4242 (株)タカギセイコー 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 | 1,980 | 2,060 | 1,956 | 2,046 | 12,100 | 2,046 |
| 2021-12-29 | 1,893 | 1,972 | 1,893 | 1,950 | 21,800 | 1,950 |
| 2021-12-28 | 1,802 | 1,850 | 1,802 | 1,846 | 13,100 | 1,846 |
| 2021-12-27 | 1,749 | 1,782 | 1,745 | 1,782 | 9,200 | 1,782 |
| 2021-12-24 | 1,718 | 1,735 | 1,718 | 1,727 | 2,600 | 1,727 |
| 2021-12-23 | 1,631 | 1,749 | 1,626 | 1,722 | 10,100 | 1,722 |
| 2021-12-22 | 1,623 | 1,629 | 1,615 | 1,616 | 5,300 | 1,616 |
| 2021-12-21 | 1,624 | 1,644 | 1,615 | 1,623 | 900 | 1,623 |
| 2021-12-20 | 1,624 | 1,660 | 1,602 | 1,614 | 6,000 | 1,614 |
| 2021-12-17 | 1,649 | 1,649 | 1,624 | 1,624 | 900 | 1,624 |
| 2021-12-16 | 1,620 | 1,649 | 1,620 | 1,649 | 2,400 | 1,649 |
| 2021-12-15 | 1,605 | 1,633 | 1,605 | 1,615 | 2,400 | 1,615 |
| 2021-12-14 | 1,618 | 1,618 | 1,595 | 1,596 | 1,100 | 1,596 |
| 2021-12-13 | 1,618 | 1,618 | 1,618 | 1,618 | 4,500 | 1,618 |
| 2021-12-10 | 1,606 | 1,607 | 1,606 | 1,606 | 1,500 | 1,606 |
| 2021-12-09 | 1,610 | 1,610 | 1,606 | 1,606 | 500 | 1,606 |
| 2021-12-08 | 1,580 | 1,625 | 1,580 | 1,610 | 2,700 | 1,610 |
| 2021-12-07 | 1,571 | 1,599 | 1,571 | 1,575 | 4,200 | 1,575 |
| 2021-12-06 | 1,587 | 1,600 | 1,571 | 1,571 | 2,800 | 1,571 |
| 2021-12-03 | 1,587 | 1,596 | 1,583 | 1,583 | 3,100 | 1,583 |
| 2021-12-02 | 1,608 | 1,609 | 1,591 | 1,609 | 1,000 | 1,609 |
| 2021-12-01 | 1,582 | 1,625 | 1,582 | 1,608 | 2,800 | 1,608 |
| 2021-11-30 | 1,645 | 1,645 | 1,590 | 1,590 | 8,500 | 1,590 |
| 2021-11-29 | 1,708 | 1,713 | 1,646 | 1,646 | 3,100 | 1,646 |
| 2021-11-26 | 1,736 | 1,736 | 1,704 | 1,715 | 1,600 | 1,715 |
| 2021-11-25 | 1,720 | 1,735 | 1,720 | 1,723 | 1,000 | 1,723 |
| 2021-11-24 | 1,759 | 1,759 | 1,715 | 1,725 | 3,000 | 1,725 |
| 2021-11-22 | 1,747 | 1,761 | 1,747 | 1,761 | 200 | 1,761 |
| 2021-11-19 | 1,738 | 1,738 | 1,738 | 1,738 | 200 | 1,738 |
| 2021-11-18 | 1,768 | 1,768 | 1,735 | 1,738 | 1,200 | 1,738 |
| 2021-11-17 | 1,752 | 1,786 | 1,736 | 1,768 | 4,500 | 1,768 |
| 2021-11-16 | 1,735 | 1,747 | 1,727 | 1,731 | 2,300 | 1,731 |
| 2021-11-15 | 1,800 | 1,850 | 1,732 | 1,732 | 16,200 | 1,732 |
| 2021-11-12 | 1,772 | 1,820 | 1,772 | 1,787 | 5,200 | 1,787 |
| 2021-11-11 | 1,801 | 1,801 | 1,734 | 1,755 | 5,200 | 1,755 |
| 2021-11-10 | 1,758 | 1,790 | 1,728 | 1,790 | 4,000 | 1,790 |
| 2021-11-09 | 1,780 | 1,780 | 1,750 | 1,750 | 1,100 | 1,750 |
| 2021-11-08 | 1,801 | 1,801 | 1,777 | 1,797 | 2,400 | 1,797 |
| 2021-11-05 | 1,842 | 1,842 | 1,791 | 1,791 | 2,600 | 1,791 |
| 2021-11-04 | 1,847 | 1,847 | 1,817 | 1,842 | 2,500 | 1,842 |
| 2021-11-02 | 1,796 | 1,830 | 1,780 | 1,830 | 3,900 | 1,830 |
| 2021-11-01 | 1,776 | 1,777 | 1,761 | 1,761 | 1,600 | 1,761 |
| 2021-10-29 | 1,763 | 1,770 | 1,750 | 1,761 | 900 | 1,761 |
| 2021-10-28 | 1,754 | 1,760 | 1,746 | 1,746 | 1,200 | 1,746 |
| 2021-10-27 | 1,750 | 1,779 | 1,750 | 1,779 | 2,300 | 1,779 |
| 2021-10-26 | 1,749 | 1,750 | 1,742 | 1,750 | 600 | 1,750 |
| 2021-10-25 | 1,736 | 1,758 | 1,736 | 1,758 | 300 | 1,758 |
| 2021-10-22 | 1,731 | 1,747 | 1,731 | 1,747 | 500 | 1,747 |
| 2021-10-21 | 1,748 | 1,755 | 1,729 | 1,755 | 700 | 1,755 |
| 2021-10-20 | 1,749 | 1,757 | 1,745 | 1,755 | 1,600 | 1,755 |
| 2021-10-19 | 1,733 | 1,769 | 1,733 | 1,760 | 700 | 1,760 |
| 2021-10-18 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2021-10-15 | 1,765 | 1,765 | 1,747 | 1,747 | 500 | 1,747 |
| 2021-10-14 | 1,750 | 1,750 | 1,725 | 1,730 | 2,800 | 1,730 |
| 2021-10-13 | 1,764 | 1,764 | 1,742 | 1,742 | 200 | 1,742 |
| 2021-10-12 | 1,745 | 1,761 | 1,726 | 1,761 | 1,800 | 1,761 |
| 2021-10-11 | 1,749 | 1,775 | 1,733 | 1,751 | 2,600 | 1,751 |
| 2021-10-08 | 1,746 | 1,746 | 1,735 | 1,736 | 300 | 1,736 |
| 2021-10-07 | 1,747 | 1,750 | 1,723 | 1,750 | 600 | 1,750 |
| 2021-10-06 | 1,757 | 1,757 | 1,723 | 1,730 | 900 | 1,730 |
| 2021-10-05 | 1,770 | 1,792 | 1,728 | 1,747 | 4,100 | 1,747 |
| 2021-10-04 | 1,800 | 1,800 | 1,770 | 1,770 | 800 | 1,770 |
| 2021-10-01 | 1,820 | 1,826 | 1,820 | 1,820 | 1,400 | 1,820 |
| 2021-09-30 | 1,842 | 1,842 | 1,820 | 1,820 | 2,700 | 1,820 |
| 2021-09-29 | 1,875 | 1,875 | 1,837 | 1,842 | 900 | 1,842 |
| 2021-09-28 | 1,873 | 1,880 | 1,866 | 1,880 | 400 | 1,880 |
| 2021-09-27 | 1,876 | 1,876 | 1,876 | 1,876 | 300 | 1,876 |
| 2021-09-24 | 1,849 | 1,875 | 1,849 | 1,866 | 1,400 | 1,866 |
| 2021-09-22 | 1,869 | 1,869 | 1,840 | 1,840 | 2,100 | 1,840 |
| 2021-09-21 | 1,850 | 1,860 | 1,822 | 1,860 | 1,800 | 1,860 |
| 2021-09-17 | 1,860 | 1,874 | 1,855 | 1,855 | 1,800 | 1,855 |
| 2021-09-16 | 1,830 | 1,855 | 1,830 | 1,830 | 2,200 | 1,830 |
| 2021-09-15 | 1,843 | 1,843 | 1,821 | 1,821 | 2,400 | 1,821 |
| 2021-09-14 | 1,870 | 1,870 | 1,830 | 1,845 | 3,300 | 1,845 |
| 2021-09-13 | 1,880 | 1,880 | 1,850 | 1,870 | 2,200 | 1,870 |
| 2021-09-10 | 1,871 | 1,896 | 1,871 | 1,876 | 1,100 | 1,876 |
| 2021-09-09 | 1,885 | 1,895 | 1,864 | 1,867 | 1,800 | 1,867 |
| 2021-09-08 | 1,890 | 1,928 | 1,880 | 1,880 | 4,900 | 1,880 |
| 2021-09-07 | 1,860 | 1,879 | 1,860 | 1,875 | 1,700 | 1,875 |
| 2021-09-06 | 1,852 | 1,870 | 1,842 | 1,859 | 5,900 | 1,859 |
| 2021-09-03 | 1,830 | 1,855 | 1,821 | 1,841 | 6,000 | 1,841 |
| 2021-09-02 | 1,832 | 1,850 | 1,812 | 1,820 | 4,600 | 1,820 |
| 2021-09-01 | 1,800 | 1,819 | 1,785 | 1,819 | 3,600 | 1,819 |
| 2021-08-31 | 1,830 | 1,830 | 1,782 | 1,782 | 2,200 | 1,782 |
| 2021-08-30 | 1,845 | 1,845 | 1,823 | 1,830 | 1,200 | 1,830 |
| 2021-08-27 | 1,824 | 1,824 | 1,804 | 1,824 | 600 | 1,824 |
| 2021-08-26 | 1,815 | 1,824 | 1,815 | 1,824 | 700 | 1,824 |
| 2021-08-25 | 1,815 | 1,815 | 1,801 | 1,801 | 500 | 1,801 |
| 2021-08-24 | 1,815 | 1,815 | 1,800 | 1,800 | 600 | 1,800 |
| 2021-08-23 | 1,784 | 1,814 | 1,784 | 1,809 | 1,700 | 1,809 |
| 2021-08-20 | 1,811 | 1,818 | 1,760 | 1,760 | 4,100 | 1,760 |
| 2021-08-19 | 1,843 | 1,844 | 1,810 | 1,810 | 1,900 | 1,810 |
| 2021-08-18 | 1,820 | 1,847 | 1,818 | 1,847 | 1,300 | 1,847 |
| 2021-08-17 | 1,818 | 1,887 | 1,815 | 1,815 | 4,800 | 1,815 |
| 2021-08-16 | 1,835 | 1,841 | 1,830 | 1,830 | 5,800 | 1,830 |
| 2021-08-13 | 1,865 | 1,868 | 1,856 | 1,860 | 5,600 | 1,860 |
| 2021-08-12 | 1,946 | 1,946 | 1,865 | 1,890 | 7,900 | 1,890 |
| 2021-08-11 | 1,977 | 1,979 | 1,892 | 1,959 | 5,400 | 1,959 |
| 2021-08-10 | 2,024 | 2,024 | 1,940 | 1,979 | 15,900 | 1,979 |
| 2021-08-06 | 1,831 | 1,864 | 1,825 | 1,864 | 3,800 | 1,864 |
| 2021-08-05 | 1,836 | 1,836 | 1,803 | 1,831 | 2,300 | 1,831 |
| 2021-08-04 | 1,828 | 1,836 | 1,807 | 1,836 | 2,300 | 1,836 |
| 2021-08-03 | 1,840 | 1,840 | 1,815 | 1,828 | 1,100 | 1,828 |
| 2021-08-02 | 1,845 | 1,845 | 1,827 | 1,840 | 1,200 | 1,840 |
| 2021-07-30 | 1,826 | 1,826 | 1,826 | 1,826 | 100 | 1,826 |
| 2021-07-29 | 1,827 | 1,867 | 1,827 | 1,841 | 900 | 1,841 |
| 2021-07-28 | 1,845 | 1,845 | 1,827 | 1,827 | 1,100 | 1,827 |
| 2021-07-27 | 1,842 | 1,842 | 1,842 | 1,842 | 300 | 1,842 |
| 2021-07-26 | 1,839 | 1,842 | 1,839 | 1,842 | 400 | 1,842 |
| 2021-07-21 | 1,852 | 1,852 | 1,851 | 1,851 | 300 | 1,851 |
| 2021-07-20 | 1,871 | 1,878 | 1,853 | 1,854 | 1,600 | 1,854 |
| 2021-07-19 | 1,859 | 1,875 | 1,859 | 1,875 | 400 | 1,875 |
| 2021-07-16 | 1,876 | 1,876 | 1,864 | 1,864 | 500 | 1,864 |
| 2021-07-15 | 1,900 | 1,900 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2021-07-14 | 1,877 | 1,877 | 1,875 | 1,875 | 1,000 | 1,875 |
| 2021-07-13 | 1,874 | 1,880 | 1,874 | 1,880 | 300 | 1,880 |
| 2021-07-12 | 1,874 | 1,874 | 1,874 | 1,874 | 100 | 1,874 |
| 2021-07-09 | 1,854 | 1,866 | 1,854 | 1,866 | 200 | 1,866 |
| 2021-07-08 | - | - | - | 1,876 | - | 1,876 |
| 2021-07-07 | 1,850 | 1,876 | 1,850 | 1,876 | 300 | 1,876 |
| 2021-07-06 | 1,899 | 1,899 | 1,865 | 1,865 | 300 | 1,865 |
| 2021-07-05 | 1,905 | 1,916 | 1,898 | 1,898 | 600 | 1,898 |
| 2021-07-02 | 1,851 | 1,865 | 1,851 | 1,865 | 400 | 1,865 |
| 2021-07-01 | 1,882 | 1,882 | 1,855 | 1,855 | 1,300 | 1,855 |
| 2021-06-30 | - | - | - | 1,883 | - | 1,883 |
| 2021-06-29 | 1,893 | 1,927 | 1,883 | 1,883 | 600 | 1,883 |
| 2021-06-28 | 1,883 | 1,890 | 1,883 | 1,890 | 300 | 1,890 |
| 2021-06-25 | 1,885 | 1,888 | 1,881 | 1,881 | 1,200 | 1,881 |
| 2021-06-24 | - | - | - | 1,884 | - | 1,884 |
| 2021-06-23 | 1,889 | 1,893 | 1,884 | 1,884 | 1,000 | 1,884 |
| 2021-06-22 | 1,880 | 1,891 | 1,880 | 1,880 | 800 | 1,880 |
| 2021-06-21 | 1,900 | 1,937 | 1,866 | 1,866 | 3,200 | 1,866 |
| 2021-06-18 | 1,907 | 1,925 | 1,907 | 1,925 | 400 | 1,925 |
| 2021-06-17 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 1,910 |
| 2021-06-16 | 1,910 | 1,910 | 1,900 | 1,906 | 1,400 | 1,906 |
| 2021-06-15 | 1,910 | 1,910 | 1,901 | 1,906 | 1,600 | 1,906 |
| 2021-06-14 | 1,900 | 1,910 | 1,889 | 1,910 | 600 | 1,910 |
| 2021-06-11 | 1,916 | 1,916 | 1,877 | 1,888 | 1,300 | 1,888 |
| 2021-06-10 | 1,915 | 1,916 | 1,875 | 1,886 | 2,100 | 1,886 |
| 2021-06-09 | 1,919 | 1,930 | 1,907 | 1,913 | 1,700 | 1,913 |
| 2021-06-08 | 1,972 | 1,972 | 1,920 | 1,920 | 1,900 | 1,920 |
| 2021-06-07 | 1,935 | 1,980 | 1,935 | 1,968 | 2,500 | 1,968 |
| 2021-06-04 | 1,910 | 1,920 | 1,910 | 1,919 | 700 | 1,919 |
| 2021-06-03 | 1,910 | 1,910 | 1,881 | 1,905 | 1,300 | 1,905 |
| 2021-06-02 | 1,870 | 1,877 | 1,870 | 1,877 | 800 | 1,877 |
| 2021-06-01 | 1,892 | 1,896 | 1,870 | 1,879 | 1,600 | 1,879 |
| 2021-05-31 | 1,870 | 1,871 | 1,841 | 1,871 | 1,400 | 1,871 |
| 2021-05-28 | 1,822 | 1,892 | 1,822 | 1,870 | 2,800 | 1,870 |
| 2021-05-27 | 1,828 | 1,878 | 1,810 | 1,811 | 3,500 | 1,811 |
| 2021-05-26 | 1,854 | 1,854 | 1,836 | 1,837 | 3,500 | 1,837 |
| 2021-05-25 | 1,905 | 1,905 | 1,854 | 1,854 | 3,900 | 1,854 |
| 2021-05-24 | 1,895 | 1,939 | 1,895 | 1,896 | 3,700 | 1,896 |
| 2021-05-21 | 1,941 | 1,941 | 1,905 | 1,905 | 2,900 | 1,905 |
| 2021-05-20 | 1,938 | 1,950 | 1,925 | 1,950 | 2,100 | 1,950 |
| 2021-05-19 | 1,922 | 1,938 | 1,922 | 1,938 | 700 | 1,938 |
| 2021-05-18 | 1,963 | 1,979 | 1,891 | 1,920 | 4,500 | 1,920 |
| 2021-05-17 | 2,014 | 2,095 | 1,953 | 1,980 | 5,900 | 1,980 |
| 2021-05-14 | 2,083 | 2,100 | 2,060 | 2,060 | 1,400 | 2,060 |
| 2021-05-13 | 2,085 | 2,085 | 1,985 | 2,083 | 1,500 | 2,083 |
| 2021-05-12 | 2,093 | 2,094 | 2,050 | 2,085 | 2,900 | 2,085 |
| 2021-05-11 | 1,977 | 2,088 | 1,977 | 2,088 | 4,900 | 2,088 |
| 2021-05-10 | 2,016 | 2,114 | 2,011 | 2,027 | 4,600 | 2,027 |
| 2021-05-07 | 1,969 | 2,010 | 1,959 | 2,003 | 3,000 | 2,003 |
| 2021-05-06 | 1,972 | 1,993 | 1,956 | 1,976 | 4,600 | 1,976 |
| 2021-04-30 | 1,963 | 1,972 | 1,911 | 1,972 | 3,100 | 1,972 |
| 2021-04-28 | 1,878 | 1,905 | 1,878 | 1,899 | 400 | 1,899 |
| 2021-04-27 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2021-04-26 | 1,872 | 1,872 | 1,872 | 1,872 | 100 | 1,872 |
| 2021-04-23 | 1,900 | 1,900 | 1,822 | 1,860 | 4,000 | 1,860 |
| 2021-04-22 | 1,911 | 1,911 | 1,911 | 1,911 | 100 | 1,911 |
| 2021-04-21 | 1,950 | 1,950 | 1,900 | 1,901 | 1,600 | 1,901 |
| 2021-04-20 | 1,985 | 1,985 | 1,975 | 1,975 | 1,400 | 1,975 |
| 2021-04-19 | - | - | - | 1,950 | - | 1,950 |
| 2021-04-16 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 1,950 |
| 2021-04-15 | 1,951 | 1,951 | 1,950 | 1,950 | 300 | 1,950 |
| 2021-04-14 | 1,952 | 1,983 | 1,951 | 1,964 | 700 | 1,964 |
| 2021-04-13 | 1,951 | 1,951 | 1,951 | 1,951 | 100 | 1,951 |
| 2021-04-12 | 1,990 | 1,990 | 1,954 | 1,954 | 1,800 | 1,954 |
| 2021-04-09 | 1,959 | 1,997 | 1,959 | 1,968 | 700 | 1,968 |
| 2021-04-08 | 1,966 | 2,000 | 1,965 | 1,972 | 1,400 | 1,972 |
| 2021-04-07 | 1,971 | 2,003 | 1,971 | 2,003 | 400 | 2,003 |
| 2021-04-06 | 1,981 | 2,000 | 1,950 | 1,955 | 1,900 | 1,955 |
| 2021-04-05 | 1,980 | 1,983 | 1,980 | 1,981 | 1,300 | 1,981 |
| 2021-04-02 | 1,990 | 2,000 | 1,980 | 1,980 | 900 | 1,980 |
| 2021-04-01 | 1,986 | 2,000 | 1,986 | 1,995 | 600 | 1,995 |
| 2021-03-31 | 2,001 | 2,021 | 1,985 | 1,986 | 1,600 | 1,986 |
| 2021-03-30 | 1,975 | 2,011 | 1,911 | 2,011 | 4,700 | 2,011 |
| 2021-03-29 | 2,070 | 2,119 | 1,893 | 1,939 | 16,400 | 1,939 |
| 2021-03-26 | 2,100 | 2,120 | 2,085 | 2,093 | 2,000 | 2,093 |
| 2021-03-25 | 2,094 | 2,094 | 2,071 | 2,094 | 600 | 2,094 |
| 2021-03-24 | 2,121 | 2,121 | 2,070 | 2,070 | 3,100 | 2,070 |
| 2021-03-23 | 2,198 | 2,198 | 2,138 | 2,140 | 2,300 | 2,140 |
| 2021-03-22 | 2,200 | 2,200 | 2,197 | 2,198 | 1,000 | 2,198 |
| 2021-03-19 | 2,121 | 2,200 | 2,121 | 2,200 | 4,200 | 2,200 |
| 2021-03-18 | 2,129 | 2,139 | 2,108 | 2,112 | 1,400 | 2,112 |
| 2021-03-17 | 2,141 | 2,141 | 2,090 | 2,094 | 2,300 | 2,094 |
| 2021-03-16 | 2,090 | 2,091 | 2,090 | 2,091 | 300 | 2,091 |
| 2021-03-15 | 2,080 | 2,100 | 2,076 | 2,089 | 1,200 | 2,089 |
| 2021-03-12 | 2,088 | 2,090 | 2,076 | 2,076 | 1,100 | 2,076 |
| 2021-03-11 | 2,088 | 2,095 | 2,081 | 2,095 | 2,000 | 2,095 |
| 2021-03-10 | 2,105 | 2,105 | 2,080 | 2,082 | 3,600 | 2,082 |
| 2021-03-09 | 2,040 | 2,137 | 2,040 | 2,137 | 2,000 | 2,137 |
| 2021-03-08 | 2,090 | 2,090 | 2,043 | 2,043 | 2,500 | 2,043 |
| 2021-03-05 | 2,126 | 2,127 | 2,082 | 2,089 | 2,200 | 2,089 |
| 2021-03-04 | 2,164 | 2,164 | 2,114 | 2,126 | 1,700 | 2,126 |
| 2021-03-03 | 2,150 | 2,189 | 2,150 | 2,181 | 400 | 2,181 |
| 2021-03-02 | 2,081 | 2,160 | 2,081 | 2,155 | 2,000 | 2,155 |
| 2021-03-01 | 2,095 | 2,100 | 2,076 | 2,076 | 3,200 | 2,076 |
| 2021-02-26 | 2,119 | 2,137 | 2,056 | 2,081 | 4,700 | 2,081 |
| 2021-02-25 | 2,080 | 2,130 | 2,080 | 2,119 | 1,600 | 2,119 |
| 2021-02-24 | 2,140 | 2,180 | 2,080 | 2,080 | 2,200 | 2,080 |
| 2021-02-22 | 2,271 | 2,271 | 2,153 | 2,173 | 4,200 | 2,173 |
| 2021-02-19 | 2,250 | 2,251 | 2,250 | 2,251 | 500 | 2,251 |
| 2021-02-18 | 2,252 | 2,271 | 2,238 | 2,262 | 1,200 | 2,262 |
| 2021-02-17 | 2,253 | 2,325 | 2,202 | 2,322 | 5,500 | 2,322 |
| 2021-02-16 | 2,200 | 2,348 | 2,187 | 2,253 | 12,400 | 2,253 |
| 2021-02-15 | 2,232 | 2,260 | 2,122 | 2,201 | 12,800 | 2,201 |
| 2021-02-12 | 2,218 | 2,490 | 2,218 | 2,332 | 15,700 | 2,332 |
| 2021-02-10 | 2,142 | 2,199 | 2,106 | 2,195 | 3,900 | 2,195 |
| 2021-02-09 | 2,138 | 2,140 | 2,080 | 2,123 | 1,600 | 2,123 |
| 2021-02-08 | 2,104 | 2,200 | 2,095 | 2,153 | 6,500 | 2,153 |
| 2021-02-05 | 2,113 | 2,113 | 2,101 | 2,102 | 800 | 2,102 |
| 2021-02-04 | 2,121 | 2,140 | 2,075 | 2,113 | 2,000 | 2,113 |
| 2021-02-03 | 2,101 | 2,140 | 2,101 | 2,120 | 1,600 | 2,120 |
| 2021-02-02 | 2,087 | 2,130 | 2,075 | 2,100 | 3,300 | 2,100 |
| 2021-02-01 | 2,085 | 2,096 | 2,080 | 2,087 | 1,700 | 2,087 |
| 2021-01-29 | 2,091 | 2,096 | 2,069 | 2,069 | 1,300 | 2,069 |
| 2021-01-28 | 2,112 | 2,121 | 2,093 | 2,104 | 2,500 | 2,104 |
| 2021-01-27 | 2,143 | 2,166 | 2,102 | 2,121 | 3,000 | 2,121 |
| 2021-01-26 | 2,175 | 2,185 | 2,133 | 2,133 | 2,500 | 2,133 |
| 2021-01-25 | 2,238 | 2,250 | 2,175 | 2,175 | 3,000 | 2,175 |
| 2021-01-22 | 2,284 | 2,287 | 2,253 | 2,260 | 2,600 | 2,260 |
| 2021-01-21 | 2,291 | 2,329 | 2,258 | 2,276 | 3,600 | 2,276 |
| 2021-01-20 | 2,179 | 2,278 | 2,179 | 2,278 | 4,800 | 2,278 |
| 2021-01-19 | 2,160 | 2,190 | 2,150 | 2,178 | 6,500 | 2,178 |
| 2021-01-18 | 2,099 | 2,121 | 2,099 | 2,104 | 2,500 | 2,104 |
| 2021-01-15 | 2,103 | 2,130 | 2,100 | 2,108 | 2,500 | 2,108 |
| 2021-01-14 | 2,100 | 2,200 | 2,100 | 2,103 | 6,000 | 2,103 |
| 2021-01-13 | 2,070 | 2,117 | 2,066 | 2,091 | 8,200 | 2,091 |
| 2021-01-12 | 2,028 | 2,071 | 2,028 | 2,043 | 4,700 | 2,043 |
| 2021-01-08 | 2,040 | 2,090 | 2,040 | 2,059 | 3,500 | 2,059 |
| 2021-01-07 | 2,013 | 2,045 | 2,013 | 2,027 | 1,500 | 2,027 |
| 2021-01-06 | 2,018 | 2,039 | 2,013 | 2,013 | 1,400 | 2,013 |
| 2021-01-05 | 2,067 | 2,067 | 2,031 | 2,049 | 1,600 | 2,049 |
| 2021-01-04 | 2,000 | 2,137 | 2,000 | 2,067 | 5,100 | 2,067 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
