3943 大石産業(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 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 855.50 |
| 2021-12-29 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | 855.50 |
| 2021-12-28 | 1,711 | 1,711 | 1,703 | 1,711 | 2,300 | 855.50 |
| 2021-12-27 | 1,712 | 1,712 | 1,710 | 1,711 | 500 | 855.50 |
| 2021-12-24 | 1,712 | 1,713 | 1,711 | 1,712 | 2,000 | 856 |
| 2021-12-23 | 1,714 | 1,720 | 1,711 | 1,713 | 1,300 | 856.50 |
| 2021-12-22 | 1,713 | 1,714 | 1,709 | 1,714 | 2,000 | 857 |
| 2021-12-21 | 1,713 | 1,713 | 1,713 | 1,713 | 900 | 856.50 |
| 2021-12-20 | 1,722 | 1,723 | 1,710 | 1,713 | 8,500 | 856.50 |
| 2021-12-17 | 1,717 | 1,723 | 1,717 | 1,723 | 3,400 | 861.50 |
| 2021-12-16 | 1,716 | 1,716 | 1,716 | 1,716 | 400 | 858 |
| 2021-12-15 | 1,717 | 1,717 | 1,715 | 1,715 | 700 | 857.50 |
| 2021-12-14 | 1,717 | 1,717 | 1,717 | 1,717 | 600 | 858.50 |
| 2021-12-13 | 1,717 | 1,717 | 1,717 | 1,717 | 1,000 | 858.50 |
| 2021-12-10 | 1,717 | 1,717 | 1,717 | 1,717 | 700 | 858.50 |
| 2021-12-09 | 1,717 | 1,718 | 1,717 | 1,717 | 1,100 | 858.50 |
| 2021-12-08 | 1,720 | 1,721 | 1,720 | 1,720 | 1,200 | 860 |
| 2021-12-07 | 1,720 | 1,720 | 1,720 | 1,720 | 1,100 | 860 |
| 2021-12-06 | 1,720 | 1,720 | 1,720 | 1,720 | 3,200 | 860 |
| 2021-12-03 | 1,720 | 1,721 | 1,718 | 1,720 | 1,600 | 860 |
| 2021-12-02 | 1,721 | 1,721 | 1,710 | 1,720 | 700 | 860 |
| 2021-12-01 | 1,720 | 1,780 | 1,710 | 1,721 | 3,000 | 860.50 |
| 2021-11-30 | 1,725 | 1,726 | 1,715 | 1,720 | 2,700 | 860 |
| 2021-11-29 | 1,730 | 1,730 | 1,726 | 1,726 | 800 | 863 |
| 2021-11-26 | 1,731 | 1,732 | 1,731 | 1,731 | 700 | 865.50 |
| 2021-11-25 | 1,731 | 1,731 | 1,731 | 1,731 | 400 | 865.50 |
| 2021-11-24 | 1,751 | 1,751 | 1,751 | 1,751 | 400 | 875.50 |
| 2021-11-22 | - | - | - | 1,751 | - | 875.50 |
| 2021-11-19 | 1,751 | 1,751 | 1,751 | 1,751 | 300 | 875.50 |
| 2021-11-18 | 1,752 | 1,752 | 1,740 | 1,751 | 800 | 875.50 |
| 2021-11-17 | 1,757 | 1,757 | 1,754 | 1,754 | 1,600 | 877 |
| 2021-11-16 | 1,759 | 1,759 | 1,757 | 1,757 | 900 | 878.50 |
| 2021-11-15 | 1,762 | 1,762 | 1,759 | 1,759 | 400 | 879.50 |
| 2021-11-12 | 1,762 | 1,762 | 1,762 | 1,762 | 300 | 881 |
| 2021-11-11 | 1,768 | 1,768 | 1,762 | 1,762 | 200 | 881 |
| 2021-11-10 | 1,773 | 1,773 | 1,770 | 1,770 | 500 | 885 |
| 2021-11-09 | 1,773 | 1,773 | 1,773 | 1,773 | 200 | 886.50 |
| 2021-11-08 | 1,773 | 1,773 | 1,772 | 1,773 | 500 | 886.50 |
| 2021-11-05 | 1,771 | 1,773 | 1,771 | 1,773 | 700 | 886.50 |
| 2021-11-04 | 1,786 | 1,786 | 1,771 | 1,779 | 800 | 889.50 |
| 2021-11-02 | 1,767 | 1,800 | 1,767 | 1,800 | 1,200 | 900 |
| 2021-11-01 | 1,769 | 1,770 | 1,768 | 1,770 | 2,900 | 885 |
| 2021-10-29 | 1,768 | 1,770 | 1,768 | 1,770 | 1,100 | 885 |
| 2021-10-28 | 1,768 | 1,768 | 1,768 | 1,768 | 300 | 884 |
| 2021-10-27 | 1,768 | 1,768 | 1,766 | 1,768 | 1,900 | 884 |
| 2021-10-26 | 1,768 | 1,768 | 1,768 | 1,768 | 200 | 884 |
| 2021-10-25 | 1,763 | 1,763 | 1,763 | 1,763 | 300 | 881.50 |
| 2021-10-22 | 1,775 | 1,775 | 1,762 | 1,762 | 200 | 881 |
| 2021-10-21 | 1,765 | 1,766 | 1,764 | 1,764 | 1,200 | 882 |
| 2021-10-20 | 1,767 | 1,767 | 1,764 | 1,764 | 300 | 882 |
| 2021-10-19 | 1,770 | 1,770 | 1,767 | 1,770 | 1,800 | 885 |
| 2021-10-18 | 1,762 | 1,770 | 1,760 | 1,770 | 1,800 | 885 |
| 2021-10-15 | 1,758 | 1,760 | 1,757 | 1,758 | 1,800 | 879 |
| 2021-10-14 | 1,757 | 1,759 | 1,756 | 1,757 | 1,700 | 878.50 |
| 2021-10-13 | 1,760 | 1,765 | 1,757 | 1,757 | 1,200 | 878.50 |
| 2021-10-12 | 1,761 | 1,761 | 1,758 | 1,760 | 1,300 | 880 |
| 2021-10-11 | 1,765 | 1,765 | 1,759 | 1,761 | 500 | 880.50 |
| 2021-10-08 | 1,765 | 1,774 | 1,765 | 1,769 | 600 | 884.50 |
| 2021-10-07 | 1,768 | 1,768 | 1,765 | 1,765 | 300 | 882.50 |
| 2021-10-06 | 1,770 | 1,770 | 1,768 | 1,768 | 400 | 884 |
| 2021-10-05 | 1,771 | 1,774 | 1,770 | 1,770 | 1,000 | 885 |
| 2021-10-04 | 1,774 | 1,810 | 1,774 | 1,775 | 1,200 | 887.50 |
| 2021-10-01 | 1,775 | 1,775 | 1,773 | 1,774 | 600 | 887 |
| 2021-09-30 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 887.50 |
| 2021-09-29 | 1,776 | 1,778 | 1,775 | 1,775 | 500 | 887.50 |
| 2021-09-28 | 1,804 | 1,804 | 1,803 | 1,804 | 600 | 902 |
| 2021-09-27 | 1,801 | 1,822 | 1,801 | 1,804 | 1,100 | 902 |
| 2021-09-24 | 1,810 | 1,810 | 1,801 | 1,801 | 600 | 900.50 |
| 2021-09-22 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 905 |
| 2021-09-21 | 1,810 | 1,810 | 1,807 | 1,810 | 700 | 905 |
| 2021-09-17 | 1,796 | 1,815 | 1,796 | 1,810 | 1,900 | 905 |
| 2021-09-16 | 1,779 | 1,796 | 1,779 | 1,796 | 300 | 898 |
| 2021-09-15 | 1,778 | 1,796 | 1,778 | 1,779 | 1,200 | 889.50 |
| 2021-09-14 | 1,777 | 1,780 | 1,776 | 1,777 | 1,600 | 888.50 |
| 2021-09-13 | 1,777 | 1,777 | 1,773 | 1,776 | 800 | 888 |
| 2021-09-10 | 1,772 | 1,779 | 1,772 | 1,777 | 1,100 | 888.50 |
| 2021-09-09 | 1,771 | 1,772 | 1,771 | 1,772 | 700 | 886 |
| 2021-09-08 | 1,771 | 1,771 | 1,771 | 1,771 | 300 | 885.50 |
| 2021-09-07 | 1,771 | 1,771 | 1,771 | 1,771 | 200 | 885.50 |
| 2021-09-06 | 1,770 | 1,771 | 1,770 | 1,771 | 800 | 885.50 |
| 2021-09-03 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 885 |
| 2021-09-02 | 1,773 | 1,773 | 1,770 | 1,770 | 800 | 885 |
| 2021-09-01 | 1,773 | 1,773 | 1,771 | 1,773 | 700 | 886.50 |
| 2021-08-31 | 1,772 | 1,800 | 1,772 | 1,773 | 700 | 886.50 |
| 2021-08-30 | 1,772 | 1,772 | 1,772 | 1,772 | 300 | 886 |
| 2021-08-27 | 1,771 | 1,773 | 1,771 | 1,772 | 700 | 886 |
| 2021-08-26 | 1,771 | 1,771 | 1,771 | 1,771 | 400 | 885.50 |
| 2021-08-25 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 885 |
| 2021-08-24 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 885 |
| 2021-08-23 | 1,770 | 1,770 | 1,770 | 1,770 | 300 | 885 |
| 2021-08-20 | 1,790 | 1,790 | 1,770 | 1,770 | 1,100 | 885 |
| 2021-08-19 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2021-08-18 | 1,797 | 1,800 | 1,797 | 1,800 | 200 | 900 |
| 2021-08-17 | 1,806 | 1,806 | 1,805 | 1,806 | 1,600 | 903 |
| 2021-08-16 | 1,806 | 1,806 | 1,806 | 1,806 | 100 | 903 |
| 2021-08-13 | 1,806 | 1,806 | 1,806 | 1,806 | 300 | 903 |
| 2021-08-12 | 1,824 | 1,825 | 1,824 | 1,825 | 800 | 912.50 |
| 2021-08-11 | - | - | - | 1,824 | - | 912 |
| 2021-08-10 | 1,800 | 1,824 | 1,800 | 1,824 | 400 | 912 |
| 2021-08-06 | - | - | - | 1,800 | - | 900 |
| 2021-08-05 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2021-08-04 | 1,818 | 1,818 | 1,800 | 1,800 | 600 | 900 |
| 2021-08-03 | 1,785 | 1,798 | 1,785 | 1,798 | 2,300 | 899 |
| 2021-08-02 | 1,785 | 1,785 | 1,785 | 1,785 | 500 | 892.50 |
| 2021-07-30 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 896.50 |
| 2021-07-29 | 1,791 | 1,793 | 1,791 | 1,793 | 300 | 896.50 |
| 2021-07-28 | 1,793 | 1,793 | 1,793 | 1,793 | 300 | 896.50 |
| 2021-07-27 | 1,794 | 1,795 | 1,794 | 1,795 | 200 | 897.50 |
| 2021-07-26 | 1,815 | 1,815 | 1,795 | 1,795 | 600 | 897.50 |
| 2021-07-21 | 1,795 | 1,795 | 1,795 | 1,795 | 400 | 897.50 |
| 2021-07-20 | 1,806 | 1,806 | 1,805 | 1,805 | 900 | 902.50 |
| 2021-07-19 | 1,799 | 1,813 | 1,798 | 1,798 | 4,700 | 899 |
| 2021-07-16 | 1,798 | 1,798 | 1,798 | 1,798 | 300 | 899 |
| 2021-07-15 | 1,799 | 1,800 | 1,798 | 1,798 | 600 | 899 |
| 2021-07-14 | 1,793 | 1,793 | 1,793 | 1,793 | 300 | 896.50 |
| 2021-07-13 | 1,791 | 1,791 | 1,791 | 1,791 | 300 | 895.50 |
| 2021-07-12 | 1,791 | 1,791 | 1,791 | 1,791 | 300 | 895.50 |
| 2021-07-09 | 1,791 | 1,791 | 1,791 | 1,791 | 200 | 895.50 |
| 2021-07-08 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2021-07-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2021-07-06 | 1,814 | 1,814 | 1,814 | 1,814 | 1,700 | 907 |
| 2021-07-05 | - | - | - | 1,814 | - | 907 |
| 2021-07-02 | - | - | - | 1,814 | - | 907 |
| 2021-07-01 | 1,814 | 1,814 | 1,814 | 1,814 | 500 | 907 |
| 2021-06-30 | - | - | - | 1,814 | - | 907 |
| 2021-06-29 | 1,783 | 1,854 | 1,783 | 1,814 | 700 | 907 |
| 2021-06-28 | 1,782 | 1,783 | 1,782 | 1,783 | 600 | 891.50 |
| 2021-06-25 | 1,785 | 1,785 | 1,782 | 1,782 | 300 | 891 |
| 2021-06-24 | 1,785 | 1,785 | 1,785 | 1,785 | 200 | 892.50 |
| 2021-06-23 | 1,783 | 1,785 | 1,783 | 1,785 | 400 | 892.50 |
| 2021-06-22 | 1,785 | 1,789 | 1,783 | 1,783 | 1,600 | 891.50 |
| 2021-06-21 | 1,782 | 1,785 | 1,782 | 1,785 | 500 | 892.50 |
| 2021-06-18 | 1,796 | 1,796 | 1,795 | 1,795 | 300 | 897.50 |
| 2021-06-17 | 1,799 | 1,800 | 1,799 | 1,799 | 1,900 | 899.50 |
| 2021-06-16 | 1,799 | 1,799 | 1,799 | 1,799 | 600 | 899.50 |
| 2021-06-15 | 1,790 | 1,799 | 1,790 | 1,799 | 900 | 899.50 |
| 2021-06-14 | - | - | - | 1,799 | - | 899.50 |
| 2021-06-11 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 899.50 |
| 2021-06-10 | 1,799 | 1,799 | 1,799 | 1,799 | 100 | 899.50 |
| 2021-06-09 | 1,787 | 1,799 | 1,787 | 1,799 | 400 | 899.50 |
| 2021-06-08 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 893.50 |
| 2021-06-07 | 1,787 | 1,787 | 1,787 | 1,787 | 400 | 893.50 |
| 2021-06-04 | 1,787 | 1,787 | 1,787 | 1,787 | 200 | 893.50 |
| 2021-06-03 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 893.50 |
| 2021-06-02 | 1,787 | 1,787 | 1,787 | 1,787 | 200 | 893.50 |
| 2021-06-01 | 1,789 | 1,789 | 1,787 | 1,787 | 300 | 893.50 |
| 2021-05-31 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2021-05-28 | 1,788 | 1,800 | 1,788 | 1,800 | 400 | 900 |
| 2021-05-27 | 1,787 | 1,790 | 1,787 | 1,788 | 300 | 894 |
| 2021-05-26 | 1,802 | 1,802 | 1,791 | 1,791 | 1,500 | 895.50 |
| 2021-05-25 | 1,808 | 1,819 | 1,802 | 1,802 | 1,300 | 901 |
| 2021-05-24 | 1,810 | 1,815 | 1,808 | 1,808 | 1,400 | 904 |
| 2021-05-21 | 1,814 | 1,815 | 1,810 | 1,810 | 800 | 905 |
| 2021-05-20 | 1,815 | 1,815 | 1,813 | 1,813 | 200 | 906.50 |
| 2021-05-19 | 1,830 | 1,830 | 1,830 | 1,830 | 600 | 915 |
| 2021-05-18 | - | - | - | 1,817 | - | 908.50 |
| 2021-05-17 | 1,820 | 1,820 | 1,815 | 1,817 | 1,300 | 908.50 |
| 2021-05-14 | 1,818 | 1,820 | 1,818 | 1,820 | 300 | 910 |
| 2021-05-13 | 1,800 | 1,818 | 1,798 | 1,818 | 700 | 909 |
| 2021-05-12 | 1,799 | 1,800 | 1,799 | 1,800 | 400 | 900 |
| 2021-05-11 | 1,800 | 1,800 | 1,797 | 1,800 | 600 | 900 |
| 2021-05-10 | 1,796 | 1,800 | 1,796 | 1,800 | 200 | 900 |
| 2021-05-07 | 1,800 | 1,800 | 1,796 | 1,800 | 500 | 900 |
| 2021-05-06 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 900 |
| 2021-04-30 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2021-04-28 | - | - | - | 1,800 | - | 900 |
| 2021-04-27 | - | - | - | 1,800 | - | 900 |
| 2021-04-26 | - | - | - | 1,800 | - | 900 |
| 2021-04-23 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 900 |
| 2021-04-22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 900 |
| 2021-04-21 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 914 |
| 2021-04-20 | 1,829 | 1,829 | 1,829 | 1,829 | 800 | 914.50 |
| 2021-04-19 | 1,795 | 1,800 | 1,795 | 1,800 | 500 | 900 |
| 2021-04-16 | - | - | - | 1,795 | - | 897.50 |
| 2021-04-15 | 1,797 | 1,797 | 1,795 | 1,795 | 6,000 | 897.50 |
| 2021-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 900 |
| 2021-04-13 | 1,796 | 1,800 | 1,796 | 1,800 | 600 | 900 |
| 2021-04-12 | 1,799 | 1,799 | 1,796 | 1,796 | 700 | 898 |
| 2021-04-09 | 1,811 | 1,811 | 1,795 | 1,795 | 500 | 897.50 |
| 2021-04-08 | 1,811 | 1,811 | 1,811 | 1,811 | 200 | 905.50 |
| 2021-04-07 | 1,818 | 1,818 | 1,811 | 1,811 | 300 | 905.50 |
| 2021-04-06 | 1,818 | 1,818 | 1,818 | 1,818 | 400 | 909 |
| 2021-04-05 | 1,818 | 1,830 | 1,818 | 1,818 | 1,000 | 909 |
| 2021-04-02 | 1,810 | 1,814 | 1,810 | 1,814 | 700 | 907 |
| 2021-04-01 | 1,814 | 1,814 | 1,814 | 1,814 | 100 | 907 |
| 2021-03-31 | 1,803 | 1,815 | 1,803 | 1,815 | 500 | 907.50 |
| 2021-03-30 | 1,803 | 1,807 | 1,802 | 1,803 | 1,100 | 901.50 |
| 2021-03-29 | 1,834 | 1,881 | 1,827 | 1,881 | 2,600 | 940.50 |
| 2021-03-26 | 1,820 | 1,828 | 1,820 | 1,821 | 1,700 | 910.50 |
| 2021-03-25 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 910 |
| 2021-03-24 | 1,824 | 1,825 | 1,820 | 1,820 | 800 | 910 |
| 2021-03-23 | 1,824 | 1,825 | 1,824 | 1,824 | 700 | 912 |
| 2021-03-22 | 1,812 | 1,824 | 1,812 | 1,824 | 700 | 912 |
| 2021-03-19 | 1,809 | 1,809 | 1,809 | 1,809 | 600 | 904.50 |
| 2021-03-18 | 1,844 | 1,844 | 1,809 | 1,809 | 4,200 | 904.50 |
| 2021-03-17 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 905 |
| 2021-03-16 | 1,810 | 1,810 | 1,807 | 1,808 | 1,400 | 904 |
| 2021-03-15 | 1,808 | 1,810 | 1,800 | 1,810 | 1,100 | 905 |
| 2021-03-12 | 1,808 | 1,819 | 1,808 | 1,808 | 1,600 | 904 |
| 2021-03-11 | 1,808 | 1,808 | 1,808 | 1,808 | 800 | 904 |
| 2021-03-10 | 1,808 | 1,808 | 1,805 | 1,808 | 700 | 904 |
| 2021-03-09 | 1,808 | 1,808 | 1,801 | 1,808 | 700 | 904 |
| 2021-03-08 | 1,808 | 1,808 | 1,808 | 1,808 | 600 | 904 |
| 2021-03-05 | 1,808 | 1,808 | 1,808 | 1,808 | 200 | 904 |
| 2021-03-04 | 1,780 | 1,808 | 1,780 | 1,808 | 900 | 904 |
| 2021-03-03 | 1,780 | 1,780 | 1,780 | 1,780 | 800 | 890 |
| 2021-03-02 | 1,775 | 1,780 | 1,775 | 1,780 | 400 | 890 |
| 2021-03-01 | 1,775 | 1,775 | 1,775 | 1,775 | 400 | 887.50 |
| 2021-02-26 | 1,780 | 1,780 | 1,775 | 1,775 | 400 | 887.50 |
| 2021-02-25 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 890 |
| 2021-02-24 | 1,778 | 1,780 | 1,758 | 1,780 | 1,900 | 890 |
| 2021-02-22 | 1,778 | 1,778 | 1,778 | 1,778 | 400 | 889 |
| 2021-02-19 | 1,780 | 1,780 | 1,753 | 1,778 | 900 | 889 |
| 2021-02-18 | 1,780 | 1,780 | 1,780 | 1,780 | 800 | 890 |
| 2021-02-17 | 1,780 | 1,780 | 1,780 | 1,780 | 1,700 | 890 |
| 2021-02-16 | 1,781 | 1,800 | 1,779 | 1,780 | 2,400 | 890 |
| 2021-02-15 | 1,785 | 1,820 | 1,780 | 1,780 | 2,700 | 890 |
| 2021-02-12 | 1,780 | 1,810 | 1,780 | 1,780 | 600 | 890 |
| 2021-02-10 | 1,780 | 1,800 | 1,780 | 1,780 | 1,200 | 890 |
| 2021-02-09 | 1,780 | 1,800 | 1,780 | 1,780 | 1,800 | 890 |
| 2021-02-08 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 890 |
| 2021-02-05 | 1,780 | 1,780 | 1,780 | 1,780 | 400 | 890 |
| 2021-02-04 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 890 |
| 2021-02-03 | 1,797 | 1,798 | 1,773 | 1,773 | 1,000 | 886.50 |
| 2021-02-02 | - | - | - | 1,798 | - | 899 |
| 2021-02-01 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | 899 |
| 2021-01-29 | - | - | - | 1,799 | - | 899.50 |
| 2021-01-28 | 1,773 | 1,799 | 1,773 | 1,799 | 700 | 899.50 |
| 2021-01-27 | 1,772 | 1,780 | 1,772 | 1,780 | 800 | 890 |
| 2021-01-26 | 1,780 | 1,780 | 1,780 | 1,780 | 400 | 890 |
| 2021-01-25 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 890 |
| 2021-01-22 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 890 |
| 2021-01-21 | 1,768 | 1,780 | 1,768 | 1,780 | 600 | 890 |
| 2021-01-20 | 1,780 | 1,780 | 1,780 | 1,780 | 300 | 890 |
| 2021-01-19 | 1,788 | 1,788 | 1,768 | 1,780 | 800 | 890 |
| 2021-01-18 | 1,766 | 1,767 | 1,766 | 1,766 | 900 | 883 |
| 2021-01-15 | 1,768 | 1,770 | 1,768 | 1,768 | 600 | 884 |
| 2021-01-14 | 1,768 | 1,768 | 1,768 | 1,768 | 300 | 884 |
| 2021-01-13 | 1,798 | 1,798 | 1,713 | 1,753 | 2,200 | 876.50 |
| 2021-01-12 | 1,791 | 1,798 | 1,791 | 1,798 | 400 | 899 |
| 2021-01-08 | 1,791 | 1,791 | 1,790 | 1,791 | 800 | 895.50 |
| 2021-01-07 | 1,790 | 1,795 | 1,790 | 1,791 | 600 | 895.50 |
| 2021-01-06 | 1,781 | 1,790 | 1,781 | 1,790 | 300 | 895 |
| 2021-01-05 | 1,781 | 1,781 | 1,781 | 1,781 | 200 | 890.50 |
| 2021-01-04 | 1,800 | 1,800 | 1,781 | 1,781 | 800 | 890.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株