4288 (株)アズジェント 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 | 733 | 779 | 733 | 766 | 11,000 | 766 |
| 2021-12-29 | 692 | 740 | 690 | 739 | 6,500 | 739 |
| 2021-12-28 | 723 | 751 | 702 | 705 | 17,000 | 705 |
| 2021-12-27 | 715 | 740 | 703 | 738 | 20,300 | 738 |
| 2021-12-24 | 675 | 775 | 675 | 716 | 87,700 | 716 |
| 2021-12-23 | 653 | 686 | 653 | 675 | 20,000 | 675 |
| 2021-12-22 | 665 | 675 | 641 | 651 | 23,100 | 651 |
| 2021-12-21 | 674 | 688 | 667 | 672 | 15,600 | 672 |
| 2021-12-20 | 691 | 699 | 669 | 680 | 13,900 | 680 |
| 2021-12-17 | 689 | 695 | 679 | 681 | 6,600 | 681 |
| 2021-12-16 | 690 | 701 | 687 | 690 | 1,900 | 690 |
| 2021-12-15 | 681 | 698 | 681 | 689 | 2,900 | 689 |
| 2021-12-14 | 695 | 696 | 681 | 684 | 2,700 | 684 |
| 2021-12-13 | 716 | 720 | 695 | 696 | 8,800 | 696 |
| 2021-12-10 | 745 | 745 | 716 | 731 | 20,500 | 731 |
| 2021-12-09 | 755 | 758 | 740 | 740 | 3,500 | 740 |
| 2021-12-08 | 744 | 755 | 739 | 739 | 6,600 | 739 |
| 2021-12-07 | 723 | 733 | 722 | 722 | 4,300 | 722 |
| 2021-12-06 | 745 | 745 | 719 | 733 | 7,200 | 733 |
| 2021-12-03 | 733 | 747 | 711 | 747 | 11,600 | 747 |
| 2021-12-02 | 773 | 774 | 675 | 693 | 42,000 | 693 |
| 2021-12-01 | 810 | 820 | 772 | 788 | 11,600 | 788 |
| 2021-11-30 | 836 | 875 | 820 | 825 | 9,000 | 825 |
| 2021-11-29 | 901 | 904 | 830 | 835 | 11,400 | 835 |
| 2021-11-26 | 955 | 958 | 931 | 931 | 2,900 | 931 |
| 2021-11-25 | 997 | 997 | 950 | 953 | 5,800 | 953 |
| 2021-11-24 | 1,018 | 1,018 | 990 | 1,002 | 1,500 | 1,002 |
| 2021-11-22 | 1,030 | 1,080 | 999 | 1,013 | 9,700 | 1,013 |
| 2021-11-19 | 981 | 996 | 981 | 994 | 1,500 | 994 |
| 2021-11-18 | 986 | 986 | 980 | 980 | 3,900 | 980 |
| 2021-11-17 | 989 | 1,004 | 986 | 986 | 900 | 986 |
| 2021-11-16 | 994 | 1,000 | 980 | 1,000 | 3,500 | 1,000 |
| 2021-11-15 | 980 | 994 | 978 | 994 | 1,700 | 994 |
| 2021-11-12 | 983 | 1,015 | 976 | 976 | 4,800 | 976 |
| 2021-11-11 | 985 | 1,010 | 985 | 992 | 1,600 | 992 |
| 2021-11-10 | 975 | 994 | 974 | 982 | 2,000 | 982 |
| 2021-11-09 | 996 | 996 | 976 | 990 | 4,100 | 990 |
| 2021-11-08 | 996 | 1,000 | 990 | 998 | 4,300 | 998 |
| 2021-11-05 | 997 | 1,000 | 997 | 998 | 2,900 | 998 |
| 2021-11-04 | 1,001 | 1,023 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2021-11-02 | 1,030 | 1,030 | 1,007 | 1,011 | 2,700 | 1,011 |
| 2021-11-01 | 1,050 | 1,050 | 1,015 | 1,030 | 2,000 | 1,030 |
| 2021-10-29 | 1,017 | 1,050 | 1,016 | 1,050 | 4,200 | 1,050 |
| 2021-10-28 | - | - | - | 1,045 | - | 1,045 |
| 2021-10-27 | 1,029 | 1,045 | 1,029 | 1,045 | 500 | 1,045 |
| 2021-10-26 | 1,049 | 1,049 | 1,029 | 1,037 | 1,600 | 1,037 |
| 2021-10-25 | 1,030 | 1,040 | 1,015 | 1,029 | 1,500 | 1,029 |
| 2021-10-22 | 1,029 | 1,029 | 1,015 | 1,025 | 2,000 | 1,025 |
| 2021-10-21 | 1,025 | 1,030 | 1,011 | 1,029 | 4,500 | 1,029 |
| 2021-10-20 | 1,013 | 1,030 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2021-10-19 | 1,001 | 1,030 | 1,000 | 1,013 | 3,300 | 1,013 |
| 2021-10-18 | 990 | 1,037 | 989 | 1,006 | 6,300 | 1,006 |
| 2021-10-15 | 1,036 | 1,039 | 1,020 | 1,020 | 800 | 1,020 |
| 2021-10-14 | 1,026 | 1,042 | 1,026 | 1,040 | 1,200 | 1,040 |
| 2021-10-13 | 1,023 | 1,038 | 1,016 | 1,016 | 3,400 | 1,016 |
| 2021-10-12 | 1,048 | 1,050 | 1,041 | 1,041 | 1,300 | 1,041 |
| 2021-10-11 | 1,050 | 1,060 | 1,046 | 1,046 | 1,500 | 1,046 |
| 2021-10-08 | 1,067 | 1,087 | 1,042 | 1,080 | 3,100 | 1,080 |
| 2021-10-07 | 1,072 | 1,072 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2021-10-06 | 1,050 | 1,061 | 1,050 | 1,061 | 1,100 | 1,061 |
| 2021-10-05 | 1,060 | 1,070 | 1,032 | 1,045 | 8,800 | 1,045 |
| 2021-10-04 | 1,078 | 1,093 | 1,070 | 1,070 | 1,700 | 1,070 |
| 2021-10-01 | 1,111 | 1,131 | 1,100 | 1,100 | 2,100 | 1,100 |
| 2021-09-30 | 1,136 | 1,136 | 1,105 | 1,105 | 900 | 1,105 |
| 2021-09-29 | 1,100 | 1,115 | 1,093 | 1,113 | 1,400 | 1,113 |
| 2021-09-28 | 1,116 | 1,116 | 1,076 | 1,099 | 1,200 | 1,099 |
| 2021-09-27 | 1,120 | 1,122 | 1,095 | 1,095 | 4,700 | 1,095 |
| 2021-09-24 | 1,102 | 1,102 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2021-09-22 | 1,115 | 1,115 | 1,080 | 1,080 | 600 | 1,080 |
| 2021-09-21 | 1,087 | 1,118 | 1,072 | 1,091 | 3,800 | 1,091 |
| 2021-09-17 | 1,070 | 1,086 | 1,070 | 1,086 | 1,800 | 1,086 |
| 2021-09-16 | 1,127 | 1,127 | 1,082 | 1,100 | 3,300 | 1,100 |
| 2021-09-15 | 1,109 | 1,135 | 1,109 | 1,131 | 2,900 | 1,131 |
| 2021-09-14 | 1,140 | 1,157 | 1,140 | 1,150 | 1,100 | 1,150 |
| 2021-09-13 | 1,177 | 1,177 | 1,140 | 1,140 | 1,600 | 1,140 |
| 2021-09-10 | 1,128 | 1,160 | 1,128 | 1,147 | 4,800 | 1,147 |
| 2021-09-09 | 1,150 | 1,178 | 1,128 | 1,128 | 3,400 | 1,128 |
| 2021-09-08 | 1,104 | 1,171 | 1,104 | 1,150 | 4,000 | 1,150 |
| 2021-09-07 | 1,158 | 1,158 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2021-09-06 | 1,142 | 1,165 | 1,135 | 1,163 | 2,300 | 1,163 |
| 2021-09-03 | 1,150 | 1,150 | 1,136 | 1,143 | 600 | 1,143 |
| 2021-09-02 | 1,146 | 1,150 | 1,146 | 1,150 | 200 | 1,150 |
| 2021-09-01 | 1,160 | 1,170 | 1,137 | 1,146 | 3,300 | 1,146 |
| 2021-08-31 | 1,097 | 1,185 | 1,080 | 1,185 | 8,900 | 1,185 |
| 2021-08-30 | 1,090 | 1,130 | 1,066 | 1,108 | 9,000 | 1,108 |
| 2021-08-27 | 1,101 | 1,101 | 1,101 | 1,101 | 100 | 1,101 |
| 2021-08-26 | 1,100 | 1,120 | 1,100 | 1,111 | 1,400 | 1,111 |
| 2021-08-25 | 1,095 | 1,099 | 1,081 | 1,091 | 800 | 1,091 |
| 2021-08-24 | 1,095 | 1,106 | 1,090 | 1,104 | 900 | 1,104 |
| 2021-08-23 | 1,079 | 1,105 | 1,068 | 1,093 | 1,300 | 1,093 |
| 2021-08-20 | 1,090 | 1,090 | 1,075 | 1,089 | 500 | 1,089 |
| 2021-08-19 | 1,109 | 1,109 | 1,086 | 1,089 | 1,000 | 1,089 |
| 2021-08-18 | 1,071 | 1,111 | 1,058 | 1,109 | 6,000 | 1,109 |
| 2021-08-17 | 1,110 | 1,127 | 1,080 | 1,080 | 8,900 | 1,080 |
| 2021-08-16 | 1,170 | 1,199 | 1,140 | 1,148 | 10,900 | 1,148 |
| 2021-08-13 | 1,210 | 1,210 | 1,184 | 1,203 | 4,300 | 1,203 |
| 2021-08-12 | 1,208 | 1,219 | 1,201 | 1,201 | 2,900 | 1,201 |
| 2021-08-11 | 1,219 | 1,220 | 1,202 | 1,205 | 3,100 | 1,205 |
| 2021-08-10 | 1,223 | 1,244 | 1,212 | 1,214 | 3,000 | 1,214 |
| 2021-08-06 | 1,236 | 1,236 | 1,222 | 1,223 | 1,100 | 1,223 |
| 2021-08-05 | 1,256 | 1,267 | 1,237 | 1,237 | 1,000 | 1,237 |
| 2021-08-04 | 1,230 | 1,260 | 1,230 | 1,250 | 3,600 | 1,250 |
| 2021-08-03 | 1,236 | 1,256 | 1,236 | 1,242 | 1,300 | 1,242 |
| 2021-08-02 | 1,280 | 1,280 | 1,259 | 1,265 | 5,000 | 1,265 |
| 2021-07-30 | 1,182 | 1,285 | 1,176 | 1,285 | 22,700 | 1,285 |
| 2021-07-29 | 1,191 | 1,192 | 1,185 | 1,190 | 1,400 | 1,190 |
| 2021-07-28 | 1,191 | 1,201 | 1,191 | 1,201 | 1,700 | 1,201 |
| 2021-07-27 | 1,216 | 1,223 | 1,191 | 1,212 | 4,700 | 1,212 |
| 2021-07-26 | 1,201 | 1,213 | 1,185 | 1,186 | 3,400 | 1,186 |
| 2021-07-21 | 1,229 | 1,237 | 1,206 | 1,212 | 3,000 | 1,212 |
| 2021-07-20 | 1,239 | 1,241 | 1,200 | 1,216 | 4,300 | 1,216 |
| 2021-07-19 | 1,259 | 1,259 | 1,215 | 1,243 | 4,600 | 1,243 |
| 2021-07-16 | 1,225 | 1,264 | 1,225 | 1,259 | 2,600 | 1,259 |
| 2021-07-15 | 1,227 | 1,227 | 1,212 | 1,218 | 2,300 | 1,218 |
| 2021-07-14 | 1,200 | 1,227 | 1,180 | 1,227 | 8,800 | 1,227 |
| 2021-07-13 | 1,275 | 1,275 | 1,229 | 1,229 | 10,100 | 1,229 |
| 2021-07-12 | 1,284 | 1,285 | 1,261 | 1,270 | 5,600 | 1,270 |
| 2021-07-09 | 1,215 | 1,265 | 1,215 | 1,254 | 14,300 | 1,254 |
| 2021-07-08 | 1,200 | 1,335 | 1,197 | 1,242 | 52,000 | 1,242 |
| 2021-07-07 | 1,203 | 1,207 | 1,174 | 1,205 | 5,700 | 1,205 |
| 2021-07-06 | 1,167 | 1,209 | 1,167 | 1,205 | 11,100 | 1,205 |
| 2021-07-05 | 1,119 | 1,199 | 1,115 | 1,197 | 10,600 | 1,197 |
| 2021-07-02 | 1,103 | 1,111 | 1,100 | 1,105 | 2,400 | 1,105 |
| 2021-07-01 | 1,100 | 1,114 | 1,087 | 1,110 | 1,600 | 1,110 |
| 2021-06-30 | 1,085 | 1,108 | 1,085 | 1,108 | 3,800 | 1,108 |
| 2021-06-29 | 1,096 | 1,101 | 1,086 | 1,101 | 900 | 1,101 |
| 2021-06-28 | 1,080 | 1,108 | 1,080 | 1,092 | 3,400 | 1,092 |
| 2021-06-25 | 1,070 | 1,075 | 1,064 | 1,070 | 2,200 | 1,070 |
| 2021-06-24 | 1,054 | 1,070 | 1,054 | 1,070 | 5,800 | 1,070 |
| 2021-06-23 | 1,081 | 1,081 | 1,063 | 1,075 | 2,200 | 1,075 |
| 2021-06-22 | 1,069 | 1,086 | 1,069 | 1,081 | 2,500 | 1,081 |
| 2021-06-21 | 1,090 | 1,090 | 1,066 | 1,084 | 4,200 | 1,084 |
| 2021-06-18 | 1,097 | 1,099 | 1,092 | 1,092 | 1,000 | 1,092 |
| 2021-06-17 | 1,100 | 1,103 | 1,091 | 1,103 | 900 | 1,103 |
| 2021-06-16 | 1,101 | 1,102 | 1,076 | 1,102 | 1,600 | 1,102 |
| 2021-06-15 | 1,097 | 1,107 | 1,065 | 1,107 | 4,700 | 1,107 |
| 2021-06-14 | 1,118 | 1,121 | 1,077 | 1,121 | 2,800 | 1,121 |
| 2021-06-11 | 1,119 | 1,122 | 1,110 | 1,122 | 4,100 | 1,122 |
| 2021-06-10 | 1,119 | 1,120 | 1,115 | 1,119 | 1,100 | 1,119 |
| 2021-06-09 | 1,094 | 1,120 | 1,091 | 1,117 | 4,100 | 1,117 |
| 2021-06-08 | 1,084 | 1,105 | 1,083 | 1,099 | 4,800 | 1,099 |
| 2021-06-07 | 1,095 | 1,095 | 1,081 | 1,090 | 4,800 | 1,090 |
| 2021-06-04 | 1,099 | 1,099 | 1,063 | 1,095 | 3,000 | 1,095 |
| 2021-06-03 | 1,105 | 1,105 | 1,060 | 1,105 | 3,400 | 1,105 |
| 2021-06-02 | 1,108 | 1,118 | 1,071 | 1,110 | 8,500 | 1,110 |
| 2021-06-01 | 1,058 | 1,113 | 1,040 | 1,113 | 5,300 | 1,113 |
| 2021-05-31 | 1,064 | 1,073 | 1,064 | 1,072 | 2,100 | 1,072 |
| 2021-05-28 | 1,058 | 1,068 | 1,040 | 1,068 | 5,500 | 1,068 |
| 2021-05-27 | 1,052 | 1,058 | 1,042 | 1,058 | 1,500 | 1,058 |
| 2021-05-26 | 1,058 | 1,058 | 1,047 | 1,058 | 6,100 | 1,058 |
| 2021-05-25 | 1,056 | 1,058 | 1,051 | 1,052 | 1,000 | 1,052 |
| 2021-05-24 | 1,084 | 1,086 | 1,052 | 1,072 | 5,700 | 1,072 |
| 2021-05-21 | 1,100 | 1,100 | 1,080 | 1,082 | 2,600 | 1,082 |
| 2021-05-20 | 1,032 | 1,107 | 1,032 | 1,107 | 10,400 | 1,107 |
| 2021-05-19 | 1,026 | 1,034 | 1,026 | 1,032 | 5,100 | 1,032 |
| 2021-05-18 | 1,010 | 1,029 | 1,010 | 1,026 | 4,400 | 1,026 |
| 2021-05-17 | 1,000 | 1,036 | 1,000 | 1,025 | 13,300 | 1,025 |
| 2021-05-14 | 1,047 | 1,062 | 1,027 | 1,058 | 12,700 | 1,058 |
| 2021-05-13 | 1,024 | 1,039 | 1,005 | 1,030 | 11,700 | 1,030 |
| 2021-05-12 | 1,051 | 1,061 | 1,050 | 1,054 | 5,400 | 1,054 |
| 2021-05-11 | 1,055 | 1,070 | 1,052 | 1,060 | 4,800 | 1,060 |
| 2021-05-10 | 1,074 | 1,082 | 1,061 | 1,072 | 4,800 | 1,072 |
| 2021-05-07 | 1,063 | 1,084 | 1,060 | 1,084 | 4,500 | 1,084 |
| 2021-05-06 | 1,061 | 1,100 | 1,060 | 1,063 | 6,200 | 1,063 |
| 2021-04-30 | 1,073 | 1,079 | 1,062 | 1,075 | 5,500 | 1,075 |
| 2021-04-28 | 1,081 | 1,106 | 1,071 | 1,085 | 6,200 | 1,085 |
| 2021-04-27 | 1,119 | 1,130 | 1,081 | 1,097 | 13,000 | 1,097 |
| 2021-04-26 | 1,108 | 1,130 | 1,096 | 1,119 | 12,800 | 1,119 |
| 2021-04-23 | 1,109 | 1,115 | 1,103 | 1,110 | 3,700 | 1,110 |
| 2021-04-22 | 1,110 | 1,130 | 1,110 | 1,114 | 3,100 | 1,114 |
| 2021-04-21 | 1,152 | 1,156 | 1,109 | 1,109 | 9,800 | 1,109 |
| 2021-04-20 | 1,143 | 1,165 | 1,143 | 1,152 | 4,700 | 1,152 |
| 2021-04-19 | 1,164 | 1,178 | 1,135 | 1,158 | 8,000 | 1,158 |
| 2021-04-16 | 1,137 | 1,177 | 1,120 | 1,147 | 10,100 | 1,147 |
| 2021-04-15 | 1,175 | 1,180 | 1,111 | 1,167 | 7,900 | 1,167 |
| 2021-04-14 | 1,184 | 1,184 | 1,150 | 1,180 | 5,600 | 1,180 |
| 2021-04-13 | 1,173 | 1,178 | 1,142 | 1,178 | 3,800 | 1,178 |
| 2021-04-12 | 1,151 | 1,225 | 1,128 | 1,173 | 25,500 | 1,173 |
| 2021-04-09 | 1,149 | 1,168 | 1,122 | 1,160 | 11,200 | 1,160 |
| 2021-04-08 | 1,108 | 1,149 | 1,075 | 1,149 | 5,000 | 1,149 |
| 2021-04-07 | 1,124 | 1,124 | 1,082 | 1,108 | 3,800 | 1,108 |
| 2021-04-06 | 1,130 | 1,130 | 1,097 | 1,097 | 2,000 | 1,097 |
| 2021-04-05 | 1,105 | 1,137 | 1,105 | 1,124 | 4,500 | 1,124 |
| 2021-04-02 | 1,104 | 1,104 | 1,085 | 1,086 | 3,500 | 1,086 |
| 2021-04-01 | 1,111 | 1,123 | 1,100 | 1,106 | 5,200 | 1,106 |
| 2021-03-31 | 1,118 | 1,118 | 1,108 | 1,111 | 1,300 | 1,111 |
| 2021-03-30 | 1,124 | 1,130 | 1,076 | 1,114 | 9,100 | 1,114 |
| 2021-03-29 | 1,134 | 1,168 | 1,124 | 1,124 | 4,600 | 1,124 |
| 2021-03-26 | 1,147 | 1,159 | 1,131 | 1,131 | 7,600 | 1,131 |
| 2021-03-25 | 1,150 | 1,159 | 1,111 | 1,146 | 4,100 | 1,146 |
| 2021-03-24 | 1,132 | 1,137 | 1,107 | 1,120 | 5,800 | 1,120 |
| 2021-03-23 | 1,117 | 1,139 | 1,107 | 1,120 | 18,300 | 1,120 |
| 2021-03-22 | 1,045 | 1,200 | 1,043 | 1,152 | 43,100 | 1,152 |
| 2021-03-19 | 1,050 | 1,059 | 1,036 | 1,037 | 5,900 | 1,037 |
| 2021-03-18 | 1,028 | 1,049 | 1,028 | 1,049 | 5,700 | 1,049 |
| 2021-03-17 | 1,023 | 1,039 | 1,023 | 1,028 | 5,100 | 1,028 |
| 2021-03-16 | 1,029 | 1,039 | 1,025 | 1,026 | 3,100 | 1,026 |
| 2021-03-15 | 1,030 | 1,036 | 1,027 | 1,035 | 4,800 | 1,035 |
| 2021-03-12 | 1,050 | 1,060 | 1,027 | 1,027 | 5,200 | 1,027 |
| 2021-03-11 | 1,039 | 1,068 | 1,011 | 1,068 | 4,600 | 1,068 |
| 2021-03-10 | 1,013 | 1,038 | 1,013 | 1,037 | 3,400 | 1,037 |
| 2021-03-09 | 1,024 | 1,030 | 1,007 | 1,019 | 2,700 | 1,019 |
| 2021-03-08 | 1,042 | 1,042 | 1,026 | 1,028 | 1,000 | 1,028 |
| 2021-03-05 | 1,030 | 1,030 | 1,004 | 1,027 | 1,600 | 1,027 |
| 2021-03-04 | 1,048 | 1,049 | 1,030 | 1,031 | 3,600 | 1,031 |
| 2021-03-03 | 1,054 | 1,073 | 1,054 | 1,058 | 1,600 | 1,058 |
| 2021-03-02 | 1,071 | 1,085 | 1,071 | 1,084 | 1,100 | 1,084 |
| 2021-03-01 | 1,039 | 1,062 | 1,036 | 1,055 | 3,400 | 1,055 |
| 2021-02-26 | 1,055 | 1,058 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2021-02-25 | 1,058 | 1,075 | 1,058 | 1,060 | 3,100 | 1,060 |
| 2021-02-24 | 1,110 | 1,111 | 1,052 | 1,058 | 3,300 | 1,058 |
| 2021-02-22 | 1,120 | 1,140 | 1,110 | 1,110 | 3,300 | 1,110 |
| 2021-02-19 | 1,142 | 1,142 | 1,105 | 1,123 | 4,500 | 1,123 |
| 2021-02-18 | 1,112 | 1,160 | 1,101 | 1,143 | 17,400 | 1,143 |
| 2021-02-17 | 1,125 | 1,148 | 1,125 | 1,142 | 4,400 | 1,142 |
| 2021-02-16 | 1,137 | 1,150 | 1,100 | 1,135 | 7,900 | 1,135 |
| 2021-02-15 | 1,110 | 1,135 | 1,109 | 1,135 | 4,000 | 1,135 |
| 2021-02-12 | 1,110 | 1,128 | 1,065 | 1,119 | 20,800 | 1,119 |
| 2021-02-10 | 1,155 | 1,156 | 1,121 | 1,150 | 8,400 | 1,150 |
| 2021-02-09 | 1,068 | 1,144 | 1,067 | 1,125 | 10,800 | 1,125 |
| 2021-02-08 | 1,061 | 1,087 | 1,061 | 1,071 | 3,400 | 1,071 |
| 2021-02-05 | 1,060 | 1,079 | 1,060 | 1,069 | 800 | 1,069 |
| 2021-02-04 | 1,055 | 1,081 | 1,050 | 1,055 | 5,900 | 1,055 |
| 2021-02-03 | 1,080 | 1,082 | 1,050 | 1,062 | 7,900 | 1,062 |
| 2021-02-02 | 1,073 | 1,094 | 1,054 | 1,069 | 3,500 | 1,069 |
| 2021-02-01 | 1,074 | 1,095 | 1,053 | 1,076 | 1,800 | 1,076 |
| 2021-01-29 | 1,113 | 1,130 | 1,052 | 1,085 | 8,000 | 1,085 |
| 2021-01-28 | 1,101 | 1,116 | 1,100 | 1,116 | 800 | 1,116 |
| 2021-01-27 | 1,103 | 1,123 | 1,100 | 1,101 | 1,800 | 1,101 |
| 2021-01-26 | 1,111 | 1,129 | 1,103 | 1,103 | 3,400 | 1,103 |
| 2021-01-25 | 1,130 | 1,131 | 1,101 | 1,110 | 3,600 | 1,110 |
| 2021-01-22 | 1,133 | 1,140 | 1,126 | 1,130 | 3,500 | 1,130 |
| 2021-01-21 | 1,129 | 1,142 | 1,125 | 1,128 | 3,600 | 1,128 |
| 2021-01-20 | 1,131 | 1,136 | 1,128 | 1,136 | 1,200 | 1,136 |
| 2021-01-19 | 1,136 | 1,150 | 1,125 | 1,144 | 5,600 | 1,144 |
| 2021-01-18 | 1,110 | 1,150 | 1,110 | 1,137 | 2,700 | 1,137 |
| 2021-01-15 | 1,110 | 1,135 | 1,104 | 1,120 | 2,300 | 1,120 |
| 2021-01-14 | 1,131 | 1,132 | 1,108 | 1,108 | 4,700 | 1,108 |
| 2021-01-13 | 1,131 | 1,154 | 1,123 | 1,134 | 1,400 | 1,134 |
| 2021-01-12 | 1,166 | 1,166 | 1,119 | 1,138 | 7,500 | 1,138 |
| 2021-01-08 | 1,150 | 1,178 | 1,119 | 1,166 | 10,000 | 1,166 |
| 2021-01-07 | 1,100 | 1,175 | 1,100 | 1,143 | 11,800 | 1,143 |
| 2021-01-06 | 1,098 | 1,110 | 1,098 | 1,106 | 2,100 | 1,106 |
| 2021-01-05 | 1,094 | 1,097 | 1,066 | 1,097 | 2,800 | 1,097 |
| 2021-01-04 | 1,047 | 1,096 | 1,036 | 1,096 | 5,300 | 1,096 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
