3329 東和フードサービス(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 | 1,466 | 1,477 | 1,452 | 1,477 | 5,500 | 1,477 |
| 2021-12-29 | 1,436 | 1,463 | 1,436 | 1,463 | 6,100 | 1,463 |
| 2021-12-28 | 1,441 | 1,450 | 1,425 | 1,425 | 10,300 | 1,425 |
| 2021-12-27 | 1,450 | 1,450 | 1,440 | 1,440 | 4,300 | 1,440 |
| 2021-12-24 | 1,428 | 1,447 | 1,428 | 1,447 | 4,500 | 1,447 |
| 2021-12-23 | 1,434 | 1,441 | 1,426 | 1,426 | 2,800 | 1,426 |
| 2021-12-22 | 1,420 | 1,441 | 1,420 | 1,438 | 5,400 | 1,438 |
| 2021-12-21 | 1,406 | 1,422 | 1,406 | 1,415 | 1,900 | 1,415 |
| 2021-12-20 | 1,448 | 1,449 | 1,393 | 1,411 | 7,300 | 1,411 |
| 2021-12-17 | 1,452 | 1,454 | 1,441 | 1,447 | 2,600 | 1,447 |
| 2021-12-16 | 1,438 | 1,455 | 1,438 | 1,448 | 3,600 | 1,448 |
| 2021-12-15 | 1,433 | 1,439 | 1,431 | 1,436 | 1,700 | 1,436 |
| 2021-12-14 | 1,438 | 1,447 | 1,420 | 1,433 | 4,900 | 1,433 |
| 2021-12-13 | 1,447 | 1,447 | 1,431 | 1,437 | 1,300 | 1,437 |
| 2021-12-10 | 1,437 | 1,437 | 1,426 | 1,436 | 900 | 1,436 |
| 2021-12-09 | 1,422 | 1,428 | 1,422 | 1,428 | 200 | 1,428 |
| 2021-12-08 | 1,447 | 1,447 | 1,420 | 1,420 | 2,300 | 1,420 |
| 2021-12-07 | 1,429 | 1,442 | 1,429 | 1,432 | 1,000 | 1,432 |
| 2021-12-06 | 1,398 | 1,440 | 1,398 | 1,430 | 10,100 | 1,430 |
| 2021-12-03 | 1,378 | 1,395 | 1,375 | 1,393 | 2,300 | 1,393 |
| 2021-12-02 | 1,352 | 1,365 | 1,348 | 1,362 | 6,100 | 1,362 |
| 2021-12-01 | 1,355 | 1,368 | 1,355 | 1,366 | 4,900 | 1,366 |
| 2021-11-30 | 1,353 | 1,395 | 1,353 | 1,355 | 9,600 | 1,355 |
| 2021-11-29 | 1,380 | 1,438 | 1,338 | 1,339 | 23,100 | 1,339 |
| 2021-11-26 | 1,439 | 1,439 | 1,386 | 1,390 | 14,400 | 1,390 |
| 2021-11-25 | 1,430 | 1,433 | 1,425 | 1,432 | 1,200 | 1,432 |
| 2021-11-24 | 1,432 | 1,436 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2021-11-22 | 1,436 | 1,436 | 1,426 | 1,432 | 800 | 1,432 |
| 2021-11-19 | 1,438 | 1,438 | 1,413 | 1,423 | 1,700 | 1,423 |
| 2021-11-18 | 1,425 | 1,434 | 1,418 | 1,434 | 5,300 | 1,434 |
| 2021-11-17 | 1,450 | 1,457 | 1,431 | 1,433 | 3,200 | 1,433 |
| 2021-11-16 | 1,455 | 1,459 | 1,447 | 1,450 | 5,800 | 1,450 |
| 2021-11-15 | 1,462 | 1,464 | 1,453 | 1,455 | 3,000 | 1,455 |
| 2021-11-12 | 1,449 | 1,482 | 1,437 | 1,460 | 15,600 | 1,460 |
| 2021-11-11 | 1,434 | 1,449 | 1,421 | 1,447 | 6,100 | 1,447 |
| 2021-11-10 | 1,409 | 1,436 | 1,409 | 1,434 | 5,000 | 1,434 |
| 2021-11-09 | 1,421 | 1,460 | 1,404 | 1,404 | 23,700 | 1,404 |
| 2021-11-08 | 1,429 | 1,443 | 1,414 | 1,418 | 11,400 | 1,418 |
| 2021-11-05 | 1,404 | 1,444 | 1,402 | 1,444 | 17,000 | 1,444 |
| 2021-11-04 | 1,434 | 1,438 | 1,410 | 1,410 | 18,400 | 1,410 |
| 2021-11-02 | 1,448 | 1,448 | 1,406 | 1,434 | 18,100 | 1,434 |
| 2021-11-01 | 1,469 | 1,469 | 1,424 | 1,438 | 38,800 | 1,438 |
| 2021-10-29 | 1,483 | 1,488 | 1,462 | 1,470 | 21,600 | 1,470 |
| 2021-10-28 | 1,485 | 1,497 | 1,464 | 1,479 | 117,900 | 1,479 |
| 2021-10-27 | 1,506 | 1,520 | 1,501 | 1,520 | 271,700 | 1,520 |
| 2021-10-26 | 1,504 | 1,509 | 1,502 | 1,506 | 36,100 | 1,506 |
| 2021-10-25 | 1,504 | 1,512 | 1,501 | 1,506 | 30,500 | 1,506 |
| 2021-10-22 | 1,503 | 1,520 | 1,502 | 1,510 | 24,000 | 1,510 |
| 2021-10-21 | 1,509 | 1,514 | 1,509 | 1,512 | 11,000 | 1,512 |
| 2021-10-20 | 1,509 | 1,514 | 1,509 | 1,512 | 11,000 | 1,512 |
| 2021-10-19 | 1,513 | 1,518 | 1,509 | 1,512 | 10,800 | 1,512 |
| 2021-10-18 | 1,523 | 1,525 | 1,512 | 1,514 | 18,700 | 1,514 |
| 2021-10-15 | 1,518 | 1,525 | 1,515 | 1,522 | 10,900 | 1,522 |
| 2021-10-14 | 1,513 | 1,520 | 1,505 | 1,516 | 9,800 | 1,516 |
| 2021-10-13 | 1,515 | 1,516 | 1,511 | 1,515 | 6,900 | 1,515 |
| 2021-10-12 | 1,510 | 1,517 | 1,510 | 1,517 | 7,000 | 1,517 |
| 2021-10-11 | 1,515 | 1,521 | 1,501 | 1,509 | 15,300 | 1,509 |
| 2021-10-08 | 1,510 | 1,515 | 1,501 | 1,508 | 6,200 | 1,508 |
| 2021-10-07 | 1,504 | 1,506 | 1,500 | 1,506 | 11,100 | 1,506 |
| 2021-10-06 | 1,498 | 1,511 | 1,486 | 1,504 | 12,900 | 1,504 |
| 2021-10-05 | 1,502 | 1,510 | 1,477 | 1,483 | 29,100 | 1,483 |
| 2021-10-04 | 1,501 | 1,512 | 1,500 | 1,512 | 12,000 | 1,512 |
| 2021-10-01 | 1,491 | 1,525 | 1,491 | 1,497 | 34,300 | 1,497 |
| 2021-09-30 | 1,540 | 1,541 | 1,501 | 1,501 | 28,700 | 1,501 |
| 2021-09-29 | 1,536 | 1,562 | 1,517 | 1,541 | 21,400 | 1,541 |
| 2021-09-28 | 1,546 | 1,554 | 1,530 | 1,553 | 9,300 | 1,553 |
| 2021-09-27 | 1,500 | 1,560 | 1,490 | 1,535 | 23,200 | 1,535 |
| 2021-09-24 | 1,559 | 1,562 | 1,500 | 1,500 | 22,800 | 1,500 |
| 2021-09-22 | 1,556 | 1,580 | 1,556 | 1,562 | 5,600 | 1,562 |
| 2021-09-21 | 1,530 | 1,580 | 1,525 | 1,555 | 13,600 | 1,555 |
| 2021-09-17 | 1,567 | 1,574 | 1,560 | 1,567 | 4,300 | 1,567 |
| 2021-09-16 | 1,576 | 1,583 | 1,550 | 1,581 | 11,500 | 1,581 |
| 2021-09-15 | 1,587 | 1,594 | 1,581 | 1,584 | 7,800 | 1,584 |
| 2021-09-14 | 1,599 | 1,600 | 1,595 | 1,595 | 2,000 | 1,595 |
| 2021-09-13 | 1,595 | 1,600 | 1,594 | 1,600 | 3,100 | 1,600 |
| 2021-09-10 | 1,592 | 1,600 | 1,586 | 1,596 | 9,700 | 1,596 |
| 2021-09-09 | 1,596 | 1,597 | 1,587 | 1,595 | 2,600 | 1,595 |
| 2021-09-08 | 1,595 | 1,598 | 1,585 | 1,597 | 8,700 | 1,597 |
| 2021-09-07 | 1,593 | 1,595 | 1,587 | 1,592 | 7,700 | 1,592 |
| 2021-09-06 | 1,590 | 1,597 | 1,580 | 1,591 | 8,300 | 1,591 |
| 2021-09-03 | 1,578 | 1,589 | 1,576 | 1,580 | 7,000 | 1,580 |
| 2021-09-02 | 1,586 | 1,595 | 1,575 | 1,588 | 10,700 | 1,588 |
| 2021-09-01 | 1,570 | 1,598 | 1,560 | 1,585 | 26,300 | 1,585 |
| 2021-08-31 | 1,510 | 1,574 | 1,505 | 1,548 | 35,700 | 1,548 |
| 2021-08-30 | 1,505 | 1,509 | 1,481 | 1,500 | 18,900 | 1,500 |
| 2021-08-27 | 1,490 | 1,500 | 1,490 | 1,499 | 3,900 | 1,499 |
| 2021-08-26 | 1,493 | 1,496 | 1,480 | 1,492 | 6,400 | 1,492 |
| 2021-08-25 | 1,475 | 1,489 | 1,464 | 1,485 | 2,800 | 1,485 |
| 2021-08-24 | 1,472 | 1,472 | 1,469 | 1,472 | 1,400 | 1,472 |
| 2021-08-23 | 1,455 | 1,471 | 1,455 | 1,465 | 2,700 | 1,465 |
| 2021-08-20 | 1,459 | 1,460 | 1,453 | 1,453 | 1,500 | 1,453 |
| 2021-08-19 | 1,452 | 1,461 | 1,452 | 1,461 | 900 | 1,461 |
| 2021-08-18 | 1,470 | 1,470 | 1,450 | 1,454 | 9,000 | 1,454 |
| 2021-08-17 | 1,478 | 1,478 | 1,461 | 1,462 | 1,500 | 1,462 |
| 2021-08-16 | 1,484 | 1,484 | 1,466 | 1,478 | 1,900 | 1,478 |
| 2021-08-13 | 1,482 | 1,482 | 1,476 | 1,480 | 2,700 | 1,480 |
| 2021-08-12 | 1,484 | 1,488 | 1,484 | 1,488 | 800 | 1,488 |
| 2021-08-11 | 1,490 | 1,492 | 1,486 | 1,488 | 1,500 | 1,488 |
| 2021-08-10 | 1,481 | 1,496 | 1,480 | 1,482 | 2,700 | 1,482 |
| 2021-08-06 | 1,515 | 1,515 | 1,490 | 1,492 | 3,800 | 1,492 |
| 2021-08-05 | 1,497 | 1,524 | 1,495 | 1,517 | 14,500 | 1,517 |
| 2021-08-04 | 1,486 | 1,495 | 1,485 | 1,495 | 3,700 | 1,495 |
| 2021-08-03 | 1,490 | 1,490 | 1,484 | 1,486 | 3,700 | 1,486 |
| 2021-08-02 | 1,478 | 1,485 | 1,476 | 1,481 | 3,100 | 1,481 |
| 2021-07-30 | 1,473 | 1,475 | 1,467 | 1,475 | 2,400 | 1,475 |
| 2021-07-29 | 1,462 | 1,470 | 1,461 | 1,470 | 3,300 | 1,470 |
| 2021-07-28 | 1,458 | 1,465 | 1,430 | 1,463 | 15,400 | 1,463 |
| 2021-07-27 | 1,465 | 1,473 | 1,465 | 1,473 | 1,100 | 1,473 |
| 2021-07-26 | 1,460 | 1,470 | 1,460 | 1,465 | 2,600 | 1,465 |
| 2021-07-21 | 1,464 | 1,464 | 1,448 | 1,460 | 2,100 | 1,460 |
| 2021-07-20 | 1,464 | 1,464 | 1,451 | 1,457 | 5,000 | 1,457 |
| 2021-07-19 | 1,465 | 1,470 | 1,461 | 1,464 | 1,600 | 1,464 |
| 2021-07-16 | 1,460 | 1,465 | 1,456 | 1,460 | 2,300 | 1,460 |
| 2021-07-15 | 1,477 | 1,477 | 1,460 | 1,460 | 2,200 | 1,460 |
| 2021-07-14 | 1,485 | 1,485 | 1,469 | 1,479 | 3,600 | 1,479 |
| 2021-07-13 | 1,462 | 1,488 | 1,462 | 1,479 | 13,200 | 1,479 |
| 2021-07-12 | 1,450 | 1,458 | 1,448 | 1,455 | 6,000 | 1,455 |
| 2021-07-09 | 1,448 | 1,448 | 1,433 | 1,448 | 8,000 | 1,448 |
| 2021-07-08 | 1,445 | 1,445 | 1,439 | 1,443 | 3,400 | 1,443 |
| 2021-07-07 | 1,444 | 1,445 | 1,436 | 1,441 | 7,200 | 1,441 |
| 2021-07-06 | 1,432 | 1,444 | 1,427 | 1,444 | 10,200 | 1,444 |
| 2021-07-05 | 1,430 | 1,433 | 1,427 | 1,432 | 5,700 | 1,432 |
| 2021-07-02 | 1,423 | 1,423 | 1,414 | 1,422 | 4,000 | 1,422 |
| 2021-07-01 | 1,395 | 1,424 | 1,395 | 1,415 | 15,700 | 1,415 |
| 2021-06-30 | 1,393 | 1,393 | 1,387 | 1,387 | 1,700 | 1,387 |
| 2021-06-29 | 1,385 | 1,392 | 1,385 | 1,389 | 4,200 | 1,389 |
| 2021-06-28 | 1,393 | 1,395 | 1,385 | 1,387 | 3,700 | 1,387 |
| 2021-06-25 | 1,387 | 1,390 | 1,383 | 1,390 | 3,100 | 1,390 |
| 2021-06-24 | 1,377 | 1,387 | 1,375 | 1,387 | 3,600 | 1,387 |
| 2021-06-23 | 1,387 | 1,392 | 1,368 | 1,368 | 5,600 | 1,368 |
| 2021-06-22 | 1,386 | 1,395 | 1,380 | 1,385 | 7,800 | 1,385 |
| 2021-06-21 | 1,389 | 1,390 | 1,379 | 1,385 | 5,400 | 1,385 |
| 2021-06-18 | 1,383 | 1,388 | 1,380 | 1,387 | 2,700 | 1,387 |
| 2021-06-17 | 1,386 | 1,390 | 1,381 | 1,381 | 2,000 | 1,381 |
| 2021-06-16 | 1,385 | 1,389 | 1,380 | 1,386 | 3,500 | 1,386 |
| 2021-06-15 | 1,391 | 1,396 | 1,386 | 1,386 | 4,200 | 1,386 |
| 2021-06-14 | 1,389 | 1,395 | 1,389 | 1,391 | 2,800 | 1,391 |
| 2021-06-11 | 1,391 | 1,395 | 1,385 | 1,387 | 3,300 | 1,387 |
| 2021-06-10 | 1,396 | 1,396 | 1,391 | 1,391 | 5,000 | 1,391 |
| 2021-06-09 | 1,377 | 1,397 | 1,377 | 1,396 | 12,200 | 1,396 |
| 2021-06-08 | 1,377 | 1,379 | 1,371 | 1,378 | 1,700 | 1,378 |
| 2021-06-07 | 1,377 | 1,380 | 1,370 | 1,374 | 3,200 | 1,374 |
| 2021-06-04 | 1,383 | 1,385 | 1,371 | 1,377 | 5,900 | 1,377 |
| 2021-06-03 | 1,370 | 1,379 | 1,369 | 1,379 | 4,700 | 1,379 |
| 2021-06-02 | 1,379 | 1,379 | 1,366 | 1,369 | 6,900 | 1,369 |
| 2021-06-01 | 1,369 | 1,390 | 1,367 | 1,368 | 9,100 | 1,368 |
| 2021-05-31 | 1,356 | 1,369 | 1,341 | 1,367 | 13,000 | 1,367 |
| 2021-05-28 | 1,365 | 1,370 | 1,359 | 1,370 | 10,500 | 1,370 |
| 2021-05-27 | 1,363 | 1,374 | 1,355 | 1,362 | 5,100 | 1,362 |
| 2021-05-26 | 1,362 | 1,366 | 1,357 | 1,366 | 2,600 | 1,366 |
| 2021-05-25 | 1,360 | 1,366 | 1,358 | 1,361 | 1,000 | 1,361 |
| 2021-05-24 | 1,362 | 1,362 | 1,358 | 1,358 | 2,800 | 1,358 |
| 2021-05-21 | 1,363 | 1,365 | 1,362 | 1,362 | 1,700 | 1,362 |
| 2021-05-20 | 1,369 | 1,371 | 1,364 | 1,365 | 4,200 | 1,365 |
| 2021-05-19 | 1,367 | 1,368 | 1,365 | 1,368 | 1,100 | 1,368 |
| 2021-05-18 | 1,364 | 1,370 | 1,364 | 1,366 | 4,600 | 1,366 |
| 2021-05-17 | 1,362 | 1,365 | 1,362 | 1,364 | 2,500 | 1,364 |
| 2021-05-14 | 1,361 | 1,368 | 1,360 | 1,368 | 4,400 | 1,368 |
| 2021-05-13 | 1,364 | 1,369 | 1,362 | 1,363 | 3,100 | 1,363 |
| 2021-05-12 | 1,370 | 1,370 | 1,364 | 1,364 | 2,700 | 1,364 |
| 2021-05-11 | 1,370 | 1,370 | 1,364 | 1,365 | 7,600 | 1,365 |
| 2021-05-10 | 1,367 | 1,373 | 1,364 | 1,373 | 6,600 | 1,373 |
| 2021-05-07 | 1,362 | 1,370 | 1,360 | 1,366 | 8,200 | 1,366 |
| 2021-05-06 | 1,375 | 1,375 | 1,362 | 1,362 | 13,100 | 1,362 |
| 2021-04-30 | 1,365 | 1,398 | 1,355 | 1,387 | 21,000 | 1,387 |
| 2021-04-28 | 1,380 | 1,421 | 1,360 | 1,371 | 161,900 | 1,371 |
| 2021-04-27 | 1,423 | 1,444 | 1,417 | 1,440 | 246,300 | 1,440 |
| 2021-04-26 | 1,431 | 1,455 | 1,431 | 1,435 | 44,100 | 1,435 |
| 2021-04-23 | 1,437 | 1,439 | 1,430 | 1,438 | 18,800 | 1,438 |
| 2021-04-22 | 1,443 | 1,448 | 1,430 | 1,437 | 12,200 | 1,437 |
| 2021-04-21 | 1,409 | 1,450 | 1,409 | 1,439 | 23,200 | 1,439 |
| 2021-04-20 | 1,421 | 1,436 | 1,407 | 1,426 | 22,000 | 1,426 |
| 2021-04-19 | 1,435 | 1,446 | 1,429 | 1,430 | 17,200 | 1,430 |
| 2021-04-16 | 1,466 | 1,466 | 1,423 | 1,435 | 20,000 | 1,435 |
| 2021-04-15 | 1,483 | 1,483 | 1,422 | 1,449 | 28,400 | 1,449 |
| 2021-04-14 | 1,490 | 1,491 | 1,485 | 1,486 | 8,400 | 1,486 |
| 2021-04-13 | 1,493 | 1,496 | 1,491 | 1,496 | 5,800 | 1,496 |
| 2021-04-12 | 1,499 | 1,499 | 1,490 | 1,499 | 8,900 | 1,499 |
| 2021-04-09 | 1,508 | 1,509 | 1,501 | 1,503 | 5,400 | 1,503 |
| 2021-04-08 | 1,512 | 1,514 | 1,505 | 1,511 | 4,600 | 1,511 |
| 2021-04-07 | 1,512 | 1,517 | 1,505 | 1,512 | 7,500 | 1,512 |
| 2021-04-06 | 1,518 | 1,520 | 1,509 | 1,516 | 7,800 | 1,516 |
| 2021-04-05 | 1,516 | 1,525 | 1,508 | 1,518 | 9,500 | 1,518 |
| 2021-04-02 | 1,501 | 1,510 | 1,485 | 1,505 | 19,700 | 1,505 |
| 2021-04-01 | 1,524 | 1,530 | 1,511 | 1,516 | 11,600 | 1,516 |
| 2021-03-31 | 1,485 | 1,532 | 1,485 | 1,532 | 20,600 | 1,532 |
| 2021-03-30 | 1,477 | 1,507 | 1,474 | 1,506 | 17,700 | 1,506 |
| 2021-03-29 | 1,484 | 1,484 | 1,466 | 1,477 | 11,100 | 1,477 |
| 2021-03-26 | 1,459 | 1,479 | 1,450 | 1,466 | 4,400 | 1,466 |
| 2021-03-25 | 1,417 | 1,445 | 1,413 | 1,445 | 7,400 | 1,445 |
| 2021-03-24 | 1,453 | 1,453 | 1,406 | 1,421 | 7,400 | 1,421 |
| 2021-03-23 | 1,464 | 1,472 | 1,450 | 1,460 | 5,000 | 1,460 |
| 2021-03-22 | 1,475 | 1,477 | 1,449 | 1,471 | 7,700 | 1,471 |
| 2021-03-19 | 1,485 | 1,485 | 1,460 | 1,478 | 4,800 | 1,478 |
| 2021-03-18 | 1,475 | 1,489 | 1,475 | 1,487 | 5,700 | 1,487 |
| 2021-03-17 | 1,465 | 1,480 | 1,465 | 1,474 | 5,000 | 1,474 |
| 2021-03-16 | 1,473 | 1,479 | 1,460 | 1,460 | 4,300 | 1,460 |
| 2021-03-15 | 1,461 | 1,489 | 1,446 | 1,469 | 13,300 | 1,469 |
| 2021-03-12 | 1,422 | 1,434 | 1,417 | 1,431 | 2,700 | 1,431 |
| 2021-03-11 | 1,415 | 1,427 | 1,413 | 1,422 | 3,000 | 1,422 |
| 2021-03-10 | 1,428 | 1,435 | 1,420 | 1,420 | 8,300 | 1,420 |
| 2021-03-09 | 1,392 | 1,413 | 1,390 | 1,409 | 11,900 | 1,409 |
| 2021-03-08 | 1,387 | 1,392 | 1,386 | 1,392 | 4,000 | 1,392 |
| 2021-03-05 | 1,384 | 1,384 | 1,365 | 1,381 | 5,300 | 1,381 |
| 2021-03-04 | 1,379 | 1,379 | 1,370 | 1,379 | 1,400 | 1,379 |
| 2021-03-03 | 1,378 | 1,379 | 1,372 | 1,372 | 3,500 | 1,372 |
| 2021-03-02 | 1,350 | 1,365 | 1,347 | 1,365 | 4,900 | 1,365 |
| 2021-03-01 | 1,396 | 1,396 | 1,331 | 1,349 | 15,900 | 1,349 |
| 2021-02-26 | 1,368 | 1,368 | 1,355 | 1,366 | 6,700 | 1,366 |
| 2021-02-25 | 1,374 | 1,374 | 1,366 | 1,370 | 4,300 | 1,370 |
| 2021-02-24 | 1,352 | 1,358 | 1,350 | 1,355 | 4,300 | 1,355 |
| 2021-02-22 | 1,350 | 1,352 | 1,342 | 1,352 | 2,300 | 1,352 |
| 2021-02-19 | 1,357 | 1,357 | 1,349 | 1,353 | 5,000 | 1,353 |
| 2021-02-18 | 1,350 | 1,361 | 1,350 | 1,354 | 3,500 | 1,354 |
| 2021-02-17 | 1,363 | 1,363 | 1,350 | 1,350 | 5,600 | 1,350 |
| 2021-02-16 | 1,362 | 1,365 | 1,360 | 1,363 | 2,400 | 1,363 |
| 2021-02-15 | 1,368 | 1,368 | 1,352 | 1,364 | 5,400 | 1,364 |
| 2021-02-12 | 1,360 | 1,360 | 1,355 | 1,360 | 4,300 | 1,360 |
| 2021-02-10 | 1,348 | 1,358 | 1,348 | 1,356 | 3,800 | 1,356 |
| 2021-02-09 | 1,350 | 1,350 | 1,341 | 1,348 | 1,100 | 1,348 |
| 2021-02-08 | 1,340 | 1,351 | 1,340 | 1,350 | 3,800 | 1,350 |
| 2021-02-05 | 1,340 | 1,347 | 1,339 | 1,340 | 2,000 | 1,340 |
| 2021-02-04 | 1,347 | 1,347 | 1,341 | 1,341 | 1,100 | 1,341 |
| 2021-02-03 | 1,340 | 1,355 | 1,340 | 1,343 | 2,600 | 1,343 |
| 2021-02-02 | 1,342 | 1,347 | 1,340 | 1,340 | 1,900 | 1,340 |
| 2021-02-01 | 1,332 | 1,343 | 1,328 | 1,343 | 3,300 | 1,343 |
| 2021-01-29 | 1,328 | 1,349 | 1,328 | 1,339 | 4,700 | 1,339 |
| 2021-01-28 | 1,293 | 1,317 | 1,291 | 1,317 | 5,200 | 1,317 |
| 2021-01-27 | 1,298 | 1,298 | 1,282 | 1,297 | 5,500 | 1,297 |
| 2021-01-26 | 1,285 | 1,287 | 1,277 | 1,282 | 3,200 | 1,282 |
| 2021-01-25 | 1,298 | 1,298 | 1,265 | 1,274 | 3,000 | 1,274 |
| 2021-01-22 | 1,269 | 1,270 | 1,262 | 1,268 | 2,400 | 1,268 |
| 2021-01-21 | 1,263 | 1,268 | 1,255 | 1,260 | 2,200 | 1,260 |
| 2021-01-20 | 1,265 | 1,265 | 1,252 | 1,254 | 1,700 | 1,254 |
| 2021-01-19 | 1,263 | 1,272 | 1,259 | 1,260 | 2,900 | 1,260 |
| 2021-01-18 | 1,237 | 1,255 | 1,237 | 1,254 | 5,200 | 1,254 |
| 2021-01-15 | 1,234 | 1,236 | 1,230 | 1,232 | 2,500 | 1,232 |
| 2021-01-14 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 1,230 |
| 2021-01-13 | 1,221 | 1,226 | 1,221 | 1,226 | 1,700 | 1,226 |
| 2021-01-12 | 1,221 | 1,223 | 1,221 | 1,221 | 400 | 1,221 |
| 2021-01-08 | 1,205 | 1,220 | 1,205 | 1,215 | 1,600 | 1,215 |
| 2021-01-07 | 1,213 | 1,213 | 1,202 | 1,206 | 2,500 | 1,206 |
| 2021-01-06 | 1,204 | 1,207 | 1,204 | 1,207 | 1,300 | 1,207 |
| 2021-01-05 | 1,210 | 1,210 | 1,202 | 1,202 | 1,700 | 1,202 |
| 2021-01-04 | 1,217 | 1,217 | 1,207 | 1,210 | 1,800 | 1,210 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2015-10-28]1株→2株 [2005-04-25]1株→2株
