3399 (株)丸千代山岡家 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 | 1,913 | 1,920 | 1,910 | 1,920 | 2,800 | 480 |
| 2021-12-29 | 1,898 | 1,909 | 1,896 | 1,907 | 3,900 | 476.75 |
| 2021-12-28 | 1,888 | 1,896 | 1,888 | 1,891 | 3,500 | 472.75 |
| 2021-12-27 | 1,894 | 1,897 | 1,890 | 1,890 | 2,600 | 472.50 |
| 2021-12-24 | 1,895 | 1,899 | 1,891 | 1,899 | 3,800 | 474.75 |
| 2021-12-23 | 1,900 | 1,903 | 1,896 | 1,897 | 1,300 | 474.25 |
| 2021-12-22 | 1,897 | 1,900 | 1,896 | 1,900 | 1,300 | 475 |
| 2021-12-21 | 1,904 | 1,904 | 1,896 | 1,897 | 1,500 | 474.25 |
| 2021-12-20 | 1,895 | 1,904 | 1,895 | 1,904 | 1,400 | 476 |
| 2021-12-17 | 1,909 | 1,909 | 1,900 | 1,900 | 1,100 | 475 |
| 2021-12-16 | 1,910 | 1,910 | 1,901 | 1,909 | 1,300 | 477.25 |
| 2021-12-15 | 1,899 | 1,904 | 1,893 | 1,904 | 2,400 | 476 |
| 2021-12-14 | 1,902 | 1,905 | 1,899 | 1,899 | 1,900 | 474.75 |
| 2021-12-13 | 1,911 | 1,911 | 1,904 | 1,907 | 1,900 | 476.75 |
| 2021-12-10 | 1,911 | 1,913 | 1,906 | 1,911 | 2,300 | 477.75 |
| 2021-12-09 | 1,902 | 1,911 | 1,902 | 1,911 | 1,600 | 477.75 |
| 2021-12-08 | 1,900 | 1,909 | 1,900 | 1,909 | 1,300 | 477.25 |
| 2021-12-07 | 1,898 | 1,899 | 1,898 | 1,899 | 1,000 | 474.75 |
| 2021-12-06 | 1,895 | 1,901 | 1,888 | 1,901 | 1,000 | 475.25 |
| 2021-12-03 | 1,898 | 1,898 | 1,881 | 1,895 | 2,100 | 473.75 |
| 2021-12-02 | 1,909 | 1,909 | 1,882 | 1,882 | 2,900 | 470.50 |
| 2021-12-01 | 1,913 | 1,913 | 1,906 | 1,910 | 2,100 | 477.50 |
| 2021-11-30 | 1,907 | 1,907 | 1,883 | 1,900 | 4,000 | 475 |
| 2021-11-29 | 1,903 | 1,909 | 1,881 | 1,881 | 5,700 | 470.25 |
| 2021-11-26 | 1,936 | 1,936 | 1,906 | 1,906 | 5,900 | 476.50 |
| 2021-11-25 | 1,918 | 1,942 | 1,915 | 1,926 | 4,500 | 481.50 |
| 2021-11-24 | 1,922 | 1,925 | 1,906 | 1,916 | 2,900 | 479 |
| 2021-11-22 | 1,918 | 1,922 | 1,915 | 1,922 | 2,400 | 480.50 |
| 2021-11-19 | 1,914 | 1,915 | 1,910 | 1,914 | 1,300 | 478.50 |
| 2021-11-18 | 1,913 | 1,915 | 1,911 | 1,915 | 600 | 478.75 |
| 2021-11-17 | 1,915 | 1,915 | 1,912 | 1,913 | 600 | 478.25 |
| 2021-11-16 | 1,915 | 1,916 | 1,912 | 1,912 | 1,100 | 478 |
| 2021-11-15 | 1,915 | 1,915 | 1,908 | 1,915 | 700 | 478.75 |
| 2021-11-12 | 1,909 | 1,912 | 1,907 | 1,912 | 1,000 | 478 |
| 2021-11-11 | 1,912 | 1,912 | 1,906 | 1,909 | 800 | 477.25 |
| 2021-11-10 | 1,911 | 1,911 | 1,907 | 1,909 | 1,000 | 477.25 |
| 2021-11-09 | 1,910 | 1,910 | 1,907 | 1,910 | 1,200 | 477.50 |
| 2021-11-08 | 1,908 | 1,911 | 1,906 | 1,907 | 1,800 | 476.75 |
| 2021-11-05 | 1,910 | 1,911 | 1,906 | 1,906 | 2,700 | 476.50 |
| 2021-11-04 | 1,908 | 1,915 | 1,908 | 1,910 | 1,900 | 477.50 |
| 2021-11-02 | 1,913 | 1,913 | 1,907 | 1,910 | 900 | 477.50 |
| 2021-11-01 | 1,910 | 1,914 | 1,905 | 1,905 | 2,800 | 476.25 |
| 2021-10-29 | 1,910 | 1,910 | 1,904 | 1,910 | 1,700 | 477.50 |
| 2021-10-28 | 1,907 | 1,910 | 1,900 | 1,905 | 2,600 | 476.25 |
| 2021-10-27 | 1,906 | 1,907 | 1,901 | 1,907 | 1,100 | 476.75 |
| 2021-10-26 | 1,904 | 1,909 | 1,904 | 1,907 | 700 | 476.75 |
| 2021-10-25 | 1,908 | 1,908 | 1,904 | 1,904 | 500 | 476 |
| 2021-10-22 | 1,902 | 1,910 | 1,902 | 1,908 | 800 | 477 |
| 2021-10-21 | 1,910 | 1,911 | 1,903 | 1,907 | 1,100 | 476.75 |
| 2021-10-20 | 1,905 | 1,911 | 1,903 | 1,910 | 2,200 | 477.50 |
| 2021-10-19 | 1,903 | 1,903 | 1,899 | 1,902 | 1,100 | 475.50 |
| 2021-10-18 | 1,903 | 1,903 | 1,900 | 1,903 | 1,200 | 475.75 |
| 2021-10-15 | 1,902 | 1,903 | 1,900 | 1,900 | 1,000 | 475 |
| 2021-10-14 | 1,901 | 1,904 | 1,901 | 1,902 | 1,000 | 475.50 |
| 2021-10-13 | 1,907 | 1,907 | 1,900 | 1,900 | 600 | 475 |
| 2021-10-12 | 1,904 | 1,904 | 1,890 | 1,900 | 1,800 | 475 |
| 2021-10-11 | 1,908 | 1,908 | 1,896 | 1,904 | 3,000 | 476 |
| 2021-10-08 | 1,902 | 1,906 | 1,898 | 1,905 | 1,800 | 476.25 |
| 2021-10-07 | 1,900 | 1,901 | 1,896 | 1,896 | 2,000 | 474 |
| 2021-10-06 | 1,902 | 1,902 | 1,892 | 1,896 | 1,500 | 474 |
| 2021-10-05 | 1,893 | 1,898 | 1,884 | 1,898 | 2,700 | 474.50 |
| 2021-10-04 | 1,906 | 1,907 | 1,881 | 1,905 | 4,200 | 476.25 |
| 2021-10-01 | 1,903 | 1,905 | 1,890 | 1,905 | 3,100 | 476.25 |
| 2021-09-30 | 1,898 | 1,902 | 1,897 | 1,902 | 1,300 | 475.50 |
| 2021-09-29 | 1,897 | 1,898 | 1,885 | 1,898 | 1,800 | 474.50 |
| 2021-09-28 | 1,893 | 1,900 | 1,882 | 1,898 | 5,400 | 474.50 |
| 2021-09-27 | 1,870 | 1,888 | 1,870 | 1,888 | 2,300 | 472 |
| 2021-09-24 | 1,879 | 1,879 | 1,864 | 1,870 | 2,200 | 467.50 |
| 2021-09-22 | 1,878 | 1,878 | 1,868 | 1,870 | 3,400 | 467.50 |
| 2021-09-21 | 1,875 | 1,886 | 1,875 | 1,883 | 2,600 | 470.75 |
| 2021-09-17 | 1,873 | 1,891 | 1,868 | 1,870 | 1,700 | 467.50 |
| 2021-09-16 | 1,883 | 1,885 | 1,865 | 1,873 | 4,500 | 468.25 |
| 2021-09-15 | 1,890 | 1,894 | 1,882 | 1,883 | 2,800 | 470.75 |
| 2021-09-14 | 1,910 | 1,910 | 1,883 | 1,894 | 2,600 | 473.50 |
| 2021-09-13 | 1,900 | 1,910 | 1,881 | 1,901 | 6,400 | 475.25 |
| 2021-09-10 | 1,886 | 1,893 | 1,878 | 1,893 | 4,300 | 473.25 |
| 2021-09-09 | 1,870 | 1,886 | 1,870 | 1,886 | 3,900 | 471.50 |
| 2021-09-08 | 1,857 | 1,882 | 1,857 | 1,873 | 1,700 | 468.25 |
| 2021-09-07 | 1,855 | 1,866 | 1,850 | 1,861 | 1,700 | 465.25 |
| 2021-09-06 | 1,851 | 1,859 | 1,850 | 1,854 | 1,900 | 463.50 |
| 2021-09-03 | 1,845 | 1,849 | 1,843 | 1,844 | 1,500 | 461 |
| 2021-09-02 | 1,845 | 1,846 | 1,840 | 1,846 | 1,400 | 461.50 |
| 2021-09-01 | 1,836 | 1,850 | 1,836 | 1,845 | 1,800 | 461.25 |
| 2021-08-31 | 1,841 | 1,842 | 1,834 | 1,839 | 3,100 | 459.75 |
| 2021-08-30 | 1,840 | 1,845 | 1,836 | 1,838 | 1,200 | 459.50 |
| 2021-08-27 | 1,846 | 1,846 | 1,834 | 1,835 | 2,000 | 458.75 |
| 2021-08-26 | 1,840 | 1,843 | 1,835 | 1,835 | 2,400 | 458.75 |
| 2021-08-25 | 1,846 | 1,853 | 1,833 | 1,838 | 2,400 | 459.50 |
| 2021-08-24 | 1,843 | 1,845 | 1,833 | 1,842 | 1,000 | 460.50 |
| 2021-08-23 | 1,842 | 1,842 | 1,832 | 1,842 | 1,000 | 460.50 |
| 2021-08-20 | 1,842 | 1,842 | 1,831 | 1,835 | 1,600 | 458.75 |
| 2021-08-19 | 1,847 | 1,849 | 1,840 | 1,842 | 1,100 | 460.50 |
| 2021-08-18 | 1,844 | 1,850 | 1,843 | 1,850 | 900 | 462.50 |
| 2021-08-17 | 1,858 | 1,858 | 1,840 | 1,844 | 500 | 461 |
| 2021-08-16 | 1,850 | 1,862 | 1,831 | 1,859 | 4,000 | 464.75 |
| 2021-08-13 | 1,856 | 1,856 | 1,851 | 1,851 | 600 | 462.75 |
| 2021-08-12 | 1,840 | 1,858 | 1,840 | 1,856 | 3,000 | 464 |
| 2021-08-11 | 1,833 | 1,839 | 1,833 | 1,839 | 1,100 | 459.75 |
| 2021-08-10 | 1,827 | 1,833 | 1,827 | 1,833 | 2,100 | 458.25 |
| 2021-08-06 | 1,826 | 1,829 | 1,821 | 1,827 | 1,900 | 456.75 |
| 2021-08-05 | 1,837 | 1,837 | 1,826 | 1,832 | 1,900 | 458 |
| 2021-08-04 | 1,850 | 1,850 | 1,836 | 1,847 | 2,800 | 461.75 |
| 2021-08-03 | 1,850 | 1,853 | 1,845 | 1,850 | 1,300 | 462.50 |
| 2021-08-02 | 1,849 | 1,852 | 1,843 | 1,850 | 2,000 | 462.50 |
| 2021-07-30 | 1,861 | 1,861 | 1,849 | 1,858 | 4,200 | 464.50 |
| 2021-07-29 | 1,812 | 1,884 | 1,811 | 1,866 | 19,200 | 466.50 |
| 2021-07-28 | 1,918 | 1,924 | 1,914 | 1,924 | 10,400 | 481 |
| 2021-07-27 | 1,905 | 1,915 | 1,905 | 1,915 | 7,900 | 478.75 |
| 2021-07-26 | 1,903 | 1,910 | 1,903 | 1,905 | 5,300 | 476.25 |
| 2021-07-21 | 1,905 | 1,906 | 1,901 | 1,901 | 3,600 | 475.25 |
| 2021-07-20 | 1,899 | 1,902 | 1,899 | 1,902 | 5,400 | 475.50 |
| 2021-07-19 | 1,909 | 1,909 | 1,902 | 1,902 | 2,800 | 475.50 |
| 2021-07-16 | 1,907 | 1,912 | 1,905 | 1,907 | 3,100 | 476.75 |
| 2021-07-15 | 1,913 | 1,914 | 1,905 | 1,910 | 1,600 | 477.50 |
| 2021-07-14 | 1,909 | 1,913 | 1,904 | 1,908 | 4,800 | 477 |
| 2021-07-13 | 1,919 | 1,919 | 1,906 | 1,909 | 4,000 | 477.25 |
| 2021-07-12 | 1,933 | 1,933 | 1,896 | 1,904 | 10,300 | 476 |
| 2021-07-09 | 1,907 | 1,923 | 1,903 | 1,921 | 5,900 | 480.25 |
| 2021-07-08 | 1,933 | 1,935 | 1,918 | 1,925 | 7,700 | 481.25 |
| 2021-07-07 | 1,932 | 1,939 | 1,932 | 1,933 | 2,300 | 483.25 |
| 2021-07-06 | 1,934 | 1,940 | 1,931 | 1,931 | 3,900 | 482.75 |
| 2021-07-05 | 1,930 | 1,939 | 1,928 | 1,934 | 4,000 | 483.50 |
| 2021-07-02 | 1,928 | 1,935 | 1,926 | 1,931 | 3,400 | 482.75 |
| 2021-07-01 | 1,933 | 1,934 | 1,927 | 1,927 | 3,300 | 481.75 |
| 2021-06-30 | 1,940 | 1,941 | 1,930 | 1,933 | 5,100 | 483.25 |
| 2021-06-29 | 1,925 | 1,940 | 1,924 | 1,940 | 8,800 | 485 |
| 2021-06-28 | 1,915 | 1,925 | 1,914 | 1,924 | 4,800 | 481 |
| 2021-06-25 | 1,912 | 1,918 | 1,904 | 1,916 | 4,300 | 479 |
| 2021-06-24 | 1,919 | 1,919 | 1,907 | 1,919 | 1,800 | 479.75 |
| 2021-06-23 | 1,911 | 1,920 | 1,904 | 1,910 | 2,600 | 477.50 |
| 2021-06-22 | 1,899 | 1,920 | 1,899 | 1,911 | 4,200 | 477.75 |
| 2021-06-21 | 1,900 | 1,900 | 1,885 | 1,897 | 5,000 | 474.25 |
| 2021-06-18 | 1,916 | 1,916 | 1,903 | 1,903 | 3,200 | 475.75 |
| 2021-06-17 | 1,910 | 1,922 | 1,904 | 1,922 | 5,000 | 480.50 |
| 2021-06-16 | 1,920 | 1,920 | 1,906 | 1,906 | 3,800 | 476.50 |
| 2021-06-15 | 1,910 | 1,920 | 1,904 | 1,920 | 3,700 | 480 |
| 2021-06-14 | 1,910 | 1,921 | 1,901 | 1,921 | 6,000 | 480.25 |
| 2021-06-11 | 1,915 | 1,924 | 1,909 | 1,909 | 4,100 | 477.25 |
| 2021-06-10 | 1,925 | 1,926 | 1,913 | 1,924 | 4,700 | 481 |
| 2021-06-09 | 1,916 | 1,923 | 1,914 | 1,923 | 2,000 | 480.75 |
| 2021-06-08 | 1,913 | 1,915 | 1,911 | 1,912 | 2,700 | 478 |
| 2021-06-07 | 1,905 | 1,912 | 1,905 | 1,911 | 2,200 | 477.75 |
| 2021-06-04 | 1,910 | 1,910 | 1,900 | 1,902 | 2,000 | 475.50 |
| 2021-06-03 | 1,906 | 1,906 | 1,894 | 1,899 | 1,800 | 474.75 |
| 2021-06-02 | 1,904 | 1,905 | 1,897 | 1,900 | 1,300 | 475 |
| 2021-06-01 | 1,905 | 1,905 | 1,894 | 1,897 | 1,400 | 474.25 |
| 2021-05-31 | 1,903 | 1,903 | 1,892 | 1,894 | 2,200 | 473.50 |
| 2021-05-28 | 1,900 | 1,903 | 1,894 | 1,903 | 3,200 | 475.75 |
| 2021-05-27 | 1,902 | 1,907 | 1,894 | 1,898 | 2,900 | 474.50 |
| 2021-05-26 | 1,910 | 1,910 | 1,894 | 1,902 | 1,700 | 475.50 |
| 2021-05-25 | 1,904 | 1,909 | 1,904 | 1,909 | 900 | 477.25 |
| 2021-05-24 | 1,901 | 1,904 | 1,901 | 1,902 | 1,100 | 475.50 |
| 2021-05-21 | 1,907 | 1,907 | 1,901 | 1,901 | 400 | 475.25 |
| 2021-05-20 | 1,893 | 1,912 | 1,893 | 1,899 | 1,100 | 474.75 |
| 2021-05-19 | 1,904 | 1,904 | 1,890 | 1,897 | 1,600 | 474.25 |
| 2021-05-18 | 1,918 | 1,918 | 1,900 | 1,904 | 1,300 | 476 |
| 2021-05-17 | 1,898 | 1,918 | 1,884 | 1,918 | 3,600 | 479.50 |
| 2021-05-14 | 1,889 | 1,889 | 1,881 | 1,889 | 700 | 472.25 |
| 2021-05-13 | 1,891 | 1,891 | 1,880 | 1,885 | 2,300 | 471.25 |
| 2021-05-12 | 1,899 | 1,906 | 1,885 | 1,893 | 2,600 | 473.25 |
| 2021-05-11 | 1,918 | 1,920 | 1,895 | 1,899 | 3,100 | 474.75 |
| 2021-05-10 | 1,916 | 1,916 | 1,911 | 1,911 | 1,900 | 477.75 |
| 2021-05-07 | 1,903 | 1,911 | 1,903 | 1,911 | 1,700 | 477.75 |
| 2021-05-06 | 1,900 | 1,911 | 1,896 | 1,903 | 4,300 | 475.75 |
| 2021-04-30 | 1,903 | 1,903 | 1,895 | 1,895 | 2,700 | 473.75 |
| 2021-04-28 | 1,897 | 1,902 | 1,880 | 1,902 | 2,500 | 475.50 |
| 2021-04-27 | 1,876 | 1,900 | 1,876 | 1,900 | 4,100 | 475 |
| 2021-04-26 | 1,865 | 1,885 | 1,865 | 1,873 | 2,400 | 468.25 |
| 2021-04-23 | 1,861 | 1,883 | 1,861 | 1,881 | 700 | 470.25 |
| 2021-04-22 | 1,852 | 1,887 | 1,852 | 1,884 | 4,100 | 471 |
| 2021-04-21 | 1,870 | 1,870 | 1,850 | 1,850 | 4,500 | 462.50 |
| 2021-04-20 | 1,884 | 1,887 | 1,875 | 1,875 | 3,200 | 468.75 |
| 2021-04-19 | 1,896 | 1,897 | 1,884 | 1,887 | 2,000 | 471.75 |
| 2021-04-16 | 1,890 | 1,891 | 1,881 | 1,890 | 3,500 | 472.50 |
| 2021-04-15 | 1,892 | 1,892 | 1,888 | 1,888 | 3,500 | 472 |
| 2021-04-14 | 1,898 | 1,898 | 1,892 | 1,892 | 1,300 | 473 |
| 2021-04-13 | 1,895 | 1,902 | 1,890 | 1,896 | 4,200 | 474 |
| 2021-04-12 | 1,911 | 1,911 | 1,890 | 1,898 | 2,000 | 474.50 |
| 2021-04-09 | 1,891 | 1,903 | 1,885 | 1,898 | 4,900 | 474.50 |
| 2021-04-08 | 1,912 | 1,920 | 1,892 | 1,898 | 3,700 | 474.50 |
| 2021-04-07 | 1,906 | 1,920 | 1,901 | 1,919 | 7,300 | 479.75 |
| 2021-04-06 | 1,909 | 1,910 | 1,899 | 1,908 | 3,100 | 477 |
| 2021-04-05 | 1,905 | 1,908 | 1,890 | 1,896 | 6,800 | 474 |
| 2021-04-02 | 1,876 | 1,907 | 1,876 | 1,898 | 8,700 | 474.50 |
| 2021-04-01 | 1,882 | 1,884 | 1,873 | 1,873 | 1,100 | 468.25 |
| 2021-03-31 | 1,875 | 1,883 | 1,868 | 1,872 | 3,000 | 468 |
| 2021-03-30 | 1,855 | 1,872 | 1,855 | 1,870 | 3,200 | 467.50 |
| 2021-03-29 | 1,860 | 1,864 | 1,852 | 1,852 | 4,000 | 463 |
| 2021-03-26 | 1,861 | 1,873 | 1,860 | 1,863 | 1,900 | 465.75 |
| 2021-03-25 | 1,861 | 1,872 | 1,860 | 1,860 | 1,900 | 465 |
| 2021-03-24 | 1,871 | 1,873 | 1,861 | 1,861 | 3,700 | 465.25 |
| 2021-03-23 | 1,873 | 1,880 | 1,870 | 1,870 | 3,800 | 467.50 |
| 2021-03-22 | 1,886 | 1,888 | 1,871 | 1,872 | 3,700 | 468 |
| 2021-03-19 | 1,885 | 1,886 | 1,867 | 1,883 | 3,900 | 470.75 |
| 2021-03-18 | 1,875 | 1,879 | 1,867 | 1,875 | 5,700 | 468.75 |
| 2021-03-17 | 1,854 | 1,877 | 1,853 | 1,875 | 3,700 | 468.75 |
| 2021-03-16 | 1,873 | 1,883 | 1,852 | 1,863 | 3,800 | 465.75 |
| 2021-03-15 | 1,872 | 1,875 | 1,865 | 1,872 | 3,200 | 468 |
| 2021-03-12 | 1,867 | 1,882 | 1,860 | 1,870 | 3,000 | 467.50 |
| 2021-03-11 | 1,848 | 1,859 | 1,836 | 1,859 | 2,900 | 464.75 |
| 2021-03-10 | 1,848 | 1,851 | 1,836 | 1,836 | 4,700 | 459 |
| 2021-03-09 | 1,825 | 1,845 | 1,822 | 1,844 | 4,700 | 461 |
| 2021-03-08 | 1,822 | 1,830 | 1,820 | 1,821 | 2,300 | 455.25 |
| 2021-03-05 | 1,832 | 1,832 | 1,821 | 1,821 | 1,900 | 455.25 |
| 2021-03-04 | 1,820 | 1,833 | 1,819 | 1,830 | 1,400 | 457.50 |
| 2021-03-03 | 1,814 | 1,822 | 1,814 | 1,822 | 2,000 | 455.50 |
| 2021-03-02 | 1,815 | 1,819 | 1,815 | 1,818 | 2,100 | 454.50 |
| 2021-03-01 | 1,830 | 1,830 | 1,810 | 1,812 | 4,000 | 453 |
| 2021-02-26 | 1,817 | 1,829 | 1,809 | 1,823 | 2,600 | 455.75 |
| 2021-02-25 | 1,812 | 1,827 | 1,811 | 1,820 | 3,600 | 455 |
| 2021-02-24 | 1,807 | 1,826 | 1,804 | 1,811 | 4,700 | 452.75 |
| 2021-02-22 | 1,811 | 1,815 | 1,805 | 1,805 | 1,600 | 451.25 |
| 2021-02-19 | 1,805 | 1,811 | 1,804 | 1,811 | 600 | 452.75 |
| 2021-02-18 | 1,808 | 1,813 | 1,804 | 1,804 | 4,000 | 451 |
| 2021-02-17 | 1,814 | 1,819 | 1,806 | 1,808 | 6,400 | 452 |
| 2021-02-16 | 1,811 | 1,819 | 1,811 | 1,818 | 3,300 | 454.50 |
| 2021-02-15 | 1,815 | 1,823 | 1,812 | 1,813 | 2,500 | 453.25 |
| 2021-02-12 | 1,815 | 1,825 | 1,815 | 1,815 | 1,300 | 453.75 |
| 2021-02-10 | 1,829 | 1,830 | 1,814 | 1,815 | 4,400 | 453.75 |
| 2021-02-09 | 1,820 | 1,823 | 1,811 | 1,822 | 4,800 | 455.50 |
| 2021-02-08 | 1,815 | 1,820 | 1,810 | 1,815 | 5,600 | 453.75 |
| 2021-02-05 | 1,810 | 1,829 | 1,808 | 1,820 | 5,900 | 455 |
| 2021-02-04 | 1,812 | 1,819 | 1,810 | 1,810 | 4,200 | 452.50 |
| 2021-02-03 | 1,826 | 1,831 | 1,817 | 1,819 | 5,400 | 454.75 |
| 2021-02-02 | 1,846 | 1,846 | 1,815 | 1,826 | 6,700 | 456.50 |
| 2021-02-01 | 1,823 | 1,839 | 1,806 | 1,834 | 8,700 | 458.50 |
| 2021-01-29 | 1,848 | 1,864 | 1,811 | 1,823 | 8,200 | 455.75 |
| 2021-01-28 | 1,794 | 1,876 | 1,792 | 1,849 | 24,800 | 462.25 |
| 2021-01-27 | 1,902 | 1,930 | 1,901 | 1,930 | 20,200 | 482.50 |
| 2021-01-26 | 1,930 | 1,936 | 1,922 | 1,931 | 8,700 | 482.75 |
| 2021-01-25 | 1,930 | 1,940 | 1,924 | 1,937 | 9,800 | 484.25 |
| 2021-01-22 | 1,934 | 1,940 | 1,922 | 1,930 | 10,200 | 482.50 |
| 2021-01-21 | 1,916 | 1,926 | 1,916 | 1,922 | 5,200 | 480.50 |
| 2021-01-20 | 1,901 | 1,916 | 1,901 | 1,916 | 4,500 | 479 |
| 2021-01-19 | 1,906 | 1,914 | 1,890 | 1,912 | 8,100 | 478 |
| 2021-01-18 | 1,921 | 1,928 | 1,906 | 1,914 | 7,000 | 478.50 |
| 2021-01-15 | 1,935 | 1,937 | 1,920 | 1,924 | 10,300 | 481 |
| 2021-01-14 | 1,933 | 1,945 | 1,933 | 1,936 | 4,400 | 484 |
| 2021-01-13 | 1,950 | 1,950 | 1,925 | 1,939 | 5,800 | 484.75 |
| 2021-01-12 | 1,931 | 1,950 | 1,925 | 1,950 | 7,500 | 487.50 |
| 2021-01-08 | 1,932 | 1,938 | 1,923 | 1,938 | 10,400 | 484.50 |
| 2021-01-07 | 1,953 | 1,959 | 1,939 | 1,939 | 9,800 | 484.75 |
| 2021-01-06 | 1,955 | 1,965 | 1,953 | 1,955 | 1,900 | 488.75 |
| 2021-01-05 | 1,965 | 1,969 | 1,955 | 1,958 | 5,300 | 489.50 |
| 2021-01-04 | 1,999 | 1,999 | 1,962 | 1,972 | 9,400 | 493 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
