1975 (株)朝日工業社 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 | 3,210 | 3,215 | 3,160 | 3,160 | 1,200 | 790 |
| 2021-12-29 | 3,165 | 3,245 | 3,165 | 3,200 | 5,000 | 800 |
| 2021-12-28 | 3,160 | 3,205 | 3,135 | 3,205 | 4,700 | 801.25 |
| 2021-12-27 | 3,150 | 3,165 | 3,100 | 3,135 | 3,700 | 783.75 |
| 2021-12-24 | 3,175 | 3,175 | 3,120 | 3,125 | 5,000 | 781.25 |
| 2021-12-23 | 3,115 | 3,145 | 3,110 | 3,145 | 1,900 | 786.25 |
| 2021-12-22 | 3,230 | 3,250 | 3,105 | 3,130 | 9,000 | 782.50 |
| 2021-12-21 | 3,190 | 3,195 | 3,115 | 3,195 | 3,100 | 798.75 |
| 2021-12-20 | 3,290 | 3,290 | 3,110 | 3,120 | 7,500 | 780 |
| 2021-12-17 | 3,260 | 3,290 | 3,235 | 3,270 | 4,500 | 817.50 |
| 2021-12-16 | 3,280 | 3,280 | 3,215 | 3,260 | 7,700 | 815 |
| 2021-12-15 | 3,215 | 3,285 | 3,215 | 3,280 | 7,000 | 820 |
| 2021-12-14 | 3,220 | 3,230 | 3,210 | 3,225 | 2,200 | 806.25 |
| 2021-12-13 | 3,235 | 3,235 | 3,175 | 3,215 | 2,800 | 803.75 |
| 2021-12-10 | 3,335 | 3,335 | 3,235 | 3,245 | 6,200 | 811.25 |
| 2021-12-09 | 3,310 | 3,355 | 3,295 | 3,310 | 7,600 | 827.50 |
| 2021-12-08 | 3,270 | 3,290 | 3,240 | 3,280 | 5,600 | 820 |
| 2021-12-07 | 3,180 | 3,250 | 3,145 | 3,240 | 17,000 | 810 |
| 2021-12-06 | 3,030 | 3,120 | 3,030 | 3,110 | 20,600 | 777.50 |
| 2021-12-03 | 2,917 | 3,005 | 2,917 | 3,005 | 7,100 | 751.25 |
| 2021-12-02 | 2,894 | 2,963 | 2,894 | 2,917 | 6,000 | 729.25 |
| 2021-12-01 | 2,810 | 2,900 | 2,793 | 2,894 | 8,500 | 723.50 |
| 2021-11-30 | 2,856 | 2,904 | 2,809 | 2,809 | 11,200 | 702.25 |
| 2021-11-29 | 2,926 | 2,928 | 2,831 | 2,856 | 11,400 | 714 |
| 2021-11-26 | 3,065 | 3,065 | 2,919 | 2,926 | 6,300 | 731.50 |
| 2021-11-25 | 3,025 | 3,040 | 3,025 | 3,030 | 2,500 | 757.50 |
| 2021-11-24 | 3,150 | 3,150 | 2,950 | 2,980 | 20,800 | 745 |
| 2021-11-22 | 3,150 | 3,190 | 3,105 | 3,125 | 7,800 | 781.25 |
| 2021-11-19 | 3,290 | 3,290 | 3,070 | 3,145 | 12,800 | 786.25 |
| 2021-11-18 | 3,300 | 3,350 | 3,235 | 3,270 | 5,400 | 817.50 |
| 2021-11-17 | 3,295 | 3,350 | 3,295 | 3,300 | 2,200 | 825 |
| 2021-11-16 | 3,310 | 3,320 | 3,295 | 3,310 | 3,500 | 827.50 |
| 2021-11-15 | 3,455 | 3,455 | 3,310 | 3,310 | 5,900 | 827.50 |
| 2021-11-12 | 3,375 | 3,470 | 3,375 | 3,445 | 7,700 | 861.25 |
| 2021-11-11 | 3,280 | 3,415 | 3,220 | 3,325 | 8,400 | 831.25 |
| 2021-11-10 | 3,350 | 3,350 | 3,335 | 3,340 | 1,900 | 835 |
| 2021-11-09 | 3,420 | 3,420 | 3,360 | 3,360 | 2,400 | 840 |
| 2021-11-08 | 3,415 | 3,445 | 3,390 | 3,420 | 4,300 | 855 |
| 2021-11-05 | 3,415 | 3,425 | 3,405 | 3,415 | 2,600 | 853.75 |
| 2021-11-04 | 3,420 | 3,460 | 3,420 | 3,455 | 4,000 | 863.75 |
| 2021-11-02 | 3,400 | 3,455 | 3,400 | 3,430 | 1,800 | 857.50 |
| 2021-11-01 | 3,415 | 3,455 | 3,415 | 3,440 | 4,400 | 860 |
| 2021-10-29 | 3,405 | 3,440 | 3,405 | 3,415 | 6,000 | 853.75 |
| 2021-10-28 | 3,400 | 3,450 | 3,365 | 3,440 | 53,300 | 860 |
| 2021-10-27 | 3,385 | 3,405 | 3,360 | 3,400 | 7,000 | 850 |
| 2021-10-26 | 3,325 | 3,385 | 3,325 | 3,385 | 6,300 | 846.25 |
| 2021-10-25 | 3,295 | 3,355 | 3,270 | 3,325 | 7,700 | 831.25 |
| 2021-10-22 | 3,335 | 3,360 | 3,320 | 3,350 | 6,800 | 837.50 |
| 2021-10-21 | 3,430 | 3,435 | 3,360 | 3,375 | 5,200 | 843.75 |
| 2021-10-20 | 3,435 | 3,440 | 3,285 | 3,405 | 15,200 | 851.25 |
| 2021-10-19 | 3,425 | 3,430 | 3,405 | 3,430 | 2,700 | 857.50 |
| 2021-10-18 | 3,435 | 3,440 | 3,405 | 3,410 | 8,800 | 852.50 |
| 2021-10-15 | 3,335 | 3,435 | 3,290 | 3,435 | 13,500 | 858.75 |
| 2021-10-14 | 3,320 | 3,345 | 3,275 | 3,335 | 8,000 | 833.75 |
| 2021-10-13 | 3,275 | 3,325 | 3,245 | 3,320 | 6,200 | 830 |
| 2021-10-12 | 3,240 | 3,325 | 3,200 | 3,275 | 15,800 | 818.75 |
| 2021-10-11 | 3,290 | 3,345 | 3,250 | 3,250 | 9,900 | 812.50 |
| 2021-10-08 | 3,250 | 3,415 | 3,250 | 3,310 | 14,300 | 827.50 |
| 2021-10-07 | 3,210 | 3,310 | 3,210 | 3,250 | 7,400 | 812.50 |
| 2021-10-06 | 3,290 | 3,290 | 3,210 | 3,225 | 8,600 | 806.25 |
| 2021-10-05 | 3,230 | 3,335 | 3,230 | 3,280 | 8,500 | 820 |
| 2021-10-04 | 3,360 | 3,360 | 3,240 | 3,300 | 4,900 | 825 |
| 2021-10-01 | 3,440 | 3,460 | 3,320 | 3,320 | 8,200 | 830 |
| 2021-09-30 | 3,450 | 3,460 | 3,425 | 3,440 | 4,900 | 860 |
| 2021-09-29 | 3,410 | 3,470 | 3,320 | 3,400 | 11,000 | 850 |
| 2021-09-28 | 3,485 | 3,535 | 3,465 | 3,530 | 9,900 | 882.50 |
| 2021-09-27 | 3,530 | 3,575 | 3,530 | 3,530 | 6,800 | 882.50 |
| 2021-09-24 | 3,565 | 3,570 | 3,530 | 3,570 | 6,700 | 892.50 |
| 2021-09-22 | 3,535 | 3,535 | 3,500 | 3,530 | 2,300 | 882.50 |
| 2021-09-21 | 3,500 | 3,535 | 3,485 | 3,535 | 4,000 | 883.75 |
| 2021-09-17 | 3,545 | 3,545 | 3,500 | 3,535 | 6,500 | 883.75 |
| 2021-09-16 | 3,575 | 3,575 | 3,515 | 3,545 | 4,100 | 886.25 |
| 2021-09-15 | 3,535 | 3,570 | 3,495 | 3,570 | 5,800 | 892.50 |
| 2021-09-14 | 3,525 | 3,570 | 3,480 | 3,570 | 5,600 | 892.50 |
| 2021-09-13 | 3,510 | 3,510 | 3,445 | 3,510 | 4,200 | 877.50 |
| 2021-09-10 | 3,480 | 3,525 | 3,480 | 3,525 | 10,600 | 881.25 |
| 2021-09-09 | 3,480 | 3,490 | 3,455 | 3,490 | 4,700 | 872.50 |
| 2021-09-08 | 3,460 | 3,510 | 3,460 | 3,505 | 7,600 | 876.25 |
| 2021-09-07 | 3,370 | 3,495 | 3,365 | 3,455 | 8,600 | 863.75 |
| 2021-09-06 | 3,425 | 3,455 | 3,365 | 3,385 | 10,200 | 846.25 |
| 2021-09-03 | 3,335 | 3,445 | 3,335 | 3,420 | 4,600 | 855 |
| 2021-09-02 | 3,400 | 3,435 | 3,360 | 3,370 | 5,600 | 842.50 |
| 2021-09-01 | 3,435 | 3,510 | 3,400 | 3,400 | 13,800 | 850 |
| 2021-08-31 | 3,420 | 3,440 | 3,420 | 3,430 | 2,500 | 857.50 |
| 2021-08-30 | 3,425 | 3,425 | 3,410 | 3,410 | 3,000 | 852.50 |
| 2021-08-27 | 3,420 | 3,420 | 3,360 | 3,380 | 1,000 | 845 |
| 2021-08-26 | 3,395 | 3,435 | 3,395 | 3,405 | 3,400 | 851.25 |
| 2021-08-25 | 3,345 | 3,485 | 3,345 | 3,395 | 11,300 | 848.75 |
| 2021-08-24 | 3,360 | 3,365 | 3,335 | 3,350 | 2,900 | 837.50 |
| 2021-08-23 | 3,310 | 3,370 | 3,300 | 3,370 | 4,400 | 842.50 |
| 2021-08-20 | 3,305 | 3,305 | 3,250 | 3,270 | 4,500 | 817.50 |
| 2021-08-19 | 3,215 | 3,315 | 3,215 | 3,270 | 3,000 | 817.50 |
| 2021-08-18 | 3,325 | 3,355 | 3,325 | 3,325 | 1,300 | 831.25 |
| 2021-08-17 | 3,335 | 3,345 | 3,300 | 3,315 | 2,900 | 828.75 |
| 2021-08-16 | 3,375 | 3,375 | 3,310 | 3,310 | 4,400 | 827.50 |
| 2021-08-13 | 3,340 | 3,380 | 3,335 | 3,370 | 5,400 | 842.50 |
| 2021-08-12 | 3,360 | 3,360 | 3,300 | 3,340 | 5,100 | 835 |
| 2021-08-11 | 3,285 | 3,345 | 3,285 | 3,340 | 3,300 | 835 |
| 2021-08-10 | 3,285 | 3,350 | 3,260 | 3,260 | 8,600 | 815 |
| 2021-08-06 | 3,345 | 3,345 | 3,305 | 3,345 | 1,700 | 836.25 |
| 2021-08-05 | 3,345 | 3,350 | 3,285 | 3,285 | 2,100 | 821.25 |
| 2021-08-04 | 3,350 | 3,355 | 3,325 | 3,345 | 1,000 | 836.25 |
| 2021-08-03 | 3,370 | 3,370 | 3,320 | 3,350 | 1,900 | 837.50 |
| 2021-08-02 | 3,225 | 3,390 | 3,225 | 3,370 | 10,000 | 842.50 |
| 2021-07-30 | 3,370 | 3,370 | 3,240 | 3,240 | 5,500 | 810 |
| 2021-07-29 | 3,325 | 3,370 | 3,295 | 3,370 | 5,800 | 842.50 |
| 2021-07-28 | 3,290 | 3,350 | 3,290 | 3,350 | 6,200 | 837.50 |
| 2021-07-27 | 3,235 | 3,280 | 3,230 | 3,280 | 3,400 | 820 |
| 2021-07-26 | 3,205 | 3,235 | 3,190 | 3,235 | 2,400 | 808.75 |
| 2021-07-21 | 3,240 | 3,240 | 3,180 | 3,190 | 5,900 | 797.50 |
| 2021-07-20 | 3,155 | 3,210 | 3,155 | 3,210 | 3,100 | 802.50 |
| 2021-07-19 | 3,175 | 3,215 | 3,160 | 3,215 | 3,600 | 803.75 |
| 2021-07-16 | 3,220 | 3,220 | 3,120 | 3,215 | 3,500 | 803.75 |
| 2021-07-15 | 3,225 | 3,240 | 3,190 | 3,190 | 5,900 | 797.50 |
| 2021-07-14 | 3,215 | 3,220 | 3,190 | 3,215 | 3,400 | 803.75 |
| 2021-07-13 | 3,230 | 3,230 | 3,185 | 3,215 | 3,500 | 803.75 |
| 2021-07-12 | 3,160 | 3,215 | 3,160 | 3,210 | 4,600 | 802.50 |
| 2021-07-09 | 3,115 | 3,190 | 3,085 | 3,155 | 12,800 | 788.75 |
| 2021-07-08 | 3,165 | 3,240 | 3,135 | 3,155 | 17,600 | 788.75 |
| 2021-07-07 | 3,095 | 3,160 | 3,080 | 3,140 | 5,800 | 785 |
| 2021-07-06 | 3,065 | 3,100 | 3,055 | 3,100 | 3,700 | 775 |
| 2021-07-05 | 3,085 | 3,085 | 3,055 | 3,055 | 5,300 | 763.75 |
| 2021-07-02 | 3,055 | 3,090 | 3,055 | 3,085 | 3,500 | 771.25 |
| 2021-07-01 | 3,120 | 3,120 | 3,060 | 3,065 | 16,800 | 766.25 |
| 2021-06-30 | 3,095 | 3,140 | 3,095 | 3,125 | 9,700 | 781.25 |
| 2021-06-29 | 3,095 | 3,095 | 3,055 | 3,085 | 4,800 | 771.25 |
| 2021-06-28 | 3,040 | 3,095 | 3,040 | 3,090 | 9,000 | 772.50 |
| 2021-06-25 | 2,993 | 3,020 | 2,991 | 3,020 | 6,100 | 755 |
| 2021-06-24 | 2,947 | 2,981 | 2,947 | 2,981 | 1,900 | 745.25 |
| 2021-06-23 | 2,931 | 2,950 | 2,931 | 2,950 | 1,700 | 737.50 |
| 2021-06-22 | 2,913 | 2,965 | 2,913 | 2,965 | 5,300 | 741.25 |
| 2021-06-21 | 2,964 | 2,981 | 2,862 | 2,862 | 5,000 | 715.50 |
| 2021-06-18 | 2,968 | 2,968 | 2,945 | 2,959 | 2,500 | 739.75 |
| 2021-06-17 | 2,968 | 2,968 | 2,950 | 2,955 | 1,900 | 738.75 |
| 2021-06-16 | 2,972 | 2,972 | 2,967 | 2,967 | 1,900 | 741.75 |
| 2021-06-15 | 2,977 | 2,979 | 2,960 | 2,970 | 2,700 | 742.50 |
| 2021-06-14 | 2,963 | 2,978 | 2,956 | 2,966 | 2,000 | 741.50 |
| 2021-06-11 | 2,984 | 2,984 | 2,957 | 2,957 | 4,800 | 739.25 |
| 2021-06-10 | 2,958 | 2,992 | 2,952 | 2,982 | 3,500 | 745.50 |
| 2021-06-09 | 2,957 | 2,960 | 2,952 | 2,960 | 500 | 740 |
| 2021-06-08 | 2,968 | 2,972 | 2,968 | 2,972 | 600 | 743 |
| 2021-06-07 | 2,988 | 2,997 | 2,973 | 2,973 | 2,300 | 743.25 |
| 2021-06-04 | 2,970 | 2,979 | 2,970 | 2,979 | 400 | 744.75 |
| 2021-06-03 | 2,953 | 2,990 | 2,952 | 2,990 | 3,700 | 747.50 |
| 2021-06-02 | 2,964 | 2,982 | 2,953 | 2,965 | 1,900 | 741.25 |
| 2021-06-01 | 2,962 | 2,988 | 2,933 | 2,980 | 3,300 | 745 |
| 2021-05-31 | 2,975 | 2,998 | 2,958 | 2,962 | 2,400 | 740.50 |
| 2021-05-28 | 2,966 | 3,020 | 2,946 | 3,020 | 5,600 | 755 |
| 2021-05-27 | 2,967 | 2,975 | 2,954 | 2,954 | 1,400 | 738.50 |
| 2021-05-26 | 2,980 | 2,980 | 2,959 | 2,972 | 1,800 | 743 |
| 2021-05-25 | 3,010 | 3,015 | 2,976 | 2,984 | 5,300 | 746 |
| 2021-05-24 | 3,010 | 3,035 | 2,892 | 3,010 | 10,600 | 752.50 |
| 2021-05-21 | 2,984 | 3,000 | 2,943 | 2,986 | 7,600 | 746.50 |
| 2021-05-20 | 2,933 | 3,010 | 2,931 | 2,991 | 4,900 | 747.75 |
| 2021-05-19 | 2,944 | 2,948 | 2,899 | 2,924 | 4,400 | 731 |
| 2021-05-18 | 2,910 | 2,994 | 2,910 | 2,953 | 7,200 | 738.25 |
| 2021-05-17 | 2,945 | 2,950 | 2,901 | 2,921 | 3,900 | 730.25 |
| 2021-05-14 | 2,914 | 2,951 | 2,899 | 2,908 | 3,300 | 727 |
| 2021-05-13 | 2,850 | 2,880 | 2,822 | 2,864 | 5,100 | 716 |
| 2021-05-12 | 2,887 | 2,914 | 2,850 | 2,850 | 4,700 | 712.50 |
| 2021-05-11 | 2,925 | 2,945 | 2,864 | 2,881 | 8,500 | 720.25 |
| 2021-05-10 | 2,872 | 2,930 | 2,872 | 2,915 | 2,700 | 728.75 |
| 2021-05-07 | 2,864 | 2,939 | 2,851 | 2,886 | 9,000 | 721.50 |
| 2021-05-06 | 2,901 | 2,901 | 2,848 | 2,864 | 4,900 | 716 |
| 2021-04-30 | 2,800 | 2,858 | 2,800 | 2,858 | 4,100 | 714.50 |
| 2021-04-28 | 2,855 | 2,855 | 2,800 | 2,800 | 5,200 | 700 |
| 2021-04-27 | 2,822 | 2,893 | 2,822 | 2,837 | 2,500 | 709.25 |
| 2021-04-26 | 2,882 | 2,900 | 2,850 | 2,852 | 5,300 | 713 |
| 2021-04-23 | 2,912 | 2,922 | 2,877 | 2,877 | 4,500 | 719.25 |
| 2021-04-22 | 2,915 | 2,937 | 2,907 | 2,918 | 4,400 | 729.50 |
| 2021-04-21 | 2,990 | 2,996 | 2,915 | 2,915 | 4,400 | 728.75 |
| 2021-04-20 | 2,971 | 3,010 | 2,943 | 2,990 | 6,500 | 747.50 |
| 2021-04-19 | 3,015 | 3,020 | 2,969 | 3,000 | 2,500 | 750 |
| 2021-04-16 | 3,010 | 3,020 | 3,010 | 3,020 | 2,000 | 755 |
| 2021-04-15 | 3,010 | 3,035 | 2,981 | 3,030 | 7,600 | 757.50 |
| 2021-04-14 | 2,989 | 3,010 | 2,942 | 3,010 | 3,100 | 752.50 |
| 2021-04-13 | 2,989 | 2,990 | 2,989 | 2,990 | 1,100 | 747.50 |
| 2021-04-12 | 2,986 | 3,005 | 2,972 | 2,973 | 2,000 | 743.25 |
| 2021-04-09 | 3,020 | 3,020 | 2,945 | 2,979 | 6,200 | 744.75 |
| 2021-04-08 | 3,055 | 3,055 | 2,921 | 2,981 | 8,300 | 745.25 |
| 2021-04-07 | 3,035 | 3,085 | 2,981 | 3,085 | 5,300 | 771.25 |
| 2021-04-06 | 3,040 | 3,055 | 2,903 | 3,020 | 7,200 | 755 |
| 2021-04-05 | 3,015 | 3,055 | 3,005 | 3,055 | 4,500 | 763.75 |
| 2021-04-02 | 3,005 | 3,040 | 2,991 | 3,015 | 2,500 | 753.75 |
| 2021-04-01 | 3,075 | 3,075 | 2,964 | 2,990 | 5,100 | 747.50 |
| 2021-03-31 | 3,085 | 3,090 | 2,986 | 3,055 | 7,500 | 763.75 |
| 2021-03-30 | 3,100 | 3,145 | 3,010 | 3,015 | 6,400 | 753.75 |
| 2021-03-29 | 3,145 | 3,155 | 3,105 | 3,155 | 10,700 | 788.75 |
| 2021-03-26 | 3,075 | 3,145 | 3,070 | 3,110 | 9,200 | 777.50 |
| 2021-03-25 | 3,105 | 3,120 | 3,035 | 3,080 | 8,200 | 770 |
| 2021-03-24 | 3,075 | 3,080 | 3,035 | 3,070 | 5,300 | 767.50 |
| 2021-03-23 | 3,205 | 3,220 | 3,105 | 3,115 | 5,500 | 778.75 |
| 2021-03-22 | 3,190 | 3,240 | 3,155 | 3,180 | 9,500 | 795 |
| 2021-03-19 | 3,150 | 3,245 | 3,040 | 3,245 | 12,300 | 811.25 |
| 2021-03-18 | 3,165 | 3,170 | 3,120 | 3,170 | 7,400 | 792.50 |
| 2021-03-17 | 3,130 | 3,190 | 3,095 | 3,180 | 7,800 | 795 |
| 2021-03-16 | 3,130 | 3,145 | 3,100 | 3,145 | 8,500 | 786.25 |
| 2021-03-15 | 3,055 | 3,150 | 3,055 | 3,150 | 11,400 | 787.50 |
| 2021-03-12 | 3,095 | 3,095 | 3,015 | 3,065 | 14,900 | 766.25 |
| 2021-03-11 | 3,050 | 3,115 | 3,045 | 3,070 | 11,900 | 767.50 |
| 2021-03-10 | 2,995 | 3,075 | 2,995 | 3,075 | 6,900 | 768.75 |
| 2021-03-09 | 2,979 | 3,040 | 2,979 | 3,040 | 8,200 | 760 |
| 2021-03-08 | 3,045 | 3,045 | 2,999 | 3,020 | 6,500 | 755 |
| 2021-03-05 | 2,990 | 3,045 | 2,925 | 3,045 | 7,600 | 761.25 |
| 2021-03-04 | 2,999 | 3,000 | 2,926 | 3,000 | 6,500 | 750 |
| 2021-03-03 | 3,030 | 3,030 | 2,979 | 2,994 | 2,600 | 748.50 |
| 2021-03-02 | 3,085 | 3,085 | 2,999 | 3,040 | 8,100 | 760 |
| 2021-03-01 | 3,010 | 3,050 | 2,981 | 3,050 | 10,400 | 762.50 |
| 2021-02-26 | 2,947 | 3,005 | 2,947 | 2,995 | 3,900 | 748.75 |
| 2021-02-25 | 3,010 | 3,010 | 2,966 | 2,997 | 5,000 | 749.25 |
| 2021-02-24 | 2,965 | 3,000 | 2,950 | 3,000 | 6,700 | 750 |
| 2021-02-22 | 2,998 | 3,010 | 2,979 | 3,010 | 4,000 | 752.50 |
| 2021-02-19 | 2,999 | 2,999 | 2,943 | 2,983 | 7,800 | 745.75 |
| 2021-02-18 | 2,933 | 3,020 | 2,921 | 3,005 | 9,700 | 751.25 |
| 2021-02-17 | 2,943 | 2,970 | 2,923 | 2,940 | 4,700 | 735 |
| 2021-02-16 | 2,932 | 2,944 | 2,909 | 2,926 | 4,900 | 731.50 |
| 2021-02-15 | 2,922 | 2,936 | 2,891 | 2,932 | 7,100 | 733 |
| 2021-02-12 | 2,899 | 2,920 | 2,877 | 2,898 | 5,300 | 724.50 |
| 2021-02-10 | 2,935 | 2,954 | 2,860 | 2,864 | 7,000 | 716 |
| 2021-02-09 | 2,914 | 2,946 | 2,911 | 2,944 | 7,000 | 736 |
| 2021-02-08 | 2,955 | 3,010 | 2,912 | 2,964 | 8,400 | 741 |
| 2021-02-05 | 2,980 | 3,000 | 2,932 | 2,979 | 6,300 | 744.75 |
| 2021-02-04 | 3,005 | 3,020 | 2,978 | 2,980 | 6,900 | 745 |
| 2021-02-03 | 2,965 | 3,005 | 2,965 | 3,000 | 6,100 | 750 |
| 2021-02-02 | 3,005 | 3,005 | 2,946 | 2,962 | 2,900 | 740.50 |
| 2021-02-01 | 2,917 | 2,962 | 2,894 | 2,951 | 4,700 | 737.75 |
| 2021-01-29 | 2,969 | 3,015 | 2,903 | 2,916 | 6,700 | 729 |
| 2021-01-28 | 3,040 | 3,040 | 2,952 | 2,969 | 37,900 | 742.25 |
| 2021-01-27 | 3,110 | 3,110 | 3,055 | 3,070 | 7,100 | 767.50 |
| 2021-01-26 | 3,045 | 3,100 | 3,040 | 3,090 | 7,300 | 772.50 |
| 2021-01-25 | 3,000 | 3,090 | 2,998 | 3,055 | 9,700 | 763.75 |
| 2021-01-22 | 3,010 | 3,065 | 2,967 | 2,981 | 8,000 | 745.25 |
| 2021-01-21 | 3,090 | 3,115 | 3,055 | 3,080 | 5,900 | 770 |
| 2021-01-20 | 3,020 | 3,080 | 3,000 | 3,020 | 5,800 | 755 |
| 2021-01-19 | 3,085 | 3,165 | 2,994 | 2,994 | 10,800 | 748.50 |
| 2021-01-18 | 3,030 | 3,040 | 2,981 | 3,015 | 5,200 | 753.75 |
| 2021-01-15 | 3,015 | 3,100 | 2,958 | 3,050 | 7,800 | 762.50 |
| 2021-01-14 | 3,105 | 3,160 | 2,988 | 2,989 | 9,600 | 747.25 |
| 2021-01-13 | 3,025 | 3,070 | 3,025 | 3,060 | 2,800 | 765 |
| 2021-01-12 | 2,999 | 3,020 | 2,960 | 2,995 | 8,900 | 748.75 |
| 2021-01-08 | 2,972 | 2,999 | 2,943 | 2,999 | 5,700 | 749.75 |
| 2021-01-07 | 2,959 | 3,000 | 2,953 | 3,000 | 5,600 | 750 |
| 2021-01-06 | 2,971 | 2,971 | 2,939 | 2,959 | 2,700 | 739.75 |
| 2021-01-05 | 2,991 | 2,991 | 2,895 | 2,936 | 5,800 | 734 |
| 2021-01-04 | 3,090 | 3,090 | 2,974 | 2,991 | 3,500 | 747.75 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-03-30]1株→2株 [2016-09-28]1株→0.2株
