4673 川崎地質(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 | 3,200 | 3,330 | 3,195 | 3,245 | 2,700 | 3,245 |
| 2021-12-29 | 3,130 | 3,225 | 3,075 | 3,210 | 8,500 | 3,210 |
| 2021-12-28 | 3,150 | 3,150 | 3,040 | 3,130 | 8,700 | 3,130 |
| 2021-12-27 | 3,155 | 3,180 | 3,070 | 3,150 | 5,500 | 3,150 |
| 2021-12-24 | 3,340 | 3,340 | 3,155 | 3,225 | 3,900 | 3,225 |
| 2021-12-23 | 3,300 | 3,310 | 3,210 | 3,275 | 3,500 | 3,275 |
| 2021-12-22 | 3,360 | 3,365 | 3,285 | 3,320 | 3,500 | 3,320 |
| 2021-12-21 | 3,175 | 3,440 | 3,130 | 3,295 | 10,800 | 3,295 |
| 2021-12-20 | 3,220 | 3,245 | 3,160 | 3,245 | 6,800 | 3,245 |
| 2021-12-17 | 3,240 | 3,315 | 3,240 | 3,250 | 5,200 | 3,250 |
| 2021-12-16 | 3,425 | 3,510 | 3,245 | 3,300 | 9,800 | 3,300 |
| 2021-12-15 | 3,505 | 3,505 | 3,245 | 3,265 | 16,300 | 3,265 |
| 2021-12-14 | 3,675 | 3,675 | 3,510 | 3,550 | 6,300 | 3,550 |
| 2021-12-13 | 3,710 | 3,795 | 3,615 | 3,695 | 3,600 | 3,695 |
| 2021-12-10 | 3,905 | 3,955 | 3,720 | 3,730 | 7,100 | 3,730 |
| 2021-12-09 | 3,885 | 3,985 | 3,885 | 3,955 | 7,700 | 3,955 |
| 2021-12-08 | 3,850 | 3,975 | 3,850 | 3,885 | 8,700 | 3,885 |
| 2021-12-07 | 3,760 | 3,865 | 3,705 | 3,835 | 7,200 | 3,835 |
| 2021-12-06 | 3,770 | 3,785 | 3,605 | 3,730 | 5,300 | 3,730 |
| 2021-12-03 | 3,530 | 3,790 | 3,455 | 3,700 | 16,500 | 3,700 |
| 2021-12-02 | 3,600 | 3,655 | 3,455 | 3,480 | 11,500 | 3,480 |
| 2021-12-01 | 3,665 | 3,685 | 3,540 | 3,680 | 7,500 | 3,680 |
| 2021-11-30 | 3,665 | 3,950 | 3,665 | 3,720 | 11,300 | 3,720 |
| 2021-11-29 | 3,600 | 3,825 | 3,585 | 3,640 | 10,400 | 3,640 |
| 2021-11-26 | 3,815 | 3,975 | 3,700 | 3,765 | 17,100 | 3,765 |
| 2021-11-25 | 3,940 | 3,990 | 3,880 | 3,885 | 10,600 | 3,885 |
| 2021-11-24 | 3,895 | 3,990 | 3,865 | 3,915 | 4,700 | 3,915 |
| 2021-11-22 | 4,070 | 4,070 | 3,835 | 3,965 | 6,500 | 3,965 |
| 2021-11-19 | 4,100 | 4,105 | 3,950 | 4,000 | 8,800 | 4,000 |
| 2021-11-18 | 4,095 | 4,120 | 4,030 | 4,115 | 5,800 | 4,115 |
| 2021-11-17 | 4,160 | 4,225 | 4,110 | 4,110 | 4,800 | 4,110 |
| 2021-11-16 | 4,200 | 4,260 | 4,060 | 4,160 | 12,900 | 4,160 |
| 2021-11-15 | 4,280 | 4,430 | 4,145 | 4,190 | 13,900 | 4,190 |
| 2021-11-12 | 4,120 | 4,290 | 4,030 | 4,280 | 12,100 | 4,280 |
| 2021-11-11 | 4,005 | 4,190 | 3,900 | 4,050 | 19,600 | 4,050 |
| 2021-11-10 | 4,250 | 4,250 | 4,025 | 4,070 | 17,500 | 4,070 |
| 2021-11-09 | 4,420 | 4,425 | 4,220 | 4,250 | 14,200 | 4,250 |
| 2021-11-08 | 4,400 | 4,500 | 4,340 | 4,410 | 5,800 | 4,410 |
| 2021-11-05 | 4,400 | 4,590 | 4,320 | 4,350 | 14,200 | 4,350 |
| 2021-11-04 | 4,525 | 4,670 | 4,355 | 4,385 | 12,800 | 4,385 |
| 2021-11-02 | 4,375 | 4,735 | 4,350 | 4,455 | 41,400 | 4,455 |
| 2021-11-01 | 4,370 | 4,410 | 4,230 | 4,305 | 18,300 | 4,305 |
| 2021-10-29 | 4,615 | 4,615 | 4,410 | 4,415 | 13,200 | 4,415 |
| 2021-10-28 | 4,525 | 4,645 | 4,420 | 4,580 | 13,300 | 4,580 |
| 2021-10-27 | 4,700 | 4,700 | 4,450 | 4,565 | 28,100 | 4,565 |
| 2021-10-26 | 4,870 | 4,915 | 4,710 | 4,745 | 45,700 | 4,745 |
| 2021-10-25 | 5,100 | 5,300 | 4,505 | 4,990 | 170,100 | 4,990 |
| 2021-10-22 | 4,370 | 4,860 | 4,255 | 4,860 | 181,600 | 4,860 |
| 2021-10-21 | 4,420 | 4,420 | 4,160 | 4,160 | 30,400 | 4,160 |
| 2021-10-20 | 4,500 | 4,525 | 4,195 | 4,350 | 70,700 | 4,350 |
| 2021-10-19 | 4,775 | 4,810 | 4,470 | 4,480 | 59,300 | 4,480 |
| 2021-10-18 | 4,650 | 4,950 | 4,440 | 4,710 | 141,900 | 4,710 |
| 2021-10-15 | 4,800 | 5,040 | 4,640 | 4,640 | 248,500 | 4,640 |
| 2021-10-14 | 6,040 | 6,680 | 5,640 | 5,640 | 237,800 | 5,640 |
| 2021-10-13 | 6,540 | 6,640 | 6,110 | 6,640 | 231,600 | 6,640 |
| 2021-10-12 | 4,935 | 5,640 | 4,715 | 5,640 | 222,400 | 5,640 |
| 2021-10-11 | 4,285 | 4,940 | 4,280 | 4,940 | 65,800 | 4,940 |
| 2021-10-08 | 4,380 | 4,455 | 4,155 | 4,240 | 22,100 | 4,240 |
| 2021-10-07 | 4,150 | 4,370 | 3,930 | 4,140 | 46,700 | 4,140 |
| 2021-10-06 | 3,900 | 4,540 | 3,880 | 4,290 | 99,400 | 4,290 |
| 2021-10-05 | 3,780 | 3,955 | 3,650 | 3,855 | 30,000 | 3,855 |
| 2021-10-04 | 3,670 | 3,945 | 3,545 | 3,920 | 53,100 | 3,920 |
| 2021-10-01 | 3,435 | 3,600 | 3,385 | 3,475 | 14,100 | 3,475 |
| 2021-09-30 | 3,555 | 3,635 | 3,360 | 3,435 | 15,100 | 3,435 |
| 2021-09-29 | 3,260 | 3,580 | 3,260 | 3,500 | 38,900 | 3,500 |
| 2021-09-28 | 3,390 | 3,450 | 3,030 | 3,190 | 26,100 | 3,190 |
| 2021-09-27 | 3,470 | 3,730 | 3,260 | 3,320 | 54,500 | 3,320 |
| 2021-09-24 | 3,270 | 3,400 | 3,230 | 3,400 | 21,900 | 3,400 |
| 2021-09-22 | 3,105 | 3,210 | 3,105 | 3,145 | 12,400 | 3,145 |
| 2021-09-21 | 2,959 | 3,150 | 2,920 | 3,095 | 9,400 | 3,095 |
| 2021-09-17 | 2,891 | 3,060 | 2,842 | 3,025 | 8,800 | 3,025 |
| 2021-09-16 | 2,829 | 2,829 | 2,800 | 2,800 | 2,000 | 2,800 |
| 2021-09-15 | 2,845 | 2,845 | 2,828 | 2,828 | 1,200 | 2,828 |
| 2021-09-14 | 2,915 | 2,915 | 2,815 | 2,849 | 1,800 | 2,849 |
| 2021-09-13 | 2,846 | 2,914 | 2,846 | 2,900 | 2,200 | 2,900 |
| 2021-09-10 | 2,760 | 2,850 | 2,760 | 2,835 | 2,100 | 2,835 |
| 2021-09-09 | 2,736 | 2,759 | 2,736 | 2,758 | 1,000 | 2,758 |
| 2021-09-08 | 2,705 | 2,810 | 2,705 | 2,731 | 4,700 | 2,731 |
| 2021-09-07 | 2,671 | 2,720 | 2,670 | 2,720 | 1,100 | 2,720 |
| 2021-09-06 | 2,720 | 2,724 | 2,681 | 2,700 | 3,600 | 2,700 |
| 2021-09-03 | 2,728 | 2,728 | 2,700 | 2,724 | 1,300 | 2,724 |
| 2021-09-02 | 2,740 | 2,768 | 2,691 | 2,728 | 3,500 | 2,728 |
| 2021-09-01 | 2,721 | 2,768 | 2,720 | 2,730 | 1,100 | 2,730 |
| 2021-08-31 | 2,723 | 2,743 | 2,723 | 2,727 | 1,100 | 2,727 |
| 2021-08-30 | 2,749 | 2,750 | 2,722 | 2,722 | 900 | 2,722 |
| 2021-08-27 | 2,700 | 2,752 | 2,700 | 2,749 | 1,100 | 2,749 |
| 2021-08-26 | 2,705 | 2,729 | 2,675 | 2,710 | 800 | 2,710 |
| 2021-08-25 | 2,656 | 2,713 | 2,656 | 2,713 | 2,100 | 2,713 |
| 2021-08-24 | 2,690 | 2,700 | 2,650 | 2,650 | 2,000 | 2,650 |
| 2021-08-23 | 2,600 | 2,667 | 2,580 | 2,640 | 3,500 | 2,640 |
| 2021-08-20 | 2,811 | 2,811 | 2,606 | 2,631 | 12,100 | 2,631 |
| 2021-08-19 | 2,801 | 2,811 | 2,763 | 2,811 | 3,400 | 2,811 |
| 2021-08-18 | 2,920 | 2,920 | 2,784 | 2,821 | 4,000 | 2,821 |
| 2021-08-17 | 2,980 | 2,980 | 2,880 | 2,922 | 2,800 | 2,922 |
| 2021-08-16 | 3,100 | 3,100 | 2,950 | 2,972 | 6,600 | 2,972 |
| 2021-08-13 | 2,990 | 3,140 | 2,977 | 3,095 | 8,800 | 3,095 |
| 2021-08-12 | 2,840 | 2,951 | 2,840 | 2,949 | 5,900 | 2,949 |
| 2021-08-11 | 2,827 | 2,845 | 2,810 | 2,830 | 3,100 | 2,830 |
| 2021-08-10 | 2,729 | 2,805 | 2,729 | 2,802 | 1,900 | 2,802 |
| 2021-08-06 | 2,759 | 2,769 | 2,725 | 2,734 | 1,900 | 2,734 |
| 2021-08-05 | 2,746 | 2,761 | 2,725 | 2,759 | 2,700 | 2,759 |
| 2021-08-04 | 2,802 | 2,802 | 2,735 | 2,785 | 6,800 | 2,785 |
| 2021-08-03 | 2,870 | 2,879 | 2,801 | 2,802 | 3,100 | 2,802 |
| 2021-08-02 | 2,859 | 2,870 | 2,775 | 2,820 | 3,000 | 2,820 |
| 2021-07-30 | 2,940 | 3,000 | 2,800 | 2,830 | 11,000 | 2,830 |
| 2021-07-29 | 2,941 | 2,941 | 2,893 | 2,936 | 800 | 2,936 |
| 2021-07-28 | 2,910 | 2,930 | 2,892 | 2,929 | 2,200 | 2,929 |
| 2021-07-27 | 2,970 | 2,979 | 2,930 | 2,930 | 1,600 | 2,930 |
| 2021-07-26 | 2,955 | 2,960 | 2,923 | 2,959 | 5,000 | 2,959 |
| 2021-07-21 | 3,010 | 3,015 | 2,952 | 2,952 | 2,700 | 2,952 |
| 2021-07-20 | 3,075 | 3,095 | 2,915 | 2,979 | 9,000 | 2,979 |
| 2021-07-19 | 3,035 | 3,140 | 3,035 | 3,060 | 7,000 | 3,060 |
| 2021-07-16 | 3,080 | 3,150 | 3,000 | 3,035 | 10,600 | 3,035 |
| 2021-07-15 | 3,300 | 3,385 | 3,095 | 3,150 | 20,200 | 3,150 |
| 2021-07-14 | 3,345 | 3,540 | 3,180 | 3,285 | 97,700 | 3,285 |
| 2021-07-13 | 2,970 | 3,100 | 2,950 | 3,015 | 20,100 | 3,015 |
| 2021-07-12 | 2,905 | 2,930 | 2,831 | 2,909 | 8,900 | 2,909 |
| 2021-07-09 | 2,910 | 2,930 | 2,811 | 2,890 | 11,300 | 2,890 |
| 2021-07-08 | 3,025 | 3,120 | 2,810 | 2,860 | 38,600 | 2,860 |
| 2021-07-07 | 2,777 | 3,300 | 2,777 | 3,090 | 90,900 | 3,090 |
| 2021-07-06 | 2,796 | 2,800 | 2,776 | 2,800 | 2,500 | 2,800 |
| 2021-07-05 | 2,750 | 2,840 | 2,749 | 2,780 | 7,400 | 2,780 |
| 2021-07-02 | 2,730 | 2,739 | 2,701 | 2,739 | 1,200 | 2,739 |
| 2021-07-01 | 2,760 | 2,760 | 2,741 | 2,741 | 1,200 | 2,741 |
| 2021-06-30 | 2,760 | 2,797 | 2,754 | 2,759 | 1,100 | 2,759 |
| 2021-06-29 | 2,800 | 2,820 | 2,770 | 2,770 | 600 | 2,770 |
| 2021-06-28 | 2,752 | 2,820 | 2,752 | 2,820 | 3,300 | 2,820 |
| 2021-06-25 | 2,756 | 2,794 | 2,741 | 2,743 | 2,200 | 2,743 |
| 2021-06-24 | 2,795 | 2,810 | 2,765 | 2,799 | 2,800 | 2,799 |
| 2021-06-23 | 2,753 | 2,800 | 2,751 | 2,800 | 800 | 2,800 |
| 2021-06-22 | 2,792 | 2,842 | 2,742 | 2,785 | 7,900 | 2,785 |
| 2021-06-21 | 2,721 | 2,852 | 2,721 | 2,775 | 4,700 | 2,775 |
| 2021-06-18 | 2,939 | 2,961 | 2,751 | 2,771 | 10,500 | 2,771 |
| 2021-06-17 | 2,825 | 2,920 | 2,825 | 2,888 | 7,000 | 2,888 |
| 2021-06-16 | 2,781 | 2,842 | 2,760 | 2,835 | 3,300 | 2,835 |
| 2021-06-15 | 2,750 | 2,750 | 2,715 | 2,731 | 2,000 | 2,731 |
| 2021-06-14 | 2,870 | 2,870 | 2,765 | 2,765 | 4,000 | 2,765 |
| 2021-06-11 | 2,825 | 2,827 | 2,810 | 2,824 | 1,100 | 2,824 |
| 2021-06-10 | 2,833 | 2,833 | 2,760 | 2,775 | 3,100 | 2,775 |
| 2021-06-09 | 2,833 | 2,844 | 2,808 | 2,820 | 1,800 | 2,820 |
| 2021-06-08 | 2,869 | 2,870 | 2,835 | 2,836 | 1,600 | 2,836 |
| 2021-06-07 | 2,890 | 2,890 | 2,852 | 2,858 | 11,000 | 2,858 |
| 2021-06-04 | 2,629 | 2,740 | 2,629 | 2,690 | 5,200 | 2,690 |
| 2021-06-03 | 2,600 | 2,660 | 2,593 | 2,629 | 7,900 | 2,629 |
| 2021-06-02 | 2,590 | 2,730 | 2,500 | 2,525 | 20,400 | 2,525 |
| 2021-06-01 | 2,567 | 2,590 | 2,549 | 2,590 | 1,100 | 2,590 |
| 2021-05-31 | 2,481 | 2,630 | 2,481 | 2,617 | 3,000 | 2,617 |
| 2021-05-28 | 2,450 | 2,465 | 2,438 | 2,465 | 1,200 | 2,465 |
| 2021-05-27 | 2,437 | 2,440 | 2,437 | 2,440 | 500 | 2,440 |
| 2021-05-26 | 2,434 | 2,437 | 2,410 | 2,437 | 1,400 | 2,437 |
| 2021-05-25 | 2,425 | 2,434 | 2,422 | 2,434 | 1,700 | 2,434 |
| 2021-05-24 | 2,409 | 2,422 | 2,399 | 2,422 | 2,000 | 2,422 |
| 2021-05-21 | 2,388 | 2,391 | 2,360 | 2,384 | 1,700 | 2,384 |
| 2021-05-20 | 2,367 | 2,367 | 2,348 | 2,348 | 500 | 2,348 |
| 2021-05-19 | 2,332 | 2,351 | 2,332 | 2,332 | 2,300 | 2,332 |
| 2021-05-18 | 2,331 | 2,340 | 2,320 | 2,332 | 1,200 | 2,332 |
| 2021-05-17 | 2,400 | 2,420 | 2,317 | 2,331 | 3,900 | 2,331 |
| 2021-05-14 | 2,399 | 2,400 | 2,346 | 2,400 | 1,600 | 2,400 |
| 2021-05-13 | 2,366 | 2,402 | 2,319 | 2,402 | 1,100 | 2,402 |
| 2021-05-12 | 2,464 | 2,464 | 2,315 | 2,372 | 8,500 | 2,372 |
| 2021-05-11 | 2,491 | 2,508 | 2,485 | 2,485 | 1,100 | 2,485 |
| 2021-05-10 | 2,497 | 2,515 | 2,485 | 2,508 | 4,500 | 2,508 |
| 2021-05-07 | 2,550 | 2,550 | 2,450 | 2,481 | 2,100 | 2,481 |
| 2021-05-06 | 2,472 | 2,569 | 2,461 | 2,516 | 1,200 | 2,516 |
| 2021-04-30 | 2,577 | 2,577 | 2,470 | 2,472 | 7,000 | 2,472 |
| 2021-04-28 | 2,545 | 2,547 | 2,511 | 2,533 | 3,900 | 2,533 |
| 2021-04-27 | 2,640 | 2,640 | 2,556 | 2,556 | 3,300 | 2,556 |
| 2021-04-26 | 2,672 | 2,725 | 2,635 | 2,640 | 9,300 | 2,640 |
| 2021-04-23 | 2,658 | 2,773 | 2,636 | 2,660 | 5,700 | 2,660 |
| 2021-04-22 | 2,699 | 2,700 | 2,650 | 2,659 | 2,300 | 2,659 |
| 2021-04-21 | 2,620 | 2,725 | 2,620 | 2,691 | 4,100 | 2,691 |
| 2021-04-20 | 2,680 | 2,683 | 2,610 | 2,683 | 5,100 | 2,683 |
| 2021-04-19 | 2,825 | 2,867 | 2,655 | 2,670 | 16,600 | 2,670 |
| 2021-04-16 | 2,686 | 2,899 | 2,606 | 2,682 | 28,400 | 2,682 |
| 2021-04-15 | 2,844 | 2,844 | 2,651 | 2,680 | 36,400 | 2,680 |
| 2021-04-14 | 2,620 | 2,870 | 2,600 | 2,870 | 72,100 | 2,870 |
| 2021-04-13 | 2,300 | 2,370 | 2,283 | 2,370 | 4,600 | 2,370 |
| 2021-04-12 | 2,282 | 2,315 | 2,274 | 2,277 | 1,500 | 2,277 |
| 2021-04-09 | 2,252 | 2,283 | 2,251 | 2,270 | 1,900 | 2,270 |
| 2021-04-08 | 2,262 | 2,289 | 2,262 | 2,266 | 800 | 2,266 |
| 2021-04-07 | 2,286 | 2,286 | 2,286 | 2,286 | 100 | 2,286 |
| 2021-04-06 | 2,296 | 2,296 | 2,245 | 2,245 | 400 | 2,245 |
| 2021-04-05 | 2,290 | 2,295 | 2,250 | 2,250 | 1,600 | 2,250 |
| 2021-04-02 | 2,299 | 2,299 | 2,290 | 2,290 | 800 | 2,290 |
| 2021-04-01 | 2,239 | 2,240 | 2,239 | 2,240 | 300 | 2,240 |
| 2021-03-31 | 2,203 | 2,309 | 2,180 | 2,270 | 4,800 | 2,270 |
| 2021-03-30 | 2,206 | 2,206 | 2,203 | 2,203 | 300 | 2,203 |
| 2021-03-29 | 2,250 | 2,258 | 2,215 | 2,215 | 1,700 | 2,215 |
| 2021-03-26 | 2,244 | 2,244 | 2,210 | 2,240 | 1,400 | 2,240 |
| 2021-03-25 | 2,210 | 2,246 | 2,210 | 2,236 | 1,100 | 2,236 |
| 2021-03-24 | 2,290 | 2,290 | 2,204 | 2,210 | 2,100 | 2,210 |
| 2021-03-23 | 2,310 | 2,310 | 2,253 | 2,290 | 10,400 | 2,290 |
| 2021-03-22 | 2,228 | 2,228 | 2,200 | 2,200 | 2,800 | 2,200 |
| 2021-03-19 | 2,229 | 2,229 | 2,173 | 2,178 | 5,400 | 2,178 |
| 2021-03-18 | 2,255 | 2,255 | 2,205 | 2,205 | 4,000 | 2,205 |
| 2021-03-17 | 2,236 | 2,271 | 2,211 | 2,211 | 4,100 | 2,211 |
| 2021-03-16 | 2,326 | 2,326 | 2,250 | 2,270 | 6,900 | 2,270 |
| 2021-03-15 | 2,227 | 2,295 | 2,160 | 2,276 | 15,900 | 2,276 |
| 2021-03-12 | 2,229 | 2,229 | 2,130 | 2,196 | 7,800 | 2,196 |
| 2021-03-11 | 2,100 | 2,129 | 2,089 | 2,129 | 4,700 | 2,129 |
| 2021-03-10 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
| 2021-03-09 | 2,095 | 2,095 | 2,045 | 2,045 | 800 | 2,045 |
| 2021-03-08 | 2,069 | 2,069 | 2,068 | 2,068 | 200 | 2,068 |
| 2021-03-05 | 2,080 | 2,080 | 2,011 | 2,069 | 2,000 | 2,069 |
| 2021-03-04 | 2,128 | 2,128 | 2,092 | 2,100 | 6,500 | 2,100 |
| 2021-03-03 | 2,090 | 2,128 | 2,090 | 2,128 | 400 | 2,128 |
| 2021-03-02 | 2,078 | 2,099 | 2,078 | 2,099 | 300 | 2,099 |
| 2021-03-01 | 2,061 | 2,065 | 2,061 | 2,065 | 300 | 2,065 |
| 2021-02-26 | 2,100 | 2,100 | 2,051 | 2,051 | 2,100 | 2,051 |
| 2021-02-25 | 2,080 | 2,080 | 2,080 | 2,080 | 900 | 2,080 |
| 2021-02-24 | 2,080 | 2,105 | 2,080 | 2,080 | 1,100 | 2,080 |
| 2021-02-22 | 2,128 | 2,128 | 2,119 | 2,119 | 5,500 | 2,119 |
| 2021-02-19 | 2,089 | 2,119 | 2,073 | 2,119 | 700 | 2,119 |
| 2021-02-18 | 2,089 | 2,089 | 2,089 | 2,089 | 100 | 2,089 |
| 2021-02-17 | 2,118 | 2,118 | 2,080 | 2,089 | 600 | 2,089 |
| 2021-02-16 | 2,110 | 2,112 | 2,110 | 2,110 | 2,700 | 2,110 |
| 2021-02-15 | 2,119 | 2,128 | 2,118 | 2,119 | 1,300 | 2,119 |
| 2021-02-12 | 2,079 | 2,079 | 2,079 | 2,079 | 100 | 2,079 |
| 2021-02-10 | 2,030 | 2,080 | 2,030 | 2,079 | 2,600 | 2,079 |
| 2021-02-09 | 2,030 | 2,030 | 2,002 | 2,026 | 800 | 2,026 |
| 2021-02-08 | 2,054 | 2,054 | 2,020 | 2,030 | 1,300 | 2,030 |
| 2021-02-05 | 2,030 | 2,030 | 2,010 | 2,013 | 1,400 | 2,013 |
| 2021-02-04 | 2,050 | 2,050 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2021-02-03 | 2,030 | 2,054 | 2,030 | 2,051 | 2,600 | 2,051 |
| 2021-02-02 | 2,040 | 2,040 | 2,030 | 2,031 | 1,900 | 2,031 |
| 2021-02-01 | 2,020 | 2,045 | 2,020 | 2,045 | 2,700 | 2,045 |
| 2021-01-29 | 2,060 | 2,060 | 2,040 | 2,040 | 900 | 2,040 |
| 2021-01-28 | 2,051 | 2,052 | 2,051 | 2,052 | 200 | 2,052 |
| 2021-01-27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,400 | 2,060 |
| 2021-01-26 | 2,054 | 2,080 | 2,050 | 2,080 | 3,100 | 2,080 |
| 2021-01-25 | 2,077 | 2,085 | 2,052 | 2,052 | 3,200 | 2,052 |
| 2021-01-22 | 2,092 | 2,115 | 2,078 | 2,087 | 3,800 | 2,087 |
| 2021-01-21 | 2,125 | 2,125 | 2,083 | 2,086 | 4,800 | 2,086 |
| 2021-01-20 | 2,121 | 2,142 | 2,118 | 2,130 | 500 | 2,130 |
| 2021-01-19 | 2,123 | 2,140 | 2,122 | 2,123 | 3,300 | 2,123 |
| 2021-01-18 | 2,167 | 2,167 | 2,122 | 2,138 | 6,800 | 2,138 |
| 2021-01-15 | 2,291 | 2,319 | 2,121 | 2,140 | 37,800 | 2,140 |
| 2021-01-14 | 2,640 | 2,670 | 2,552 | 2,552 | 4,300 | 2,552 |
| 2021-01-13 | 2,695 | 2,729 | 2,579 | 2,674 | 2,800 | 2,674 |
| 2021-01-12 | 2,475 | 2,630 | 2,475 | 2,630 | 5,100 | 2,630 |
| 2021-01-08 | 2,570 | 2,572 | 2,442 | 2,450 | 3,400 | 2,450 |
| 2021-01-07 | 2,622 | 2,639 | 2,543 | 2,570 | 2,500 | 2,570 |
| 2021-01-06 | 2,550 | 2,623 | 2,517 | 2,623 | 3,700 | 2,623 |
| 2021-01-05 | 2,663 | 2,880 | 2,512 | 2,600 | 17,700 | 2,600 |
| 2021-01-04 | 2,371 | 2,730 | 2,370 | 2,699 | 19,300 | 2,699 |
分割・併合履歴 ： [2018-05-29]1株→0.2株 [1997-11-25]1株→1.1株
