3252 地主(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 | 1,702 | 1,734 | 1,700 | 1,719 | 77,000 | 1,719 |
| 2021-12-29 | 1,681 | 1,703 | 1,679 | 1,698 | 234,600 | 1,698 |
| 2021-12-28 | 1,781 | 1,788 | 1,766 | 1,778 | 270,800 | 1,778 |
| 2021-12-27 | 1,790 | 1,793 | 1,774 | 1,777 | 91,200 | 1,777 |
| 2021-12-24 | 1,790 | 1,790 | 1,781 | 1,783 | 47,400 | 1,783 |
| 2021-12-23 | 1,789 | 1,796 | 1,789 | 1,796 | 28,700 | 1,796 |
| 2021-12-22 | 1,794 | 1,800 | 1,789 | 1,792 | 19,400 | 1,792 |
| 2021-12-21 | 1,799 | 1,803 | 1,787 | 1,787 | 31,300 | 1,787 |
| 2021-12-20 | 1,807 | 1,808 | 1,781 | 1,784 | 43,100 | 1,784 |
| 2021-12-17 | 1,804 | 1,811 | 1,799 | 1,806 | 42,700 | 1,806 |
| 2021-12-16 | 1,805 | 1,807 | 1,793 | 1,795 | 34,100 | 1,795 |
| 2021-12-15 | 1,799 | 1,815 | 1,791 | 1,791 | 27,000 | 1,791 |
| 2021-12-14 | 1,813 | 1,822 | 1,799 | 1,799 | 40,700 | 1,799 |
| 2021-12-13 | 1,855 | 1,855 | 1,813 | 1,813 | 48,400 | 1,813 |
| 2021-12-10 | 1,838 | 1,850 | 1,830 | 1,850 | 52,000 | 1,850 |
| 2021-12-09 | 1,838 | 1,848 | 1,830 | 1,836 | 71,700 | 1,836 |
| 2021-12-08 | 1,817 | 1,834 | 1,800 | 1,834 | 69,300 | 1,834 |
| 2021-12-07 | 1,800 | 1,815 | 1,786 | 1,812 | 64,300 | 1,812 |
| 2021-12-06 | 1,773 | 1,793 | 1,763 | 1,785 | 53,700 | 1,785 |
| 2021-12-03 | 1,738 | 1,780 | 1,738 | 1,780 | 67,400 | 1,780 |
| 2021-12-02 | 1,716 | 1,745 | 1,708 | 1,726 | 55,700 | 1,726 |
| 2021-12-01 | 1,691 | 1,737 | 1,691 | 1,723 | 52,300 | 1,723 |
| 2021-11-30 | 1,719 | 1,734 | 1,691 | 1,691 | 74,900 | 1,691 |
| 2021-11-29 | 1,710 | 1,727 | 1,692 | 1,701 | 82,800 | 1,701 |
| 2021-11-26 | 1,769 | 1,769 | 1,723 | 1,732 | 139,200 | 1,732 |
| 2021-11-25 | 1,761 | 1,773 | 1,759 | 1,768 | 29,700 | 1,768 |
| 2021-11-24 | 1,757 | 1,786 | 1,757 | 1,761 | 96,500 | 1,761 |
| 2021-11-22 | 1,763 | 1,802 | 1,756 | 1,797 | 62,200 | 1,797 |
| 2021-11-19 | 1,768 | 1,770 | 1,754 | 1,765 | 354,500 | 1,765 |
| 2021-11-18 | 1,766 | 1,777 | 1,755 | 1,777 | 36,900 | 1,777 |
| 2021-11-17 | 1,774 | 1,778 | 1,765 | 1,766 | 41,400 | 1,766 |
| 2021-11-16 | 1,783 | 1,797 | 1,772 | 1,782 | 66,000 | 1,782 |
| 2021-11-15 | 1,766 | 1,798 | 1,766 | 1,795 | 89,100 | 1,795 |
| 2021-11-12 | 1,779 | 1,784 | 1,770 | 1,771 | 155,200 | 1,771 |
| 2021-11-11 | 1,769 | 1,772 | 1,756 | 1,763 | 42,000 | 1,763 |
| 2021-11-10 | 1,765 | 1,776 | 1,763 | 1,776 | 44,000 | 1,776 |
| 2021-11-09 | 1,784 | 1,786 | 1,760 | 1,763 | 46,600 | 1,763 |
| 2021-11-08 | 1,761 | 1,776 | 1,753 | 1,776 | 72,300 | 1,776 |
| 2021-11-05 | 1,770 | 1,770 | 1,746 | 1,746 | 117,700 | 1,746 |
| 2021-11-04 | 1,767 | 1,770 | 1,756 | 1,756 | 54,800 | 1,756 |
| 2021-11-02 | 1,753 | 1,766 | 1,746 | 1,759 | 33,700 | 1,759 |
| 2021-11-01 | 1,745 | 1,757 | 1,737 | 1,757 | 45,000 | 1,757 |
| 2021-10-29 | 1,738 | 1,738 | 1,720 | 1,728 | 73,100 | 1,728 |
| 2021-10-28 | 1,722 | 1,742 | 1,722 | 1,731 | 48,000 | 1,731 |
| 2021-10-27 | 1,741 | 1,745 | 1,726 | 1,732 | 33,100 | 1,732 |
| 2021-10-26 | 1,761 | 1,766 | 1,742 | 1,743 | 14,700 | 1,743 |
| 2021-10-25 | 1,735 | 1,758 | 1,735 | 1,746 | 24,700 | 1,746 |
| 2021-10-22 | 1,741 | 1,754 | 1,736 | 1,748 | 42,000 | 1,748 |
| 2021-10-21 | 1,769 | 1,769 | 1,744 | 1,748 | 26,900 | 1,748 |
| 2021-10-20 | 1,759 | 1,766 | 1,757 | 1,760 | 20,000 | 1,760 |
| 2021-10-19 | 1,753 | 1,760 | 1,749 | 1,759 | 19,200 | 1,759 |
| 2021-10-18 | 1,737 | 1,756 | 1,737 | 1,756 | 27,800 | 1,756 |
| 2021-10-15 | 1,728 | 1,745 | 1,728 | 1,745 | 39,300 | 1,745 |
| 2021-10-14 | 1,738 | 1,738 | 1,710 | 1,724 | 40,700 | 1,724 |
| 2021-10-13 | 1,735 | 1,738 | 1,723 | 1,738 | 23,500 | 1,738 |
| 2021-10-12 | 1,746 | 1,751 | 1,736 | 1,736 | 20,300 | 1,736 |
| 2021-10-11 | 1,744 | 1,752 | 1,736 | 1,746 | 29,900 | 1,746 |
| 2021-10-08 | 1,731 | 1,742 | 1,725 | 1,730 | 42,500 | 1,730 |
| 2021-10-07 | 1,703 | 1,714 | 1,698 | 1,708 | 45,400 | 1,708 |
| 2021-10-06 | 1,732 | 1,744 | 1,690 | 1,708 | 77,900 | 1,708 |
| 2021-10-05 | 1,720 | 1,742 | 1,712 | 1,728 | 39,400 | 1,728 |
| 2021-10-04 | 1,757 | 1,761 | 1,721 | 1,731 | 42,500 | 1,731 |
| 2021-10-01 | 1,740 | 1,746 | 1,731 | 1,739 | 54,500 | 1,739 |
| 2021-09-30 | 1,739 | 1,756 | 1,737 | 1,744 | 50,100 | 1,744 |
| 2021-09-29 | 1,710 | 1,734 | 1,705 | 1,726 | 67,200 | 1,726 |
| 2021-09-28 | 1,747 | 1,747 | 1,712 | 1,732 | 53,300 | 1,732 |
| 2021-09-27 | 1,749 | 1,763 | 1,741 | 1,746 | 43,000 | 1,746 |
| 2021-09-24 | 1,749 | 1,755 | 1,740 | 1,749 | 35,400 | 1,749 |
| 2021-09-22 | 1,745 | 1,751 | 1,730 | 1,730 | 27,300 | 1,730 |
| 2021-09-21 | 1,723 | 1,754 | 1,721 | 1,750 | 33,900 | 1,750 |
| 2021-09-17 | 1,761 | 1,761 | 1,748 | 1,760 | 39,600 | 1,760 |
| 2021-09-16 | 1,760 | 1,772 | 1,733 | 1,750 | 44,000 | 1,750 |
| 2021-09-15 | 1,765 | 1,767 | 1,754 | 1,756 | 27,100 | 1,756 |
| 2021-09-14 | 1,779 | 1,781 | 1,762 | 1,781 | 43,400 | 1,781 |
| 2021-09-13 | 1,735 | 1,765 | 1,730 | 1,765 | 43,700 | 1,765 |
| 2021-09-10 | 1,725 | 1,744 | 1,721 | 1,744 | 43,300 | 1,744 |
| 2021-09-09 | 1,730 | 1,741 | 1,730 | 1,735 | 24,300 | 1,735 |
| 2021-09-08 | 1,726 | 1,734 | 1,725 | 1,734 | 25,200 | 1,734 |
| 2021-09-07 | 1,720 | 1,731 | 1,710 | 1,728 | 37,900 | 1,728 |
| 2021-09-06 | 1,720 | 1,730 | 1,704 | 1,710 | 29,500 | 1,710 |
| 2021-09-03 | 1,725 | 1,733 | 1,713 | 1,715 | 29,200 | 1,715 |
| 2021-09-02 | 1,703 | 1,719 | 1,696 | 1,717 | 33,700 | 1,717 |
| 2021-09-01 | 1,691 | 1,712 | 1,691 | 1,703 | 22,300 | 1,703 |
| 2021-08-31 | 1,694 | 1,701 | 1,688 | 1,691 | 25,100 | 1,691 |
| 2021-08-30 | 1,709 | 1,714 | 1,700 | 1,708 | 29,300 | 1,708 |
| 2021-08-27 | 1,696 | 1,701 | 1,693 | 1,698 | 18,600 | 1,698 |
| 2021-08-26 | 1,693 | 1,700 | 1,687 | 1,696 | 25,200 | 1,696 |
| 2021-08-25 | 1,681 | 1,691 | 1,676 | 1,687 | 31,400 | 1,687 |
| 2021-08-24 | 1,681 | 1,684 | 1,670 | 1,681 | 29,100 | 1,681 |
| 2021-08-23 | 1,663 | 1,681 | 1,663 | 1,676 | 32,500 | 1,676 |
| 2021-08-20 | 1,650 | 1,670 | 1,650 | 1,660 | 39,900 | 1,660 |
| 2021-08-19 | 1,650 | 1,663 | 1,647 | 1,650 | 35,700 | 1,650 |
| 2021-08-18 | 1,645 | 1,662 | 1,641 | 1,653 | 34,300 | 1,653 |
| 2021-08-17 | 1,659 | 1,660 | 1,634 | 1,637 | 53,200 | 1,637 |
| 2021-08-16 | 1,680 | 1,680 | 1,639 | 1,650 | 129,000 | 1,650 |
| 2021-08-13 | 1,680 | 1,685 | 1,645 | 1,681 | 122,200 | 1,681 |
| 2021-08-12 | 1,714 | 1,718 | 1,703 | 1,708 | 19,900 | 1,708 |
| 2021-08-11 | 1,719 | 1,719 | 1,701 | 1,703 | 31,400 | 1,703 |
| 2021-08-10 | 1,708 | 1,717 | 1,701 | 1,703 | 45,400 | 1,703 |
| 2021-08-06 | 1,715 | 1,719 | 1,700 | 1,708 | 26,300 | 1,708 |
| 2021-08-05 | 1,701 | 1,716 | 1,699 | 1,710 | 38,300 | 1,710 |
| 2021-08-04 | 1,732 | 1,734 | 1,703 | 1,706 | 50,700 | 1,706 |
| 2021-08-03 | 1,734 | 1,743 | 1,732 | 1,737 | 19,100 | 1,737 |
| 2021-08-02 | 1,717 | 1,749 | 1,717 | 1,743 | 39,700 | 1,743 |
| 2021-07-30 | 1,756 | 1,756 | 1,712 | 1,712 | 52,500 | 1,712 |
| 2021-07-29 | 1,749 | 1,768 | 1,744 | 1,757 | 56,500 | 1,757 |
| 2021-07-28 | 1,744 | 1,769 | 1,742 | 1,749 | 33,900 | 1,749 |
| 2021-07-27 | 1,755 | 1,771 | 1,747 | 1,752 | 54,500 | 1,752 |
| 2021-07-26 | 1,739 | 1,755 | 1,729 | 1,751 | 75,200 | 1,751 |
| 2021-07-21 | 1,720 | 1,730 | 1,710 | 1,713 | 43,000 | 1,713 |
| 2021-07-20 | 1,701 | 1,717 | 1,696 | 1,701 | 43,000 | 1,701 |
| 2021-07-19 | 1,703 | 1,715 | 1,697 | 1,711 | 44,100 | 1,711 |
| 2021-07-16 | 1,702 | 1,718 | 1,696 | 1,709 | 43,600 | 1,709 |
| 2021-07-15 | 1,712 | 1,712 | 1,693 | 1,695 | 31,400 | 1,695 |
| 2021-07-14 | 1,714 | 1,721 | 1,704 | 1,704 | 24,400 | 1,704 |
| 2021-07-13 | 1,717 | 1,723 | 1,705 | 1,709 | 39,000 | 1,709 |
| 2021-07-12 | 1,707 | 1,723 | 1,702 | 1,719 | 55,900 | 1,719 |
| 2021-07-09 | 1,680 | 1,689 | 1,666 | 1,683 | 92,200 | 1,683 |
| 2021-07-08 | 1,703 | 1,711 | 1,684 | 1,684 | 68,700 | 1,684 |
| 2021-07-07 | 1,715 | 1,722 | 1,697 | 1,701 | 78,700 | 1,701 |
| 2021-07-06 | 1,726 | 1,729 | 1,711 | 1,725 | 52,200 | 1,725 |
| 2021-07-05 | 1,744 | 1,744 | 1,717 | 1,726 | 54,300 | 1,726 |
| 2021-07-02 | 1,726 | 1,747 | 1,726 | 1,736 | 67,800 | 1,736 |
| 2021-07-01 | 1,735 | 1,741 | 1,710 | 1,715 | 74,800 | 1,715 |
| 2021-06-30 | 1,750 | 1,765 | 1,730 | 1,741 | 94,000 | 1,741 |
| 2021-06-29 | 1,807 | 1,810 | 1,750 | 1,752 | 245,800 | 1,752 |
| 2021-06-28 | 1,852 | 1,854 | 1,827 | 1,846 | 531,300 | 1,846 |
| 2021-06-25 | 1,850 | 1,859 | 1,838 | 1,850 | 54,100 | 1,850 |
| 2021-06-24 | 1,850 | 1,854 | 1,830 | 1,838 | 39,100 | 1,838 |
| 2021-06-23 | 1,860 | 1,868 | 1,845 | 1,850 | 35,100 | 1,850 |
| 2021-06-22 | 1,865 | 1,875 | 1,856 | 1,865 | 54,500 | 1,865 |
| 2021-06-21 | 1,824 | 1,844 | 1,809 | 1,844 | 128,200 | 1,844 |
| 2021-06-18 | 1,883 | 1,883 | 1,831 | 1,837 | 75,500 | 1,837 |
| 2021-06-17 | 1,901 | 1,902 | 1,878 | 1,882 | 51,800 | 1,882 |
| 2021-06-16 | 1,881 | 1,920 | 1,875 | 1,902 | 132,500 | 1,902 |
| 2021-06-15 | 1,873 | 1,887 | 1,868 | 1,868 | 43,800 | 1,868 |
| 2021-06-14 | 1,900 | 1,900 | 1,869 | 1,872 | 119,300 | 1,872 |
| 2021-06-11 | 1,878 | 1,913 | 1,863 | 1,893 | 115,800 | 1,893 |
| 2021-06-10 | 1,863 | 1,888 | 1,848 | 1,884 | 114,400 | 1,884 |
| 2021-06-09 | 1,842 | 1,864 | 1,830 | 1,856 | 149,600 | 1,856 |
| 2021-06-08 | 1,854 | 1,854 | 1,830 | 1,830 | 35,800 | 1,830 |
| 2021-06-07 | 1,866 | 1,866 | 1,851 | 1,854 | 29,100 | 1,854 |
| 2021-06-04 | 1,853 | 1,869 | 1,848 | 1,860 | 40,000 | 1,860 |
| 2021-06-03 | 1,833 | 1,856 | 1,830 | 1,852 | 40,600 | 1,852 |
| 2021-06-02 | 1,825 | 1,848 | 1,822 | 1,843 | 38,700 | 1,843 |
| 2021-06-01 | 1,800 | 1,822 | 1,794 | 1,821 | 31,700 | 1,821 |
| 2021-05-31 | 1,837 | 1,837 | 1,803 | 1,805 | 69,400 | 1,805 |
| 2021-05-28 | 1,840 | 1,855 | 1,831 | 1,849 | 91,700 | 1,849 |
| 2021-05-27 | 1,810 | 1,827 | 1,796 | 1,825 | 38,100 | 1,825 |
| 2021-05-26 | 1,798 | 1,817 | 1,780 | 1,810 | 44,500 | 1,810 |
| 2021-05-25 | 1,822 | 1,822 | 1,786 | 1,790 | 47,200 | 1,790 |
| 2021-05-24 | 1,833 | 1,839 | 1,793 | 1,803 | 56,000 | 1,803 |
| 2021-05-21 | 1,817 | 1,844 | 1,803 | 1,833 | 100,800 | 1,833 |
| 2021-05-20 | 1,790 | 1,821 | 1,790 | 1,808 | 79,900 | 1,808 |
| 2021-05-19 | 1,743 | 1,788 | 1,741 | 1,784 | 86,100 | 1,784 |
| 2021-05-18 | 1,734 | 1,771 | 1,728 | 1,769 | 79,200 | 1,769 |
| 2021-05-17 | 1,729 | 1,738 | 1,723 | 1,729 | 41,500 | 1,729 |
| 2021-05-14 | 1,698 | 1,728 | 1,676 | 1,720 | 108,300 | 1,720 |
| 2021-05-13 | 1,689 | 1,698 | 1,673 | 1,677 | 52,500 | 1,677 |
| 2021-05-12 | 1,722 | 1,723 | 1,696 | 1,704 | 47,500 | 1,704 |
| 2021-05-11 | 1,743 | 1,749 | 1,721 | 1,722 | 49,900 | 1,722 |
| 2021-05-10 | 1,738 | 1,746 | 1,735 | 1,743 | 66,800 | 1,743 |
| 2021-05-07 | 1,712 | 1,738 | 1,704 | 1,732 | 127,000 | 1,732 |
| 2021-05-06 | 1,678 | 1,715 | 1,678 | 1,703 | 54,200 | 1,703 |
| 2021-04-30 | 1,672 | 1,683 | 1,662 | 1,677 | 217,000 | 1,677 |
| 2021-04-28 | 1,675 | 1,683 | 1,657 | 1,661 | 69,800 | 1,661 |
| 2021-04-27 | 1,688 | 1,688 | 1,668 | 1,669 | 59,100 | 1,669 |
| 2021-04-26 | 1,688 | 1,699 | 1,683 | 1,688 | 41,600 | 1,688 |
| 2021-04-23 | 1,682 | 1,693 | 1,680 | 1,682 | 76,500 | 1,682 |
| 2021-04-22 | 1,687 | 1,692 | 1,674 | 1,681 | 59,100 | 1,681 |
| 2021-04-21 | 1,675 | 1,682 | 1,661 | 1,674 | 81,100 | 1,674 |
| 2021-04-20 | 1,694 | 1,704 | 1,683 | 1,690 | 38,200 | 1,690 |
| 2021-04-19 | 1,712 | 1,715 | 1,694 | 1,695 | 39,100 | 1,695 |
| 2021-04-16 | 1,707 | 1,710 | 1,699 | 1,700 | 25,600 | 1,700 |
| 2021-04-15 | 1,692 | 1,702 | 1,690 | 1,692 | 19,900 | 1,692 |
| 2021-04-14 | 1,701 | 1,708 | 1,690 | 1,691 | 36,300 | 1,691 |
| 2021-04-13 | 1,723 | 1,723 | 1,700 | 1,700 | 32,700 | 1,700 |
| 2021-04-12 | 1,725 | 1,732 | 1,714 | 1,723 | 30,500 | 1,723 |
| 2021-04-09 | 1,708 | 1,721 | 1,702 | 1,718 | 39,100 | 1,718 |
| 2021-04-08 | 1,738 | 1,738 | 1,695 | 1,697 | 73,600 | 1,697 |
| 2021-04-07 | 1,740 | 1,754 | 1,734 | 1,741 | 41,900 | 1,741 |
| 2021-04-06 | 1,724 | 1,749 | 1,724 | 1,734 | 46,400 | 1,734 |
| 2021-04-05 | 1,703 | 1,724 | 1,703 | 1,723 | 27,300 | 1,723 |
| 2021-04-02 | 1,732 | 1,732 | 1,702 | 1,702 | 40,300 | 1,702 |
| 2021-04-01 | 1,725 | 1,729 | 1,701 | 1,707 | 40,500 | 1,707 |
| 2021-03-31 | 1,728 | 1,739 | 1,716 | 1,717 | 36,000 | 1,717 |
| 2021-03-30 | 1,700 | 1,732 | 1,700 | 1,728 | 44,200 | 1,728 |
| 2021-03-29 | 1,730 | 1,748 | 1,708 | 1,727 | 107,900 | 1,727 |
| 2021-03-26 | 1,699 | 1,700 | 1,683 | 1,695 | 50,200 | 1,695 |
| 2021-03-25 | 1,690 | 1,697 | 1,680 | 1,683 | 43,900 | 1,683 |
| 2021-03-24 | 1,701 | 1,705 | 1,674 | 1,677 | 50,200 | 1,677 |
| 2021-03-23 | 1,730 | 1,730 | 1,704 | 1,704 | 42,700 | 1,704 |
| 2021-03-22 | 1,733 | 1,743 | 1,715 | 1,730 | 56,200 | 1,730 |
| 2021-03-19 | 1,710 | 1,741 | 1,701 | 1,741 | 59,100 | 1,741 |
| 2021-03-18 | 1,729 | 1,737 | 1,711 | 1,723 | 53,500 | 1,723 |
| 2021-03-17 | 1,716 | 1,730 | 1,710 | 1,730 | 52,900 | 1,730 |
| 2021-03-16 | 1,680 | 1,715 | 1,679 | 1,715 | 74,900 | 1,715 |
| 2021-03-15 | 1,679 | 1,680 | 1,662 | 1,680 | 43,700 | 1,680 |
| 2021-03-12 | 1,683 | 1,683 | 1,663 | 1,672 | 53,800 | 1,672 |
| 2021-03-11 | 1,689 | 1,689 | 1,675 | 1,684 | 28,100 | 1,684 |
| 2021-03-10 | 1,666 | 1,679 | 1,656 | 1,673 | 36,200 | 1,673 |
| 2021-03-09 | 1,650 | 1,665 | 1,643 | 1,662 | 54,600 | 1,662 |
| 2021-03-08 | 1,650 | 1,669 | 1,641 | 1,644 | 45,700 | 1,644 |
| 2021-03-05 | 1,656 | 1,656 | 1,629 | 1,644 | 57,000 | 1,644 |
| 2021-03-04 | 1,655 | 1,661 | 1,641 | 1,654 | 32,700 | 1,654 |
| 2021-03-03 | 1,658 | 1,668 | 1,654 | 1,665 | 33,800 | 1,665 |
| 2021-03-02 | 1,660 | 1,665 | 1,646 | 1,650 | 36,400 | 1,650 |
| 2021-03-01 | 1,652 | 1,665 | 1,644 | 1,657 | 29,000 | 1,657 |
| 2021-02-26 | 1,640 | 1,665 | 1,637 | 1,640 | 61,800 | 1,640 |
| 2021-02-25 | 1,656 | 1,662 | 1,636 | 1,653 | 32,300 | 1,653 |
| 2021-02-24 | 1,666 | 1,667 | 1,630 | 1,637 | 35,500 | 1,637 |
| 2021-02-22 | 1,657 | 1,672 | 1,650 | 1,650 | 26,300 | 1,650 |
| 2021-02-19 | 1,656 | 1,658 | 1,634 | 1,643 | 33,400 | 1,643 |
| 2021-02-18 | 1,680 | 1,685 | 1,657 | 1,658 | 47,800 | 1,658 |
| 2021-02-17 | 1,685 | 1,691 | 1,679 | 1,685 | 32,400 | 1,685 |
| 2021-02-16 | 1,697 | 1,706 | 1,678 | 1,681 | 32,700 | 1,681 |
| 2021-02-15 | 1,702 | 1,712 | 1,685 | 1,692 | 41,300 | 1,692 |
| 2021-02-12 | 1,720 | 1,722 | 1,688 | 1,692 | 97,600 | 1,692 |
| 2021-02-10 | 1,725 | 1,743 | 1,725 | 1,737 | 39,200 | 1,737 |
| 2021-02-09 | 1,730 | 1,739 | 1,720 | 1,735 | 37,200 | 1,735 |
| 2021-02-08 | 1,721 | 1,735 | 1,717 | 1,730 | 45,900 | 1,730 |
| 2021-02-05 | 1,726 | 1,729 | 1,716 | 1,721 | 29,500 | 1,721 |
| 2021-02-04 | 1,713 | 1,729 | 1,713 | 1,725 | 31,600 | 1,725 |
| 2021-02-03 | 1,711 | 1,715 | 1,697 | 1,712 | 23,900 | 1,712 |
| 2021-02-02 | 1,680 | 1,713 | 1,672 | 1,711 | 39,500 | 1,711 |
| 2021-02-01 | 1,694 | 1,700 | 1,680 | 1,680 | 31,300 | 1,680 |
| 2021-01-29 | 1,697 | 1,731 | 1,691 | 1,703 | 51,600 | 1,703 |
| 2021-01-28 | 1,692 | 1,707 | 1,685 | 1,697 | 45,800 | 1,697 |
| 2021-01-27 | 1,704 | 1,711 | 1,697 | 1,706 | 32,200 | 1,706 |
| 2021-01-26 | 1,698 | 1,704 | 1,692 | 1,692 | 38,700 | 1,692 |
| 2021-01-25 | 1,700 | 1,711 | 1,697 | 1,709 | 21,900 | 1,709 |
| 2021-01-22 | 1,684 | 1,711 | 1,682 | 1,700 | 55,400 | 1,700 |
| 2021-01-21 | 1,689 | 1,708 | 1,684 | 1,700 | 48,800 | 1,700 |
| 2021-01-20 | 1,675 | 1,694 | 1,671 | 1,690 | 35,200 | 1,690 |
| 2021-01-19 | 1,672 | 1,683 | 1,668 | 1,674 | 29,800 | 1,674 |
| 2021-01-18 | 1,660 | 1,679 | 1,657 | 1,668 | 32,600 | 1,668 |
| 2021-01-15 | 1,665 | 1,674 | 1,660 | 1,665 | 47,700 | 1,665 |
| 2021-01-14 | 1,684 | 1,694 | 1,665 | 1,674 | 50,500 | 1,674 |
| 2021-01-13 | 1,660 | 1,686 | 1,652 | 1,684 | 72,400 | 1,684 |
| 2021-01-12 | 1,655 | 1,672 | 1,646 | 1,664 | 51,600 | 1,664 |
| 2021-01-08 | 1,646 | 1,665 | 1,635 | 1,665 | 44,300 | 1,665 |
| 2021-01-07 | 1,659 | 1,668 | 1,647 | 1,647 | 78,600 | 1,647 |
| 2021-01-06 | 1,625 | 1,643 | 1,624 | 1,627 | 35,400 | 1,627 |
| 2021-01-05 | 1,614 | 1,654 | 1,613 | 1,628 | 59,000 | 1,628 |
| 2021-01-04 | 1,664 | 1,664 | 1,610 | 1,614 | 89,400 | 1,614 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
