2288 丸大食品(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 | 1,526 | 1,529 | 1,521 | 1,524 | 15,100 | 1,524 |
| 2021-12-29 | 1,521 | 1,533 | 1,521 | 1,531 | 18,400 | 1,531 |
| 2021-12-28 | 1,504 | 1,521 | 1,504 | 1,521 | 40,500 | 1,521 |
| 2021-12-27 | 1,508 | 1,508 | 1,500 | 1,503 | 21,800 | 1,503 |
| 2021-12-24 | 1,509 | 1,509 | 1,503 | 1,505 | 21,100 | 1,505 |
| 2021-12-23 | 1,507 | 1,510 | 1,505 | 1,506 | 14,700 | 1,506 |
| 2021-12-22 | 1,515 | 1,517 | 1,504 | 1,508 | 24,000 | 1,508 |
| 2021-12-21 | 1,520 | 1,524 | 1,506 | 1,511 | 29,300 | 1,511 |
| 2021-12-20 | 1,509 | 1,520 | 1,498 | 1,506 | 58,500 | 1,506 |
| 2021-12-17 | 1,507 | 1,514 | 1,492 | 1,502 | 48,300 | 1,502 |
| 2021-12-16 | 1,503 | 1,509 | 1,493 | 1,505 | 42,700 | 1,505 |
| 2021-12-15 | 1,482 | 1,500 | 1,482 | 1,500 | 36,000 | 1,500 |
| 2021-12-14 | 1,491 | 1,494 | 1,478 | 1,482 | 40,200 | 1,482 |
| 2021-12-13 | 1,490 | 1,494 | 1,481 | 1,486 | 23,500 | 1,486 |
| 2021-12-10 | 1,493 | 1,493 | 1,475 | 1,485 | 36,700 | 1,485 |
| 2021-12-09 | 1,486 | 1,492 | 1,475 | 1,481 | 29,300 | 1,481 |
| 2021-12-08 | 1,500 | 1,500 | 1,481 | 1,485 | 55,500 | 1,485 |
| 2021-12-07 | 1,481 | 1,492 | 1,462 | 1,490 | 44,900 | 1,490 |
| 2021-12-06 | 1,463 | 1,466 | 1,453 | 1,458 | 58,100 | 1,458 |
| 2021-12-03 | 1,448 | 1,460 | 1,439 | 1,451 | 52,100 | 1,451 |
| 2021-12-02 | 1,404 | 1,442 | 1,403 | 1,428 | 62,100 | 1,428 |
| 2021-12-01 | 1,424 | 1,424 | 1,403 | 1,409 | 79,400 | 1,409 |
| 2021-11-30 | 1,422 | 1,448 | 1,403 | 1,433 | 627,900 | 1,433 |
| 2021-11-29 | 1,430 | 1,439 | 1,415 | 1,422 | 125,900 | 1,422 |
| 2021-11-26 | 1,481 | 1,485 | 1,447 | 1,448 | 133,000 | 1,448 |
| 2021-11-25 | 1,521 | 1,521 | 1,491 | 1,491 | 116,900 | 1,491 |
| 2021-11-24 | 1,520 | 1,538 | 1,517 | 1,523 | 90,300 | 1,523 |
| 2021-11-22 | 1,528 | 1,528 | 1,518 | 1,522 | 52,200 | 1,522 |
| 2021-11-19 | 1,533 | 1,548 | 1,521 | 1,529 | 78,900 | 1,529 |
| 2021-11-18 | 1,559 | 1,559 | 1,530 | 1,531 | 80,800 | 1,531 |
| 2021-11-17 | 1,588 | 1,591 | 1,563 | 1,563 | 65,900 | 1,563 |
| 2021-11-16 | 1,600 | 1,606 | 1,588 | 1,588 | 66,400 | 1,588 |
| 2021-11-15 | 1,614 | 1,621 | 1,581 | 1,585 | 139,600 | 1,585 |
| 2021-11-12 | 1,640 | 1,654 | 1,613 | 1,613 | 156,800 | 1,613 |
| 2021-11-11 | 1,670 | 1,679 | 1,640 | 1,640 | 92,600 | 1,640 |
| 2021-11-10 | 1,685 | 1,688 | 1,670 | 1,670 | 63,200 | 1,670 |
| 2021-11-09 | 1,721 | 1,722 | 1,692 | 1,692 | 29,300 | 1,692 |
| 2021-11-08 | 1,720 | 1,727 | 1,715 | 1,719 | 15,900 | 1,719 |
| 2021-11-05 | 1,730 | 1,730 | 1,702 | 1,715 | 36,700 | 1,715 |
| 2021-11-04 | 1,696 | 1,753 | 1,696 | 1,753 | 61,800 | 1,753 |
| 2021-11-02 | 1,705 | 1,711 | 1,695 | 1,695 | 23,400 | 1,695 |
| 2021-11-01 | 1,710 | 1,716 | 1,698 | 1,710 | 33,000 | 1,710 |
| 2021-10-29 | 1,686 | 1,693 | 1,680 | 1,693 | 25,900 | 1,693 |
| 2021-10-28 | 1,696 | 1,705 | 1,685 | 1,686 | 45,100 | 1,686 |
| 2021-10-27 | 1,695 | 1,707 | 1,695 | 1,702 | 24,500 | 1,702 |
| 2021-10-26 | 1,695 | 1,710 | 1,692 | 1,695 | 27,200 | 1,695 |
| 2021-10-25 | 1,710 | 1,714 | 1,693 | 1,693 | 31,700 | 1,693 |
| 2021-10-22 | 1,720 | 1,722 | 1,709 | 1,710 | 20,700 | 1,710 |
| 2021-10-21 | 1,746 | 1,746 | 1,726 | 1,729 | 15,900 | 1,729 |
| 2021-10-20 | 1,769 | 1,769 | 1,745 | 1,748 | 25,600 | 1,748 |
| 2021-10-19 | 1,760 | 1,765 | 1,752 | 1,763 | 22,300 | 1,763 |
| 2021-10-18 | 1,756 | 1,761 | 1,739 | 1,759 | 32,400 | 1,759 |
| 2021-10-15 | 1,744 | 1,759 | 1,739 | 1,758 | 26,100 | 1,758 |
| 2021-10-14 | 1,733 | 1,738 | 1,717 | 1,738 | 46,400 | 1,738 |
| 2021-10-13 | 1,717 | 1,737 | 1,715 | 1,733 | 28,000 | 1,733 |
| 2021-10-12 | 1,745 | 1,745 | 1,717 | 1,717 | 31,500 | 1,717 |
| 2021-10-11 | 1,736 | 1,747 | 1,730 | 1,747 | 26,100 | 1,747 |
| 2021-10-08 | 1,754 | 1,759 | 1,737 | 1,737 | 35,900 | 1,737 |
| 2021-10-07 | 1,748 | 1,749 | 1,724 | 1,740 | 57,900 | 1,740 |
| 2021-10-06 | 1,715 | 1,745 | 1,713 | 1,739 | 59,000 | 1,739 |
| 2021-10-05 | 1,690 | 1,720 | 1,690 | 1,713 | 108,700 | 1,713 |
| 2021-10-04 | 1,701 | 1,718 | 1,693 | 1,716 | 113,500 | 1,716 |
| 2021-10-01 | 1,745 | 1,750 | 1,690 | 1,694 | 135,800 | 1,694 |
| 2021-09-30 | 1,743 | 1,754 | 1,739 | 1,740 | 92,100 | 1,740 |
| 2021-09-29 | 1,750 | 1,750 | 1,721 | 1,741 | 241,000 | 1,741 |
| 2021-09-28 | 1,785 | 1,785 | 1,750 | 1,752 | 622,500 | 1,752 |
| 2021-09-27 | 1,809 | 1,817 | 1,785 | 1,785 | 352,500 | 1,785 |
| 2021-09-24 | 1,801 | 1,815 | 1,795 | 1,811 | 347,500 | 1,811 |
| 2021-09-22 | 1,810 | 1,825 | 1,778 | 1,778 | 168,600 | 1,778 |
| 2021-09-21 | 1,816 | 1,817 | 1,799 | 1,801 | 296,100 | 1,801 |
| 2021-09-17 | 1,835 | 1,836 | 1,815 | 1,836 | 196,500 | 1,836 |
| 2021-09-16 | 1,811 | 1,828 | 1,810 | 1,828 | 82,300 | 1,828 |
| 2021-09-15 | 1,822 | 1,832 | 1,808 | 1,818 | 70,200 | 1,818 |
| 2021-09-14 | 1,818 | 1,830 | 1,814 | 1,830 | 96,700 | 1,830 |
| 2021-09-13 | 1,815 | 1,816 | 1,805 | 1,816 | 86,300 | 1,816 |
| 2021-09-10 | 1,808 | 1,817 | 1,804 | 1,817 | 109,600 | 1,817 |
| 2021-09-09 | 1,809 | 1,818 | 1,809 | 1,814 | 65,600 | 1,814 |
| 2021-09-08 | 1,813 | 1,817 | 1,800 | 1,805 | 61,200 | 1,805 |
| 2021-09-07 | 1,822 | 1,822 | 1,807 | 1,813 | 65,400 | 1,813 |
| 2021-09-06 | 1,820 | 1,822 | 1,803 | 1,807 | 59,100 | 1,807 |
| 2021-09-03 | 1,790 | 1,819 | 1,790 | 1,819 | 73,400 | 1,819 |
| 2021-09-02 | 1,783 | 1,789 | 1,783 | 1,787 | 37,200 | 1,787 |
| 2021-09-01 | 1,778 | 1,794 | 1,768 | 1,789 | 30,500 | 1,789 |
| 2021-08-31 | 1,799 | 1,799 | 1,778 | 1,778 | 57,100 | 1,778 |
| 2021-08-30 | 1,775 | 1,792 | 1,770 | 1,792 | 43,000 | 1,792 |
| 2021-08-27 | 1,763 | 1,772 | 1,759 | 1,772 | 24,100 | 1,772 |
| 2021-08-26 | 1,760 | 1,770 | 1,758 | 1,770 | 18,100 | 1,770 |
| 2021-08-25 | 1,765 | 1,769 | 1,757 | 1,762 | 11,700 | 1,762 |
| 2021-08-24 | 1,769 | 1,769 | 1,754 | 1,761 | 29,800 | 1,761 |
| 2021-08-23 | 1,758 | 1,770 | 1,755 | 1,767 | 23,200 | 1,767 |
| 2021-08-20 | 1,737 | 1,755 | 1,737 | 1,746 | 30,100 | 1,746 |
| 2021-08-19 | 1,735 | 1,743 | 1,730 | 1,730 | 12,200 | 1,730 |
| 2021-08-18 | 1,725 | 1,750 | 1,725 | 1,739 | 11,800 | 1,739 |
| 2021-08-17 | 1,748 | 1,749 | 1,725 | 1,725 | 15,300 | 1,725 |
| 2021-08-16 | 1,746 | 1,754 | 1,731 | 1,731 | 30,300 | 1,731 |
| 2021-08-13 | 1,750 | 1,754 | 1,743 | 1,750 | 14,500 | 1,750 |
| 2021-08-12 | 1,750 | 1,755 | 1,740 | 1,749 | 22,700 | 1,749 |
| 2021-08-11 | 1,754 | 1,757 | 1,744 | 1,748 | 22,100 | 1,748 |
| 2021-08-10 | 1,737 | 1,756 | 1,737 | 1,742 | 27,900 | 1,742 |
| 2021-08-06 | 1,726 | 1,758 | 1,726 | 1,737 | 15,200 | 1,737 |
| 2021-08-05 | 1,731 | 1,737 | 1,721 | 1,721 | 15,300 | 1,721 |
| 2021-08-04 | 1,739 | 1,742 | 1,731 | 1,739 | 13,000 | 1,739 |
| 2021-08-03 | 1,748 | 1,748 | 1,737 | 1,739 | 10,000 | 1,739 |
| 2021-08-02 | 1,750 | 1,755 | 1,736 | 1,750 | 25,200 | 1,750 |
| 2021-07-30 | 1,735 | 1,742 | 1,726 | 1,730 | 18,100 | 1,730 |
| 2021-07-29 | 1,758 | 1,760 | 1,739 | 1,741 | 18,300 | 1,741 |
| 2021-07-28 | 1,761 | 1,766 | 1,755 | 1,758 | 15,600 | 1,758 |
| 2021-07-27 | 1,750 | 1,766 | 1,747 | 1,766 | 40,800 | 1,766 |
| 2021-07-26 | 1,749 | 1,749 | 1,734 | 1,742 | 19,200 | 1,742 |
| 2021-07-21 | 1,745 | 1,745 | 1,725 | 1,733 | 25,900 | 1,733 |
| 2021-07-20 | 1,717 | 1,747 | 1,715 | 1,741 | 73,700 | 1,741 |
| 2021-07-19 | 1,714 | 1,725 | 1,711 | 1,724 | 27,300 | 1,724 |
| 2021-07-16 | 1,711 | 1,724 | 1,711 | 1,718 | 17,300 | 1,718 |
| 2021-07-15 | 1,725 | 1,729 | 1,709 | 1,711 | 24,600 | 1,711 |
| 2021-07-14 | 1,725 | 1,728 | 1,720 | 1,723 | 15,700 | 1,723 |
| 2021-07-13 | 1,729 | 1,731 | 1,720 | 1,729 | 43,800 | 1,729 |
| 2021-07-12 | 1,723 | 1,739 | 1,718 | 1,729 | 43,300 | 1,729 |
| 2021-07-09 | 1,690 | 1,714 | 1,686 | 1,698 | 55,600 | 1,698 |
| 2021-07-08 | 1,709 | 1,718 | 1,697 | 1,697 | 46,500 | 1,697 |
| 2021-07-07 | 1,703 | 1,713 | 1,697 | 1,700 | 32,800 | 1,700 |
| 2021-07-06 | 1,706 | 1,718 | 1,706 | 1,710 | 15,000 | 1,710 |
| 2021-07-05 | 1,702 | 1,713 | 1,698 | 1,704 | 16,300 | 1,704 |
| 2021-07-02 | 1,714 | 1,719 | 1,699 | 1,701 | 28,800 | 1,701 |
| 2021-07-01 | 1,695 | 1,708 | 1,695 | 1,701 | 23,300 | 1,701 |
| 2021-06-30 | 1,709 | 1,716 | 1,695 | 1,695 | 27,700 | 1,695 |
| 2021-06-29 | 1,708 | 1,716 | 1,694 | 1,715 | 35,700 | 1,715 |
| 2021-06-28 | 1,706 | 1,715 | 1,700 | 1,706 | 22,100 | 1,706 |
| 2021-06-25 | 1,708 | 1,708 | 1,698 | 1,700 | 20,500 | 1,700 |
| 2021-06-24 | 1,685 | 1,697 | 1,685 | 1,695 | 13,500 | 1,695 |
| 2021-06-23 | 1,685 | 1,698 | 1,685 | 1,692 | 20,400 | 1,692 |
| 2021-06-22 | 1,703 | 1,707 | 1,681 | 1,681 | 40,500 | 1,681 |
| 2021-06-21 | 1,700 | 1,701 | 1,682 | 1,682 | 47,300 | 1,682 |
| 2021-06-18 | 1,720 | 1,727 | 1,705 | 1,705 | 71,800 | 1,705 |
| 2021-06-17 | 1,700 | 1,715 | 1,700 | 1,715 | 25,200 | 1,715 |
| 2021-06-16 | 1,700 | 1,709 | 1,699 | 1,701 | 25,600 | 1,701 |
| 2021-06-15 | 1,695 | 1,704 | 1,691 | 1,700 | 18,900 | 1,700 |
| 2021-06-14 | 1,699 | 1,703 | 1,693 | 1,694 | 15,200 | 1,694 |
| 2021-06-11 | 1,703 | 1,708 | 1,695 | 1,696 | 35,400 | 1,696 |
| 2021-06-10 | 1,715 | 1,720 | 1,705 | 1,707 | 24,500 | 1,707 |
| 2021-06-09 | 1,707 | 1,721 | 1,706 | 1,720 | 25,400 | 1,720 |
| 2021-06-08 | 1,693 | 1,707 | 1,688 | 1,707 | 23,500 | 1,707 |
| 2021-06-07 | 1,706 | 1,710 | 1,691 | 1,692 | 34,400 | 1,692 |
| 2021-06-04 | 1,688 | 1,700 | 1,688 | 1,697 | 28,600 | 1,697 |
| 2021-06-03 | 1,679 | 1,693 | 1,678 | 1,693 | 26,100 | 1,693 |
| 2021-06-02 | 1,671 | 1,684 | 1,665 | 1,677 | 34,300 | 1,677 |
| 2021-06-01 | 1,674 | 1,679 | 1,665 | 1,675 | 42,500 | 1,675 |
| 2021-05-31 | 1,686 | 1,696 | 1,671 | 1,672 | 38,000 | 1,672 |
| 2021-05-28 | 1,688 | 1,694 | 1,678 | 1,694 | 30,800 | 1,694 |
| 2021-05-27 | 1,690 | 1,700 | 1,670 | 1,670 | 64,500 | 1,670 |
| 2021-05-26 | 1,690 | 1,699 | 1,685 | 1,696 | 25,400 | 1,696 |
| 2021-05-25 | 1,704 | 1,704 | 1,690 | 1,690 | 26,400 | 1,690 |
| 2021-05-24 | 1,702 | 1,703 | 1,690 | 1,694 | 21,700 | 1,694 |
| 2021-05-21 | 1,701 | 1,701 | 1,689 | 1,698 | 34,200 | 1,698 |
| 2021-05-20 | 1,696 | 1,706 | 1,692 | 1,694 | 29,600 | 1,694 |
| 2021-05-19 | 1,705 | 1,707 | 1,690 | 1,696 | 42,400 | 1,696 |
| 2021-05-18 | 1,711 | 1,717 | 1,687 | 1,709 | 39,400 | 1,709 |
| 2021-05-17 | 1,720 | 1,724 | 1,701 | 1,705 | 34,000 | 1,705 |
| 2021-05-14 | 1,699 | 1,724 | 1,690 | 1,714 | 40,200 | 1,714 |
| 2021-05-13 | 1,687 | 1,701 | 1,683 | 1,687 | 30,100 | 1,687 |
| 2021-05-12 | 1,702 | 1,706 | 1,683 | 1,687 | 40,800 | 1,687 |
| 2021-05-11 | 1,715 | 1,721 | 1,707 | 1,713 | 53,000 | 1,713 |
| 2021-05-10 | 1,705 | 1,731 | 1,698 | 1,721 | 34,300 | 1,721 |
| 2021-05-07 | 1,694 | 1,711 | 1,686 | 1,705 | 44,800 | 1,705 |
| 2021-05-06 | 1,683 | 1,691 | 1,676 | 1,683 | 40,300 | 1,683 |
| 2021-04-30 | 1,678 | 1,692 | 1,675 | 1,675 | 35,800 | 1,675 |
| 2021-04-28 | 1,696 | 1,697 | 1,673 | 1,675 | 44,500 | 1,675 |
| 2021-04-27 | 1,682 | 1,701 | 1,672 | 1,696 | 54,600 | 1,696 |
| 2021-04-26 | 1,687 | 1,688 | 1,665 | 1,675 | 67,400 | 1,675 |
| 2021-04-23 | 1,690 | 1,698 | 1,681 | 1,687 | 23,700 | 1,687 |
| 2021-04-22 | 1,699 | 1,701 | 1,683 | 1,686 | 29,200 | 1,686 |
| 2021-04-21 | 1,692 | 1,693 | 1,678 | 1,688 | 49,300 | 1,688 |
| 2021-04-20 | 1,717 | 1,717 | 1,694 | 1,699 | 49,200 | 1,699 |
| 2021-04-19 | 1,720 | 1,726 | 1,716 | 1,721 | 19,400 | 1,721 |
| 2021-04-16 | 1,725 | 1,733 | 1,716 | 1,719 | 34,800 | 1,719 |
| 2021-04-15 | 1,713 | 1,728 | 1,713 | 1,723 | 29,800 | 1,723 |
| 2021-04-14 | 1,700 | 1,715 | 1,700 | 1,711 | 34,300 | 1,711 |
| 2021-04-13 | 1,709 | 1,714 | 1,702 | 1,702 | 27,000 | 1,702 |
| 2021-04-12 | 1,688 | 1,707 | 1,686 | 1,705 | 18,800 | 1,705 |
| 2021-04-09 | 1,684 | 1,693 | 1,674 | 1,683 | 45,100 | 1,683 |
| 2021-04-08 | 1,700 | 1,700 | 1,680 | 1,680 | 51,500 | 1,680 |
| 2021-04-07 | 1,693 | 1,708 | 1,692 | 1,708 | 26,000 | 1,708 |
| 2021-04-06 | 1,715 | 1,725 | 1,692 | 1,698 | 42,100 | 1,698 |
| 2021-04-05 | 1,710 | 1,726 | 1,706 | 1,718 | 31,200 | 1,718 |
| 2021-04-02 | 1,695 | 1,713 | 1,695 | 1,707 | 30,100 | 1,707 |
| 2021-04-01 | 1,712 | 1,721 | 1,686 | 1,687 | 80,500 | 1,687 |
| 2021-03-31 | 1,735 | 1,749 | 1,716 | 1,716 | 59,200 | 1,716 |
| 2021-03-30 | 1,789 | 1,795 | 1,739 | 1,743 | 79,300 | 1,743 |
| 2021-03-29 | 1,800 | 1,825 | 1,796 | 1,812 | 102,800 | 1,812 |
| 2021-03-26 | 1,790 | 1,796 | 1,779 | 1,793 | 54,400 | 1,793 |
| 2021-03-25 | 1,777 | 1,796 | 1,770 | 1,787 | 65,300 | 1,787 |
| 2021-03-24 | 1,775 | 1,775 | 1,744 | 1,748 | 55,500 | 1,748 |
| 2021-03-23 | 1,798 | 1,798 | 1,775 | 1,775 | 50,300 | 1,775 |
| 2021-03-22 | 1,776 | 1,797 | 1,760 | 1,788 | 74,500 | 1,788 |
| 2021-03-19 | 1,771 | 1,781 | 1,754 | 1,775 | 232,700 | 1,775 |
| 2021-03-18 | 1,794 | 1,794 | 1,776 | 1,779 | 52,300 | 1,779 |
| 2021-03-17 | 1,765 | 1,795 | 1,758 | 1,794 | 57,700 | 1,794 |
| 2021-03-16 | 1,748 | 1,777 | 1,745 | 1,770 | 77,800 | 1,770 |
| 2021-03-15 | 1,750 | 1,768 | 1,737 | 1,746 | 60,500 | 1,746 |
| 2021-03-12 | 1,730 | 1,740 | 1,716 | 1,733 | 80,100 | 1,733 |
| 2021-03-11 | 1,754 | 1,755 | 1,742 | 1,747 | 53,300 | 1,747 |
| 2021-03-10 | 1,739 | 1,753 | 1,720 | 1,749 | 53,700 | 1,749 |
| 2021-03-09 | 1,730 | 1,746 | 1,720 | 1,739 | 81,700 | 1,739 |
| 2021-03-08 | 1,715 | 1,724 | 1,707 | 1,721 | 51,900 | 1,721 |
| 2021-03-05 | 1,695 | 1,707 | 1,683 | 1,705 | 59,100 | 1,705 |
| 2021-03-04 | 1,681 | 1,691 | 1,674 | 1,690 | 30,300 | 1,690 |
| 2021-03-03 | 1,677 | 1,691 | 1,670 | 1,681 | 41,300 | 1,681 |
| 2021-03-02 | 1,680 | 1,680 | 1,666 | 1,677 | 42,400 | 1,677 |
| 2021-03-01 | 1,670 | 1,686 | 1,670 | 1,680 | 46,500 | 1,680 |
| 2021-02-26 | 1,691 | 1,693 | 1,665 | 1,665 | 77,800 | 1,665 |
| 2021-02-25 | 1,706 | 1,713 | 1,695 | 1,699 | 40,900 | 1,699 |
| 2021-02-24 | 1,713 | 1,713 | 1,692 | 1,696 | 34,900 | 1,696 |
| 2021-02-22 | 1,704 | 1,713 | 1,695 | 1,698 | 40,700 | 1,698 |
| 2021-02-19 | 1,700 | 1,705 | 1,690 | 1,694 | 34,900 | 1,694 |
| 2021-02-18 | 1,709 | 1,710 | 1,694 | 1,704 | 56,200 | 1,704 |
| 2021-02-17 | 1,730 | 1,733 | 1,707 | 1,711 | 31,700 | 1,711 |
| 2021-02-16 | 1,725 | 1,737 | 1,720 | 1,730 | 34,700 | 1,730 |
| 2021-02-15 | 1,731 | 1,731 | 1,706 | 1,728 | 29,400 | 1,728 |
| 2021-02-12 | 1,741 | 1,741 | 1,708 | 1,717 | 40,800 | 1,717 |
| 2021-02-10 | 1,744 | 1,755 | 1,707 | 1,723 | 53,400 | 1,723 |
| 2021-02-09 | 1,753 | 1,757 | 1,730 | 1,752 | 40,400 | 1,752 |
| 2021-02-08 | 1,750 | 1,770 | 1,742 | 1,770 | 64,400 | 1,770 |
| 2021-02-05 | 1,730 | 1,737 | 1,725 | 1,737 | 35,900 | 1,737 |
| 2021-02-04 | 1,719 | 1,731 | 1,712 | 1,722 | 31,100 | 1,722 |
| 2021-02-03 | 1,705 | 1,726 | 1,705 | 1,726 | 32,900 | 1,726 |
| 2021-02-02 | 1,698 | 1,712 | 1,690 | 1,707 | 22,700 | 1,707 |
| 2021-02-01 | 1,690 | 1,712 | 1,687 | 1,687 | 33,700 | 1,687 |
| 2021-01-29 | 1,715 | 1,719 | 1,681 | 1,695 | 46,900 | 1,695 |
| 2021-01-28 | 1,707 | 1,725 | 1,691 | 1,715 | 135,300 | 1,715 |
| 2021-01-27 | 1,717 | 1,723 | 1,707 | 1,712 | 54,000 | 1,712 |
| 2021-01-26 | 1,704 | 1,715 | 1,701 | 1,715 | 42,100 | 1,715 |
| 2021-01-25 | 1,691 | 1,711 | 1,690 | 1,708 | 31,700 | 1,708 |
| 2021-01-22 | 1,690 | 1,705 | 1,684 | 1,691 | 26,500 | 1,691 |
| 2021-01-21 | 1,706 | 1,719 | 1,693 | 1,697 | 35,900 | 1,697 |
| 2021-01-20 | 1,690 | 1,709 | 1,679 | 1,706 | 65,300 | 1,706 |
| 2021-01-19 | 1,710 | 1,711 | 1,691 | 1,691 | 44,500 | 1,691 |
| 2021-01-18 | 1,700 | 1,712 | 1,693 | 1,705 | 26,700 | 1,705 |
| 2021-01-15 | 1,710 | 1,711 | 1,693 | 1,694 | 35,600 | 1,694 |
| 2021-01-14 | 1,719 | 1,719 | 1,705 | 1,715 | 32,100 | 1,715 |
| 2021-01-13 | 1,714 | 1,718 | 1,702 | 1,715 | 31,500 | 1,715 |
| 2021-01-12 | 1,701 | 1,721 | 1,701 | 1,714 | 47,900 | 1,714 |
| 2021-01-08 | 1,699 | 1,712 | 1,689 | 1,710 | 36,500 | 1,710 |
| 2021-01-07 | 1,711 | 1,717 | 1,688 | 1,699 | 35,000 | 1,699 |
| 2021-01-06 | 1,668 | 1,697 | 1,668 | 1,693 | 17,300 | 1,693 |
| 2021-01-05 | 1,666 | 1,675 | 1,662 | 1,667 | 18,500 | 1,667 |
| 2021-01-04 | 1,705 | 1,705 | 1,657 | 1,666 | 30,900 | 1,666 |
分割・併合履歴 ： [2018-09-26]1株→0.2株