3036 アルコニックス(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 | 1,334 | 1,342 | 1,321 | 1,341 | 161,900 | 1,341 |
| 2021-12-29 | 1,331 | 1,344 | 1,316 | 1,334 | 344,200 | 1,334 |
| 2021-12-28 | 1,318 | 1,340 | 1,314 | 1,325 | 204,400 | 1,325 |
| 2021-12-27 | 1,320 | 1,323 | 1,285 | 1,310 | 236,000 | 1,310 |
| 2021-12-24 | 1,302 | 1,316 | 1,301 | 1,310 | 184,500 | 1,310 |
| 2021-12-23 | 1,284 | 1,302 | 1,277 | 1,299 | 195,000 | 1,299 |
| 2021-12-22 | 1,265 | 1,276 | 1,255 | 1,269 | 161,300 | 1,269 |
| 2021-12-21 | 1,264 | 1,269 | 1,234 | 1,241 | 239,500 | 1,241 |
| 2021-12-20 | 1,280 | 1,293 | 1,248 | 1,254 | 298,000 | 1,254 |
| 2021-12-17 | 1,272 | 1,310 | 1,268 | 1,297 | 388,800 | 1,297 |
| 2021-12-16 | 1,248 | 1,280 | 1,245 | 1,276 | 354,500 | 1,276 |
| 2021-12-15 | 1,235 | 1,247 | 1,226 | 1,231 | 251,200 | 1,231 |
| 2021-12-14 | 1,230 | 1,247 | 1,228 | 1,245 | 344,600 | 1,245 |
| 2021-12-13 | 1,218 | 1,242 | 1,206 | 1,238 | 579,500 | 1,238 |
| 2021-12-10 | 1,250 | 1,256 | 1,194 | 1,207 | 2,718,500 | 1,207 |
| 2021-12-09 | 1,219 | 1,269 | 1,213 | 1,243 | 851,000 | 1,243 |
| 2021-12-08 | 1,221 | 1,231 | 1,201 | 1,205 | 638,500 | 1,205 |
| 2021-12-07 | 1,174 | 1,226 | 1,173 | 1,221 | 769,900 | 1,221 |
| 2021-12-06 | 1,164 | 1,172 | 1,154 | 1,161 | 535,300 | 1,161 |
| 2021-12-03 | 1,154 | 1,158 | 1,149 | 1,150 | 1,993,300 | 1,150 |
| 2021-12-02 | 1,155 | 1,161 | 1,151 | 1,152 | 2,303,200 | 1,152 |
| 2021-12-01 | 1,175 | 1,222 | 1,157 | 1,185 | 1,239,200 | 1,185 |
| 2021-11-30 | 1,214 | 1,241 | 1,173 | 1,175 | 612,800 | 1,175 |
| 2021-11-29 | 1,230 | 1,258 | 1,208 | 1,213 | 570,200 | 1,213 |
| 2021-11-26 | 1,285 | 1,285 | 1,256 | 1,265 | 523,800 | 1,265 |
| 2021-11-25 | 1,282 | 1,332 | 1,281 | 1,305 | 1,198,700 | 1,305 |
| 2021-11-24 | 1,584 | 1,590 | 1,568 | 1,581 | 64,600 | 1,581 |
| 2021-11-22 | 1,594 | 1,597 | 1,586 | 1,586 | 51,000 | 1,586 |
| 2021-11-19 | 1,605 | 1,619 | 1,600 | 1,614 | 28,900 | 1,614 |
| 2021-11-18 | 1,637 | 1,637 | 1,595 | 1,604 | 64,600 | 1,604 |
| 2021-11-17 | 1,640 | 1,659 | 1,635 | 1,652 | 42,100 | 1,652 |
| 2021-11-16 | 1,653 | 1,664 | 1,627 | 1,630 | 41,700 | 1,630 |
| 2021-11-15 | 1,655 | 1,656 | 1,628 | 1,643 | 38,200 | 1,643 |
| 2021-11-12 | 1,626 | 1,654 | 1,626 | 1,653 | 54,900 | 1,653 |
| 2021-11-11 | 1,598 | 1,622 | 1,596 | 1,616 | 43,700 | 1,616 |
| 2021-11-10 | 1,622 | 1,622 | 1,589 | 1,598 | 70,800 | 1,598 |
| 2021-11-09 | 1,635 | 1,662 | 1,623 | 1,630 | 63,300 | 1,630 |
| 2021-11-08 | 1,650 | 1,654 | 1,595 | 1,628 | 158,400 | 1,628 |
| 2021-11-05 | 1,731 | 1,798 | 1,590 | 1,663 | 308,000 | 1,663 |
| 2021-11-04 | 1,745 | 1,765 | 1,725 | 1,728 | 134,000 | 1,728 |
| 2021-11-02 | 1,753 | 1,766 | 1,732 | 1,738 | 54,900 | 1,738 |
| 2021-11-01 | 1,749 | 1,753 | 1,728 | 1,753 | 82,700 | 1,753 |
| 2021-10-29 | 1,719 | 1,719 | 1,701 | 1,714 | 37,700 | 1,714 |
| 2021-10-28 | 1,692 | 1,700 | 1,667 | 1,700 | 85,500 | 1,700 |
| 2021-10-27 | 1,722 | 1,741 | 1,711 | 1,725 | 40,800 | 1,725 |
| 2021-10-26 | 1,725 | 1,736 | 1,713 | 1,722 | 41,100 | 1,722 |
| 2021-10-25 | 1,701 | 1,738 | 1,700 | 1,712 | 37,300 | 1,712 |
| 2021-10-22 | 1,710 | 1,731 | 1,702 | 1,707 | 59,800 | 1,707 |
| 2021-10-21 | 1,736 | 1,758 | 1,718 | 1,720 | 47,700 | 1,720 |
| 2021-10-20 | 1,799 | 1,802 | 1,728 | 1,734 | 80,300 | 1,734 |
| 2021-10-19 | 1,800 | 1,813 | 1,755 | 1,793 | 127,000 | 1,793 |
| 2021-10-18 | 1,732 | 1,792 | 1,731 | 1,789 | 114,600 | 1,789 |
| 2021-10-15 | 1,677 | 1,703 | 1,674 | 1,702 | 53,900 | 1,702 |
| 2021-10-14 | 1,664 | 1,664 | 1,631 | 1,654 | 35,600 | 1,654 |
| 2021-10-13 | 1,683 | 1,692 | 1,665 | 1,668 | 40,900 | 1,668 |
| 2021-10-12 | 1,708 | 1,711 | 1,685 | 1,697 | 57,300 | 1,697 |
| 2021-10-11 | 1,667 | 1,708 | 1,653 | 1,708 | 64,100 | 1,708 |
| 2021-10-08 | 1,656 | 1,670 | 1,653 | 1,666 | 52,400 | 1,666 |
| 2021-10-07 | 1,623 | 1,646 | 1,616 | 1,629 | 49,600 | 1,629 |
| 2021-10-06 | 1,617 | 1,640 | 1,598 | 1,616 | 60,900 | 1,616 |
| 2021-10-05 | 1,578 | 1,614 | 1,576 | 1,584 | 72,800 | 1,584 |
| 2021-10-04 | 1,606 | 1,612 | 1,574 | 1,593 | 43,000 | 1,593 |
| 2021-10-01 | 1,600 | 1,605 | 1,572 | 1,590 | 92,100 | 1,590 |
| 2021-09-30 | 1,660 | 1,665 | 1,620 | 1,620 | 83,200 | 1,620 |
| 2021-09-29 | 1,669 | 1,673 | 1,642 | 1,673 | 84,000 | 1,673 |
| 2021-09-28 | 1,663 | 1,684 | 1,643 | 1,683 | 73,300 | 1,683 |
| 2021-09-27 | 1,696 | 1,704 | 1,665 | 1,668 | 58,600 | 1,668 |
| 2021-09-24 | 1,698 | 1,707 | 1,688 | 1,695 | 63,400 | 1,695 |
| 2021-09-22 | 1,685 | 1,689 | 1,637 | 1,637 | 88,300 | 1,637 |
| 2021-09-21 | 1,707 | 1,715 | 1,650 | 1,686 | 217,400 | 1,686 |
| 2021-09-17 | 1,786 | 1,796 | 1,768 | 1,780 | 75,600 | 1,780 |
| 2021-09-16 | 1,790 | 1,802 | 1,769 | 1,788 | 67,300 | 1,788 |
| 2021-09-15 | 1,763 | 1,791 | 1,760 | 1,788 | 47,400 | 1,788 |
| 2021-09-14 | 1,780 | 1,800 | 1,760 | 1,800 | 90,900 | 1,800 |
| 2021-09-13 | 1,736 | 1,781 | 1,735 | 1,774 | 123,700 | 1,774 |
| 2021-09-10 | 1,691 | 1,731 | 1,685 | 1,731 | 91,900 | 1,731 |
| 2021-09-09 | 1,679 | 1,691 | 1,670 | 1,691 | 55,500 | 1,691 |
| 2021-09-08 | 1,686 | 1,686 | 1,661 | 1,686 | 80,400 | 1,686 |
| 2021-09-07 | 1,690 | 1,731 | 1,679 | 1,686 | 137,600 | 1,686 |
| 2021-09-06 | 1,699 | 1,716 | 1,679 | 1,685 | 106,500 | 1,685 |
| 2021-09-03 | 1,640 | 1,685 | 1,640 | 1,679 | 112,700 | 1,679 |
| 2021-09-02 | 1,639 | 1,640 | 1,601 | 1,629 | 46,200 | 1,629 |
| 2021-09-01 | 1,601 | 1,630 | 1,590 | 1,630 | 59,300 | 1,630 |
| 2021-08-31 | 1,590 | 1,600 | 1,579 | 1,591 | 39,300 | 1,591 |
| 2021-08-30 | 1,569 | 1,603 | 1,569 | 1,593 | 74,900 | 1,593 |
| 2021-08-27 | 1,532 | 1,549 | 1,498 | 1,543 | 47,200 | 1,543 |
| 2021-08-26 | 1,560 | 1,575 | 1,547 | 1,550 | 41,100 | 1,550 |
| 2021-08-25 | 1,553 | 1,562 | 1,539 | 1,562 | 44,500 | 1,562 |
| 2021-08-24 | 1,546 | 1,552 | 1,533 | 1,539 | 35,800 | 1,539 |
| 2021-08-23 | 1,523 | 1,553 | 1,523 | 1,535 | 37,100 | 1,535 |
| 2021-08-20 | 1,551 | 1,551 | 1,508 | 1,512 | 67,900 | 1,512 |
| 2021-08-19 | 1,606 | 1,606 | 1,559 | 1,559 | 89,200 | 1,559 |
| 2021-08-18 | 1,606 | 1,630 | 1,601 | 1,615 | 65,100 | 1,615 |
| 2021-08-17 | 1,630 | 1,635 | 1,608 | 1,615 | 88,400 | 1,615 |
| 2021-08-16 | 1,620 | 1,637 | 1,580 | 1,621 | 227,100 | 1,621 |
| 2021-08-13 | 1,563 | 1,605 | 1,554 | 1,601 | 141,900 | 1,601 |
| 2021-08-12 | 1,538 | 1,576 | 1,522 | 1,544 | 94,400 | 1,544 |
| 2021-08-11 | 1,505 | 1,522 | 1,495 | 1,522 | 115,300 | 1,522 |
| 2021-08-10 | 1,595 | 1,595 | 1,509 | 1,509 | 132,200 | 1,509 |
| 2021-08-06 | 1,480 | 1,603 | 1,476 | 1,565 | 417,600 | 1,565 |
| 2021-08-05 | 1,465 | 1,480 | 1,465 | 1,468 | 25,000 | 1,468 |
| 2021-08-04 | 1,481 | 1,485 | 1,468 | 1,471 | 39,900 | 1,471 |
| 2021-08-03 | 1,465 | 1,472 | 1,462 | 1,472 | 40,200 | 1,472 |
| 2021-08-02 | 1,461 | 1,480 | 1,453 | 1,472 | 98,100 | 1,472 |
| 2021-07-30 | 1,466 | 1,470 | 1,446 | 1,451 | 32,000 | 1,451 |
| 2021-07-29 | 1,482 | 1,482 | 1,460 | 1,478 | 22,400 | 1,478 |
| 2021-07-28 | 1,473 | 1,476 | 1,457 | 1,462 | 24,200 | 1,462 |
| 2021-07-27 | 1,467 | 1,485 | 1,463 | 1,478 | 40,500 | 1,478 |
| 2021-07-26 | 1,461 | 1,472 | 1,457 | 1,463 | 44,200 | 1,463 |
| 2021-07-21 | 1,435 | 1,453 | 1,430 | 1,431 | 26,000 | 1,431 |
| 2021-07-20 | 1,411 | 1,434 | 1,406 | 1,425 | 49,200 | 1,425 |
| 2021-07-19 | 1,446 | 1,446 | 1,429 | 1,430 | 41,800 | 1,430 |
| 2021-07-16 | 1,456 | 1,470 | 1,456 | 1,459 | 36,500 | 1,459 |
| 2021-07-15 | 1,480 | 1,491 | 1,466 | 1,470 | 36,200 | 1,470 |
| 2021-07-14 | 1,500 | 1,500 | 1,480 | 1,480 | 30,900 | 1,480 |
| 2021-07-13 | 1,487 | 1,503 | 1,478 | 1,503 | 54,200 | 1,503 |
| 2021-07-12 | 1,435 | 1,485 | 1,435 | 1,475 | 60,200 | 1,475 |
| 2021-07-09 | 1,410 | 1,432 | 1,400 | 1,424 | 90,400 | 1,424 |
| 2021-07-08 | 1,452 | 1,462 | 1,433 | 1,433 | 60,500 | 1,433 |
| 2021-07-07 | 1,468 | 1,475 | 1,455 | 1,456 | 53,400 | 1,456 |
| 2021-07-06 | 1,476 | 1,482 | 1,468 | 1,479 | 27,000 | 1,479 |
| 2021-07-05 | 1,496 | 1,496 | 1,467 | 1,467 | 38,500 | 1,467 |
| 2021-07-02 | 1,465 | 1,497 | 1,461 | 1,496 | 49,100 | 1,496 |
| 2021-07-01 | 1,471 | 1,479 | 1,463 | 1,463 | 37,200 | 1,463 |
| 2021-06-30 | 1,474 | 1,479 | 1,465 | 1,465 | 72,100 | 1,465 |
| 2021-06-29 | 1,461 | 1,474 | 1,443 | 1,465 | 59,900 | 1,465 |
| 2021-06-28 | 1,468 | 1,484 | 1,464 | 1,471 | 31,200 | 1,471 |
| 2021-06-25 | 1,455 | 1,480 | 1,442 | 1,475 | 54,100 | 1,475 |
| 2021-06-24 | 1,434 | 1,439 | 1,421 | 1,435 | 41,900 | 1,435 |
| 2021-06-23 | 1,455 | 1,459 | 1,428 | 1,432 | 46,600 | 1,432 |
| 2021-06-22 | 1,435 | 1,457 | 1,418 | 1,456 | 77,300 | 1,456 |
| 2021-06-21 | 1,426 | 1,427 | 1,406 | 1,421 | 84,600 | 1,421 |
| 2021-06-18 | 1,466 | 1,466 | 1,435 | 1,435 | 89,800 | 1,435 |
| 2021-06-17 | 1,485 | 1,486 | 1,462 | 1,462 | 68,500 | 1,462 |
| 2021-06-16 | 1,477 | 1,494 | 1,476 | 1,485 | 46,700 | 1,485 |
| 2021-06-15 | 1,491 | 1,497 | 1,479 | 1,480 | 49,800 | 1,480 |
| 2021-06-14 | 1,501 | 1,505 | 1,474 | 1,483 | 61,800 | 1,483 |
| 2021-06-11 | 1,485 | 1,497 | 1,478 | 1,486 | 95,800 | 1,486 |
| 2021-06-10 | 1,492 | 1,502 | 1,477 | 1,496 | 42,200 | 1,496 |
| 2021-06-09 | 1,476 | 1,498 | 1,471 | 1,486 | 48,100 | 1,486 |
| 2021-06-08 | 1,487 | 1,496 | 1,477 | 1,484 | 62,400 | 1,484 |
| 2021-06-07 | 1,511 | 1,512 | 1,490 | 1,490 | 84,300 | 1,490 |
| 2021-06-04 | 1,508 | 1,515 | 1,493 | 1,510 | 82,300 | 1,510 |
| 2021-06-03 | 1,532 | 1,532 | 1,507 | 1,510 | 72,700 | 1,510 |
| 2021-06-02 | 1,541 | 1,553 | 1,527 | 1,529 | 51,300 | 1,529 |
| 2021-06-01 | 1,532 | 1,545 | 1,511 | 1,543 | 70,000 | 1,543 |
| 2021-05-31 | 1,562 | 1,563 | 1,524 | 1,531 | 64,400 | 1,531 |
| 2021-05-28 | 1,531 | 1,563 | 1,531 | 1,563 | 73,500 | 1,563 |
| 2021-05-27 | 1,530 | 1,568 | 1,517 | 1,520 | 124,600 | 1,520 |
| 2021-05-26 | 1,603 | 1,603 | 1,519 | 1,524 | 213,000 | 1,524 |
| 2021-05-25 | 1,668 | 1,668 | 1,569 | 1,583 | 313,800 | 1,583 |
| 2021-05-24 | 1,616 | 1,661 | 1,616 | 1,657 | 104,400 | 1,657 |
| 2021-05-21 | 1,590 | 1,628 | 1,579 | 1,611 | 61,600 | 1,611 |
| 2021-05-20 | 1,578 | 1,598 | 1,573 | 1,585 | 46,800 | 1,585 |
| 2021-05-19 | 1,598 | 1,603 | 1,573 | 1,581 | 67,900 | 1,581 |
| 2021-05-18 | 1,592 | 1,620 | 1,584 | 1,616 | 50,200 | 1,616 |
| 2021-05-17 | 1,581 | 1,597 | 1,569 | 1,587 | 39,100 | 1,587 |
| 2021-05-14 | 1,577 | 1,597 | 1,561 | 1,561 | 45,000 | 1,561 |
| 2021-05-13 | 1,561 | 1,595 | 1,556 | 1,558 | 44,800 | 1,558 |
| 2021-05-12 | 1,610 | 1,635 | 1,567 | 1,585 | 64,000 | 1,585 |
| 2021-05-11 | 1,637 | 1,651 | 1,599 | 1,600 | 50,900 | 1,600 |
| 2021-05-10 | 1,654 | 1,685 | 1,630 | 1,649 | 82,800 | 1,649 |
| 2021-05-07 | 1,612 | 1,642 | 1,607 | 1,621 | 67,600 | 1,621 |
| 2021-05-06 | 1,525 | 1,630 | 1,525 | 1,612 | 155,600 | 1,612 |
| 2021-04-30 | 1,507 | 1,526 | 1,502 | 1,502 | 38,700 | 1,502 |
| 2021-04-28 | 1,505 | 1,514 | 1,497 | 1,511 | 76,700 | 1,511 |
| 2021-04-27 | 1,500 | 1,525 | 1,490 | 1,496 | 71,400 | 1,496 |
| 2021-04-26 | 1,522 | 1,526 | 1,499 | 1,500 | 58,400 | 1,500 |
| 2021-04-23 | 1,532 | 1,548 | 1,522 | 1,522 | 44,200 | 1,522 |
| 2021-04-22 | 1,559 | 1,582 | 1,541 | 1,552 | 26,700 | 1,552 |
| 2021-04-21 | 1,550 | 1,560 | 1,524 | 1,530 | 64,100 | 1,530 |
| 2021-04-20 | 1,596 | 1,609 | 1,572 | 1,575 | 49,300 | 1,575 |
| 2021-04-19 | 1,615 | 1,621 | 1,592 | 1,607 | 43,300 | 1,607 |
| 2021-04-16 | 1,644 | 1,644 | 1,621 | 1,630 | 44,500 | 1,630 |
| 2021-04-15 | 1,636 | 1,647 | 1,608 | 1,625 | 25,900 | 1,625 |
| 2021-04-14 | 1,644 | 1,650 | 1,613 | 1,623 | 50,600 | 1,623 |
| 2021-04-13 | 1,606 | 1,660 | 1,606 | 1,647 | 113,800 | 1,647 |
| 2021-04-12 | 1,598 | 1,613 | 1,589 | 1,590 | 27,300 | 1,590 |
| 2021-04-09 | 1,610 | 1,626 | 1,591 | 1,598 | 54,600 | 1,598 |
| 2021-04-08 | 1,631 | 1,633 | 1,610 | 1,623 | 48,900 | 1,623 |
| 2021-04-07 | 1,620 | 1,657 | 1,617 | 1,657 | 47,500 | 1,657 |
| 2021-04-06 | 1,641 | 1,664 | 1,608 | 1,627 | 70,800 | 1,627 |
| 2021-04-05 | 1,638 | 1,645 | 1,617 | 1,635 | 58,200 | 1,635 |
| 2021-04-02 | 1,661 | 1,661 | 1,615 | 1,624 | 56,900 | 1,624 |
| 2021-04-01 | 1,653 | 1,664 | 1,615 | 1,638 | 119,800 | 1,638 |
| 2021-03-31 | 1,659 | 1,686 | 1,649 | 1,654 | 66,200 | 1,654 |
| 2021-03-30 | 1,654 | 1,687 | 1,641 | 1,686 | 66,100 | 1,686 |
| 2021-03-29 | 1,716 | 1,716 | 1,656 | 1,674 | 132,600 | 1,674 |
| 2021-03-26 | 1,679 | 1,703 | 1,655 | 1,679 | 106,400 | 1,679 |
| 2021-03-25 | 1,651 | 1,690 | 1,651 | 1,677 | 72,600 | 1,677 |
| 2021-03-24 | 1,685 | 1,691 | 1,645 | 1,651 | 105,000 | 1,651 |
| 2021-03-23 | 1,703 | 1,765 | 1,693 | 1,707 | 97,100 | 1,707 |
| 2021-03-22 | 1,715 | 1,730 | 1,702 | 1,707 | 94,400 | 1,707 |
| 2021-03-19 | 1,725 | 1,739 | 1,707 | 1,737 | 178,600 | 1,737 |
| 2021-03-18 | 1,715 | 1,749 | 1,704 | 1,749 | 111,600 | 1,749 |
| 2021-03-17 | 1,710 | 1,723 | 1,697 | 1,713 | 66,800 | 1,713 |
| 2021-03-16 | 1,711 | 1,729 | 1,703 | 1,723 | 80,000 | 1,723 |
| 2021-03-15 | 1,738 | 1,773 | 1,716 | 1,729 | 110,000 | 1,729 |
| 2021-03-12 | 1,710 | 1,724 | 1,690 | 1,719 | 92,400 | 1,719 |
| 2021-03-11 | 1,693 | 1,705 | 1,681 | 1,685 | 54,400 | 1,685 |
| 2021-03-10 | 1,700 | 1,701 | 1,666 | 1,693 | 64,700 | 1,693 |
| 2021-03-09 | 1,752 | 1,752 | 1,676 | 1,700 | 86,800 | 1,700 |
| 2021-03-08 | 1,780 | 1,784 | 1,725 | 1,740 | 76,700 | 1,740 |
| 2021-03-05 | 1,800 | 1,800 | 1,717 | 1,759 | 109,500 | 1,759 |
| 2021-03-04 | 1,778 | 1,813 | 1,764 | 1,802 | 177,700 | 1,802 |
| 2021-03-03 | 1,717 | 1,774 | 1,717 | 1,774 | 181,400 | 1,774 |
| 2021-03-02 | 1,701 | 1,725 | 1,677 | 1,709 | 137,400 | 1,709 |
| 2021-03-01 | 1,614 | 1,681 | 1,605 | 1,677 | 114,800 | 1,677 |
| 2021-02-26 | 1,595 | 1,602 | 1,574 | 1,574 | 84,500 | 1,574 |
| 2021-02-25 | 1,605 | 1,627 | 1,576 | 1,614 | 63,300 | 1,614 |
| 2021-02-24 | 1,628 | 1,628 | 1,566 | 1,572 | 73,900 | 1,572 |
| 2021-02-22 | 1,650 | 1,658 | 1,623 | 1,633 | 56,500 | 1,633 |
| 2021-02-19 | 1,660 | 1,661 | 1,609 | 1,621 | 81,200 | 1,621 |
| 2021-02-18 | 1,690 | 1,695 | 1,649 | 1,660 | 100,300 | 1,660 |
| 2021-02-17 | 1,701 | 1,709 | 1,680 | 1,688 | 66,000 | 1,688 |
| 2021-02-16 | 1,674 | 1,716 | 1,660 | 1,706 | 122,100 | 1,706 |
| 2021-02-15 | 1,686 | 1,686 | 1,660 | 1,673 | 57,800 | 1,673 |
| 2021-02-12 | 1,671 | 1,679 | 1,649 | 1,661 | 68,300 | 1,661 |
| 2021-02-10 | 1,683 | 1,683 | 1,648 | 1,673 | 37,500 | 1,673 |
| 2021-02-09 | 1,697 | 1,712 | 1,661 | 1,683 | 53,400 | 1,683 |
| 2021-02-08 | 1,656 | 1,687 | 1,653 | 1,687 | 49,000 | 1,687 |
| 2021-02-05 | 1,683 | 1,683 | 1,648 | 1,655 | 39,700 | 1,655 |
| 2021-02-04 | 1,637 | 1,669 | 1,622 | 1,660 | 48,500 | 1,660 |
| 2021-02-03 | 1,620 | 1,641 | 1,619 | 1,636 | 33,000 | 1,636 |
| 2021-02-02 | 1,586 | 1,617 | 1,578 | 1,617 | 71,100 | 1,617 |
| 2021-02-01 | 1,578 | 1,612 | 1,575 | 1,589 | 30,700 | 1,589 |
| 2021-01-29 | 1,623 | 1,649 | 1,577 | 1,578 | 56,300 | 1,578 |
| 2021-01-28 | 1,580 | 1,632 | 1,575 | 1,623 | 76,500 | 1,623 |
| 2021-01-27 | 1,628 | 1,644 | 1,603 | 1,623 | 45,100 | 1,623 |
| 2021-01-26 | 1,675 | 1,675 | 1,616 | 1,623 | 67,300 | 1,623 |
| 2021-01-25 | 1,661 | 1,712 | 1,660 | 1,680 | 66,300 | 1,680 |
| 2021-01-22 | 1,650 | 1,692 | 1,635 | 1,668 | 120,400 | 1,668 |
| 2021-01-21 | 1,665 | 1,689 | 1,639 | 1,652 | 97,200 | 1,652 |
| 2021-01-20 | 1,651 | 1,699 | 1,603 | 1,681 | 220,300 | 1,681 |
| 2021-01-19 | 1,763 | 1,763 | 1,650 | 1,651 | 362,000 | 1,651 |
| 2021-01-18 | 1,532 | 1,715 | 1,506 | 1,683 | 493,700 | 1,683 |
| 2021-01-15 | 1,529 | 1,529 | 1,468 | 1,470 | 75,000 | 1,470 |
| 2021-01-14 | 1,529 | 1,542 | 1,500 | 1,511 | 61,800 | 1,511 |
| 2021-01-13 | 1,480 | 1,549 | 1,476 | 1,529 | 84,300 | 1,529 |
| 2021-01-12 | 1,466 | 1,489 | 1,454 | 1,487 | 56,500 | 1,487 |
| 2021-01-08 | 1,452 | 1,460 | 1,429 | 1,460 | 67,400 | 1,460 |
| 2021-01-07 | 1,450 | 1,467 | 1,441 | 1,444 | 86,600 | 1,444 |
| 2021-01-06 | 1,437 | 1,438 | 1,413 | 1,421 | 59,800 | 1,421 |
| 2021-01-05 | 1,423 | 1,446 | 1,420 | 1,432 | 32,600 | 1,432 |
| 2021-01-04 | 1,469 | 1,469 | 1,417 | 1,425 | 37,600 | 1,425 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株
