2922 (株)なとり 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 | 2,062 | 2,062 | 2,042 | 2,043 | 6,300 | 2,043 |
| 2021-12-29 | 2,039 | 2,063 | 2,033 | 2,063 | 12,200 | 2,063 |
| 2021-12-28 | 2,020 | 2,033 | 2,019 | 2,033 | 9,800 | 2,033 |
| 2021-12-27 | 2,020 | 2,020 | 1,998 | 2,020 | 8,400 | 2,020 |
| 2021-12-24 | 2,009 | 2,013 | 1,996 | 2,000 | 8,300 | 2,000 |
| 2021-12-23 | 2,009 | 2,009 | 2,004 | 2,009 | 2,500 | 2,009 |
| 2021-12-22 | 1,999 | 2,009 | 1,994 | 2,009 | 4,000 | 2,009 |
| 2021-12-21 | 2,010 | 2,010 | 1,995 | 2,003 | 6,600 | 2,003 |
| 2021-12-20 | 2,015 | 2,016 | 2,000 | 2,000 | 6,900 | 2,000 |
| 2021-12-17 | 2,007 | 2,015 | 2,002 | 2,015 | 5,600 | 2,015 |
| 2021-12-16 | 2,015 | 2,020 | 2,008 | 2,015 | 9,700 | 2,015 |
| 2021-12-15 | 2,009 | 2,011 | 2,002 | 2,002 | 11,400 | 2,002 |
| 2021-12-14 | 1,995 | 2,009 | 1,988 | 2,009 | 14,800 | 2,009 |
| 2021-12-13 | 1,990 | 1,996 | 1,980 | 1,995 | 5,400 | 1,995 |
| 2021-12-10 | 2,000 | 2,000 | 1,970 | 1,988 | 13,300 | 1,988 |
| 2021-12-09 | 1,995 | 1,995 | 1,975 | 1,990 | 3,800 | 1,990 |
| 2021-12-08 | 1,998 | 1,998 | 1,966 | 1,995 | 10,000 | 1,995 |
| 2021-12-07 | 1,968 | 1,998 | 1,959 | 1,998 | 10,400 | 1,998 |
| 2021-12-06 | 1,930 | 1,964 | 1,930 | 1,948 | 10,100 | 1,948 |
| 2021-12-03 | 1,907 | 1,931 | 1,905 | 1,924 | 6,300 | 1,924 |
| 2021-12-02 | 1,919 | 1,943 | 1,910 | 1,910 | 10,100 | 1,910 |
| 2021-12-01 | 1,901 | 1,957 | 1,901 | 1,919 | 8,600 | 1,919 |
| 2021-11-30 | 1,920 | 1,946 | 1,901 | 1,901 | 15,000 | 1,901 |
| 2021-11-29 | 1,921 | 1,927 | 1,904 | 1,904 | 11,100 | 1,904 |
| 2021-11-26 | 1,955 | 1,956 | 1,920 | 1,920 | 12,000 | 1,920 |
| 2021-11-25 | 1,920 | 1,931 | 1,920 | 1,920 | 3,200 | 1,920 |
| 2021-11-24 | 1,926 | 1,928 | 1,920 | 1,920 | 5,300 | 1,920 |
| 2021-11-22 | 1,932 | 1,933 | 1,926 | 1,926 | 4,300 | 1,926 |
| 2021-11-19 | 1,934 | 1,939 | 1,931 | 1,939 | 5,200 | 1,939 |
| 2021-11-18 | 1,945 | 1,945 | 1,934 | 1,934 | 7,200 | 1,934 |
| 2021-11-17 | 1,953 | 1,954 | 1,945 | 1,945 | 4,100 | 1,945 |
| 2021-11-16 | 1,974 | 1,975 | 1,957 | 1,957 | 5,600 | 1,957 |
| 2021-11-15 | 1,985 | 1,988 | 1,961 | 1,961 | 9,200 | 1,961 |
| 2021-11-12 | 1,965 | 1,985 | 1,965 | 1,985 | 8,800 | 1,985 |
| 2021-11-11 | 1,950 | 1,967 | 1,940 | 1,957 | 5,400 | 1,957 |
| 2021-11-10 | 1,966 | 1,966 | 1,939 | 1,954 | 4,800 | 1,954 |
| 2021-11-09 | 1,958 | 1,958 | 1,940 | 1,954 | 5,400 | 1,954 |
| 2021-11-08 | 1,968 | 1,968 | 1,955 | 1,958 | 4,000 | 1,958 |
| 2021-11-05 | 1,967 | 1,967 | 1,950 | 1,958 | 2,700 | 1,958 |
| 2021-11-04 | 1,960 | 1,965 | 1,952 | 1,965 | 5,600 | 1,965 |
| 2021-11-02 | 1,960 | 1,960 | 1,945 | 1,952 | 3,200 | 1,952 |
| 2021-11-01 | 1,947 | 1,955 | 1,943 | 1,955 | 5,700 | 1,955 |
| 2021-10-29 | 1,928 | 1,935 | 1,916 | 1,935 | 4,800 | 1,935 |
| 2021-10-28 | 1,940 | 1,950 | 1,914 | 1,914 | 11,100 | 1,914 |
| 2021-10-27 | 1,947 | 1,951 | 1,940 | 1,940 | 3,400 | 1,940 |
| 2021-10-26 | 1,943 | 1,952 | 1,943 | 1,948 | 3,400 | 1,948 |
| 2021-10-25 | 1,946 | 1,952 | 1,943 | 1,943 | 4,200 | 1,943 |
| 2021-10-22 | 1,940 | 1,949 | 1,934 | 1,946 | 5,100 | 1,946 |
| 2021-10-21 | 1,951 | 1,953 | 1,941 | 1,941 | 1,800 | 1,941 |
| 2021-10-20 | 1,952 | 1,953 | 1,941 | 1,951 | 3,900 | 1,951 |
| 2021-10-19 | 1,964 | 1,964 | 1,950 | 1,955 | 3,900 | 1,955 |
| 2021-10-18 | 1,965 | 1,969 | 1,949 | 1,969 | 9,600 | 1,969 |
| 2021-10-15 | 1,917 | 1,959 | 1,917 | 1,959 | 11,900 | 1,959 |
| 2021-10-14 | 1,915 | 1,917 | 1,906 | 1,917 | 4,400 | 1,917 |
| 2021-10-13 | 1,926 | 1,926 | 1,907 | 1,913 | 11,000 | 1,913 |
| 2021-10-12 | 1,960 | 1,960 | 1,926 | 1,931 | 3,900 | 1,931 |
| 2021-10-11 | 1,923 | 1,950 | 1,923 | 1,950 | 4,000 | 1,950 |
| 2021-10-08 | 1,932 | 1,938 | 1,920 | 1,923 | 4,000 | 1,923 |
| 2021-10-07 | 1,911 | 1,923 | 1,911 | 1,914 | 3,300 | 1,914 |
| 2021-10-06 | 1,915 | 1,924 | 1,911 | 1,912 | 8,300 | 1,912 |
| 2021-10-05 | 1,931 | 1,932 | 1,915 | 1,915 | 9,900 | 1,915 |
| 2021-10-04 | 1,936 | 1,946 | 1,931 | 1,933 | 4,300 | 1,933 |
| 2021-10-01 | 1,950 | 1,950 | 1,930 | 1,930 | 13,100 | 1,930 |
| 2021-09-30 | 1,957 | 1,970 | 1,955 | 1,955 | 7,500 | 1,955 |
| 2021-09-29 | 1,972 | 1,972 | 1,947 | 1,956 | 19,900 | 1,956 |
| 2021-09-28 | 1,990 | 2,017 | 1,960 | 2,017 | 14,700 | 2,017 |
| 2021-09-27 | 2,016 | 2,016 | 1,990 | 1,993 | 11,700 | 1,993 |
| 2021-09-24 | 1,971 | 2,024 | 1,965 | 2,024 | 14,800 | 2,024 |
| 2021-09-22 | 1,991 | 1,991 | 1,966 | 1,968 | 8,200 | 1,968 |
| 2021-09-21 | 2,018 | 2,018 | 1,991 | 1,996 | 10,400 | 1,996 |
| 2021-09-17 | 2,028 | 2,028 | 2,002 | 2,028 | 14,700 | 2,028 |
| 2021-09-16 | 2,028 | 2,028 | 2,002 | 2,019 | 9,600 | 2,019 |
| 2021-09-15 | 2,026 | 2,028 | 2,007 | 2,028 | 14,100 | 2,028 |
| 2021-09-14 | 2,050 | 2,050 | 1,994 | 2,045 | 19,700 | 2,045 |
| 2021-09-13 | 1,984 | 2,007 | 1,984 | 2,007 | 10,500 | 2,007 |
| 2021-09-10 | 1,980 | 2,000 | 1,978 | 2,000 | 21,000 | 2,000 |
| 2021-09-09 | 1,975 | 1,980 | 1,968 | 1,980 | 8,200 | 1,980 |
| 2021-09-08 | 1,972 | 1,975 | 1,964 | 1,975 | 9,000 | 1,975 |
| 2021-09-07 | 1,974 | 1,974 | 1,957 | 1,972 | 11,900 | 1,972 |
| 2021-09-06 | 1,970 | 1,972 | 1,959 | 1,972 | 8,000 | 1,972 |
| 2021-09-03 | 1,945 | 1,970 | 1,942 | 1,970 | 10,500 | 1,970 |
| 2021-09-02 | 1,964 | 1,964 | 1,947 | 1,951 | 7,700 | 1,951 |
| 2021-09-01 | 1,950 | 1,971 | 1,949 | 1,971 | 4,300 | 1,971 |
| 2021-08-31 | 1,969 | 1,969 | 1,952 | 1,952 | 4,200 | 1,952 |
| 2021-08-30 | 1,963 | 1,970 | 1,953 | 1,970 | 3,600 | 1,970 |
| 2021-08-27 | 1,964 | 1,964 | 1,953 | 1,961 | 3,100 | 1,961 |
| 2021-08-26 | 1,949 | 1,960 | 1,942 | 1,960 | 4,900 | 1,960 |
| 2021-08-25 | 1,969 | 1,969 | 1,948 | 1,958 | 5,600 | 1,958 |
| 2021-08-24 | 1,957 | 1,969 | 1,957 | 1,969 | 5,200 | 1,969 |
| 2021-08-23 | 1,946 | 1,968 | 1,946 | 1,959 | 9,700 | 1,959 |
| 2021-08-20 | 1,951 | 1,960 | 1,944 | 1,952 | 4,900 | 1,952 |
| 2021-08-19 | 1,945 | 1,958 | 1,940 | 1,947 | 4,000 | 1,947 |
| 2021-08-18 | 1,929 | 1,949 | 1,926 | 1,948 | 3,300 | 1,948 |
| 2021-08-17 | 1,930 | 1,941 | 1,928 | 1,937 | 3,700 | 1,937 |
| 2021-08-16 | 1,961 | 1,961 | 1,932 | 1,933 | 6,400 | 1,933 |
| 2021-08-13 | 1,929 | 1,961 | 1,925 | 1,961 | 10,300 | 1,961 |
| 2021-08-12 | 1,929 | 1,929 | 1,914 | 1,922 | 2,200 | 1,922 |
| 2021-08-11 | 1,912 | 1,932 | 1,912 | 1,929 | 5,400 | 1,929 |
| 2021-08-10 | 1,942 | 1,942 | 1,911 | 1,912 | 7,400 | 1,912 |
| 2021-08-06 | 1,941 | 1,941 | 1,926 | 1,935 | 4,200 | 1,935 |
| 2021-08-05 | 1,941 | 1,960 | 1,938 | 1,938 | 4,800 | 1,938 |
| 2021-08-04 | 1,936 | 1,947 | 1,934 | 1,934 | 4,700 | 1,934 |
| 2021-08-03 | 1,965 | 1,974 | 1,936 | 1,936 | 6,700 | 1,936 |
| 2021-08-02 | 1,933 | 1,967 | 1,933 | 1,965 | 8,100 | 1,965 |
| 2021-07-30 | 1,949 | 1,950 | 1,933 | 1,933 | 5,500 | 1,933 |
| 2021-07-29 | 1,970 | 1,970 | 1,949 | 1,949 | 5,800 | 1,949 |
| 2021-07-28 | 1,951 | 1,965 | 1,948 | 1,965 | 10,500 | 1,965 |
| 2021-07-27 | 1,935 | 1,951 | 1,935 | 1,951 | 5,200 | 1,951 |
| 2021-07-26 | 1,930 | 1,941 | 1,930 | 1,934 | 3,200 | 1,934 |
| 2021-07-21 | 1,923 | 1,945 | 1,923 | 1,930 | 5,500 | 1,930 |
| 2021-07-20 | 1,922 | 1,938 | 1,922 | 1,923 | 7,000 | 1,923 |
| 2021-07-19 | 1,931 | 1,935 | 1,925 | 1,927 | 4,700 | 1,927 |
| 2021-07-16 | 1,923 | 1,941 | 1,923 | 1,934 | 3,000 | 1,934 |
| 2021-07-15 | 1,968 | 1,970 | 1,923 | 1,923 | 16,000 | 1,923 |
| 2021-07-14 | 1,942 | 1,970 | 1,942 | 1,968 | 6,700 | 1,968 |
| 2021-07-13 | 1,945 | 1,955 | 1,938 | 1,954 | 9,400 | 1,954 |
| 2021-07-12 | 1,909 | 1,941 | 1,909 | 1,941 | 9,000 | 1,941 |
| 2021-07-09 | 1,901 | 1,912 | 1,894 | 1,906 | 18,000 | 1,906 |
| 2021-07-08 | 1,920 | 1,929 | 1,905 | 1,905 | 9,200 | 1,905 |
| 2021-07-07 | 1,928 | 1,931 | 1,914 | 1,914 | 9,400 | 1,914 |
| 2021-07-06 | 1,936 | 1,936 | 1,928 | 1,928 | 2,800 | 1,928 |
| 2021-07-05 | 1,928 | 1,938 | 1,927 | 1,927 | 6,900 | 1,927 |
| 2021-07-02 | 1,902 | 1,927 | 1,902 | 1,927 | 7,500 | 1,927 |
| 2021-07-01 | 1,890 | 1,904 | 1,890 | 1,894 | 7,400 | 1,894 |
| 2021-06-30 | 1,902 | 1,910 | 1,886 | 1,886 | 5,800 | 1,886 |
| 2021-06-29 | 1,905 | 1,910 | 1,895 | 1,902 | 9,000 | 1,902 |
| 2021-06-28 | 1,901 | 1,915 | 1,896 | 1,912 | 11,400 | 1,912 |
| 2021-06-25 | 1,905 | 1,905 | 1,897 | 1,901 | 7,100 | 1,901 |
| 2021-06-24 | 1,910 | 1,910 | 1,901 | 1,905 | 5,800 | 1,905 |
| 2021-06-23 | 1,900 | 1,910 | 1,888 | 1,907 | 6,900 | 1,907 |
| 2021-06-22 | 1,916 | 1,916 | 1,897 | 1,902 | 9,400 | 1,902 |
| 2021-06-21 | 1,892 | 1,903 | 1,875 | 1,876 | 14,800 | 1,876 |
| 2021-06-18 | 1,919 | 1,919 | 1,897 | 1,903 | 9,100 | 1,903 |
| 2021-06-17 | 1,901 | 1,921 | 1,901 | 1,912 | 11,600 | 1,912 |
| 2021-06-16 | 1,906 | 1,914 | 1,895 | 1,901 | 15,300 | 1,901 |
| 2021-06-15 | 1,892 | 1,916 | 1,892 | 1,906 | 29,500 | 1,906 |
| 2021-06-14 | 1,890 | 1,896 | 1,880 | 1,882 | 7,100 | 1,882 |
| 2021-06-11 | 1,890 | 1,897 | 1,881 | 1,881 | 15,900 | 1,881 |
| 2021-06-10 | 1,901 | 1,905 | 1,892 | 1,893 | 7,800 | 1,893 |
| 2021-06-09 | 1,894 | 1,921 | 1,893 | 1,909 | 18,500 | 1,909 |
| 2021-06-08 | 1,864 | 1,897 | 1,861 | 1,894 | 12,600 | 1,894 |
| 2021-06-07 | 1,878 | 1,878 | 1,858 | 1,864 | 9,300 | 1,864 |
| 2021-06-04 | 1,891 | 1,893 | 1,856 | 1,867 | 23,500 | 1,867 |
| 2021-06-03 | 1,887 | 1,898 | 1,885 | 1,891 | 7,700 | 1,891 |
| 2021-06-02 | 1,879 | 1,891 | 1,877 | 1,883 | 8,600 | 1,883 |
| 2021-06-01 | 1,891 | 1,900 | 1,883 | 1,889 | 9,300 | 1,889 |
| 2021-05-31 | 1,909 | 1,909 | 1,872 | 1,873 | 18,700 | 1,873 |
| 2021-05-28 | 1,900 | 1,925 | 1,887 | 1,925 | 14,400 | 1,925 |
| 2021-05-27 | 1,910 | 1,917 | 1,884 | 1,884 | 12,100 | 1,884 |
| 2021-05-26 | 1,933 | 1,933 | 1,907 | 1,907 | 6,300 | 1,907 |
| 2021-05-25 | 1,923 | 1,930 | 1,917 | 1,922 | 9,000 | 1,922 |
| 2021-05-24 | 1,930 | 1,939 | 1,918 | 1,923 | 8,100 | 1,923 |
| 2021-05-21 | 1,945 | 1,950 | 1,930 | 1,930 | 5,700 | 1,930 |
| 2021-05-20 | 1,943 | 1,961 | 1,943 | 1,945 | 8,500 | 1,945 |
| 2021-05-19 | 1,941 | 1,948 | 1,928 | 1,936 | 8,700 | 1,936 |
| 2021-05-18 | 1,933 | 1,940 | 1,926 | 1,940 | 8,200 | 1,940 |
| 2021-05-17 | 1,961 | 1,966 | 1,933 | 1,933 | 19,600 | 1,933 |
| 2021-05-14 | 1,926 | 1,968 | 1,926 | 1,944 | 17,200 | 1,944 |
| 2021-05-13 | 1,940 | 1,940 | 1,901 | 1,922 | 20,700 | 1,922 |
| 2021-05-12 | 1,935 | 1,971 | 1,935 | 1,950 | 23,700 | 1,950 |
| 2021-05-11 | 1,932 | 1,948 | 1,917 | 1,923 | 17,500 | 1,923 |
| 2021-05-10 | 1,922 | 1,932 | 1,920 | 1,931 | 5,800 | 1,931 |
| 2021-05-07 | 1,926 | 1,939 | 1,910 | 1,923 | 8,300 | 1,923 |
| 2021-05-06 | 1,920 | 1,932 | 1,907 | 1,907 | 12,900 | 1,907 |
| 2021-04-30 | 1,905 | 1,925 | 1,905 | 1,907 | 8,500 | 1,907 |
| 2021-04-28 | 1,922 | 1,933 | 1,900 | 1,900 | 10,900 | 1,900 |
| 2021-04-27 | 1,967 | 1,967 | 1,932 | 1,932 | 11,500 | 1,932 |
| 2021-04-26 | 1,934 | 1,967 | 1,930 | 1,960 | 12,900 | 1,960 |
| 2021-04-23 | 1,928 | 1,950 | 1,918 | 1,934 | 11,100 | 1,934 |
| 2021-04-22 | 1,912 | 1,928 | 1,909 | 1,928 | 8,400 | 1,928 |
| 2021-04-21 | 1,915 | 1,920 | 1,905 | 1,910 | 10,800 | 1,910 |
| 2021-04-20 | 1,950 | 1,950 | 1,926 | 1,930 | 10,400 | 1,930 |
| 2021-04-19 | 1,958 | 1,968 | 1,944 | 1,956 | 7,000 | 1,956 |
| 2021-04-16 | 1,954 | 1,967 | 1,949 | 1,953 | 8,100 | 1,953 |
| 2021-04-15 | 1,949 | 1,966 | 1,948 | 1,951 | 10,500 | 1,951 |
| 2021-04-14 | 1,948 | 1,954 | 1,931 | 1,948 | 10,700 | 1,948 |
| 2021-04-13 | 1,967 | 1,968 | 1,948 | 1,948 | 7,300 | 1,948 |
| 2021-04-12 | 1,950 | 1,967 | 1,936 | 1,967 | 11,200 | 1,967 |
| 2021-04-09 | 1,929 | 1,952 | 1,929 | 1,940 | 11,400 | 1,940 |
| 2021-04-08 | 1,986 | 1,986 | 1,926 | 1,926 | 32,400 | 1,926 |
| 2021-04-07 | 1,981 | 1,998 | 1,980 | 1,997 | 10,800 | 1,997 |
| 2021-04-06 | 1,994 | 2,018 | 1,976 | 1,978 | 33,100 | 1,978 |
| 2021-04-05 | 1,983 | 1,991 | 1,967 | 1,980 | 19,900 | 1,980 |
| 2021-04-02 | 1,985 | 1,986 | 1,973 | 1,978 | 19,100 | 1,978 |
| 2021-04-01 | 1,969 | 1,982 | 1,941 | 1,974 | 32,500 | 1,974 |
| 2021-03-31 | 1,982 | 1,982 | 1,947 | 1,964 | 43,600 | 1,964 |
| 2021-03-30 | 2,054 | 2,055 | 1,977 | 1,982 | 100,400 | 1,982 |
| 2021-03-29 | 2,060 | 2,095 | 2,057 | 2,067 | 209,100 | 2,067 |
| 2021-03-26 | 2,050 | 2,076 | 2,045 | 2,068 | 87,500 | 2,068 |
| 2021-03-25 | 2,035 | 2,063 | 2,035 | 2,049 | 65,200 | 2,049 |
| 2021-03-24 | 2,061 | 2,065 | 2,028 | 2,035 | 56,100 | 2,035 |
| 2021-03-23 | 2,077 | 2,088 | 2,060 | 2,061 | 51,800 | 2,061 |
| 2021-03-22 | 2,088 | 2,095 | 2,058 | 2,071 | 83,400 | 2,071 |
| 2021-03-19 | 2,080 | 2,092 | 2,072 | 2,088 | 61,900 | 2,088 |
| 2021-03-18 | 2,067 | 2,082 | 2,063 | 2,081 | 38,300 | 2,081 |
| 2021-03-17 | 2,065 | 2,079 | 2,055 | 2,077 | 24,500 | 2,077 |
| 2021-03-16 | 2,048 | 2,062 | 2,040 | 2,060 | 34,600 | 2,060 |
| 2021-03-15 | 2,030 | 2,055 | 2,025 | 2,055 | 50,000 | 2,055 |
| 2021-03-12 | 2,026 | 2,030 | 2,007 | 2,030 | 42,800 | 2,030 |
| 2021-03-11 | 2,042 | 2,042 | 2,020 | 2,024 | 26,100 | 2,024 |
| 2021-03-10 | 2,043 | 2,049 | 2,010 | 2,015 | 42,500 | 2,015 |
| 2021-03-09 | 2,074 | 2,074 | 2,040 | 2,053 | 31,400 | 2,053 |
| 2021-03-08 | 2,050 | 2,074 | 2,050 | 2,066 | 28,200 | 2,066 |
| 2021-03-05 | 2,029 | 2,043 | 2,013 | 2,043 | 36,300 | 2,043 |
| 2021-03-04 | 2,029 | 2,029 | 2,010 | 2,028 | 18,400 | 2,028 |
| 2021-03-03 | 2,010 | 2,033 | 2,006 | 2,033 | 18,900 | 2,033 |
| 2021-03-02 | 2,024 | 2,024 | 2,006 | 2,009 | 19,800 | 2,009 |
| 2021-03-01 | 2,000 | 2,027 | 2,000 | 2,024 | 27,000 | 2,024 |
| 2021-02-26 | 2,000 | 2,013 | 1,979 | 1,981 | 34,100 | 1,981 |
| 2021-02-25 | 2,025 | 2,029 | 2,004 | 2,008 | 20,000 | 2,008 |
| 2021-02-24 | 2,018 | 2,044 | 2,009 | 2,023 | 28,300 | 2,023 |
| 2021-02-22 | 2,011 | 2,026 | 2,009 | 2,019 | 10,400 | 2,019 |
| 2021-02-19 | 1,990 | 2,008 | 1,985 | 2,008 | 8,500 | 2,008 |
| 2021-02-18 | 1,999 | 1,999 | 1,986 | 1,990 | 6,900 | 1,990 |
| 2021-02-17 | 1,992 | 2,009 | 1,983 | 1,990 | 9,000 | 1,990 |
| 2021-02-16 | 2,017 | 2,017 | 1,985 | 1,992 | 19,000 | 1,992 |
| 2021-02-15 | 2,030 | 2,030 | 2,012 | 2,017 | 17,100 | 2,017 |
| 2021-02-12 | 2,030 | 2,030 | 2,020 | 2,024 | 9,000 | 2,024 |
| 2021-02-10 | 2,025 | 2,030 | 2,007 | 2,028 | 13,300 | 2,028 |
| 2021-02-09 | 2,016 | 2,023 | 2,006 | 2,023 | 17,200 | 2,023 |
| 2021-02-08 | 2,005 | 2,028 | 1,993 | 2,010 | 30,600 | 2,010 |
| 2021-02-05 | 1,978 | 1,988 | 1,967 | 1,988 | 22,700 | 1,988 |
| 2021-02-04 | 1,947 | 1,960 | 1,941 | 1,960 | 12,400 | 1,960 |
| 2021-02-03 | 1,928 | 1,946 | 1,926 | 1,945 | 7,800 | 1,945 |
| 2021-02-02 | 1,924 | 1,935 | 1,919 | 1,928 | 7,800 | 1,928 |
| 2021-02-01 | 1,924 | 1,940 | 1,924 | 1,927 | 10,200 | 1,927 |
| 2021-01-29 | 1,943 | 1,951 | 1,921 | 1,921 | 13,000 | 1,921 |
| 2021-01-28 | 1,922 | 1,957 | 1,913 | 1,943 | 23,600 | 1,943 |
| 2021-01-27 | 1,923 | 1,936 | 1,922 | 1,922 | 10,700 | 1,922 |
| 2021-01-26 | 1,910 | 1,916 | 1,906 | 1,916 | 8,500 | 1,916 |
| 2021-01-25 | 1,888 | 1,901 | 1,881 | 1,901 | 7,600 | 1,901 |
| 2021-01-22 | 1,881 | 1,891 | 1,875 | 1,875 | 12,800 | 1,875 |
| 2021-01-21 | 1,897 | 1,906 | 1,877 | 1,883 | 14,900 | 1,883 |
| 2021-01-20 | 1,876 | 1,892 | 1,864 | 1,886 | 12,000 | 1,886 |
| 2021-01-19 | 1,879 | 1,883 | 1,876 | 1,876 | 6,800 | 1,876 |
| 2021-01-18 | 1,882 | 1,887 | 1,873 | 1,877 | 13,700 | 1,877 |
| 2021-01-15 | 1,894 | 1,895 | 1,882 | 1,882 | 12,000 | 1,882 |
| 2021-01-14 | 1,896 | 1,896 | 1,881 | 1,894 | 13,500 | 1,894 |
| 2021-01-13 | 1,893 | 1,893 | 1,881 | 1,891 | 15,100 | 1,891 |
| 2021-01-12 | 1,890 | 1,897 | 1,882 | 1,893 | 12,500 | 1,893 |
| 2021-01-08 | 1,875 | 1,887 | 1,871 | 1,886 | 19,200 | 1,886 |
| 2021-01-07 | 1,861 | 1,875 | 1,854 | 1,875 | 16,800 | 1,875 |
| 2021-01-06 | 1,856 | 1,860 | 1,850 | 1,852 | 14,900 | 1,852 |
| 2021-01-05 | 1,868 | 1,873 | 1,856 | 1,856 | 12,700 | 1,856 |
| 2021-01-04 | 1,900 | 1,900 | 1,868 | 1,870 | 12,100 | 1,870 |
分割・併合履歴 ： [2001-12-25]1株→1.2株 [2001-03-27]1株→2株
