3101 東洋紡(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 | 1,258 | 1,263 | 1,252 | 1,256 | 140,800 | 1,256 |
| 2021-12-29 | 1,250 | 1,266 | 1,250 | 1,265 | 154,900 | 1,265 |
| 2021-12-28 | 1,242 | 1,251 | 1,238 | 1,251 | 179,500 | 1,251 |
| 2021-12-27 | 1,250 | 1,253 | 1,231 | 1,231 | 210,400 | 1,231 |
| 2021-12-24 | 1,250 | 1,257 | 1,246 | 1,250 | 211,800 | 1,250 |
| 2021-12-23 | 1,246 | 1,250 | 1,240 | 1,246 | 166,700 | 1,246 |
| 2021-12-22 | 1,242 | 1,244 | 1,236 | 1,239 | 114,200 | 1,239 |
| 2021-12-21 | 1,242 | 1,248 | 1,235 | 1,240 | 162,100 | 1,240 |
| 2021-12-20 | 1,249 | 1,254 | 1,225 | 1,228 | 220,700 | 1,228 |
| 2021-12-17 | 1,267 | 1,275 | 1,259 | 1,265 | 306,700 | 1,265 |
| 2021-12-16 | 1,270 | 1,274 | 1,264 | 1,267 | 197,400 | 1,267 |
| 2021-12-15 | 1,259 | 1,267 | 1,253 | 1,256 | 172,100 | 1,256 |
| 2021-12-14 | 1,242 | 1,257 | 1,242 | 1,253 | 207,000 | 1,253 |
| 2021-12-13 | 1,256 | 1,258 | 1,244 | 1,250 | 279,100 | 1,250 |
| 2021-12-10 | 1,269 | 1,269 | 1,253 | 1,258 | 339,800 | 1,258 |
| 2021-12-09 | 1,260 | 1,269 | 1,250 | 1,264 | 231,900 | 1,264 |
| 2021-12-08 | 1,273 | 1,276 | 1,260 | 1,268 | 338,900 | 1,268 |
| 2021-12-07 | 1,248 | 1,281 | 1,247 | 1,276 | 435,300 | 1,276 |
| 2021-12-06 | 1,242 | 1,251 | 1,232 | 1,246 | 353,500 | 1,246 |
| 2021-12-03 | 1,198 | 1,225 | 1,188 | 1,224 | 496,900 | 1,224 |
| 2021-12-02 | 1,172 | 1,192 | 1,170 | 1,182 | 512,800 | 1,182 |
| 2021-12-01 | 1,191 | 1,205 | 1,181 | 1,202 | 677,600 | 1,202 |
| 2021-11-30 | 1,231 | 1,238 | 1,192 | 1,195 | 957,000 | 1,195 |
| 2021-11-29 | 1,246 | 1,246 | 1,216 | 1,221 | 624,100 | 1,221 |
| 2021-11-26 | 1,280 | 1,282 | 1,261 | 1,266 | 420,800 | 1,266 |
| 2021-11-25 | 1,292 | 1,296 | 1,278 | 1,279 | 287,900 | 1,279 |
| 2021-11-24 | 1,327 | 1,336 | 1,286 | 1,287 | 555,900 | 1,287 |
| 2021-11-22 | 1,321 | 1,326 | 1,312 | 1,320 | 467,400 | 1,320 |
| 2021-11-19 | 1,312 | 1,339 | 1,307 | 1,337 | 504,000 | 1,337 |
| 2021-11-18 | 1,291 | 1,303 | 1,273 | 1,299 | 356,800 | 1,299 |
| 2021-11-17 | 1,305 | 1,314 | 1,295 | 1,300 | 316,900 | 1,300 |
| 2021-11-16 | 1,329 | 1,335 | 1,310 | 1,311 | 274,700 | 1,311 |
| 2021-11-15 | 1,330 | 1,332 | 1,319 | 1,331 | 224,000 | 1,331 |
| 2021-11-12 | 1,315 | 1,331 | 1,312 | 1,319 | 283,600 | 1,319 |
| 2021-11-11 | 1,324 | 1,340 | 1,311 | 1,311 | 440,900 | 1,311 |
| 2021-11-10 | 1,315 | 1,323 | 1,298 | 1,322 | 478,900 | 1,322 |
| 2021-11-09 | 1,363 | 1,365 | 1,311 | 1,311 | 783,700 | 1,311 |
| 2021-11-08 | 1,379 | 1,391 | 1,361 | 1,371 | 367,000 | 1,371 |
| 2021-11-05 | 1,385 | 1,385 | 1,360 | 1,372 | 264,100 | 1,372 |
| 2021-11-04 | 1,400 | 1,407 | 1,389 | 1,401 | 251,100 | 1,401 |
| 2021-11-02 | 1,391 | 1,403 | 1,381 | 1,382 | 283,600 | 1,382 |
| 2021-11-01 | 1,384 | 1,407 | 1,378 | 1,406 | 384,900 | 1,406 |
| 2021-10-29 | 1,362 | 1,368 | 1,347 | 1,368 | 254,800 | 1,368 |
| 2021-10-28 | 1,362 | 1,368 | 1,348 | 1,364 | 272,100 | 1,364 |
| 2021-10-27 | 1,369 | 1,378 | 1,361 | 1,367 | 116,600 | 1,367 |
| 2021-10-26 | 1,366 | 1,382 | 1,362 | 1,371 | 233,900 | 1,371 |
| 2021-10-25 | 1,370 | 1,381 | 1,366 | 1,366 | 257,000 | 1,366 |
| 2021-10-22 | 1,350 | 1,374 | 1,350 | 1,363 | 244,800 | 1,363 |
| 2021-10-21 | 1,374 | 1,388 | 1,367 | 1,367 | 234,700 | 1,367 |
| 2021-10-20 | 1,360 | 1,373 | 1,356 | 1,363 | 307,900 | 1,363 |
| 2021-10-19 | 1,373 | 1,375 | 1,348 | 1,351 | 259,000 | 1,351 |
| 2021-10-18 | 1,367 | 1,376 | 1,361 | 1,371 | 187,500 | 1,371 |
| 2021-10-15 | 1,348 | 1,367 | 1,338 | 1,364 | 238,800 | 1,364 |
| 2021-10-14 | 1,350 | 1,353 | 1,338 | 1,340 | 307,300 | 1,340 |
| 2021-10-13 | 1,356 | 1,372 | 1,345 | 1,359 | 403,700 | 1,359 |
| 2021-10-12 | 1,327 | 1,357 | 1,326 | 1,356 | 389,000 | 1,356 |
| 2021-10-11 | 1,320 | 1,335 | 1,315 | 1,335 | 243,200 | 1,335 |
| 2021-10-08 | 1,326 | 1,334 | 1,316 | 1,317 | 298,100 | 1,317 |
| 2021-10-07 | 1,334 | 1,338 | 1,316 | 1,317 | 436,900 | 1,317 |
| 2021-10-06 | 1,332 | 1,362 | 1,325 | 1,337 | 1,155,500 | 1,337 |
| 2021-10-05 | 1,331 | 1,345 | 1,315 | 1,332 | 1,174,200 | 1,332 |
| 2021-10-04 | 1,384 | 1,393 | 1,338 | 1,347 | 635,000 | 1,347 |
| 2021-10-01 | 1,405 | 1,405 | 1,363 | 1,365 | 495,000 | 1,365 |
| 2021-09-30 | 1,419 | 1,439 | 1,400 | 1,402 | 590,900 | 1,402 |
| 2021-09-29 | 1,396 | 1,419 | 1,387 | 1,410 | 297,500 | 1,410 |
| 2021-09-28 | 1,410 | 1,421 | 1,404 | 1,419 | 273,000 | 1,419 |
| 2021-09-27 | 1,396 | 1,411 | 1,394 | 1,400 | 205,500 | 1,400 |
| 2021-09-24 | 1,407 | 1,407 | 1,387 | 1,392 | 231,900 | 1,392 |
| 2021-09-22 | 1,389 | 1,389 | 1,373 | 1,373 | 197,600 | 1,373 |
| 2021-09-21 | 1,395 | 1,409 | 1,389 | 1,396 | 196,600 | 1,396 |
| 2021-09-17 | 1,422 | 1,425 | 1,409 | 1,413 | 285,000 | 1,413 |
| 2021-09-16 | 1,444 | 1,448 | 1,422 | 1,430 | 178,000 | 1,430 |
| 2021-09-15 | 1,458 | 1,460 | 1,426 | 1,433 | 278,800 | 1,433 |
| 2021-09-14 | 1,466 | 1,475 | 1,462 | 1,472 | 243,700 | 1,472 |
| 2021-09-13 | 1,440 | 1,464 | 1,435 | 1,464 | 324,300 | 1,464 |
| 2021-09-10 | 1,425 | 1,441 | 1,420 | 1,441 | 374,200 | 1,441 |
| 2021-09-09 | 1,421 | 1,437 | 1,415 | 1,422 | 319,500 | 1,422 |
| 2021-09-08 | 1,410 | 1,424 | 1,407 | 1,421 | 289,000 | 1,421 |
| 2021-09-07 | 1,403 | 1,415 | 1,395 | 1,413 | 418,300 | 1,413 |
| 2021-09-06 | 1,405 | 1,407 | 1,383 | 1,385 | 228,600 | 1,385 |
| 2021-09-03 | 1,376 | 1,392 | 1,366 | 1,388 | 324,800 | 1,388 |
| 2021-09-02 | 1,373 | 1,383 | 1,370 | 1,382 | 148,000 | 1,382 |
| 2021-09-01 | 1,368 | 1,383 | 1,363 | 1,378 | 186,600 | 1,378 |
| 2021-08-31 | 1,355 | 1,371 | 1,351 | 1,363 | 209,300 | 1,363 |
| 2021-08-30 | 1,345 | 1,355 | 1,339 | 1,355 | 215,200 | 1,355 |
| 2021-08-27 | 1,334 | 1,338 | 1,328 | 1,333 | 154,000 | 1,333 |
| 2021-08-26 | 1,353 | 1,353 | 1,333 | 1,335 | 308,800 | 1,335 |
| 2021-08-25 | 1,356 | 1,365 | 1,322 | 1,347 | 663,800 | 1,347 |
| 2021-08-24 | 1,337 | 1,366 | 1,337 | 1,357 | 297,000 | 1,357 |
| 2021-08-23 | 1,332 | 1,351 | 1,327 | 1,336 | 270,400 | 1,336 |
| 2021-08-20 | 1,373 | 1,374 | 1,330 | 1,336 | 345,400 | 1,336 |
| 2021-08-19 | 1,371 | 1,390 | 1,368 | 1,382 | 303,800 | 1,382 |
| 2021-08-18 | 1,370 | 1,397 | 1,370 | 1,384 | 249,200 | 1,384 |
| 2021-08-17 | 1,387 | 1,397 | 1,371 | 1,373 | 160,800 | 1,373 |
| 2021-08-16 | 1,407 | 1,407 | 1,373 | 1,378 | 300,000 | 1,378 |
| 2021-08-13 | 1,419 | 1,424 | 1,407 | 1,410 | 263,000 | 1,410 |
| 2021-08-12 | 1,406 | 1,414 | 1,401 | 1,411 | 222,400 | 1,411 |
| 2021-08-11 | 1,393 | 1,399 | 1,377 | 1,399 | 364,600 | 1,399 |
| 2021-08-10 | 1,406 | 1,411 | 1,376 | 1,383 | 514,600 | 1,383 |
| 2021-08-06 | 1,431 | 1,442 | 1,397 | 1,407 | 666,600 | 1,407 |
| 2021-08-05 | 1,371 | 1,466 | 1,364 | 1,460 | 1,259,400 | 1,460 |
| 2021-08-04 | 1,389 | 1,391 | 1,374 | 1,380 | 339,100 | 1,380 |
| 2021-08-03 | 1,390 | 1,400 | 1,386 | 1,395 | 229,300 | 1,395 |
| 2021-08-02 | 1,393 | 1,409 | 1,386 | 1,403 | 381,300 | 1,403 |
| 2021-07-30 | 1,386 | 1,403 | 1,376 | 1,384 | 719,400 | 1,384 |
| 2021-07-29 | 1,391 | 1,401 | 1,384 | 1,392 | 242,500 | 1,392 |
| 2021-07-28 | 1,380 | 1,403 | 1,380 | 1,394 | 525,100 | 1,394 |
| 2021-07-27 | 1,359 | 1,387 | 1,353 | 1,383 | 486,100 | 1,383 |
| 2021-07-26 | 1,354 | 1,360 | 1,338 | 1,355 | 561,300 | 1,355 |
| 2021-07-21 | 1,317 | 1,332 | 1,302 | 1,303 | 283,000 | 1,303 |
| 2021-07-20 | 1,296 | 1,301 | 1,290 | 1,295 | 337,800 | 1,295 |
| 2021-07-19 | 1,324 | 1,326 | 1,311 | 1,321 | 285,400 | 1,321 |
| 2021-07-16 | 1,346 | 1,347 | 1,332 | 1,337 | 275,500 | 1,337 |
| 2021-07-15 | 1,349 | 1,353 | 1,338 | 1,340 | 252,400 | 1,340 |
| 2021-07-14 | 1,357 | 1,367 | 1,350 | 1,355 | 356,600 | 1,355 |
| 2021-07-13 | 1,328 | 1,356 | 1,325 | 1,348 | 383,300 | 1,348 |
| 2021-07-12 | 1,309 | 1,322 | 1,303 | 1,319 | 333,900 | 1,319 |
| 2021-07-09 | 1,266 | 1,287 | 1,253 | 1,286 | 670,400 | 1,286 |
| 2021-07-08 | 1,301 | 1,311 | 1,293 | 1,293 | 300,900 | 1,293 |
| 2021-07-07 | 1,314 | 1,321 | 1,298 | 1,307 | 361,700 | 1,307 |
| 2021-07-06 | 1,346 | 1,349 | 1,329 | 1,333 | 199,400 | 1,333 |
| 2021-07-05 | 1,335 | 1,344 | 1,334 | 1,340 | 157,400 | 1,340 |
| 2021-07-02 | 1,333 | 1,339 | 1,328 | 1,338 | 183,400 | 1,338 |
| 2021-07-01 | 1,342 | 1,345 | 1,325 | 1,330 | 163,800 | 1,330 |
| 2021-06-30 | 1,325 | 1,351 | 1,324 | 1,333 | 492,700 | 1,333 |
| 2021-06-29 | 1,351 | 1,354 | 1,334 | 1,339 | 304,000 | 1,339 |
| 2021-06-28 | 1,353 | 1,366 | 1,351 | 1,362 | 248,500 | 1,362 |
| 2021-06-25 | 1,352 | 1,356 | 1,335 | 1,353 | 407,000 | 1,353 |
| 2021-06-24 | 1,331 | 1,342 | 1,319 | 1,326 | 269,100 | 1,326 |
| 2021-06-23 | 1,332 | 1,349 | 1,330 | 1,342 | 229,200 | 1,342 |
| 2021-06-22 | 1,332 | 1,343 | 1,315 | 1,339 | 421,900 | 1,339 |
| 2021-06-21 | 1,327 | 1,331 | 1,296 | 1,298 | 616,800 | 1,298 |
| 2021-06-18 | 1,346 | 1,379 | 1,336 | 1,340 | 927,700 | 1,340 |
| 2021-06-17 | 1,370 | 1,374 | 1,343 | 1,350 | 379,300 | 1,350 |
| 2021-06-16 | 1,372 | 1,380 | 1,362 | 1,364 | 273,000 | 1,364 |
| 2021-06-15 | 1,359 | 1,373 | 1,355 | 1,364 | 362,500 | 1,364 |
| 2021-06-14 | 1,361 | 1,363 | 1,344 | 1,356 | 379,300 | 1,356 |
| 2021-06-11 | 1,357 | 1,360 | 1,341 | 1,346 | 381,500 | 1,346 |
| 2021-06-10 | 1,357 | 1,361 | 1,341 | 1,355 | 337,300 | 1,355 |
| 2021-06-09 | 1,370 | 1,372 | 1,350 | 1,350 | 286,800 | 1,350 |
| 2021-06-08 | 1,352 | 1,362 | 1,348 | 1,353 | 198,600 | 1,353 |
| 2021-06-07 | 1,365 | 1,367 | 1,351 | 1,353 | 330,400 | 1,353 |
| 2021-06-04 | 1,361 | 1,363 | 1,347 | 1,356 | 193,900 | 1,356 |
| 2021-06-03 | 1,350 | 1,362 | 1,348 | 1,354 | 195,700 | 1,354 |
| 2021-06-02 | 1,350 | 1,362 | 1,350 | 1,356 | 285,100 | 1,356 |
| 2021-06-01 | 1,360 | 1,368 | 1,349 | 1,360 | 236,900 | 1,360 |
| 2021-05-31 | 1,380 | 1,385 | 1,346 | 1,352 | 536,500 | 1,352 |
| 2021-05-28 | 1,365 | 1,385 | 1,361 | 1,375 | 532,900 | 1,375 |
| 2021-05-27 | 1,366 | 1,372 | 1,331 | 1,331 | 574,500 | 1,331 |
| 2021-05-26 | 1,391 | 1,393 | 1,366 | 1,370 | 440,100 | 1,370 |
| 2021-05-25 | 1,415 | 1,428 | 1,398 | 1,399 | 455,400 | 1,399 |
| 2021-05-24 | 1,408 | 1,417 | 1,405 | 1,406 | 227,200 | 1,406 |
| 2021-05-21 | 1,420 | 1,425 | 1,397 | 1,409 | 353,600 | 1,409 |
| 2021-05-20 | 1,393 | 1,428 | 1,389 | 1,418 | 367,100 | 1,418 |
| 2021-05-19 | 1,390 | 1,413 | 1,387 | 1,392 | 332,500 | 1,392 |
| 2021-05-18 | 1,397 | 1,410 | 1,385 | 1,404 | 344,900 | 1,404 |
| 2021-05-17 | 1,410 | 1,417 | 1,367 | 1,388 | 297,400 | 1,388 |
| 2021-05-14 | 1,394 | 1,417 | 1,391 | 1,400 | 500,000 | 1,400 |
| 2021-05-13 | 1,368 | 1,401 | 1,367 | 1,370 | 493,600 | 1,370 |
| 2021-05-12 | 1,437 | 1,449 | 1,359 | 1,373 | 815,600 | 1,373 |
| 2021-05-11 | 1,446 | 1,505 | 1,437 | 1,440 | 1,071,600 | 1,440 |
| 2021-05-10 | 1,389 | 1,474 | 1,385 | 1,453 | 1,243,200 | 1,453 |
| 2021-05-07 | 1,370 | 1,384 | 1,361 | 1,381 | 439,500 | 1,381 |
| 2021-05-06 | 1,340 | 1,369 | 1,340 | 1,363 | 534,800 | 1,363 |
| 2021-04-30 | 1,336 | 1,344 | 1,321 | 1,322 | 436,900 | 1,322 |
| 2021-04-28 | 1,351 | 1,359 | 1,333 | 1,336 | 414,400 | 1,336 |
| 2021-04-27 | 1,350 | 1,355 | 1,340 | 1,351 | 262,400 | 1,351 |
| 2021-04-26 | 1,358 | 1,362 | 1,345 | 1,350 | 300,800 | 1,350 |
| 2021-04-23 | 1,350 | 1,366 | 1,335 | 1,351 | 461,600 | 1,351 |
| 2021-04-22 | 1,379 | 1,384 | 1,352 | 1,361 | 626,700 | 1,361 |
| 2021-04-21 | 1,373 | 1,376 | 1,348 | 1,353 | 510,900 | 1,353 |
| 2021-04-20 | 1,417 | 1,417 | 1,402 | 1,402 | 379,500 | 1,402 |
| 2021-04-19 | 1,420 | 1,440 | 1,418 | 1,439 | 383,700 | 1,439 |
| 2021-04-16 | 1,426 | 1,432 | 1,414 | 1,417 | 361,200 | 1,417 |
| 2021-04-15 | 1,397 | 1,418 | 1,397 | 1,418 | 321,000 | 1,418 |
| 2021-04-14 | 1,406 | 1,416 | 1,391 | 1,397 | 369,500 | 1,397 |
| 2021-04-13 | 1,425 | 1,433 | 1,412 | 1,415 | 309,000 | 1,415 |
| 2021-04-12 | 1,421 | 1,421 | 1,405 | 1,411 | 282,500 | 1,411 |
| 2021-04-09 | 1,432 | 1,444 | 1,410 | 1,414 | 392,300 | 1,414 |
| 2021-04-08 | 1,452 | 1,457 | 1,422 | 1,431 | 254,700 | 1,431 |
| 2021-04-07 | 1,432 | 1,473 | 1,428 | 1,470 | 433,200 | 1,470 |
| 2021-04-06 | 1,432 | 1,446 | 1,420 | 1,430 | 336,000 | 1,430 |
| 2021-04-05 | 1,420 | 1,437 | 1,414 | 1,431 | 219,300 | 1,431 |
| 2021-04-02 | 1,430 | 1,438 | 1,404 | 1,413 | 328,600 | 1,413 |
| 2021-04-01 | 1,420 | 1,438 | 1,405 | 1,410 | 486,200 | 1,410 |
| 2021-03-31 | 1,442 | 1,442 | 1,422 | 1,424 | 524,300 | 1,424 |
| 2021-03-30 | 1,446 | 1,460 | 1,437 | 1,452 | 722,000 | 1,452 |
| 2021-03-29 | 1,535 | 1,537 | 1,480 | 1,492 | 697,400 | 1,492 |
| 2021-03-26 | 1,528 | 1,530 | 1,508 | 1,513 | 543,200 | 1,513 |
| 2021-03-25 | 1,510 | 1,530 | 1,503 | 1,505 | 477,800 | 1,505 |
| 2021-03-24 | 1,515 | 1,521 | 1,474 | 1,480 | 610,400 | 1,480 |
| 2021-03-23 | 1,549 | 1,575 | 1,531 | 1,533 | 747,700 | 1,533 |
| 2021-03-22 | 1,524 | 1,534 | 1,508 | 1,527 | 822,900 | 1,527 |
| 2021-03-19 | 1,523 | 1,565 | 1,520 | 1,560 | 1,858,700 | 1,560 |
| 2021-03-18 | 1,520 | 1,532 | 1,513 | 1,530 | 390,800 | 1,530 |
| 2021-03-17 | 1,517 | 1,526 | 1,503 | 1,508 | 395,700 | 1,508 |
| 2021-03-16 | 1,504 | 1,537 | 1,500 | 1,522 | 514,400 | 1,522 |
| 2021-03-15 | 1,527 | 1,544 | 1,523 | 1,530 | 487,500 | 1,530 |
| 2021-03-12 | 1,523 | 1,523 | 1,502 | 1,515 | 505,200 | 1,515 |
| 2021-03-11 | 1,510 | 1,554 | 1,508 | 1,521 | 870,500 | 1,521 |
| 2021-03-10 | 1,460 | 1,489 | 1,452 | 1,476 | 492,800 | 1,476 |
| 2021-03-09 | 1,468 | 1,493 | 1,460 | 1,486 | 617,200 | 1,486 |
| 2021-03-08 | 1,444 | 1,468 | 1,433 | 1,440 | 654,000 | 1,440 |
| 2021-03-05 | 1,398 | 1,419 | 1,392 | 1,419 | 593,100 | 1,419 |
| 2021-03-04 | 1,427 | 1,430 | 1,389 | 1,400 | 784,500 | 1,400 |
| 2021-03-03 | 1,398 | 1,439 | 1,384 | 1,430 | 863,700 | 1,430 |
| 2021-03-02 | 1,402 | 1,407 | 1,369 | 1,370 | 457,400 | 1,370 |
| 2021-03-01 | 1,361 | 1,405 | 1,361 | 1,404 | 547,500 | 1,404 |
| 2021-02-26 | 1,394 | 1,405 | 1,342 | 1,342 | 951,900 | 1,342 |
| 2021-02-25 | 1,407 | 1,424 | 1,393 | 1,415 | 869,300 | 1,415 |
| 2021-02-24 | 1,358 | 1,388 | 1,353 | 1,382 | 1,053,700 | 1,382 |
| 2021-02-22 | 1,355 | 1,356 | 1,336 | 1,342 | 371,700 | 1,342 |
| 2021-02-19 | 1,324 | 1,350 | 1,324 | 1,329 | 592,600 | 1,329 |
| 2021-02-18 | 1,371 | 1,371 | 1,326 | 1,326 | 946,100 | 1,326 |
| 2021-02-17 | 1,357 | 1,375 | 1,357 | 1,370 | 459,800 | 1,370 |
| 2021-02-16 | 1,372 | 1,374 | 1,352 | 1,358 | 477,900 | 1,358 |
| 2021-02-15 | 1,391 | 1,396 | 1,371 | 1,376 | 329,800 | 1,376 |
| 2021-02-12 | 1,410 | 1,410 | 1,377 | 1,384 | 534,200 | 1,384 |
| 2021-02-10 | 1,417 | 1,439 | 1,401 | 1,404 | 591,200 | 1,404 |
| 2021-02-09 | 1,411 | 1,486 | 1,389 | 1,428 | 1,509,100 | 1,428 |
| 2021-02-08 | 1,360 | 1,396 | 1,355 | 1,391 | 593,300 | 1,391 |
| 2021-02-05 | 1,345 | 1,358 | 1,340 | 1,344 | 714,700 | 1,344 |
| 2021-02-04 | 1,330 | 1,343 | 1,321 | 1,328 | 597,200 | 1,328 |
| 2021-02-03 | 1,322 | 1,338 | 1,316 | 1,338 | 430,300 | 1,338 |
| 2021-02-02 | 1,318 | 1,325 | 1,307 | 1,314 | 348,300 | 1,314 |
| 2021-02-01 | 1,314 | 1,328 | 1,311 | 1,325 | 195,800 | 1,325 |
| 2021-01-29 | 1,339 | 1,341 | 1,309 | 1,309 | 425,700 | 1,309 |
| 2021-01-28 | 1,313 | 1,350 | 1,309 | 1,342 | 375,000 | 1,342 |
| 2021-01-27 | 1,328 | 1,350 | 1,321 | 1,350 | 447,100 | 1,350 |
| 2021-01-26 | 1,347 | 1,358 | 1,328 | 1,328 | 484,400 | 1,328 |
| 2021-01-25 | 1,342 | 1,353 | 1,328 | 1,352 | 358,600 | 1,352 |
| 2021-01-22 | 1,345 | 1,351 | 1,318 | 1,338 | 438,800 | 1,338 |
| 2021-01-21 | 1,347 | 1,360 | 1,337 | 1,354 | 586,500 | 1,354 |
| 2021-01-20 | 1,336 | 1,346 | 1,336 | 1,342 | 311,500 | 1,342 |
| 2021-01-19 | 1,358 | 1,358 | 1,335 | 1,335 | 277,900 | 1,335 |
| 2021-01-18 | 1,350 | 1,358 | 1,341 | 1,346 | 268,200 | 1,346 |
| 2021-01-15 | 1,385 | 1,387 | 1,363 | 1,363 | 520,200 | 1,363 |
| 2021-01-14 | 1,400 | 1,410 | 1,386 | 1,391 | 346,200 | 1,391 |
| 2021-01-13 | 1,411 | 1,412 | 1,392 | 1,407 | 250,900 | 1,407 |
| 2021-01-12 | 1,381 | 1,413 | 1,368 | 1,411 | 422,400 | 1,411 |
| 2021-01-08 | 1,375 | 1,401 | 1,370 | 1,400 | 327,300 | 1,400 |
| 2021-01-07 | 1,364 | 1,383 | 1,362 | 1,368 | 393,500 | 1,368 |
| 2021-01-06 | 1,344 | 1,356 | 1,331 | 1,350 | 301,300 | 1,350 |
| 2021-01-05 | 1,345 | 1,348 | 1,330 | 1,337 | 353,500 | 1,337 |
| 2021-01-04 | 1,374 | 1,378 | 1,344 | 1,356 | 390,500 | 1,356 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
