2588 (株)プレミアムウォーターホールディングス 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 | 2,798 | 2,805 | 2,680 | 2,793 | 7,400 | 2,793 |
| 2021-12-29 | 2,821 | 2,847 | 2,762 | 2,798 | 6,200 | 2,798 |
| 2021-12-28 | 2,844 | 2,948 | 2,821 | 2,821 | 6,700 | 2,821 |
| 2021-12-27 | 2,895 | 2,895 | 2,840 | 2,886 | 15,200 | 2,886 |
| 2021-12-24 | 2,890 | 2,890 | 2,839 | 2,845 | 8,000 | 2,845 |
| 2021-12-23 | 2,898 | 2,900 | 2,827 | 2,890 | 15,700 | 2,890 |
| 2021-12-22 | 2,881 | 2,900 | 2,845 | 2,860 | 14,500 | 2,860 |
| 2021-12-21 | 2,760 | 2,843 | 2,699 | 2,831 | 24,700 | 2,831 |
| 2021-12-20 | 2,684 | 2,760 | 2,684 | 2,755 | 11,300 | 2,755 |
| 2021-12-17 | 2,766 | 2,789 | 2,718 | 2,719 | 7,000 | 2,719 |
| 2021-12-16 | 2,763 | 2,766 | 2,725 | 2,766 | 5,500 | 2,766 |
| 2021-12-15 | 2,721 | 2,727 | 2,690 | 2,713 | 6,000 | 2,713 |
| 2021-12-14 | 2,723 | 2,746 | 2,721 | 2,726 | 2,100 | 2,726 |
| 2021-12-13 | 2,725 | 2,742 | 2,725 | 2,730 | 2,600 | 2,730 |
| 2021-12-10 | 2,797 | 2,798 | 2,720 | 2,729 | 4,300 | 2,729 |
| 2021-12-09 | 2,745 | 2,808 | 2,738 | 2,785 | 5,400 | 2,785 |
| 2021-12-08 | 2,797 | 2,804 | 2,720 | 2,736 | 6,200 | 2,736 |
| 2021-12-07 | 2,760 | 2,827 | 2,750 | 2,797 | 11,200 | 2,797 |
| 2021-12-06 | 2,699 | 2,780 | 2,699 | 2,710 | 11,900 | 2,710 |
| 2021-12-03 | 2,645 | 2,691 | 2,645 | 2,652 | 8,500 | 2,652 |
| 2021-12-02 | 2,656 | 2,695 | 2,623 | 2,645 | 9,700 | 2,645 |
| 2021-12-01 | 2,742 | 2,763 | 2,667 | 2,706 | 21,900 | 2,706 |
| 2021-11-30 | 2,793 | 2,875 | 2,769 | 2,792 | 81,500 | 2,792 |
| 2021-11-29 | 2,707 | 2,743 | 2,662 | 2,716 | 13,700 | 2,716 |
| 2021-11-26 | 2,784 | 2,784 | 2,730 | 2,780 | 6,500 | 2,780 |
| 2021-11-25 | 2,896 | 2,896 | 2,783 | 2,795 | 12,600 | 2,795 |
| 2021-11-24 | 2,942 | 2,943 | 2,834 | 2,880 | 7,800 | 2,880 |
| 2021-11-22 | 2,795 | 2,913 | 2,766 | 2,892 | 16,000 | 2,892 |
| 2021-11-19 | 2,803 | 2,809 | 2,721 | 2,756 | 13,400 | 2,756 |
| 2021-11-18 | 2,801 | 2,827 | 2,801 | 2,802 | 1,300 | 2,802 |
| 2021-11-17 | 2,896 | 2,896 | 2,780 | 2,800 | 11,700 | 2,800 |
| 2021-11-16 | 2,869 | 2,894 | 2,867 | 2,893 | 3,000 | 2,893 |
| 2021-11-15 | 2,853 | 2,964 | 2,852 | 2,869 | 9,800 | 2,869 |
| 2021-11-12 | 2,928 | 2,928 | 2,850 | 2,881 | 2,500 | 2,881 |
| 2021-11-11 | 2,900 | 2,900 | 2,855 | 2,884 | 4,400 | 2,884 |
| 2021-11-10 | 2,978 | 2,978 | 2,894 | 2,903 | 13,000 | 2,903 |
| 2021-11-09 | 3,010 | 3,010 | 2,901 | 2,983 | 12,800 | 2,983 |
| 2021-11-08 | 3,125 | 3,125 | 2,910 | 2,956 | 38,300 | 2,956 |
| 2021-11-05 | 3,105 | 3,280 | 3,105 | 3,125 | 43,300 | 3,125 |
| 2021-11-04 | 3,300 | 3,320 | 3,220 | 3,315 | 51,300 | 3,315 |
| 2021-11-02 | 3,210 | 3,250 | 3,135 | 3,250 | 16,600 | 3,250 |
| 2021-11-01 | 3,145 | 3,185 | 3,120 | 3,175 | 1,400 | 3,175 |
| 2021-10-29 | 3,070 | 3,200 | 3,070 | 3,145 | 22,000 | 3,145 |
| 2021-10-28 | 3,230 | 3,250 | 3,210 | 3,210 | 4,900 | 3,210 |
| 2021-10-27 | 3,185 | 3,230 | 3,145 | 3,230 | 6,800 | 3,230 |
| 2021-10-26 | 3,190 | 3,190 | 3,100 | 3,150 | 1,100 | 3,150 |
| 2021-10-25 | 3,185 | 3,185 | 3,140 | 3,150 | 11,700 | 3,150 |
| 2021-10-22 | 3,140 | 3,185 | 3,120 | 3,175 | 11,900 | 3,175 |
| 2021-10-21 | 3,075 | 3,115 | 3,045 | 3,115 | 6,400 | 3,115 |
| 2021-10-20 | 3,115 | 3,135 | 3,075 | 3,075 | 3,000 | 3,075 |
| 2021-10-19 | 3,115 | 3,120 | 3,060 | 3,115 | 3,600 | 3,115 |
| 2021-10-18 | 3,130 | 3,130 | 3,090 | 3,095 | 3,100 | 3,095 |
| 2021-10-15 | 3,075 | 3,135 | 3,055 | 3,105 | 6,900 | 3,105 |
| 2021-10-14 | 3,045 | 3,105 | 3,030 | 3,080 | 3,600 | 3,080 |
| 2021-10-13 | 3,005 | 3,085 | 3,000 | 3,055 | 6,400 | 3,055 |
| 2021-10-12 | 3,025 | 3,070 | 3,025 | 3,025 | 4,300 | 3,025 |
| 2021-10-11 | 3,000 | 3,100 | 3,000 | 3,050 | 6,000 | 3,050 |
| 2021-10-08 | 3,005 | 3,070 | 3,005 | 3,025 | 4,800 | 3,025 |
| 2021-10-07 | 2,976 | 3,040 | 2,976 | 3,005 | 4,500 | 3,005 |
| 2021-10-06 | 3,035 | 3,070 | 2,976 | 2,979 | 8,200 | 2,979 |
| 2021-10-05 | 3,020 | 3,100 | 2,963 | 3,070 | 13,400 | 3,070 |
| 2021-10-04 | 3,100 | 3,145 | 3,010 | 3,080 | 17,800 | 3,080 |
| 2021-10-01 | 3,030 | 3,170 | 2,965 | 3,030 | 27,500 | 3,030 |
| 2021-09-30 | 3,055 | 3,105 | 3,030 | 3,100 | 10,000 | 3,100 |
| 2021-09-29 | 3,050 | 3,080 | 3,030 | 3,065 | 6,300 | 3,065 |
| 2021-09-28 | 3,145 | 3,165 | 3,050 | 3,050 | 19,800 | 3,050 |
| 2021-09-27 | 3,205 | 3,210 | 3,160 | 3,165 | 6,600 | 3,165 |
| 2021-09-24 | 3,275 | 3,275 | 3,170 | 3,170 | 20,000 | 3,170 |
| 2021-09-22 | 3,110 | 3,195 | 3,035 | 3,195 | 29,900 | 3,195 |
| 2021-09-21 | 3,040 | 3,200 | 3,000 | 3,105 | 22,000 | 3,105 |
| 2021-09-17 | 3,120 | 3,200 | 3,080 | 3,150 | 14,900 | 3,150 |
| 2021-09-16 | 3,180 | 3,180 | 2,962 | 3,120 | 32,100 | 3,120 |
| 2021-09-15 | 3,235 | 3,260 | 3,115 | 3,185 | 20,100 | 3,185 |
| 2021-09-14 | 3,100 | 3,195 | 3,030 | 3,195 | 45,000 | 3,195 |
| 2021-09-13 | 2,911 | 3,080 | 2,867 | 3,045 | 29,100 | 3,045 |
| 2021-09-10 | 2,808 | 2,884 | 2,808 | 2,878 | 6,400 | 2,878 |
| 2021-09-09 | 2,820 | 2,828 | 2,805 | 2,807 | 7,800 | 2,807 |
| 2021-09-08 | 2,864 | 2,864 | 2,821 | 2,821 | 4,300 | 2,821 |
| 2021-09-07 | 2,875 | 2,910 | 2,837 | 2,867 | 7,600 | 2,867 |
| 2021-09-06 | 2,868 | 2,868 | 2,806 | 2,862 | 13,400 | 2,862 |
| 2021-09-03 | 2,771 | 2,860 | 2,753 | 2,803 | 11,100 | 2,803 |
| 2021-09-02 | 2,820 | 2,820 | 2,749 | 2,771 | 10,400 | 2,771 |
| 2021-09-01 | 2,900 | 2,900 | 2,794 | 2,820 | 12,200 | 2,820 |
| 2021-08-31 | 2,885 | 2,890 | 2,814 | 2,870 | 8,600 | 2,870 |
| 2021-08-30 | 2,900 | 2,930 | 2,860 | 2,886 | 7,100 | 2,886 |
| 2021-08-27 | 2,861 | 2,888 | 2,831 | 2,881 | 8,000 | 2,881 |
| 2021-08-26 | 2,828 | 2,879 | 2,772 | 2,878 | 15,500 | 2,878 |
| 2021-08-25 | 2,859 | 2,885 | 2,766 | 2,784 | 28,300 | 2,784 |
| 2021-08-24 | 2,822 | 2,864 | 2,752 | 2,819 | 19,800 | 2,819 |
| 2021-08-23 | 2,716 | 2,834 | 2,632 | 2,819 | 19,800 | 2,819 |
| 2021-08-20 | 2,791 | 2,865 | 2,720 | 2,723 | 20,000 | 2,723 |
| 2021-08-19 | 2,936 | 2,946 | 2,780 | 2,781 | 13,400 | 2,781 |
| 2021-08-18 | 2,826 | 2,990 | 2,710 | 2,936 | 25,400 | 2,936 |
| 2021-08-17 | 2,850 | 2,900 | 2,805 | 2,876 | 23,500 | 2,876 |
| 2021-08-16 | 3,000 | 3,000 | 2,842 | 2,850 | 31,400 | 2,850 |
| 2021-08-13 | 3,020 | 3,040 | 2,929 | 3,000 | 20,900 | 3,000 |
| 2021-08-12 | 3,135 | 3,135 | 3,020 | 3,020 | 16,600 | 3,020 |
| 2021-08-11 | 3,190 | 3,190 | 3,050 | 3,135 | 9,200 | 3,135 |
| 2021-08-10 | 3,220 | 3,220 | 3,035 | 3,125 | 7,900 | 3,125 |
| 2021-08-06 | 3,240 | 3,245 | 3,080 | 3,220 | 19,100 | 3,220 |
| 2021-08-05 | 3,125 | 3,300 | 3,090 | 3,245 | 11,300 | 3,245 |
| 2021-08-04 | 3,155 | 3,200 | 2,998 | 3,120 | 16,100 | 3,120 |
| 2021-08-03 | 3,250 | 3,270 | 3,125 | 3,155 | 12,100 | 3,155 |
| 2021-08-02 | 3,320 | 3,320 | 3,140 | 3,240 | 7,600 | 3,240 |
| 2021-07-30 | 3,305 | 3,355 | 3,230 | 3,320 | 5,800 | 3,320 |
| 2021-07-29 | 3,365 | 3,370 | 3,065 | 3,305 | 46,000 | 3,305 |
| 2021-07-28 | 3,420 | 3,425 | 3,355 | 3,365 | 6,200 | 3,365 |
| 2021-07-27 | 3,535 | 3,575 | 3,420 | 3,420 | 12,000 | 3,420 |
| 2021-07-26 | 3,610 | 3,655 | 3,550 | 3,565 | 6,800 | 3,565 |
| 2021-07-21 | 3,670 | 3,670 | 3,610 | 3,610 | 11,100 | 3,610 |
| 2021-07-20 | 3,590 | 3,670 | 3,570 | 3,655 | 6,000 | 3,655 |
| 2021-07-19 | 3,600 | 3,615 | 3,535 | 3,605 | 6,600 | 3,605 |
| 2021-07-16 | 3,555 | 3,615 | 3,550 | 3,570 | 5,800 | 3,570 |
| 2021-07-15 | 3,700 | 3,700 | 3,535 | 3,535 | 23,400 | 3,535 |
| 2021-07-14 | 3,640 | 3,760 | 3,640 | 3,755 | 7,400 | 3,755 |
| 2021-07-13 | 3,635 | 3,780 | 3,630 | 3,780 | 17,100 | 3,780 |
| 2021-07-12 | 3,590 | 3,635 | 3,550 | 3,600 | 7,600 | 3,600 |
| 2021-07-09 | 3,410 | 3,540 | 3,350 | 3,525 | 7,700 | 3,525 |
| 2021-07-08 | 3,495 | 3,495 | 3,415 | 3,470 | 5,600 | 3,470 |
| 2021-07-07 | 3,535 | 3,550 | 3,440 | 3,485 | 21,100 | 3,485 |
| 2021-07-06 | 3,600 | 3,650 | 3,570 | 3,570 | 9,400 | 3,570 |
| 2021-07-05 | 3,570 | 3,600 | 3,525 | 3,600 | 7,800 | 3,600 |
| 2021-07-02 | 3,645 | 3,710 | 3,595 | 3,595 | 12,300 | 3,595 |
| 2021-07-01 | 3,700 | 3,720 | 3,605 | 3,610 | 15,200 | 3,610 |
| 2021-06-30 | 3,555 | 3,650 | 3,440 | 3,645 | 16,900 | 3,645 |
| 2021-06-29 | 3,585 | 3,610 | 3,535 | 3,555 | 5,500 | 3,555 |
| 2021-06-28 | 3,715 | 3,740 | 3,560 | 3,570 | 13,500 | 3,570 |
| 2021-06-25 | 3,745 | 3,745 | 3,625 | 3,625 | 15,800 | 3,625 |
| 2021-06-24 | 3,505 | 3,680 | 3,450 | 3,675 | 25,100 | 3,675 |
| 2021-06-23 | 3,565 | 3,650 | 3,530 | 3,535 | 10,700 | 3,535 |
| 2021-06-22 | 3,650 | 3,650 | 3,555 | 3,555 | 11,900 | 3,555 |
| 2021-06-21 | 3,490 | 3,670 | 3,405 | 3,515 | 25,000 | 3,515 |
| 2021-06-18 | 3,440 | 3,520 | 3,295 | 3,495 | 30,800 | 3,495 |
| 2021-06-17 | 3,220 | 3,700 | 3,220 | 3,450 | 44,800 | 3,450 |
| 2021-06-16 | 3,150 | 3,285 | 3,110 | 3,245 | 9,400 | 3,245 |
| 2021-06-15 | 3,120 | 3,140 | 3,090 | 3,110 | 3,600 | 3,110 |
| 2021-06-14 | 3,100 | 3,150 | 3,020 | 3,075 | 4,300 | 3,075 |
| 2021-06-11 | 3,100 | 3,100 | 3,020 | 3,075 | 4,800 | 3,075 |
| 2021-06-10 | 3,120 | 3,120 | 3,095 | 3,095 | 2,900 | 3,095 |
| 2021-06-09 | 3,085 | 3,160 | 3,080 | 3,095 | 7,900 | 3,095 |
| 2021-06-08 | 2,921 | 3,095 | 2,921 | 3,085 | 11,200 | 3,085 |
| 2021-06-07 | 3,005 | 3,005 | 2,907 | 2,915 | 7,800 | 2,915 |
| 2021-06-04 | 2,930 | 3,020 | 2,930 | 3,015 | 4,100 | 3,015 |
| 2021-06-03 | 3,005 | 3,015 | 2,943 | 2,961 | 7,400 | 2,961 |
| 2021-06-02 | 3,080 | 3,080 | 3,000 | 3,000 | 6,000 | 3,000 |
| 2021-06-01 | 3,125 | 3,125 | 3,080 | 3,095 | 2,000 | 3,095 |
| 2021-05-31 | 3,080 | 3,130 | 3,080 | 3,125 | 2,700 | 3,125 |
| 2021-05-28 | 3,195 | 3,195 | 3,060 | 3,070 | 7,100 | 3,070 |
| 2021-05-27 | 3,150 | 3,195 | 3,115 | 3,195 | 4,000 | 3,195 |
| 2021-05-26 | 3,005 | 3,200 | 3,005 | 3,195 | 13,000 | 3,195 |
| 2021-05-25 | 2,858 | 3,035 | 2,801 | 3,015 | 24,000 | 3,015 |
| 2021-05-24 | 2,931 | 2,950 | 2,790 | 2,794 | 26,300 | 2,794 |
| 2021-05-21 | 2,961 | 3,015 | 2,915 | 2,915 | 5,200 | 2,915 |
| 2021-05-20 | 2,922 | 2,964 | 2,909 | 2,911 | 7,600 | 2,911 |
| 2021-05-19 | 2,980 | 2,990 | 2,900 | 2,975 | 4,200 | 2,975 |
| 2021-05-18 | 2,954 | 3,025 | 2,872 | 2,980 | 14,300 | 2,980 |
| 2021-05-17 | 3,195 | 3,195 | 2,854 | 2,854 | 21,900 | 2,854 |
| 2021-05-14 | 3,060 | 3,135 | 3,010 | 3,125 | 19,600 | 3,125 |
| 2021-05-13 | 3,100 | 3,260 | 3,000 | 3,250 | 14,000 | 3,250 |
| 2021-05-12 | 3,235 | 3,250 | 3,085 | 3,200 | 12,800 | 3,200 |
| 2021-05-11 | 3,315 | 3,315 | 3,235 | 3,250 | 5,300 | 3,250 |
| 2021-05-10 | 3,250 | 3,280 | 3,230 | 3,270 | 6,900 | 3,270 |
| 2021-05-07 | 3,205 | 3,275 | 3,205 | 3,260 | 1,800 | 3,260 |
| 2021-05-06 | 3,320 | 3,320 | 3,265 | 3,275 | 5,000 | 3,275 |
| 2021-04-30 | 3,225 | 3,250 | 2,929 | 3,250 | 42,700 | 3,250 |
| 2021-04-28 | 3,235 | 3,270 | 3,215 | 3,220 | 4,000 | 3,220 |
| 2021-04-27 | 3,230 | 3,295 | 3,200 | 3,235 | 2,800 | 3,235 |
| 2021-04-26 | 3,265 | 3,330 | 3,245 | 3,245 | 3,800 | 3,245 |
| 2021-04-23 | 3,330 | 3,330 | 3,250 | 3,290 | 9,000 | 3,290 |
| 2021-04-22 | 3,175 | 3,310 | 3,175 | 3,260 | 5,900 | 3,260 |
| 2021-04-21 | 3,205 | 3,230 | 3,080 | 3,170 | 11,500 | 3,170 |
| 2021-04-20 | 3,300 | 3,310 | 3,250 | 3,255 | 5,300 | 3,255 |
| 2021-04-19 | 3,350 | 3,400 | 3,315 | 3,350 | 7,000 | 3,350 |
| 2021-04-16 | 3,385 | 3,385 | 3,325 | 3,350 | 2,800 | 3,350 |
| 2021-04-15 | 3,360 | 3,385 | 3,330 | 3,385 | 5,900 | 3,385 |
| 2021-04-14 | 3,250 | 3,420 | 3,225 | 3,405 | 20,700 | 3,405 |
| 2021-04-13 | 3,120 | 3,300 | 3,095 | 3,265 | 22,900 | 3,265 |
| 2021-04-12 | 3,275 | 3,300 | 3,150 | 3,190 | 12,900 | 3,190 |
| 2021-04-09 | 3,255 | 3,335 | 3,255 | 3,275 | 6,300 | 3,275 |
| 2021-04-08 | 3,315 | 3,325 | 3,290 | 3,295 | 2,200 | 3,295 |
| 2021-04-07 | 3,350 | 3,415 | 3,275 | 3,315 | 7,000 | 3,315 |
| 2021-04-06 | 3,295 | 3,375 | 3,265 | 3,315 | 10,900 | 3,315 |
| 2021-04-05 | 3,410 | 3,410 | 3,250 | 3,250 | 28,700 | 3,250 |
| 2021-04-02 | 3,405 | 3,450 | 3,400 | 3,410 | 2,700 | 3,410 |
| 2021-04-01 | 3,410 | 3,455 | 3,405 | 3,410 | 2,200 | 3,410 |
| 2021-03-31 | 3,385 | 3,450 | 3,385 | 3,410 | 4,300 | 3,410 |
| 2021-03-30 | 3,395 | 3,500 | 3,375 | 3,395 | 11,100 | 3,395 |
| 2021-03-29 | 3,400 | 3,480 | 3,360 | 3,395 | 17,700 | 3,395 |
| 2021-03-26 | 3,470 | 3,580 | 3,470 | 3,525 | 4,700 | 3,525 |
| 2021-03-25 | 3,555 | 3,555 | 3,455 | 3,470 | 11,500 | 3,470 |
| 2021-03-24 | 3,485 | 3,520 | 3,460 | 3,515 | 7,000 | 3,515 |
| 2021-03-23 | 3,475 | 3,550 | 3,475 | 3,535 | 7,100 | 3,535 |
| 2021-03-22 | 3,495 | 3,535 | 3,465 | 3,470 | 5,000 | 3,470 |
| 2021-03-19 | 3,475 | 3,530 | 3,430 | 3,510 | 10,800 | 3,510 |
| 2021-03-18 | 3,560 | 3,600 | 3,500 | 3,500 | 6,200 | 3,500 |
| 2021-03-17 | 3,515 | 3,595 | 3,515 | 3,590 | 4,900 | 3,590 |
| 2021-03-16 | 3,475 | 3,560 | 3,475 | 3,560 | 4,700 | 3,560 |
| 2021-03-15 | 3,495 | 3,515 | 3,450 | 3,490 | 2,800 | 3,490 |
| 2021-03-12 | 3,565 | 3,565 | 3,485 | 3,495 | 5,800 | 3,495 |
| 2021-03-11 | 3,425 | 3,485 | 3,415 | 3,435 | 5,700 | 3,435 |
| 2021-03-10 | 3,495 | 3,495 | 3,410 | 3,465 | 2,200 | 3,465 |
| 2021-03-09 | 3,435 | 3,480 | 3,375 | 3,445 | 8,600 | 3,445 |
| 2021-03-08 | 3,530 | 3,580 | 3,445 | 3,445 | 2,600 | 3,445 |
| 2021-03-05 | 3,450 | 3,465 | 3,405 | 3,450 | 7,100 | 3,450 |
| 2021-03-04 | 3,615 | 3,615 | 3,460 | 3,505 | 4,700 | 3,505 |
| 2021-03-03 | 3,520 | 3,590 | 3,505 | 3,590 | 3,300 | 3,590 |
| 2021-03-02 | 3,615 | 3,630 | 3,510 | 3,580 | 5,500 | 3,580 |
| 2021-03-01 | 3,500 | 3,660 | 3,455 | 3,615 | 17,900 | 3,615 |
| 2021-02-26 | 3,420 | 3,455 | 3,360 | 3,455 | 18,100 | 3,455 |
| 2021-02-25 | 3,495 | 3,600 | 3,400 | 3,420 | 24,700 | 3,420 |
| 2021-02-24 | 3,515 | 3,565 | 3,410 | 3,425 | 19,400 | 3,425 |
| 2021-02-22 | 3,725 | 3,740 | 3,540 | 3,540 | 13,600 | 3,540 |
| 2021-02-19 | 3,645 | 3,705 | 3,640 | 3,705 | 3,900 | 3,705 |
| 2021-02-18 | 3,785 | 3,805 | 3,640 | 3,655 | 9,500 | 3,655 |
| 2021-02-17 | 3,685 | 3,795 | 3,600 | 3,790 | 7,300 | 3,790 |
| 2021-02-16 | 3,885 | 3,885 | 3,740 | 3,740 | 8,500 | 3,740 |
| 2021-02-15 | 3,730 | 3,840 | 3,670 | 3,825 | 11,100 | 3,825 |
| 2021-02-12 | 3,820 | 3,920 | 3,710 | 3,710 | 24,500 | 3,710 |
| 2021-02-10 | 3,890 | 3,980 | 3,780 | 3,935 | 28,200 | 3,935 |
| 2021-02-09 | 3,785 | 3,865 | 3,710 | 3,865 | 8,000 | 3,865 |
| 2021-02-08 | 3,655 | 3,780 | 3,655 | 3,765 | 10,100 | 3,765 |
| 2021-02-05 | 3,590 | 3,675 | 3,560 | 3,655 | 6,200 | 3,655 |
| 2021-02-04 | 3,655 | 3,655 | 3,555 | 3,555 | 4,400 | 3,555 |
| 2021-02-03 | 3,600 | 3,675 | 3,585 | 3,655 | 11,500 | 3,655 |
| 2021-02-02 | 3,370 | 3,545 | 3,370 | 3,530 | 4,600 | 3,530 |
| 2021-02-01 | 3,390 | 3,455 | 3,350 | 3,350 | 5,300 | 3,350 |
| 2021-01-29 | 3,510 | 3,520 | 3,440 | 3,460 | 5,900 | 3,460 |
| 2021-01-28 | 3,500 | 3,520 | 3,410 | 3,485 | 6,600 | 3,485 |
| 2021-01-27 | 3,530 | 3,555 | 3,505 | 3,520 | 10,500 | 3,520 |
| 2021-01-26 | 3,660 | 3,700 | 3,515 | 3,530 | 15,000 | 3,530 |
| 2021-01-25 | 3,725 | 3,725 | 3,655 | 3,655 | 9,000 | 3,655 |
| 2021-01-22 | 3,660 | 3,760 | 3,635 | 3,690 | 6,600 | 3,690 |
| 2021-01-21 | 3,650 | 3,685 | 3,630 | 3,660 | 6,900 | 3,660 |
| 2021-01-20 | 3,650 | 3,680 | 3,605 | 3,640 | 8,800 | 3,640 |
| 2021-01-19 | 3,695 | 3,805 | 3,650 | 3,650 | 12,900 | 3,650 |
| 2021-01-18 | 3,795 | 3,915 | 3,730 | 3,730 | 7,600 | 3,730 |
| 2021-01-15 | 3,850 | 3,850 | 3,730 | 3,760 | 6,700 | 3,760 |
| 2021-01-14 | 3,875 | 3,875 | 3,820 | 3,850 | 5,700 | 3,850 |
| 2021-01-13 | 3,810 | 3,880 | 3,810 | 3,855 | 4,100 | 3,855 |
| 2021-01-12 | 3,795 | 3,895 | 3,795 | 3,840 | 3,100 | 3,840 |
| 2021-01-08 | 3,875 | 3,875 | 3,795 | 3,815 | 5,400 | 3,815 |
| 2021-01-07 | 3,870 | 3,900 | 3,780 | 3,820 | 4,700 | 3,820 |
| 2021-01-06 | 3,940 | 3,940 | 3,800 | 3,800 | 4,900 | 3,800 |
| 2021-01-05 | 3,950 | 3,955 | 3,800 | 3,800 | 10,900 | 3,800 |
| 2021-01-04 | 3,650 | 3,885 | 3,600 | 3,880 | 21,000 | 3,880 |
分割・併合履歴 ： [2013-09-26]1株→3株
