 |
| 2021-02-18 | 2,904 | 2,908 | 2,893 | 2,893 | 3,600 | 1,446.50 |
| 2021-02-17 | 2,905 | 2,924 | 2,900 | 2,905 | 6,100 | 1,452.50 |
| 2021-02-16 | 2,921 | 2,923 | 2,910 | 2,910 | 7,200 | 1,455 |
| 2021-02-15 | 2,930 | 2,930 | 2,910 | 2,922 | 5,100 | 1,461 |
| 2021-02-12 | 2,929 | 2,930 | 2,897 | 2,909 | 3,700 | 1,454.50 |
| 2021-02-10 | 2,915 | 2,950 | 2,889 | 2,889 | 7,600 | 1,444.50 |
| 2021-02-09 | 2,894 | 2,930 | 2,894 | 2,915 | 10,000 | 1,457.50 |
| 2021-02-08 | 2,735 | 2,980 | 2,735 | 2,879 | 21,000 | 1,439.50 |
| 2021-02-05 | 2,716 | 2,735 | 2,712 | 2,735 | 1,000 | 1,367.50 |
| 2021-02-04 | 2,728 | 2,730 | 2,723 | 2,723 | 1,000 | 1,361.50 |
| 2021-02-03 | 2,710 | 2,728 | 2,710 | 2,728 | 1,200 | 1,364 |
| 2021-02-02 | 2,706 | 2,710 | 2,706 | 2,708 | 1,400 | 1,354 |
| 2021-02-01 | 2,700 | 2,710 | 2,700 | 2,704 | 1,400 | 1,352 |
| 2021-01-29 | 2,701 | 2,738 | 2,701 | 2,721 | 900 | 1,360.50 |
| 2021-01-28 | 2,721 | 2,737 | 2,700 | 2,700 | 5,000 | 1,350 |
| 2021-01-27 | 2,736 | 2,736 | 2,721 | 2,721 | 600 | 1,360.50 |
| 2021-01-26 | 2,712 | 2,729 | 2,712 | 2,721 | 900 | 1,360.50 |
| 2021-01-25 | 2,707 | 2,716 | 2,707 | 2,711 | 1,000 | 1,355.50 |
| 2021-01-22 | 2,704 | 2,713 | 2,704 | 2,707 | 400 | 1,353.50 |
| 2021-01-21 | 2,701 | 2,727 | 2,700 | 2,704 | 2,100 | 1,352 |
| 2021-01-20 | 2,689 | 2,717 | 2,689 | 2,712 | 1,600 | 1,356 |
| 2021-01-19 | 2,731 | 2,747 | 2,697 | 2,700 | 2,300 | 1,350 |
| 2021-01-18 | 2,740 | 2,740 | 2,728 | 2,736 | 1,000 | 1,368 |
| 2021-01-15 | 2,788 | 2,805 | 2,710 | 2,740 | 14,700 | 1,370 |
| 2021-01-14 | 2,804 | 2,838 | 2,804 | 2,838 | 1,000 | 1,419 |
| 2021-01-13 | 2,798 | 2,824 | 2,798 | 2,804 | 1,100 | 1,402 |
| 2021-01-12 | 2,820 | 2,827 | 2,799 | 2,799 | 3,900 | 1,399.50 |
| 2021-01-08 | 2,795 | 2,815 | 2,795 | 2,815 | 1,700 | 1,407.50 |
| 2021-01-07 | 2,793 | 2,809 | 2,783 | 2,797 | 3,800 | 1,398.50 |
| 2021-01-06 | 2,800 | 2,800 | 2,795 | 2,795 | 2,700 | 1,397.50 |
| 2021-01-05 | 2,795 | 2,810 | 2,795 | 2,801 | 1,300 | 1,400.50 |
| 2021-01-04 | 2,801 | 2,811 | 2,792 | 2,792 | 1,500 | 1,396 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1983-12-26]1株→1.1株
