3377 (株)バイク王&カンパニー 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 | 1,182 | 1,197 | 1,027 | 1,037 | 1,049,400 | 1,037 |
| 2021-12-29 | 1,126 | 1,174 | 1,124 | 1,168 | 311,400 | 1,168 |
| 2021-12-28 | 1,058 | 1,118 | 1,058 | 1,118 | 257,700 | 1,118 |
| 2021-12-27 | 1,104 | 1,105 | 1,057 | 1,058 | 176,900 | 1,058 |
| 2021-12-24 | 1,083 | 1,104 | 1,080 | 1,092 | 71,700 | 1,092 |
| 2021-12-23 | 1,100 | 1,102 | 1,065 | 1,076 | 115,400 | 1,076 |
| 2021-12-22 | 1,064 | 1,100 | 1,062 | 1,092 | 85,500 | 1,092 |
| 2021-12-21 | 1,042 | 1,065 | 1,028 | 1,065 | 89,100 | 1,065 |
| 2021-12-20 | 1,057 | 1,063 | 1,027 | 1,033 | 90,000 | 1,033 |
| 2021-12-17 | 1,060 | 1,087 | 1,053 | 1,065 | 102,800 | 1,065 |
| 2021-12-16 | 1,101 | 1,105 | 1,068 | 1,083 | 172,800 | 1,083 |
| 2021-12-15 | 1,045 | 1,090 | 1,041 | 1,079 | 163,500 | 1,079 |
| 2021-12-14 | 1,107 | 1,110 | 1,015 | 1,048 | 466,100 | 1,048 |
| 2021-12-13 | 1,033 | 1,110 | 1,025 | 1,106 | 343,500 | 1,106 |
| 2021-12-10 | 1,120 | 1,190 | 1,032 | 1,033 | 872,800 | 1,033 |
| 2021-12-09 | 1,130 | 1,139 | 1,091 | 1,119 | 144,600 | 1,119 |
| 2021-12-08 | 1,087 | 1,110 | 1,065 | 1,110 | 177,000 | 1,110 |
| 2021-12-07 | 1,044 | 1,069 | 1,039 | 1,058 | 121,600 | 1,058 |
| 2021-12-06 | 1,057 | 1,065 | 1,030 | 1,036 | 161,500 | 1,036 |
| 2021-12-03 | 1,014 | 1,058 | 1,010 | 1,057 | 143,600 | 1,057 |
| 2021-12-02 | 1,010 | 1,046 | 998 | 1,012 | 174,600 | 1,012 |
| 2021-12-01 | 1,001 | 1,036 | 975 | 1,018 | 260,000 | 1,018 |
| 2021-11-30 | 1,077 | 1,096 | 993 | 1,000 | 326,000 | 1,000 |
| 2021-11-29 | 1,038 | 1,142 | 1,020 | 1,088 | 445,400 | 1,088 |
| 2021-11-26 | 1,043 | 1,054 | 1,017 | 1,040 | 273,000 | 1,040 |
| 2021-11-25 | 1,113 | 1,113 | 1,045 | 1,045 | 235,600 | 1,045 |
| 2021-11-24 | 1,118 | 1,133 | 1,111 | 1,112 | 58,900 | 1,112 |
| 2021-11-22 | 1,095 | 1,129 | 1,081 | 1,123 | 163,300 | 1,123 |
| 2021-11-19 | 1,096 | 1,109 | 1,089 | 1,096 | 105,300 | 1,096 |
| 2021-11-18 | 1,138 | 1,140 | 1,090 | 1,105 | 162,000 | 1,105 |
| 2021-11-17 | 1,138 | 1,150 | 1,120 | 1,125 | 109,700 | 1,125 |
| 2021-11-16 | 1,147 | 1,154 | 1,116 | 1,125 | 108,600 | 1,125 |
| 2021-11-15 | 1,135 | 1,159 | 1,124 | 1,143 | 159,500 | 1,143 |
| 2021-11-12 | 1,163 | 1,187 | 1,115 | 1,116 | 339,600 | 1,116 |
| 2021-11-11 | 1,101 | 1,161 | 1,090 | 1,134 | 278,200 | 1,134 |
| 2021-11-10 | 1,090 | 1,117 | 1,077 | 1,111 | 181,000 | 1,111 |
| 2021-11-09 | 1,090 | 1,108 | 1,085 | 1,087 | 139,100 | 1,087 |
| 2021-11-08 | 1,096 | 1,112 | 1,079 | 1,089 | 335,800 | 1,089 |
| 2021-11-05 | 1,151 | 1,157 | 1,094 | 1,110 | 264,600 | 1,110 |
| 2021-11-04 | 1,135 | 1,177 | 1,129 | 1,148 | 402,200 | 1,148 |
| 2021-11-02 | 1,143 | 1,168 | 1,121 | 1,125 | 359,400 | 1,125 |
| 2021-11-01 | 1,189 | 1,190 | 1,131 | 1,142 | 674,300 | 1,142 |
| 2021-10-29 | 1,227 | 1,236 | 1,150 | 1,171 | 382,100 | 1,171 |
| 2021-10-28 | 1,210 | 1,219 | 1,192 | 1,197 | 179,600 | 1,197 |
| 2021-10-27 | 1,233 | 1,243 | 1,201 | 1,217 | 216,600 | 1,217 |
| 2021-10-26 | 1,225 | 1,249 | 1,218 | 1,232 | 287,800 | 1,232 |
| 2021-10-25 | 1,192 | 1,228 | 1,188 | 1,207 | 358,500 | 1,207 |
| 2021-10-22 | 1,204 | 1,247 | 1,187 | 1,205 | 391,200 | 1,205 |
| 2021-10-21 | 1,266 | 1,273 | 1,216 | 1,217 | 612,500 | 1,217 |
| 2021-10-20 | 1,350 | 1,377 | 1,265 | 1,266 | 1,298,200 | 1,266 |
| 2021-10-19 | 1,236 | 1,360 | 1,230 | 1,320 | 868,400 | 1,320 |
| 2021-10-18 | 1,217 | 1,260 | 1,196 | 1,231 | 493,200 | 1,231 |
| 2021-10-15 | 1,185 | 1,245 | 1,178 | 1,227 | 489,800 | 1,227 |
| 2021-10-14 | 1,190 | 1,210 | 1,153 | 1,187 | 543,700 | 1,187 |
| 2021-10-13 | 1,235 | 1,244 | 1,171 | 1,201 | 684,300 | 1,201 |
| 2021-10-12 | 1,263 | 1,281 | 1,241 | 1,261 | 336,700 | 1,261 |
| 2021-10-11 | 1,245 | 1,287 | 1,223 | 1,271 | 427,900 | 1,271 |
| 2021-10-08 | 1,250 | 1,309 | 1,240 | 1,256 | 519,900 | 1,256 |
| 2021-10-07 | 1,232 | 1,276 | 1,218 | 1,241 | 529,100 | 1,241 |
| 2021-10-06 | 1,285 | 1,312 | 1,225 | 1,244 | 669,700 | 1,244 |
| 2021-10-05 | 1,258 | 1,268 | 1,139 | 1,229 | 1,614,500 | 1,229 |
| 2021-10-04 | 1,476 | 1,487 | 1,332 | 1,408 | 637,200 | 1,408 |
| 2021-10-01 | 1,414 | 1,473 | 1,408 | 1,434 | 355,000 | 1,434 |
| 2021-09-30 | 1,465 | 1,485 | 1,406 | 1,444 | 408,400 | 1,444 |
| 2021-09-29 | 1,440 | 1,511 | 1,433 | 1,461 | 416,100 | 1,461 |
| 2021-09-28 | 1,513 | 1,513 | 1,456 | 1,474 | 237,000 | 1,474 |
| 2021-09-27 | 1,534 | 1,555 | 1,495 | 1,517 | 379,200 | 1,517 |
| 2021-09-24 | 1,500 | 1,608 | 1,500 | 1,550 | 1,075,900 | 1,550 |
| 2021-09-22 | 1,480 | 1,520 | 1,434 | 1,453 | 527,500 | 1,453 |
| 2021-09-21 | 1,463 | 1,557 | 1,455 | 1,505 | 846,700 | 1,505 |
| 2021-09-17 | 1,651 | 1,651 | 1,486 | 1,519 | 1,520,200 | 1,519 |
| 2021-09-16 | 1,714 | 1,770 | 1,652 | 1,670 | 890,600 | 1,670 |
| 2021-09-15 | 1,791 | 1,810 | 1,733 | 1,750 | 722,500 | 1,750 |
| 2021-09-14 | 1,828 | 1,828 | 1,767 | 1,790 | 802,600 | 1,790 |
| 2021-09-13 | 1,810 | 1,833 | 1,760 | 1,800 | 907,300 | 1,800 |
| 2021-09-10 | 1,876 | 1,917 | 1,758 | 1,780 | 1,969,700 | 1,780 |
| 2021-09-09 | 1,828 | 1,874 | 1,783 | 1,840 | 1,276,000 | 1,840 |
| 2021-09-08 | 1,783 | 1,861 | 1,741 | 1,788 | 1,495,000 | 1,788 |
| 2021-09-07 | 1,749 | 1,828 | 1,725 | 1,801 | 1,370,700 | 1,801 |
| 2021-09-06 | 1,715 | 1,719 | 1,611 | 1,709 | 844,200 | 1,709 |
| 2021-09-03 | 1,740 | 1,750 | 1,683 | 1,710 | 669,100 | 1,710 |
| 2021-09-02 | 1,788 | 1,800 | 1,669 | 1,719 | 1,884,000 | 1,719 |
| 2021-09-01 | 1,778 | 1,875 | 1,751 | 1,808 | 1,658,900 | 1,808 |
| 2021-08-31 | 1,730 | 1,784 | 1,686 | 1,747 | 1,143,500 | 1,747 |
| 2021-08-30 | 1,663 | 1,830 | 1,651 | 1,751 | 2,144,400 | 1,751 |
| 2021-08-27 | 1,708 | 1,730 | 1,619 | 1,630 | 935,200 | 1,630 |
| 2021-08-26 | 1,754 | 1,830 | 1,617 | 1,691 | 1,955,000 | 1,691 |
| 2021-08-25 | 1,550 | 1,765 | 1,550 | 1,714 | 2,478,100 | 1,714 |
| 2021-08-24 | 1,534 | 1,552 | 1,501 | 1,536 | 674,400 | 1,536 |
| 2021-08-23 | 1,515 | 1,566 | 1,475 | 1,498 | 1,083,200 | 1,498 |
| 2021-08-20 | 1,527 | 1,588 | 1,512 | 1,540 | 1,350,400 | 1,540 |
| 2021-08-19 | 1,440 | 1,505 | 1,432 | 1,480 | 873,300 | 1,480 |
| 2021-08-18 | 1,411 | 1,456 | 1,376 | 1,433 | 783,300 | 1,433 |
| 2021-08-17 | 1,471 | 1,501 | 1,342 | 1,372 | 1,173,600 | 1,372 |
| 2021-08-16 | 1,530 | 1,535 | 1,461 | 1,468 | 756,700 | 1,468 |
| 2021-08-13 | 1,585 | 1,620 | 1,504 | 1,536 | 1,760,500 | 1,536 |
| 2021-08-12 | 1,527 | 1,640 | 1,515 | 1,557 | 1,910,000 | 1,557 |
| 2021-08-11 | 1,547 | 1,606 | 1,440 | 1,497 | 2,209,300 | 1,497 |
| 2021-08-10 | 1,380 | 1,571 | 1,366 | 1,546 | 2,108,400 | 1,546 |
| 2021-08-06 | 1,388 | 1,471 | 1,356 | 1,390 | 1,584,000 | 1,390 |
| 2021-08-05 | 1,274 | 1,410 | 1,237 | 1,398 | 1,390,100 | 1,398 |
| 2021-08-04 | 1,336 | 1,369 | 1,210 | 1,276 | 1,250,500 | 1,276 |
| 2021-08-03 | 1,326 | 1,417 | 1,319 | 1,335 | 1,657,800 | 1,335 |
| 2021-08-02 | 1,445 | 1,454 | 1,236 | 1,313 | 2,125,900 | 1,313 |
| 2021-07-30 | 1,382 | 1,480 | 1,375 | 1,424 | 2,460,100 | 1,424 |
| 2021-07-29 | 1,346 | 1,428 | 1,326 | 1,392 | 2,915,700 | 1,392 |
| 2021-07-28 | 1,345 | 1,374 | 1,267 | 1,314 | 2,564,500 | 1,314 |
| 2021-07-27 | 1,225 | 1,387 | 1,204 | 1,332 | 3,999,600 | 1,332 |
| 2021-07-26 | 1,252 | 1,260 | 1,192 | 1,204 | 2,014,700 | 1,204 |
| 2021-07-21 | 1,097 | 1,285 | 1,076 | 1,192 | 5,895,400 | 1,192 |
| 2021-07-20 | 1,079 | 1,124 | 1,053 | 1,062 | 1,845,700 | 1,062 |
| 2021-07-19 | 1,016 | 1,105 | 993 | 1,080 | 1,699,300 | 1,080 |
| 2021-07-16 | 1,025 | 1,059 | 1,002 | 1,018 | 1,535,800 | 1,018 |
| 2021-07-15 | 1,084 | 1,091 | 1,031 | 1,043 | 2,221,700 | 1,043 |
| 2021-07-14 | 1,154 | 1,163 | 998 | 1,001 | 4,405,700 | 1,001 |
| 2021-07-13 | 1,028 | 1,188 | 1,012 | 1,158 | 4,418,200 | 1,158 |
| 2021-07-12 | 1,020 | 1,085 | 987 | 1,009 | 3,485,600 | 1,009 |
| 2021-07-09 | 898 | 962 | 859 | 952 | 2,969,600 | 952 |
| 2021-07-08 | 915 | 989 | 901 | 903 | 3,641,400 | 903 |
| 2021-07-07 | 831 | 942 | 820 | 906 | 4,916,900 | 906 |
| 2021-07-06 | 764 | 815 | 744 | 814 | 4,045,200 | 814 |
| 2021-07-05 | 746 | 790 | 735 | 769 | 1,159,700 | 769 |
| 2021-07-02 | 743 | 751 | 713 | 744 | 2,416,600 | 744 |
| 2021-07-01 | 816 | 840 | 742 | 743 | 3,460,000 | 743 |
| 2021-06-30 | 784 | 829 | 781 | 801 | 1,718,600 | 801 |
| 2021-06-29 | 780 | 799 | 761 | 790 | 2,023,500 | 790 |
| 2021-06-28 | 757 | 765 | 726 | 741 | 1,439,700 | 741 |
| 2021-06-25 | 698 | 750 | 697 | 750 | 1,792,900 | 750 |
| 2021-06-24 | 745 | 768 | 683 | 691 | 1,025,900 | 691 |
| 2021-06-23 | 700 | 730 | 700 | 730 | 368,700 | 730 |
| 2021-06-22 | 668 | 697 | 666 | 697 | 371,700 | 697 |
| 2021-06-21 | 658 | 667 | 650 | 659 | 196,300 | 659 |
| 2021-06-18 | 659 | 678 | 656 | 675 | 236,300 | 675 |
| 2021-06-17 | 667 | 669 | 652 | 659 | 141,400 | 659 |
| 2021-06-16 | 659 | 667 | 654 | 667 | 184,400 | 667 |
| 2021-06-15 | 655 | 664 | 649 | 661 | 188,500 | 661 |
| 2021-06-14 | 659 | 662 | 648 | 653 | 205,900 | 653 |
| 2021-06-11 | 653 | 662 | 645 | 651 | 340,200 | 651 |
| 2021-06-10 | 678 | 678 | 646 | 653 | 603,800 | 653 |
| 2021-06-09 | 713 | 714 | 677 | 678 | 546,000 | 678 |
| 2021-06-08 | 753 | 765 | 703 | 709 | 1,630,900 | 709 |
| 2021-06-07 | 681 | 749 | 676 | 739 | 2,203,100 | 739 |
| 2021-06-04 | 662 | 684 | 653 | 681 | 525,200 | 681 |
| 2021-06-03 | 677 | 678 | 648 | 652 | 261,600 | 652 |
| 2021-06-02 | 684 | 696 | 676 | 676 | 178,900 | 676 |
| 2021-06-01 | 685 | 704 | 679 | 689 | 226,900 | 689 |
| 2021-05-31 | 677 | 690 | 666 | 684 | 157,200 | 684 |
| 2021-05-28 | 680 | 702 | 670 | 677 | 363,300 | 677 |
| 2021-05-27 | 670 | 690 | 660 | 672 | 377,900 | 672 |
| 2021-05-26 | 693 | 698 | 669 | 669 | 497,300 | 669 |
| 2021-05-25 | 689 | 705 | 671 | 695 | 729,400 | 695 |
| 2021-05-24 | 651 | 688 | 650 | 683 | 339,400 | 683 |
| 2021-05-21 | 668 | 672 | 643 | 650 | 651,400 | 650 |
| 2021-05-20 | 647 | 669 | 646 | 662 | 285,200 | 662 |
| 2021-05-19 | 633 | 662 | 628 | 654 | 414,700 | 654 |
| 2021-05-18 | 621 | 657 | 620 | 643 | 750,700 | 643 |
| 2021-05-17 | 680 | 684 | 619 | 620 | 1,166,300 | 620 |
| 2021-05-14 | 691 | 715 | 684 | 690 | 762,400 | 690 |
| 2021-05-13 | 686 | 695 | 664 | 681 | 677,000 | 681 |
| 2021-05-12 | 663 | 696 | 652 | 693 | 765,300 | 693 |
| 2021-05-11 | 652 | 678 | 652 | 668 | 650,800 | 668 |
| 2021-05-10 | 681 | 687 | 649 | 655 | 1,162,700 | 655 |
| 2021-05-07 | 680 | 712 | 677 | 687 | 1,162,400 | 687 |
| 2021-05-06 | 717 | 728 | 674 | 680 | 1,486,400 | 680 |
| 2021-04-30 | 736 | 758 | 707 | 744 | 1,860,800 | 744 |
| 2021-04-28 | 768 | 793 | 727 | 740 | 1,790,300 | 740 |
| 2021-04-27 | 850 | 851 | 760 | 782 | 2,704,900 | 782 |
| 2021-04-26 | 850 | 875 | 827 | 839 | 3,093,600 | 839 |
| 2021-04-23 | 792 | 842 | 782 | 827 | 2,307,700 | 827 |
| 2021-04-22 | 776 | 799 | 758 | 790 | 1,172,800 | 790 |
| 2021-04-21 | 775 | 813 | 741 | 757 | 1,971,900 | 757 |
| 2021-04-20 | 728 | 776 | 722 | 776 | 1,077,400 | 776 |
| 2021-04-19 | 755 | 791 | 720 | 730 | 1,452,600 | 730 |
| 2021-04-16 | 691 | 733 | 690 | 732 | 904,300 | 732 |
| 2021-04-15 | 711 | 729 | 688 | 692 | 773,300 | 692 |
| 2021-04-14 | 698 | 722 | 673 | 715 | 1,289,800 | 715 |
| 2021-04-13 | 735 | 757 | 683 | 692 | 3,096,400 | 692 |
| 2021-04-12 | 669 | 748 | 666 | 728 | 2,441,900 | 728 |
| 2021-04-09 | 625 | 681 | 625 | 679 | 1,260,900 | 679 |
| 2021-04-08 | 614 | 628 | 606 | 624 | 455,900 | 624 |
| 2021-04-07 | 587 | 622 | 587 | 622 | 573,400 | 622 |
| 2021-04-06 | 621 | 631 | 584 | 588 | 871,000 | 588 |
| 2021-04-05 | 616 | 636 | 604 | 631 | 617,000 | 631 |
| 2021-04-02 | 626 | 643 | 612 | 620 | 900,600 | 620 |
| 2021-04-01 | 611 | 629 | 588 | 626 | 1,173,600 | 626 |
| 2021-03-31 | 613 | 639 | 591 | 613 | 2,288,100 | 613 |
| 2021-03-30 | 559 | 584 | 552 | 555 | 399,000 | 555 |
| 2021-03-29 | 573 | 579 | 547 | 549 | 388,600 | 549 |
| 2021-03-26 | 544 | 576 | 539 | 573 | 479,400 | 573 |
| 2021-03-25 | 546 | 559 | 522 | 539 | 330,600 | 539 |
| 2021-03-24 | 545 | 554 | 512 | 532 | 451,600 | 532 |
| 2021-03-23 | 504 | 560 | 502 | 549 | 648,000 | 549 |
| 2021-03-22 | 530 | 570 | 511 | 511 | 955,900 | 511 |
| 2021-03-19 | 484 | 525 | 482 | 523 | 530,400 | 523 |
| 2021-03-18 | 469 | 498 | 464 | 492 | 378,500 | 492 |
| 2021-03-17 | 459 | 484 | 452 | 465 | 431,000 | 465 |
| 2021-03-16 | 451 | 469 | 444 | 451 | 374,000 | 451 |
| 2021-03-15 | 420 | 456 | 420 | 450 | 619,300 | 450 |
| 2021-03-12 | 402 | 420 | 400 | 417 | 239,700 | 417 |
| 2021-03-11 | 403 | 405 | 391 | 400 | 176,300 | 400 |
| 2021-03-10 | 400 | 407 | 397 | 403 | 149,100 | 403 |
| 2021-03-09 | 389 | 402 | 388 | 398 | 189,100 | 398 |
| 2021-03-08 | 390 | 390 | 387 | 388 | 47,000 | 388 |
| 2021-03-05 | 389 | 390 | 383 | 388 | 131,000 | 388 |
| 2021-03-04 | 386 | 392 | 383 | 390 | 123,800 | 390 |
| 2021-03-03 | 389 | 389 | 384 | 386 | 75,600 | 386 |
| 2021-03-02 | 391 | 401 | 388 | 390 | 110,200 | 390 |
| 2021-03-01 | 386 | 390 | 385 | 389 | 77,500 | 389 |
| 2021-02-26 | 383 | 390 | 382 | 387 | 90,300 | 387 |
| 2021-02-25 | 396 | 397 | 384 | 388 | 88,700 | 388 |
| 2021-02-24 | 395 | 402 | 391 | 392 | 121,200 | 392 |
| 2021-02-22 | 391 | 395 | 388 | 394 | 101,300 | 394 |
| 2021-02-19 | 392 | 394 | 383 | 388 | 140,600 | 388 |
| 2021-02-18 | 400 | 413 | 394 | 394 | 333,500 | 394 |
| 2021-02-17 | 401 | 401 | 394 | 396 | 135,000 | 396 |
| 2021-02-16 | 391 | 404 | 389 | 402 | 389,200 | 402 |
| 2021-02-15 | 399 | 399 | 388 | 391 | 216,500 | 391 |
| 2021-02-12 | 384 | 405 | 382 | 398 | 647,400 | 398 |
| 2021-02-10 | 380 | 385 | 377 | 382 | 112,600 | 382 |
| 2021-02-09 | 380 | 383 | 375 | 379 | 85,100 | 379 |
| 2021-02-08 | 382 | 388 | 379 | 380 | 89,700 | 380 |
| 2021-02-05 | 378 | 387 | 373 | 381 | 188,000 | 381 |
| 2021-02-04 | 379 | 383 | 374 | 377 | 146,000 | 377 |
| 2021-02-03 | 367 | 382 | 364 | 376 | 225,900 | 376 |
| 2021-02-02 | 355 | 368 | 354 | 363 | 99,100 | 363 |
| 2021-02-01 | 345 | 361 | 341 | 359 | 216,900 | 359 |
| 2021-01-29 | 364 | 364 | 348 | 349 | 223,000 | 349 |
| 2021-01-28 | 365 | 371 | 359 | 361 | 209,100 | 361 |
| 2021-01-27 | 374 | 377 | 365 | 369 | 137,800 | 369 |
| 2021-01-26 | 379 | 383 | 367 | 369 | 278,300 | 369 |
| 2021-01-25 | 385 | 398 | 371 | 384 | 730,600 | 384 |
| 2021-01-22 | 363 | 370 | 360 | 369 | 216,000 | 369 |
| 2021-01-21 | 367 | 374 | 365 | 366 | 180,100 | 366 |
| 2021-01-20 | 371 | 377 | 366 | 368 | 167,800 | 368 |
| 2021-01-19 | 383 | 384 | 370 | 372 | 212,900 | 372 |
| 2021-01-18 | 374 | 386 | 365 | 379 | 381,900 | 379 |
| 2021-01-15 | 361 | 375 | 359 | 374 | 382,200 | 374 |
| 2021-01-14 | 376 | 383 | 355 | 360 | 713,200 | 360 |
| 2021-01-13 | 391 | 396 | 370 | 381 | 1,177,700 | 381 |
| 2021-01-12 | 420 | 424 | 409 | 411 | 574,300 | 411 |
| 2021-01-08 | 414 | 427 | 402 | 425 | 388,600 | 425 |
| 2021-01-07 | 409 | 424 | 400 | 419 | 310,100 | 419 |
| 2021-01-06 | 415 | 429 | 397 | 404 | 475,900 | 404 |
| 2021-01-05 | 451 | 466 | 413 | 420 | 662,900 | 420 |
| 2021-01-04 | 430 | 467 | 430 | 457 | 616,500 | 457 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2006-11-27]1株→3株 [2005-11-25]1株→4株
