2291 福留ハム(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 | 1,846 | 1,864 | 1,846 | 1,864 | 1,200 | 1,864 |
| 2021-12-29 | 1,859 | 1,859 | 1,836 | 1,846 | 1,700 | 1,846 |
| 2021-12-28 | 1,840 | 1,856 | 1,834 | 1,835 | 3,100 | 1,835 |
| 2021-12-27 | 1,850 | 1,851 | 1,840 | 1,840 | 2,000 | 1,840 |
| 2021-12-24 | 1,853 | 1,865 | 1,852 | 1,865 | 900 | 1,865 |
| 2021-12-23 | 1,852 | 1,853 | 1,852 | 1,853 | 600 | 1,853 |
| 2021-12-22 | 1,852 | 1,859 | 1,852 | 1,859 | 3,000 | 1,859 |
| 2021-12-21 | 1,860 | 1,860 | 1,859 | 1,859 | 500 | 1,859 |
| 2021-12-20 | 1,889 | 1,889 | 1,853 | 1,853 | 5,500 | 1,853 |
| 2021-12-17 | 1,887 | 1,888 | 1,887 | 1,888 | 800 | 1,888 |
| 2021-12-16 | 1,900 | 1,900 | 1,887 | 1,887 | 1,500 | 1,887 |
| 2021-12-15 | 1,899 | 1,900 | 1,896 | 1,900 | 400 | 1,900 |
| 2021-12-14 | 1,893 | 1,899 | 1,887 | 1,899 | 500 | 1,899 |
| 2021-12-13 | 1,893 | 1,893 | 1,888 | 1,888 | 1,100 | 1,888 |
| 2021-12-10 | 1,900 | 1,900 | 1,895 | 1,895 | 400 | 1,895 |
| 2021-12-09 | 1,900 | 1,900 | 1,900 | 1,900 | 300 | 1,900 |
| 2021-12-08 | 1,900 | 1,900 | 1,886 | 1,899 | 900 | 1,899 |
| 2021-12-07 | - | - | - | 1,888 | - | 1,888 |
| 2021-12-06 | 1,882 | 1,888 | 1,882 | 1,888 | 600 | 1,888 |
| 2021-12-03 | 1,885 | 1,889 | 1,885 | 1,889 | 200 | 1,889 |
| 2021-12-02 | 1,890 | 1,890 | 1,885 | 1,886 | 600 | 1,886 |
| 2021-12-01 | 1,890 | 1,900 | 1,890 | 1,900 | 600 | 1,900 |
| 2021-11-30 | - | - | - | 1,886 | - | 1,886 |
| 2021-11-29 | 1,896 | 1,900 | 1,885 | 1,886 | 2,500 | 1,886 |
| 2021-11-26 | 1,899 | 1,899 | 1,890 | 1,891 | 600 | 1,891 |
| 2021-11-25 | 1,889 | 1,898 | 1,889 | 1,898 | 400 | 1,898 |
| 2021-11-24 | 1,888 | 1,900 | 1,888 | 1,900 | 2,400 | 1,900 |
| 2021-11-22 | 1,911 | 1,912 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2021-11-19 | 1,900 | 1,908 | 1,899 | 1,908 | 900 | 1,908 |
| 2021-11-18 | 1,903 | 1,907 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2021-11-17 | 1,910 | 1,910 | 1,902 | 1,902 | 700 | 1,902 |
| 2021-11-16 | 1,909 | 1,910 | 1,909 | 1,910 | 400 | 1,910 |
| 2021-11-15 | 1,907 | 1,913 | 1,907 | 1,909 | 1,000 | 1,909 |
| 2021-11-12 | 1,910 | 1,910 | 1,902 | 1,902 | 1,100 | 1,902 |
| 2021-11-11 | 1,905 | 1,910 | 1,904 | 1,904 | 1,300 | 1,904 |
| 2021-11-10 | 1,912 | 1,912 | 1,903 | 1,903 | 1,100 | 1,903 |
| 2021-11-09 | 1,911 | 1,912 | 1,905 | 1,912 | 400 | 1,912 |
| 2021-11-08 | 1,913 | 1,913 | 1,903 | 1,904 | 700 | 1,904 |
| 2021-11-05 | 1,901 | 1,904 | 1,900 | 1,904 | 700 | 1,904 |
| 2021-11-04 | 1,899 | 1,903 | 1,899 | 1,903 | 700 | 1,903 |
| 2021-11-02 | 1,898 | 1,900 | 1,898 | 1,900 | 900 | 1,900 |
| 2021-11-01 | 1,898 | 1,898 | 1,898 | 1,898 | 200 | 1,898 |
| 2021-10-29 | 1,900 | 1,900 | 1,896 | 1,896 | 400 | 1,896 |
| 2021-10-28 | 1,900 | 1,903 | 1,900 | 1,903 | 400 | 1,903 |
| 2021-10-27 | 1,900 | 1,904 | 1,897 | 1,904 | 1,600 | 1,904 |
| 2021-10-26 | 1,897 | 1,902 | 1,897 | 1,902 | 1,600 | 1,902 |
| 2021-10-25 | 1,895 | 1,900 | 1,895 | 1,900 | 700 | 1,900 |
| 2021-10-22 | 1,895 | 1,900 | 1,895 | 1,900 | 500 | 1,900 |
| 2021-10-21 | 1,894 | 1,898 | 1,894 | 1,898 | 400 | 1,898 |
| 2021-10-20 | 1,900 | 1,900 | 1,892 | 1,900 | 1,300 | 1,900 |
| 2021-10-19 | 1,899 | 1,900 | 1,897 | 1,900 | 400 | 1,900 |
| 2021-10-18 | 1,907 | 1,908 | 1,900 | 1,900 | 2,400 | 1,900 |
| 2021-10-15 | 1,907 | 1,908 | 1,907 | 1,908 | 700 | 1,908 |
| 2021-10-14 | 1,904 | 1,907 | 1,901 | 1,907 | 1,500 | 1,907 |
| 2021-10-13 | 1,905 | 1,906 | 1,903 | 1,903 | 1,000 | 1,903 |
| 2021-10-12 | 1,905 | 1,909 | 1,904 | 1,905 | 600 | 1,905 |
| 2021-10-11 | 1,909 | 1,909 | 1,901 | 1,909 | 700 | 1,909 |
| 2021-10-08 | 1,905 | 1,909 | 1,904 | 1,909 | 1,800 | 1,909 |
| 2021-10-07 | 1,908 | 1,908 | 1,905 | 1,905 | 500 | 1,905 |
| 2021-10-06 | 1,906 | 1,906 | 1,906 | 1,906 | 800 | 1,906 |
| 2021-10-05 | 1,904 | 1,907 | 1,899 | 1,905 | 2,000 | 1,905 |
| 2021-10-04 | 1,911 | 1,911 | 1,903 | 1,903 | 900 | 1,903 |
| 2021-10-01 | 1,930 | 1,930 | 1,930 | 1,930 | 300 | 1,930 |
| 2021-09-30 | 1,903 | 1,929 | 1,903 | 1,929 | 600 | 1,929 |
| 2021-09-29 | 1,941 | 1,941 | 1,900 | 1,902 | 800 | 1,902 |
| 2021-09-28 | 1,902 | 1,902 | 1,901 | 1,901 | 500 | 1,901 |
| 2021-09-27 | 1,908 | 1,908 | 1,902 | 1,902 | 2,500 | 1,902 |
| 2021-09-24 | 1,909 | 1,909 | 1,908 | 1,908 | 300 | 1,908 |
| 2021-09-22 | - | - | - | 1,906 | - | 1,906 |
| 2021-09-21 | 1,910 | 1,910 | 1,906 | 1,906 | 900 | 1,906 |
| 2021-09-17 | 1,909 | 1,909 | 1,905 | 1,905 | 400 | 1,905 |
| 2021-09-16 | 1,906 | 1,906 | 1,905 | 1,905 | 500 | 1,905 |
| 2021-09-15 | 1,910 | 1,910 | 1,906 | 1,910 | 800 | 1,910 |
| 2021-09-14 | 1,907 | 1,910 | 1,907 | 1,910 | 900 | 1,910 |
| 2021-09-13 | 1,908 | 1,910 | 1,908 | 1,910 | 800 | 1,910 |
| 2021-09-10 | 1,909 | 1,909 | 1,903 | 1,903 | 400 | 1,903 |
| 2021-09-09 | 1,903 | 1,910 | 1,902 | 1,909 | 800 | 1,909 |
| 2021-09-08 | 1,907 | 1,907 | 1,901 | 1,902 | 1,900 | 1,902 |
| 2021-09-07 | 1,910 | 1,910 | 1,907 | 1,907 | 900 | 1,907 |
| 2021-09-06 | 1,910 | 1,912 | 1,910 | 1,910 | 1,600 | 1,910 |
| 2021-09-03 | 1,910 | 1,910 | 1,909 | 1,909 | 400 | 1,909 |
| 2021-09-02 | 1,902 | 1,908 | 1,902 | 1,908 | 500 | 1,908 |
| 2021-09-01 | 1,901 | 1,901 | 1,901 | 1,901 | 200 | 1,901 |
| 2021-08-31 | 1,910 | 1,910 | 1,900 | 1,910 | 800 | 1,910 |
| 2021-08-30 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2021-08-27 | 1,909 | 1,909 | 1,909 | 1,909 | 600 | 1,909 |
| 2021-08-26 | 1,900 | 1,905 | 1,900 | 1,905 | 200 | 1,905 |
| 2021-08-25 | 1,898 | 1,900 | 1,898 | 1,900 | 300 | 1,900 |
| 2021-08-24 | - | - | - | 1,909 | - | 1,909 |
| 2021-08-23 | 1,899 | 1,909 | 1,899 | 1,909 | 500 | 1,909 |
| 2021-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 900 | 1,900 |
| 2021-08-19 | 1,908 | 1,908 | 1,900 | 1,900 | 500 | 1,900 |
| 2021-08-18 | 1,902 | 1,902 | 1,901 | 1,901 | 200 | 1,901 |
| 2021-08-17 | 1,905 | 1,905 | 1,904 | 1,904 | 200 | 1,904 |
| 2021-08-16 | 1,894 | 1,912 | 1,894 | 1,912 | 1,200 | 1,912 |
| 2021-08-13 | 1,893 | 1,911 | 1,893 | 1,911 | 200 | 1,911 |
| 2021-08-12 | 1,913 | 1,913 | 1,900 | 1,913 | 600 | 1,913 |
| 2021-08-11 | 1,913 | 1,913 | 1,886 | 1,912 | 400 | 1,912 |
| 2021-08-10 | 1,883 | 1,913 | 1,883 | 1,913 | 800 | 1,913 |
| 2021-08-06 | 1,886 | 1,894 | 1,884 | 1,894 | 500 | 1,894 |
| 2021-08-05 | 1,882 | 1,886 | 1,882 | 1,886 | 400 | 1,886 |
| 2021-08-04 | 1,908 | 1,908 | 1,881 | 1,881 | 900 | 1,881 |
| 2021-08-03 | - | - | - | 1,906 | - | 1,906 |
| 2021-08-02 | 1,881 | 1,906 | 1,881 | 1,906 | 300 | 1,906 |
| 2021-07-30 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 1,900 |
| 2021-07-29 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2021-07-28 | 1,910 | 1,910 | 1,901 | 1,901 | 700 | 1,901 |
| 2021-07-27 | 1,914 | 1,914 | 1,914 | 1,914 | 200 | 1,914 |
| 2021-07-26 | 1,906 | 1,915 | 1,901 | 1,915 | 900 | 1,915 |
| 2021-07-21 | - | - | - | 1,915 | - | 1,915 |
| 2021-07-20 | 1,915 | 1,915 | 1,915 | 1,915 | 1,000 | 1,915 |
| 2021-07-19 | 1,907 | 1,915 | 1,905 | 1,915 | 800 | 1,915 |
| 2021-07-16 | 1,915 | 1,915 | 1,915 | 1,915 | 500 | 1,915 |
| 2021-07-15 | 1,907 | 1,907 | 1,907 | 1,907 | 300 | 1,907 |
| 2021-07-14 | 1,901 | 1,913 | 1,900 | 1,913 | 400 | 1,913 |
| 2021-07-13 | 1,918 | 1,918 | 1,901 | 1,901 | 500 | 1,901 |
| 2021-07-12 | 1,918 | 1,920 | 1,918 | 1,918 | 300 | 1,918 |
| 2021-07-09 | 1,900 | 1,913 | 1,900 | 1,913 | 400 | 1,913 |
| 2021-07-08 | 1,901 | 1,901 | 1,900 | 1,900 | 600 | 1,900 |
| 2021-07-07 | 1,902 | 1,902 | 1,901 | 1,901 | 300 | 1,901 |
| 2021-07-06 | 1,914 | 1,914 | 1,903 | 1,903 | 1,100 | 1,903 |
| 2021-07-05 | 1,915 | 1,915 | 1,915 | 1,915 | 200 | 1,915 |
| 2021-07-02 | 1,913 | 1,924 | 1,913 | 1,924 | 700 | 1,924 |
| 2021-07-01 | 1,914 | 1,920 | 1,914 | 1,920 | 900 | 1,920 |
| 2021-06-30 | 1,920 | 1,920 | 1,915 | 1,915 | 700 | 1,915 |
| 2021-06-29 | - | - | - | 1,930 | - | 1,930 |
| 2021-06-28 | 1,919 | 1,930 | 1,919 | 1,930 | 700 | 1,930 |
| 2021-06-25 | 1,929 | 1,929 | 1,919 | 1,919 | 600 | 1,919 |
| 2021-06-24 | 1,921 | 1,921 | 1,921 | 1,921 | 700 | 1,921 |
| 2021-06-23 | - | - | - | 1,929 | - | 1,929 |
| 2021-06-22 | 1,924 | 1,930 | 1,924 | 1,929 | 900 | 1,929 |
| 2021-06-21 | 1,922 | 1,922 | 1,911 | 1,911 | 900 | 1,911 |
| 2021-06-18 | 1,916 | 1,918 | 1,912 | 1,918 | 1,100 | 1,918 |
| 2021-06-17 | 1,907 | 1,910 | 1,907 | 1,910 | 300 | 1,910 |
| 2021-06-16 | 1,907 | 1,907 | 1,900 | 1,900 | 500 | 1,900 |
| 2021-06-15 | 1,907 | 1,907 | 1,907 | 1,907 | 200 | 1,907 |
| 2021-06-14 | - | - | - | 1,900 | - | 1,900 |
| 2021-06-11 | 1,902 | 1,910 | 1,900 | 1,900 | 1,100 | 1,900 |
| 2021-06-10 | 1,910 | 1,910 | 1,901 | 1,901 | 500 | 1,901 |
| 2021-06-09 | 1,896 | 1,910 | 1,896 | 1,910 | 600 | 1,910 |
| 2021-06-08 | 1,895 | 1,915 | 1,895 | 1,900 | 700 | 1,900 |
| 2021-06-07 | 1,912 | 1,918 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2021-06-04 | 1,918 | 1,918 | 1,899 | 1,909 | 400 | 1,909 |
| 2021-06-03 | 1,894 | 1,902 | 1,894 | 1,902 | 400 | 1,902 |
| 2021-06-02 | 1,913 | 1,913 | 1,893 | 1,893 | 1,000 | 1,893 |
| 2021-06-01 | 1,894 | 1,895 | 1,894 | 1,895 | 400 | 1,895 |
| 2021-05-31 | 1,900 | 1,908 | 1,895 | 1,895 | 700 | 1,895 |
| 2021-05-28 | 1,918 | 1,918 | 1,894 | 1,900 | 900 | 1,900 |
| 2021-05-27 | 1,902 | 1,902 | 1,900 | 1,901 | 700 | 1,901 |
| 2021-05-26 | 1,925 | 1,925 | 1,901 | 1,901 | 600 | 1,901 |
| 2021-05-25 | - | - | - | 1,925 | - | 1,925 |
| 2021-05-24 | 1,924 | 1,925 | 1,924 | 1,925 | 300 | 1,925 |
| 2021-05-21 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2021-05-20 | 1,911 | 1,911 | 1,911 | 1,911 | 900 | 1,911 |
| 2021-05-19 | 1,907 | 1,920 | 1,906 | 1,906 | 700 | 1,906 |
| 2021-05-18 | 1,920 | 1,920 | 1,910 | 1,910 | 300 | 1,910 |
| 2021-05-17 | 1,915 | 1,919 | 1,915 | 1,915 | 400 | 1,915 |
| 2021-05-14 | 1,908 | 1,915 | 1,882 | 1,915 | 900 | 1,915 |
| 2021-05-13 | 1,886 | 1,886 | 1,884 | 1,884 | 1,000 | 1,884 |
| 2021-05-12 | 1,915 | 1,915 | 1,890 | 1,890 | 800 | 1,890 |
| 2021-05-11 | 1,901 | 1,908 | 1,899 | 1,899 | 1,700 | 1,899 |
| 2021-05-10 | 1,924 | 1,924 | 1,902 | 1,902 | 400 | 1,902 |
| 2021-05-07 | 1,926 | 1,926 | 1,902 | 1,924 | 1,500 | 1,924 |
| 2021-05-06 | 1,916 | 1,926 | 1,916 | 1,926 | 900 | 1,926 |
| 2021-04-30 | 1,925 | 1,925 | 1,916 | 1,916 | 700 | 1,916 |
| 2021-04-28 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2021-04-27 | 1,931 | 1,949 | 1,916 | 1,916 | 800 | 1,916 |
| 2021-04-26 | 1,950 | 1,950 | 1,917 | 1,930 | 400 | 1,930 |
| 2021-04-23 | 1,956 | 1,957 | 1,950 | 1,957 | 900 | 1,957 |
| 2021-04-22 | - | - | - | 1,926 | - | 1,926 |
| 2021-04-21 | 1,922 | 1,926 | 1,922 | 1,926 | 400 | 1,926 |
| 2021-04-20 | 1,925 | 1,935 | 1,925 | 1,930 | 1,300 | 1,930 |
| 2021-04-19 | 1,949 | 1,949 | 1,935 | 1,935 | 800 | 1,935 |
| 2021-04-16 | 1,968 | 1,968 | 1,960 | 1,960 | 900 | 1,960 |
| 2021-04-15 | 1,945 | 1,951 | 1,945 | 1,949 | 1,100 | 1,949 |
| 2021-04-14 | 1,951 | 1,952 | 1,945 | 1,945 | 1,700 | 1,945 |
| 2021-04-13 | 1,950 | 1,967 | 1,950 | 1,955 | 1,300 | 1,955 |
| 2021-04-12 | 1,941 | 1,960 | 1,941 | 1,949 | 1,300 | 1,949 |
| 2021-04-09 | 1,950 | 1,955 | 1,950 | 1,952 | 1,700 | 1,952 |
| 2021-04-08 | 1,960 | 1,963 | 1,957 | 1,960 | 700 | 1,960 |
| 2021-04-07 | 1,963 | 1,963 | 1,955 | 1,962 | 1,200 | 1,962 |
| 2021-04-06 | 1,964 | 1,964 | 1,942 | 1,955 | 800 | 1,955 |
| 2021-04-05 | 1,963 | 1,963 | 1,947 | 1,948 | 3,000 | 1,948 |
| 2021-04-02 | 1,980 | 1,982 | 1,962 | 1,965 | 2,600 | 1,965 |
| 2021-04-01 | 1,961 | 2,000 | 1,961 | 1,980 | 3,200 | 1,980 |
| 2021-03-31 | 1,969 | 2,010 | 1,969 | 1,990 | 3,400 | 1,990 |
| 2021-03-30 | 1,961 | 2,020 | 1,936 | 1,975 | 14,400 | 1,975 |
| 2021-03-29 | 1,995 | 2,014 | 1,980 | 1,980 | 54,100 | 1,980 |
| 2021-03-26 | 2,020 | 2,020 | 2,010 | 2,019 | 8,300 | 2,019 |
| 2021-03-25 | 2,020 | 2,020 | 2,000 | 2,015 | 4,800 | 2,015 |
| 2021-03-24 | 2,021 | 2,022 | 2,000 | 2,020 | 4,400 | 2,020 |
| 2021-03-23 | 2,025 | 2,025 | 2,022 | 2,023 | 2,400 | 2,023 |
| 2021-03-22 | 2,025 | 2,030 | 2,025 | 2,025 | 3,300 | 2,025 |
| 2021-03-19 | 2,025 | 2,025 | 2,020 | 2,025 | 3,400 | 2,025 |
| 2021-03-18 | 2,021 | 2,025 | 2,020 | 2,025 | 1,800 | 2,025 |
| 2021-03-17 | 2,020 | 2,025 | 2,018 | 2,018 | 1,800 | 2,018 |
| 2021-03-16 | 2,020 | 2,025 | 2,020 | 2,020 | 4,000 | 2,020 |
| 2021-03-15 | 2,020 | 2,025 | 2,015 | 2,025 | 3,500 | 2,025 |
| 2021-03-12 | 2,012 | 2,020 | 2,012 | 2,020 | 1,400 | 2,020 |
| 2021-03-11 | 2,020 | 2,020 | 2,010 | 2,012 | 1,900 | 2,012 |
| 2021-03-10 | 2,015 | 2,020 | 2,015 | 2,019 | 1,000 | 2,019 |
| 2021-03-09 | 2,015 | 2,015 | 2,010 | 2,015 | 1,800 | 2,015 |
| 2021-03-08 | 2,020 | 2,026 | 2,015 | 2,015 | 5,600 | 2,015 |
| 2021-03-05 | 2,018 | 2,020 | 2,013 | 2,020 | 1,300 | 2,020 |
| 2021-03-04 | 2,018 | 2,020 | 2,018 | 2,020 | 600 | 2,020 |
| 2021-03-03 | 2,019 | 2,020 | 2,019 | 2,020 | 3,300 | 2,020 |
| 2021-03-02 | 2,020 | 2,020 | 2,004 | 2,018 | 1,900 | 2,018 |
| 2021-03-01 | 2,026 | 2,026 | 2,016 | 2,016 | 1,100 | 2,016 |
| 2021-02-26 | 2,019 | 2,021 | 2,000 | 2,021 | 1,700 | 2,021 |
| 2021-02-25 | 2,000 | 2,019 | 2,000 | 2,019 | 1,800 | 2,019 |
| 2021-02-24 | 2,025 | 2,025 | 2,000 | 2,000 | 1,100 | 2,000 |
| 2021-02-22 | 2,035 | 2,040 | 2,025 | 2,025 | 1,700 | 2,025 |
| 2021-02-19 | 2,020 | 2,030 | 2,020 | 2,030 | 500 | 2,030 |
| 2021-02-18 | 2,000 | 2,029 | 1,999 | 2,029 | 1,800 | 2,029 |
| 2021-02-17 | 2,014 | 2,018 | 2,000 | 2,000 | 1,200 | 2,000 |
| 2021-02-16 | 2,013 | 2,013 | 2,008 | 2,008 | 300 | 2,008 |
| 2021-02-15 | 2,000 | 2,013 | 1,991 | 1,992 | 1,000 | 1,992 |
| 2021-02-12 | 2,000 | 2,013 | 1,995 | 2,013 | 1,900 | 2,013 |
| 2021-02-10 | 1,990 | 1,999 | 1,990 | 1,999 | 800 | 1,999 |
| 2021-02-09 | 1,995 | 1,995 | 1,987 | 1,994 | 1,500 | 1,994 |
| 2021-02-08 | 1,990 | 1,998 | 1,990 | 1,990 | 1,500 | 1,990 |
| 2021-02-05 | 1,978 | 1,979 | 1,978 | 1,979 | 300 | 1,979 |
| 2021-02-04 | 1,978 | 1,988 | 1,978 | 1,979 | 500 | 1,979 |
| 2021-02-03 | 1,978 | 1,980 | 1,978 | 1,978 | 500 | 1,978 |
| 2021-02-02 | 1,988 | 2,000 | 1,987 | 1,990 | 800 | 1,990 |
| 2021-02-01 | 1,993 | 1,994 | 1,960 | 1,960 | 900 | 1,960 |
| 2021-01-29 | 1,997 | 1,997 | 1,964 | 1,994 | 1,100 | 1,994 |
| 2021-01-28 | 1,960 | 1,987 | 1,960 | 1,987 | 700 | 1,987 |
| 2021-01-27 | 1,954 | 1,964 | 1,954 | 1,964 | 400 | 1,964 |
| 2021-01-26 | 1,950 | 1,950 | 1,948 | 1,949 | 1,300 | 1,949 |
| 2021-01-25 | 1,948 | 1,949 | 1,948 | 1,949 | 700 | 1,949 |
| 2021-01-22 | 1,938 | 1,940 | 1,933 | 1,938 | 1,100 | 1,938 |
| 2021-01-21 | 1,929 | 1,929 | 1,929 | 1,929 | 200 | 1,929 |
| 2021-01-20 | 1,920 | 1,935 | 1,920 | 1,922 | 1,600 | 1,922 |
| 2021-01-19 | 1,911 | 1,915 | 1,911 | 1,915 | 300 | 1,915 |
| 2021-01-18 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 2021-01-15 | 1,913 | 1,920 | 1,900 | 1,910 | 1,000 | 1,910 |
| 2021-01-14 | 1,891 | 1,913 | 1,891 | 1,913 | 1,900 | 1,913 |
| 2021-01-13 | 1,915 | 1,920 | 1,903 | 1,904 | 900 | 1,904 |
| 2021-01-12 | 1,900 | 1,909 | 1,895 | 1,909 | 2,100 | 1,909 |
| 2021-01-08 | 1,904 | 1,905 | 1,900 | 1,905 | 1,000 | 1,905 |
| 2021-01-07 | 1,898 | 1,901 | 1,898 | 1,901 | 600 | 1,901 |
| 2021-01-06 | 1,890 | 1,898 | 1,890 | 1,898 | 500 | 1,898 |
| 2021-01-05 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
| 2021-01-04 | 1,899 | 1,899 | 1,878 | 1,885 | 500 | 1,885 |
分割・併合履歴 ： [2017-09-27]1株→0.2株