2540 養命酒製造(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 | 1,798 | 1,798 | 1,781 | 1,796 | 6,300 | 1,796 |
| 2021-12-29 | 1,768 | 1,784 | 1,767 | 1,776 | 12,800 | 1,776 |
| 2021-12-28 | 1,770 | 1,778 | 1,761 | 1,778 | 13,600 | 1,778 |
| 2021-12-27 | 1,776 | 1,776 | 1,758 | 1,770 | 16,200 | 1,770 |
| 2021-12-24 | 1,776 | 1,781 | 1,770 | 1,776 | 6,100 | 1,776 |
| 2021-12-23 | 1,774 | 1,780 | 1,767 | 1,773 | 7,200 | 1,773 |
| 2021-12-22 | 1,790 | 1,790 | 1,773 | 1,773 | 4,500 | 1,773 |
| 2021-12-21 | 1,794 | 1,794 | 1,773 | 1,785 | 8,900 | 1,785 |
| 2021-12-20 | 1,792 | 1,792 | 1,766 | 1,768 | 10,600 | 1,768 |
| 2021-12-17 | 1,787 | 1,792 | 1,777 | 1,792 | 8,300 | 1,792 |
| 2021-12-16 | 1,780 | 1,788 | 1,772 | 1,783 | 7,700 | 1,783 |
| 2021-12-15 | 1,769 | 1,788 | 1,769 | 1,780 | 5,900 | 1,780 |
| 2021-12-14 | 1,783 | 1,790 | 1,757 | 1,769 | 13,500 | 1,769 |
| 2021-12-13 | 1,798 | 1,798 | 1,778 | 1,782 | 5,000 | 1,782 |
| 2021-12-10 | 1,802 | 1,809 | 1,780 | 1,782 | 10,400 | 1,782 |
| 2021-12-09 | 1,800 | 1,809 | 1,797 | 1,803 | 4,700 | 1,803 |
| 2021-12-08 | 1,787 | 1,796 | 1,770 | 1,796 | 11,700 | 1,796 |
| 2021-12-07 | 1,754 | 1,776 | 1,747 | 1,770 | 10,400 | 1,770 |
| 2021-12-06 | 1,752 | 1,754 | 1,737 | 1,737 | 14,800 | 1,737 |
| 2021-12-03 | 1,746 | 1,746 | 1,736 | 1,740 | 10,800 | 1,740 |
| 2021-12-02 | 1,750 | 1,752 | 1,730 | 1,730 | 17,300 | 1,730 |
| 2021-12-01 | 1,770 | 1,782 | 1,750 | 1,750 | 15,300 | 1,750 |
| 2021-11-30 | 1,787 | 1,810 | 1,770 | 1,770 | 11,700 | 1,770 |
| 2021-11-29 | 1,795 | 1,795 | 1,782 | 1,787 | 12,900 | 1,787 |
| 2021-11-26 | 1,812 | 1,812 | 1,795 | 1,795 | 6,100 | 1,795 |
| 2021-11-25 | 1,803 | 1,808 | 1,798 | 1,802 | 4,600 | 1,802 |
| 2021-11-24 | 1,807 | 1,809 | 1,800 | 1,803 | 4,000 | 1,803 |
| 2021-11-22 | 1,804 | 1,807 | 1,799 | 1,799 | 5,000 | 1,799 |
| 2021-11-19 | 1,800 | 1,803 | 1,799 | 1,800 | 4,100 | 1,800 |
| 2021-11-18 | 1,801 | 1,807 | 1,797 | 1,800 | 13,500 | 1,800 |
| 2021-11-17 | 1,810 | 1,810 | 1,801 | 1,801 | 3,600 | 1,801 |
| 2021-11-16 | 1,815 | 1,815 | 1,807 | 1,807 | 4,500 | 1,807 |
| 2021-11-15 | 1,824 | 1,824 | 1,801 | 1,808 | 6,400 | 1,808 |
| 2021-11-12 | 1,801 | 1,815 | 1,801 | 1,811 | 5,300 | 1,811 |
| 2021-11-11 | 1,817 | 1,817 | 1,802 | 1,802 | 3,500 | 1,802 |
| 2021-11-10 | 1,815 | 1,815 | 1,803 | 1,807 | 2,100 | 1,807 |
| 2021-11-09 | 1,814 | 1,819 | 1,805 | 1,806 | 3,900 | 1,806 |
| 2021-11-08 | 1,826 | 1,826 | 1,814 | 1,816 | 3,000 | 1,816 |
| 2021-11-05 | 1,820 | 1,825 | 1,810 | 1,820 | 4,000 | 1,820 |
| 2021-11-04 | 1,825 | 1,826 | 1,820 | 1,825 | 6,600 | 1,825 |
| 2021-11-02 | 1,831 | 1,832 | 1,824 | 1,825 | 4,100 | 1,825 |
| 2021-11-01 | 1,815 | 1,822 | 1,813 | 1,822 | 8,200 | 1,822 |
| 2021-10-29 | 1,807 | 1,816 | 1,807 | 1,811 | 4,600 | 1,811 |
| 2021-10-28 | 1,847 | 1,848 | 1,807 | 1,807 | 7,500 | 1,807 |
| 2021-10-27 | 1,825 | 1,831 | 1,817 | 1,817 | 6,300 | 1,817 |
| 2021-10-26 | 1,826 | 1,832 | 1,813 | 1,818 | 9,900 | 1,818 |
| 2021-10-25 | 1,825 | 1,831 | 1,825 | 1,825 | 3,000 | 1,825 |
| 2021-10-22 | 1,837 | 1,837 | 1,826 | 1,826 | 4,700 | 1,826 |
| 2021-10-21 | 1,839 | 1,846 | 1,837 | 1,837 | 3,200 | 1,837 |
| 2021-10-20 | 1,870 | 1,870 | 1,833 | 1,842 | 3,400 | 1,842 |
| 2021-10-19 | 1,851 | 1,865 | 1,851 | 1,857 | 2,700 | 1,857 |
| 2021-10-18 | 1,859 | 1,864 | 1,849 | 1,864 | 9,600 | 1,864 |
| 2021-10-15 | 1,850 | 1,859 | 1,850 | 1,859 | 6,000 | 1,859 |
| 2021-10-14 | 1,840 | 1,846 | 1,840 | 1,846 | 3,900 | 1,846 |
| 2021-10-13 | 1,837 | 1,849 | 1,836 | 1,839 | 6,100 | 1,839 |
| 2021-10-12 | 1,850 | 1,864 | 1,833 | 1,848 | 13,200 | 1,848 |
| 2021-10-11 | 1,832 | 1,838 | 1,825 | 1,838 | 2,900 | 1,838 |
| 2021-10-08 | 1,829 | 1,839 | 1,815 | 1,832 | 6,500 | 1,832 |
| 2021-10-07 | 1,832 | 1,836 | 1,820 | 1,820 | 4,000 | 1,820 |
| 2021-10-06 | 1,823 | 1,848 | 1,819 | 1,839 | 6,100 | 1,839 |
| 2021-10-05 | 1,831 | 1,834 | 1,811 | 1,821 | 9,100 | 1,821 |
| 2021-10-04 | 1,868 | 1,868 | 1,834 | 1,834 | 6,400 | 1,834 |
| 2021-10-01 | 1,867 | 1,873 | 1,844 | 1,857 | 23,200 | 1,857 |
| 2021-09-30 | 1,863 | 1,880 | 1,858 | 1,873 | 14,600 | 1,873 |
| 2021-09-29 | 1,875 | 1,875 | 1,841 | 1,855 | 34,100 | 1,855 |
| 2021-09-28 | 1,887 | 1,895 | 1,877 | 1,895 | 88,300 | 1,895 |
| 2021-09-27 | 1,893 | 1,894 | 1,881 | 1,887 | 56,000 | 1,887 |
| 2021-09-24 | 1,878 | 1,895 | 1,862 | 1,895 | 77,000 | 1,895 |
| 2021-09-22 | 1,883 | 1,883 | 1,855 | 1,855 | 31,300 | 1,855 |
| 2021-09-21 | 1,873 | 1,886 | 1,862 | 1,883 | 40,500 | 1,883 |
| 2021-09-17 | 1,878 | 1,892 | 1,858 | 1,892 | 34,900 | 1,892 |
| 2021-09-16 | 1,901 | 1,901 | 1,878 | 1,883 | 21,800 | 1,883 |
| 2021-09-15 | 1,905 | 1,910 | 1,898 | 1,904 | 15,700 | 1,904 |
| 2021-09-14 | 1,900 | 1,910 | 1,897 | 1,910 | 26,500 | 1,910 |
| 2021-09-13 | 1,893 | 1,899 | 1,887 | 1,899 | 38,100 | 1,899 |
| 2021-09-10 | 1,880 | 1,886 | 1,871 | 1,886 | 33,100 | 1,886 |
| 2021-09-09 | 1,862 | 1,868 | 1,860 | 1,865 | 14,100 | 1,865 |
| 2021-09-08 | 1,849 | 1,862 | 1,848 | 1,862 | 13,400 | 1,862 |
| 2021-09-07 | 1,860 | 1,860 | 1,846 | 1,852 | 20,300 | 1,852 |
| 2021-09-06 | 1,850 | 1,857 | 1,847 | 1,856 | 14,100 | 1,856 |
| 2021-09-03 | 1,845 | 1,845 | 1,838 | 1,845 | 16,500 | 1,845 |
| 2021-09-02 | 1,837 | 1,840 | 1,835 | 1,840 | 8,200 | 1,840 |
| 2021-09-01 | 1,840 | 1,845 | 1,831 | 1,838 | 10,600 | 1,838 |
| 2021-08-31 | 1,843 | 1,845 | 1,839 | 1,839 | 8,600 | 1,839 |
| 2021-08-30 | 1,830 | 1,839 | 1,830 | 1,839 | 9,600 | 1,839 |
| 2021-08-27 | 1,825 | 1,826 | 1,816 | 1,826 | 8,400 | 1,826 |
| 2021-08-26 | 1,810 | 1,825 | 1,810 | 1,825 | 10,200 | 1,825 |
| 2021-08-25 | 1,803 | 1,808 | 1,800 | 1,808 | 5,900 | 1,808 |
| 2021-08-24 | 1,804 | 1,806 | 1,791 | 1,806 | 14,500 | 1,806 |
| 2021-08-23 | 1,809 | 1,809 | 1,790 | 1,796 | 12,900 | 1,796 |
| 2021-08-20 | 1,789 | 1,794 | 1,785 | 1,793 | 9,000 | 1,793 |
| 2021-08-19 | 1,788 | 1,793 | 1,786 | 1,791 | 12,900 | 1,791 |
| 2021-08-18 | 1,790 | 1,799 | 1,786 | 1,786 | 20,000 | 1,786 |
| 2021-08-17 | 1,795 | 1,799 | 1,786 | 1,790 | 13,600 | 1,790 |
| 2021-08-16 | 1,822 | 1,822 | 1,788 | 1,791 | 26,600 | 1,791 |
| 2021-08-13 | 1,789 | 1,789 | 1,775 | 1,782 | 13,500 | 1,782 |
| 2021-08-12 | 1,785 | 1,785 | 1,777 | 1,778 | 10,100 | 1,778 |
| 2021-08-11 | 1,795 | 1,795 | 1,774 | 1,780 | 22,600 | 1,780 |
| 2021-08-10 | 1,787 | 1,787 | 1,777 | 1,779 | 28,100 | 1,779 |
| 2021-08-06 | 1,788 | 1,789 | 1,782 | 1,787 | 10,500 | 1,787 |
| 2021-08-05 | 1,800 | 1,800 | 1,786 | 1,786 | 12,200 | 1,786 |
| 2021-08-04 | 1,813 | 1,813 | 1,790 | 1,790 | 18,200 | 1,790 |
| 2021-08-03 | 1,820 | 1,822 | 1,814 | 1,814 | 3,400 | 1,814 |
| 2021-08-02 | 1,813 | 1,821 | 1,813 | 1,817 | 5,700 | 1,817 |
| 2021-07-30 | 1,821 | 1,822 | 1,810 | 1,813 | 4,800 | 1,813 |
| 2021-07-29 | 1,830 | 1,832 | 1,810 | 1,821 | 8,000 | 1,821 |
| 2021-07-28 | 1,830 | 1,830 | 1,818 | 1,822 | 6,400 | 1,822 |
| 2021-07-27 | 1,834 | 1,834 | 1,819 | 1,828 | 4,100 | 1,828 |
| 2021-07-26 | 1,831 | 1,834 | 1,823 | 1,824 | 7,200 | 1,824 |
| 2021-07-21 | 1,810 | 1,825 | 1,810 | 1,823 | 4,700 | 1,823 |
| 2021-07-20 | 1,805 | 1,814 | 1,805 | 1,810 | 4,400 | 1,810 |
| 2021-07-19 | 1,818 | 1,821 | 1,802 | 1,802 | 7,800 | 1,802 |
| 2021-07-16 | 1,821 | 1,822 | 1,817 | 1,818 | 3,600 | 1,818 |
| 2021-07-15 | 1,827 | 1,832 | 1,820 | 1,820 | 6,700 | 1,820 |
| 2021-07-14 | 1,823 | 1,828 | 1,822 | 1,824 | 2,700 | 1,824 |
| 2021-07-13 | 1,823 | 1,826 | 1,810 | 1,823 | 6,100 | 1,823 |
| 2021-07-12 | 1,829 | 1,836 | 1,815 | 1,823 | 3,900 | 1,823 |
| 2021-07-09 | 1,802 | 1,809 | 1,800 | 1,805 | 13,100 | 1,805 |
| 2021-07-08 | 1,820 | 1,828 | 1,802 | 1,802 | 9,400 | 1,802 |
| 2021-07-07 | 1,831 | 1,834 | 1,820 | 1,820 | 7,100 | 1,820 |
| 2021-07-06 | 1,836 | 1,836 | 1,831 | 1,831 | 1,100 | 1,831 |
| 2021-07-05 | 1,844 | 1,844 | 1,831 | 1,831 | 3,100 | 1,831 |
| 2021-07-02 | 1,820 | 1,841 | 1,820 | 1,838 | 5,300 | 1,838 |
| 2021-07-01 | 1,824 | 1,824 | 1,814 | 1,819 | 3,700 | 1,819 |
| 2021-06-30 | 1,848 | 1,848 | 1,808 | 1,808 | 12,000 | 1,808 |
| 2021-06-29 | 1,838 | 1,842 | 1,830 | 1,834 | 7,600 | 1,834 |
| 2021-06-28 | 1,848 | 1,848 | 1,827 | 1,842 | 9,200 | 1,842 |
| 2021-06-25 | 1,844 | 1,848 | 1,832 | 1,838 | 4,900 | 1,838 |
| 2021-06-24 | 1,851 | 1,853 | 1,843 | 1,844 | 3,200 | 1,844 |
| 2021-06-23 | 1,843 | 1,853 | 1,843 | 1,851 | 3,800 | 1,851 |
| 2021-06-22 | 1,848 | 1,848 | 1,820 | 1,840 | 7,100 | 1,840 |
| 2021-06-21 | 1,853 | 1,853 | 1,814 | 1,814 | 11,000 | 1,814 |
| 2021-06-18 | 1,850 | 1,856 | 1,850 | 1,850 | 3,400 | 1,850 |
| 2021-06-17 | 1,855 | 1,856 | 1,849 | 1,849 | 4,700 | 1,849 |
| 2021-06-16 | 1,848 | 1,857 | 1,846 | 1,849 | 5,000 | 1,849 |
| 2021-06-15 | 1,846 | 1,857 | 1,846 | 1,848 | 7,700 | 1,848 |
| 2021-06-14 | 1,851 | 1,857 | 1,847 | 1,848 | 4,900 | 1,848 |
| 2021-06-11 | 1,862 | 1,862 | 1,850 | 1,850 | 10,500 | 1,850 |
| 2021-06-10 | 1,855 | 1,857 | 1,846 | 1,855 | 4,400 | 1,855 |
| 2021-06-09 | 1,848 | 1,855 | 1,848 | 1,855 | 5,700 | 1,855 |
| 2021-06-08 | 1,827 | 1,842 | 1,827 | 1,836 | 4,700 | 1,836 |
| 2021-06-07 | 1,821 | 1,832 | 1,819 | 1,820 | 8,400 | 1,820 |
| 2021-06-04 | 1,795 | 1,813 | 1,792 | 1,813 | 6,700 | 1,813 |
| 2021-06-03 | 1,792 | 1,797 | 1,781 | 1,790 | 10,500 | 1,790 |
| 2021-06-02 | 1,793 | 1,793 | 1,780 | 1,784 | 10,400 | 1,784 |
| 2021-06-01 | 1,798 | 1,801 | 1,775 | 1,787 | 18,500 | 1,787 |
| 2021-05-31 | 1,808 | 1,808 | 1,781 | 1,781 | 15,300 | 1,781 |
| 2021-05-28 | 1,809 | 1,809 | 1,788 | 1,796 | 28,300 | 1,796 |
| 2021-05-27 | 1,827 | 1,827 | 1,783 | 1,786 | 43,200 | 1,786 |
| 2021-05-26 | 1,842 | 1,847 | 1,815 | 1,815 | 21,100 | 1,815 |
| 2021-05-25 | 1,869 | 1,869 | 1,841 | 1,842 | 10,000 | 1,842 |
| 2021-05-24 | 1,856 | 1,856 | 1,845 | 1,850 | 5,000 | 1,850 |
| 2021-05-21 | 1,858 | 1,858 | 1,845 | 1,845 | 4,800 | 1,845 |
| 2021-05-20 | 1,840 | 1,855 | 1,840 | 1,846 | 3,800 | 1,846 |
| 2021-05-19 | 1,855 | 1,858 | 1,842 | 1,846 | 6,800 | 1,846 |
| 2021-05-18 | 1,846 | 1,855 | 1,841 | 1,855 | 11,600 | 1,855 |
| 2021-05-17 | 1,852 | 1,852 | 1,835 | 1,846 | 8,800 | 1,846 |
| 2021-05-14 | 1,840 | 1,872 | 1,837 | 1,843 | 12,500 | 1,843 |
| 2021-05-13 | 1,850 | 1,865 | 1,840 | 1,840 | 19,000 | 1,840 |
| 2021-05-12 | 1,866 | 1,872 | 1,861 | 1,867 | 6,000 | 1,867 |
| 2021-05-11 | 1,863 | 1,878 | 1,863 | 1,863 | 9,300 | 1,863 |
| 2021-05-10 | 1,856 | 1,862 | 1,854 | 1,859 | 5,400 | 1,859 |
| 2021-05-07 | 1,860 | 1,861 | 1,850 | 1,854 | 3,900 | 1,854 |
| 2021-05-06 | 1,850 | 1,859 | 1,848 | 1,848 | 11,800 | 1,848 |
| 2021-04-30 | 1,866 | 1,866 | 1,850 | 1,850 | 9,500 | 1,850 |
| 2021-04-28 | 1,864 | 1,868 | 1,850 | 1,850 | 9,100 | 1,850 |
| 2021-04-27 | 1,880 | 1,880 | 1,864 | 1,864 | 6,000 | 1,864 |
| 2021-04-26 | 1,870 | 1,882 | 1,865 | 1,869 | 8,100 | 1,869 |
| 2021-04-23 | 1,860 | 1,875 | 1,860 | 1,870 | 5,200 | 1,870 |
| 2021-04-22 | 1,855 | 1,872 | 1,855 | 1,869 | 6,800 | 1,869 |
| 2021-04-21 | 1,872 | 1,872 | 1,849 | 1,850 | 11,300 | 1,850 |
| 2021-04-20 | 1,867 | 1,873 | 1,847 | 1,872 | 8,600 | 1,872 |
| 2021-04-19 | 1,858 | 1,870 | 1,849 | 1,867 | 8,100 | 1,867 |
| 2021-04-16 | 1,842 | 1,848 | 1,842 | 1,842 | 3,300 | 1,842 |
| 2021-04-15 | 1,853 | 1,853 | 1,835 | 1,842 | 9,700 | 1,842 |
| 2021-04-14 | 1,850 | 1,850 | 1,832 | 1,843 | 23,500 | 1,843 |
| 2021-04-13 | 1,864 | 1,865 | 1,851 | 1,855 | 10,200 | 1,855 |
| 2021-04-12 | 1,862 | 1,874 | 1,832 | 1,855 | 35,200 | 1,855 |
| 2021-04-09 | 1,858 | 1,870 | 1,856 | 1,856 | 14,800 | 1,856 |
| 2021-04-08 | 1,882 | 1,882 | 1,856 | 1,858 | 19,200 | 1,858 |
| 2021-04-07 | 1,900 | 1,900 | 1,866 | 1,886 | 21,100 | 1,886 |
| 2021-04-06 | 1,915 | 1,920 | 1,899 | 1,899 | 8,800 | 1,899 |
| 2021-04-05 | 1,914 | 1,920 | 1,912 | 1,915 | 5,900 | 1,915 |
| 2021-04-02 | 1,918 | 1,920 | 1,905 | 1,914 | 5,500 | 1,914 |
| 2021-04-01 | 1,910 | 1,913 | 1,902 | 1,902 | 7,300 | 1,902 |
| 2021-03-31 | 1,934 | 1,934 | 1,906 | 1,906 | 9,900 | 1,906 |
| 2021-03-30 | 1,949 | 1,953 | 1,910 | 1,934 | 14,000 | 1,934 |
| 2021-03-29 | 1,982 | 1,990 | 1,963 | 1,985 | 16,900 | 1,985 |
| 2021-03-26 | 1,992 | 1,995 | 1,974 | 1,982 | 14,900 | 1,982 |
| 2021-03-25 | 1,986 | 1,994 | 1,982 | 1,983 | 8,600 | 1,983 |
| 2021-03-24 | 1,994 | 1,995 | 1,982 | 1,982 | 7,700 | 1,982 |
| 2021-03-23 | 1,992 | 1,995 | 1,982 | 1,982 | 7,100 | 1,982 |
| 2021-03-22 | 1,990 | 1,996 | 1,979 | 1,992 | 13,300 | 1,992 |
| 2021-03-19 | 1,978 | 1,984 | 1,966 | 1,984 | 14,800 | 1,984 |
| 2021-03-18 | 1,979 | 1,979 | 1,969 | 1,978 | 6,400 | 1,978 |
| 2021-03-17 | 1,977 | 1,979 | 1,968 | 1,979 | 5,600 | 1,979 |
| 2021-03-16 | 1,979 | 1,979 | 1,964 | 1,977 | 7,900 | 1,977 |
| 2021-03-15 | 1,963 | 1,980 | 1,963 | 1,980 | 8,800 | 1,980 |
| 2021-03-12 | 1,966 | 1,970 | 1,961 | 1,963 | 7,200 | 1,963 |
| 2021-03-11 | 1,977 | 1,977 | 1,959 | 1,966 | 6,900 | 1,966 |
| 2021-03-10 | 1,965 | 1,965 | 1,952 | 1,961 | 6,900 | 1,961 |
| 2021-03-09 | 1,970 | 1,971 | 1,958 | 1,965 | 8,400 | 1,965 |
| 2021-03-08 | 1,945 | 1,967 | 1,943 | 1,958 | 6,700 | 1,958 |
| 2021-03-05 | 1,936 | 1,940 | 1,922 | 1,940 | 7,200 | 1,940 |
| 2021-03-04 | 1,920 | 1,930 | 1,917 | 1,930 | 4,600 | 1,930 |
| 2021-03-03 | 1,918 | 1,937 | 1,918 | 1,920 | 6,900 | 1,920 |
| 2021-03-02 | 1,930 | 1,936 | 1,920 | 1,930 | 10,000 | 1,930 |
| 2021-03-01 | 1,910 | 1,930 | 1,910 | 1,930 | 5,300 | 1,930 |
| 2021-02-26 | 1,933 | 1,933 | 1,900 | 1,900 | 13,200 | 1,900 |
| 2021-02-25 | 1,923 | 1,937 | 1,923 | 1,933 | 5,100 | 1,933 |
| 2021-02-24 | 1,923 | 1,937 | 1,913 | 1,923 | 7,600 | 1,923 |
| 2021-02-22 | 1,978 | 1,980 | 1,924 | 1,924 | 7,600 | 1,924 |
| 2021-02-19 | 1,949 | 1,949 | 1,902 | 1,904 | 14,300 | 1,904 |
| 2021-02-18 | 1,973 | 1,978 | 1,922 | 1,924 | 11,600 | 1,924 |
| 2021-02-17 | 1,964 | 1,986 | 1,964 | 1,986 | 5,600 | 1,986 |
| 2021-02-16 | 1,982 | 1,985 | 1,952 | 1,960 | 25,400 | 1,960 |
| 2021-02-15 | 1,986 | 1,994 | 1,983 | 1,991 | 5,800 | 1,991 |
| 2021-02-12 | 1,975 | 2,000 | 1,975 | 1,986 | 21,000 | 1,986 |
| 2021-02-10 | 1,962 | 1,979 | 1,959 | 1,976 | 11,200 | 1,976 |
| 2021-02-09 | 1,960 | 1,962 | 1,950 | 1,962 | 8,800 | 1,962 |
| 2021-02-08 | 1,950 | 1,968 | 1,931 | 1,953 | 28,600 | 1,953 |
| 2021-02-05 | 1,919 | 1,954 | 1,916 | 1,942 | 14,100 | 1,942 |
| 2021-02-04 | 1,900 | 1,904 | 1,895 | 1,900 | 13,400 | 1,900 |
| 2021-02-03 | 1,886 | 1,911 | 1,886 | 1,890 | 20,800 | 1,890 |
| 2021-02-02 | 1,897 | 1,919 | 1,870 | 1,890 | 48,000 | 1,890 |
| 2021-02-01 | 1,880 | 1,922 | 1,875 | 1,875 | 23,900 | 1,875 |
| 2021-01-29 | 1,895 | 1,896 | 1,872 | 1,875 | 12,900 | 1,875 |
| 2021-01-28 | 1,872 | 1,893 | 1,866 | 1,891 | 15,700 | 1,891 |
| 2021-01-27 | 1,859 | 1,872 | 1,856 | 1,872 | 6,800 | 1,872 |
| 2021-01-26 | 1,857 | 1,862 | 1,852 | 1,859 | 3,100 | 1,859 |
| 2021-01-25 | 1,855 | 1,864 | 1,853 | 1,857 | 3,600 | 1,857 |
| 2021-01-22 | 1,861 | 1,864 | 1,850 | 1,850 | 5,200 | 1,850 |
| 2021-01-21 | 1,870 | 1,870 | 1,861 | 1,866 | 4,700 | 1,866 |
| 2021-01-20 | 1,859 | 1,873 | 1,859 | 1,866 | 4,000 | 1,866 |
| 2021-01-19 | 1,857 | 1,869 | 1,857 | 1,864 | 2,300 | 1,864 |
| 2021-01-18 | 1,858 | 1,868 | 1,850 | 1,867 | 4,900 | 1,867 |
| 2021-01-15 | 1,871 | 1,872 | 1,858 | 1,858 | 8,600 | 1,858 |
| 2021-01-14 | 1,874 | 1,880 | 1,873 | 1,880 | 3,800 | 1,880 |
| 2021-01-13 | 1,863 | 1,874 | 1,863 | 1,874 | 5,400 | 1,874 |
| 2021-01-12 | 1,875 | 1,878 | 1,859 | 1,863 | 10,800 | 1,863 |
| 2021-01-08 | 1,853 | 1,873 | 1,853 | 1,873 | 12,000 | 1,873 |
| 2021-01-07 | 1,866 | 1,877 | 1,855 | 1,866 | 9,200 | 1,866 |
| 2021-01-06 | 1,850 | 1,869 | 1,849 | 1,866 | 4,400 | 1,866 |
| 2021-01-05 | 1,880 | 1,880 | 1,851 | 1,857 | 5,800 | 1,857 |
| 2021-01-04 | 1,881 | 1,882 | 1,842 | 1,880 | 16,400 | 1,880 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
