5351 品川リフラクトリーズ(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 | 3,865 | 3,995 | 3,850 | 3,970 | 30,200 | 794 |
| 2021-12-29 | 3,815 | 3,885 | 3,815 | 3,885 | 24,100 | 777 |
| 2021-12-28 | 3,750 | 3,785 | 3,720 | 3,785 | 23,600 | 757 |
| 2021-12-27 | 3,690 | 3,755 | 3,655 | 3,740 | 29,900 | 748 |
| 2021-12-24 | 3,620 | 3,660 | 3,620 | 3,645 | 19,400 | 729 |
| 2021-12-23 | 3,670 | 3,690 | 3,620 | 3,620 | 10,700 | 724 |
| 2021-12-22 | 3,640 | 3,640 | 3,600 | 3,630 | 11,100 | 726 |
| 2021-12-21 | 3,660 | 3,660 | 3,595 | 3,610 | 12,200 | 722 |
| 2021-12-20 | 3,750 | 3,750 | 3,605 | 3,620 | 33,200 | 724 |
| 2021-12-17 | 3,695 | 3,735 | 3,685 | 3,715 | 16,100 | 743 |
| 2021-12-16 | 3,625 | 3,695 | 3,625 | 3,685 | 15,100 | 737 |
| 2021-12-15 | 3,590 | 3,630 | 3,590 | 3,620 | 10,400 | 724 |
| 2021-12-14 | 3,620 | 3,630 | 3,585 | 3,590 | 14,300 | 718 |
| 2021-12-13 | 3,615 | 3,630 | 3,605 | 3,620 | 10,100 | 724 |
| 2021-12-10 | 3,620 | 3,635 | 3,580 | 3,595 | 10,800 | 719 |
| 2021-12-09 | 3,650 | 3,665 | 3,610 | 3,620 | 8,200 | 724 |
| 2021-12-08 | 3,705 | 3,710 | 3,635 | 3,650 | 22,600 | 730 |
| 2021-12-07 | 3,590 | 3,695 | 3,580 | 3,670 | 25,500 | 734 |
| 2021-12-06 | 3,590 | 3,660 | 3,535 | 3,540 | 48,700 | 708 |
| 2021-12-03 | 3,520 | 3,595 | 3,520 | 3,590 | 12,600 | 718 |
| 2021-12-02 | 3,490 | 3,565 | 3,440 | 3,505 | 28,800 | 701 |
| 2021-12-01 | 3,470 | 3,555 | 3,450 | 3,520 | 23,000 | 704 |
| 2021-11-30 | 3,545 | 3,590 | 3,475 | 3,475 | 21,200 | 695 |
| 2021-11-29 | 3,500 | 3,545 | 3,445 | 3,485 | 41,200 | 697 |
| 2021-11-26 | 3,635 | 3,640 | 3,585 | 3,585 | 20,000 | 717 |
| 2021-11-25 | 3,615 | 3,670 | 3,610 | 3,670 | 11,200 | 734 |
| 2021-11-24 | 3,620 | 3,655 | 3,595 | 3,605 | 22,000 | 721 |
| 2021-11-22 | 3,630 | 3,640 | 3,605 | 3,620 | 14,200 | 724 |
| 2021-11-19 | 3,615 | 3,655 | 3,600 | 3,645 | 17,100 | 729 |
| 2021-11-18 | 3,645 | 3,655 | 3,610 | 3,625 | 13,400 | 725 |
| 2021-11-17 | 3,695 | 3,695 | 3,645 | 3,660 | 12,400 | 732 |
| 2021-11-16 | 3,690 | 3,710 | 3,670 | 3,685 | 13,300 | 737 |
| 2021-11-15 | 3,700 | 3,705 | 3,655 | 3,675 | 7,300 | 735 |
| 2021-11-12 | 3,685 | 3,720 | 3,670 | 3,690 | 10,700 | 738 |
| 2021-11-11 | 3,630 | 3,645 | 3,605 | 3,615 | 19,600 | 723 |
| 2021-11-10 | 3,680 | 3,685 | 3,630 | 3,630 | 15,600 | 726 |
| 2021-11-09 | 3,710 | 3,720 | 3,665 | 3,680 | 22,400 | 736 |
| 2021-11-08 | 3,785 | 3,795 | 3,685 | 3,705 | 37,000 | 741 |
| 2021-11-05 | 3,895 | 3,895 | 3,760 | 3,770 | 66,200 | 754 |
| 2021-11-04 | 3,970 | 4,075 | 3,970 | 3,985 | 62,400 | 797 |
| 2021-11-02 | 3,950 | 4,000 | 3,915 | 3,920 | 34,700 | 784 |
| 2021-11-01 | 3,940 | 3,970 | 3,900 | 3,970 | 29,100 | 794 |
| 2021-10-29 | 3,855 | 3,885 | 3,835 | 3,885 | 18,800 | 777 |
| 2021-10-28 | 3,910 | 3,915 | 3,825 | 3,875 | 40,800 | 775 |
| 2021-10-27 | 3,970 | 3,990 | 3,935 | 3,945 | 14,300 | 789 |
| 2021-10-26 | 3,940 | 4,010 | 3,940 | 4,005 | 12,900 | 801 |
| 2021-10-25 | 4,065 | 4,075 | 3,935 | 3,935 | 18,300 | 787 |
| 2021-10-22 | 4,040 | 4,110 | 4,000 | 4,065 | 33,300 | 813 |
| 2021-10-21 | 4,085 | 4,175 | 4,050 | 4,065 | 69,700 | 813 |
| 2021-10-20 | 4,055 | 4,100 | 4,010 | 4,075 | 31,700 | 815 |
| 2021-10-19 | 3,950 | 4,085 | 3,940 | 4,070 | 47,000 | 814 |
| 2021-10-18 | 3,950 | 3,985 | 3,940 | 3,950 | 19,900 | 790 |
| 2021-10-15 | 3,880 | 3,950 | 3,865 | 3,950 | 21,600 | 790 |
| 2021-10-14 | 3,880 | 3,880 | 3,805 | 3,845 | 10,500 | 769 |
| 2021-10-13 | 3,870 | 3,875 | 3,830 | 3,860 | 22,500 | 772 |
| 2021-10-12 | 3,880 | 3,895 | 3,840 | 3,870 | 15,100 | 774 |
| 2021-10-11 | 3,820 | 3,895 | 3,820 | 3,890 | 21,700 | 778 |
| 2021-10-08 | 3,840 | 3,865 | 3,805 | 3,855 | 30,500 | 771 |
| 2021-10-07 | 3,785 | 3,845 | 3,765 | 3,795 | 13,600 | 759 |
| 2021-10-06 | 3,780 | 3,860 | 3,765 | 3,780 | 27,700 | 756 |
| 2021-10-05 | 3,780 | 3,810 | 3,705 | 3,750 | 28,300 | 750 |
| 2021-10-04 | 3,845 | 3,850 | 3,780 | 3,810 | 17,600 | 762 |
| 2021-10-01 | 3,935 | 3,935 | 3,825 | 3,825 | 27,500 | 765 |
| 2021-09-30 | 4,000 | 4,045 | 3,950 | 3,950 | 15,500 | 790 |
| 2021-09-29 | 4,010 | 4,010 | 3,925 | 3,975 | 44,600 | 795 |
| 2021-09-28 | 4,165 | 4,175 | 4,100 | 4,175 | 27,200 | 835 |
| 2021-09-27 | 4,170 | 4,200 | 4,110 | 4,130 | 20,600 | 826 |
| 2021-09-24 | 4,110 | 4,220 | 4,085 | 4,165 | 39,000 | 833 |
| 2021-09-22 | 4,000 | 4,050 | 3,970 | 4,040 | 21,700 | 808 |
| 2021-09-21 | 4,000 | 4,035 | 3,940 | 3,990 | 35,000 | 798 |
| 2021-09-17 | 4,070 | 4,115 | 4,050 | 4,085 | 15,000 | 817 |
| 2021-09-16 | 4,100 | 4,130 | 4,045 | 4,130 | 14,500 | 826 |
| 2021-09-15 | 4,190 | 4,195 | 4,050 | 4,100 | 37,600 | 820 |
| 2021-09-14 | 4,170 | 4,220 | 4,140 | 4,220 | 24,000 | 844 |
| 2021-09-13 | 4,100 | 4,140 | 4,085 | 4,140 | 14,200 | 828 |
| 2021-09-10 | 4,060 | 4,140 | 4,060 | 4,140 | 19,400 | 828 |
| 2021-09-09 | 4,065 | 4,130 | 4,050 | 4,130 | 18,300 | 826 |
| 2021-09-08 | 4,130 | 4,130 | 4,055 | 4,095 | 21,700 | 819 |
| 2021-09-07 | 4,055 | 4,200 | 4,050 | 4,110 | 31,900 | 822 |
| 2021-09-06 | 4,055 | 4,055 | 4,010 | 4,040 | 9,500 | 808 |
| 2021-09-03 | 3,955 | 4,020 | 3,955 | 4,005 | 16,300 | 801 |
| 2021-09-02 | 3,955 | 3,975 | 3,895 | 3,945 | 16,400 | 789 |
| 2021-09-01 | 3,980 | 3,990 | 3,930 | 3,955 | 17,500 | 791 |
| 2021-08-31 | 3,885 | 3,990 | 3,880 | 3,970 | 28,400 | 794 |
| 2021-08-30 | 3,920 | 3,935 | 3,885 | 3,885 | 13,200 | 777 |
| 2021-08-27 | 3,860 | 3,870 | 3,835 | 3,845 | 11,100 | 769 |
| 2021-08-26 | 3,875 | 3,915 | 3,865 | 3,900 | 8,500 | 780 |
| 2021-08-25 | 3,830 | 3,940 | 3,830 | 3,870 | 30,400 | 774 |
| 2021-08-24 | 3,830 | 3,860 | 3,805 | 3,830 | 13,100 | 766 |
| 2021-08-23 | 3,755 | 3,785 | 3,715 | 3,785 | 14,000 | 757 |
| 2021-08-20 | 3,810 | 3,810 | 3,660 | 3,685 | 47,000 | 737 |
| 2021-08-19 | 4,000 | 4,000 | 3,820 | 3,830 | 39,500 | 766 |
| 2021-08-18 | 4,010 | 4,065 | 4,010 | 4,015 | 9,900 | 803 |
| 2021-08-17 | 4,015 | 4,050 | 3,980 | 4,010 | 11,700 | 802 |
| 2021-08-16 | 4,100 | 4,100 | 3,980 | 4,015 | 17,500 | 803 |
| 2021-08-13 | 4,030 | 4,145 | 4,015 | 4,115 | 18,300 | 823 |
| 2021-08-12 | 4,045 | 4,055 | 3,975 | 4,015 | 11,200 | 803 |
| 2021-08-11 | 3,980 | 4,035 | 3,980 | 4,010 | 13,100 | 802 |
| 2021-08-10 | 4,065 | 4,065 | 3,930 | 3,975 | 31,200 | 795 |
| 2021-08-06 | 4,105 | 4,105 | 4,010 | 4,085 | 26,500 | 817 |
| 2021-08-05 | 4,180 | 4,250 | 4,100 | 4,185 | 12,600 | 837 |
| 2021-08-04 | 4,250 | 4,250 | 4,115 | 4,145 | 17,200 | 829 |
| 2021-08-03 | 4,250 | 4,295 | 4,240 | 4,240 | 14,700 | 848 |
| 2021-08-02 | 4,135 | 4,300 | 4,135 | 4,295 | 32,000 | 859 |
| 2021-07-30 | 4,170 | 4,170 | 4,080 | 4,095 | 13,000 | 819 |
| 2021-07-29 | 4,145 | 4,170 | 4,100 | 4,170 | 16,600 | 834 |
| 2021-07-28 | 4,055 | 4,160 | 4,010 | 4,135 | 22,000 | 827 |
| 2021-07-27 | 4,145 | 4,160 | 4,070 | 4,085 | 12,200 | 817 |
| 2021-07-26 | 4,030 | 4,150 | 4,010 | 4,135 | 28,500 | 827 |
| 2021-07-21 | 3,945 | 3,990 | 3,910 | 3,960 | 11,400 | 792 |
| 2021-07-20 | 3,905 | 3,940 | 3,855 | 3,855 | 24,500 | 771 |
| 2021-07-19 | 3,960 | 3,995 | 3,890 | 3,955 | 37,000 | 791 |
| 2021-07-16 | 3,980 | 4,015 | 3,965 | 4,010 | 8,000 | 802 |
| 2021-07-15 | 4,005 | 4,060 | 3,965 | 4,020 | 16,500 | 804 |
| 2021-07-14 | 4,000 | 4,050 | 3,995 | 4,010 | 11,800 | 802 |
| 2021-07-13 | 3,970 | 4,065 | 3,965 | 3,980 | 34,800 | 796 |
| 2021-07-12 | 3,925 | 4,005 | 3,915 | 3,965 | 33,900 | 793 |
| 2021-07-09 | 3,755 | 3,865 | 3,750 | 3,855 | 30,000 | 771 |
| 2021-07-08 | 3,840 | 3,840 | 3,770 | 3,775 | 23,500 | 755 |
| 2021-07-07 | 3,870 | 3,890 | 3,815 | 3,830 | 32,500 | 766 |
| 2021-07-06 | 3,930 | 3,970 | 3,910 | 3,935 | 17,600 | 787 |
| 2021-07-05 | 3,795 | 3,980 | 3,780 | 3,930 | 39,600 | 786 |
| 2021-07-02 | 3,715 | 3,785 | 3,710 | 3,780 | 12,500 | 756 |
| 2021-07-01 | 3,770 | 3,785 | 3,670 | 3,695 | 29,600 | 739 |
| 2021-06-30 | 3,770 | 3,800 | 3,750 | 3,750 | 9,800 | 750 |
| 2021-06-29 | 3,840 | 3,840 | 3,770 | 3,770 | 13,300 | 754 |
| 2021-06-28 | 3,825 | 3,845 | 3,800 | 3,840 | 7,300 | 768 |
| 2021-06-25 | 3,790 | 3,830 | 3,760 | 3,815 | 21,900 | 763 |
| 2021-06-24 | 3,760 | 3,780 | 3,730 | 3,765 | 11,100 | 753 |
| 2021-06-23 | 3,750 | 3,785 | 3,715 | 3,770 | 25,600 | 754 |
| 2021-06-22 | 3,720 | 3,740 | 3,665 | 3,720 | 16,500 | 744 |
| 2021-06-21 | 3,630 | 3,670 | 3,605 | 3,650 | 34,500 | 730 |
| 2021-06-18 | 3,780 | 3,780 | 3,660 | 3,660 | 52,300 | 732 |
| 2021-06-17 | 3,850 | 3,850 | 3,760 | 3,795 | 35,200 | 759 |
| 2021-06-16 | 3,805 | 3,920 | 3,795 | 3,860 | 39,500 | 772 |
| 2021-06-15 | 3,670 | 3,835 | 3,650 | 3,835 | 65,000 | 767 |
| 2021-06-14 | 3,625 | 3,655 | 3,595 | 3,610 | 17,600 | 722 |
| 2021-06-11 | 3,630 | 3,640 | 3,595 | 3,615 | 20,700 | 723 |
| 2021-06-10 | 3,635 | 3,670 | 3,615 | 3,640 | 21,600 | 728 |
| 2021-06-09 | 3,615 | 3,665 | 3,600 | 3,645 | 19,200 | 729 |
| 2021-06-08 | 3,650 | 3,665 | 3,590 | 3,640 | 43,600 | 728 |
| 2021-06-07 | 3,670 | 3,705 | 3,645 | 3,650 | 14,900 | 730 |
| 2021-06-04 | 3,655 | 3,690 | 3,600 | 3,670 | 37,300 | 734 |
| 2021-06-03 | 3,615 | 3,670 | 3,605 | 3,640 | 26,300 | 728 |
| 2021-06-02 | 3,565 | 3,645 | 3,565 | 3,615 | 23,300 | 723 |
| 2021-06-01 | 3,630 | 3,650 | 3,555 | 3,600 | 30,900 | 720 |
| 2021-05-31 | 3,700 | 3,700 | 3,615 | 3,630 | 16,300 | 726 |
| 2021-05-28 | 3,700 | 3,705 | 3,635 | 3,690 | 32,100 | 738 |
| 2021-05-27 | 3,625 | 3,730 | 3,605 | 3,660 | 22,800 | 732 |
| 2021-05-26 | 3,635 | 3,640 | 3,575 | 3,625 | 22,700 | 725 |
| 2021-05-25 | 3,655 | 3,680 | 3,635 | 3,635 | 17,800 | 727 |
| 2021-05-24 | 3,630 | 3,695 | 3,630 | 3,655 | 24,100 | 731 |
| 2021-05-21 | 3,710 | 3,715 | 3,620 | 3,630 | 28,900 | 726 |
| 2021-05-20 | 3,660 | 3,755 | 3,660 | 3,710 | 25,200 | 742 |
| 2021-05-19 | 3,685 | 3,705 | 3,635 | 3,655 | 17,600 | 731 |
| 2021-05-18 | 3,580 | 3,700 | 3,580 | 3,685 | 34,800 | 737 |
| 2021-05-17 | 3,595 | 3,715 | 3,570 | 3,575 | 63,800 | 715 |
| 2021-05-14 | 3,550 | 3,615 | 3,445 | 3,525 | 167,500 | 705 |
| 2021-05-13 | 3,160 | 3,230 | 3,100 | 3,105 | 40,000 | 621 |
| 2021-05-12 | 3,250 | 3,275 | 3,105 | 3,110 | 40,200 | 622 |
| 2021-05-11 | 3,245 | 3,350 | 3,150 | 3,320 | 55,900 | 664 |
| 2021-05-10 | 3,190 | 3,290 | 3,160 | 3,290 | 48,800 | 658 |
| 2021-05-07 | 3,070 | 3,215 | 3,040 | 3,190 | 54,500 | 638 |
| 2021-05-06 | 2,987 | 3,120 | 2,987 | 3,070 | 34,600 | 614 |
| 2021-04-30 | 2,937 | 2,998 | 2,937 | 2,987 | 27,000 | 597.40 |
| 2021-04-28 | 2,979 | 2,979 | 2,879 | 2,937 | 18,500 | 587.40 |
| 2021-04-27 | 2,993 | 2,993 | 2,948 | 2,948 | 11,600 | 589.60 |
| 2021-04-26 | 2,992 | 2,992 | 2,932 | 2,963 | 26,500 | 592.60 |
| 2021-04-23 | 2,929 | 3,040 | 2,929 | 3,010 | 56,100 | 602 |
| 2021-04-22 | 2,850 | 2,926 | 2,850 | 2,898 | 24,500 | 579.60 |
| 2021-04-21 | 2,869 | 2,880 | 2,820 | 2,851 | 27,500 | 570.20 |
| 2021-04-20 | 2,934 | 2,934 | 2,903 | 2,903 | 17,400 | 580.60 |
| 2021-04-19 | 2,985 | 2,996 | 2,933 | 2,936 | 17,400 | 587.20 |
| 2021-04-16 | 2,942 | 2,991 | 2,922 | 2,985 | 13,600 | 597 |
| 2021-04-15 | 2,912 | 2,953 | 2,900 | 2,942 | 16,600 | 588.40 |
| 2021-04-14 | 2,941 | 2,959 | 2,894 | 2,912 | 22,900 | 582.40 |
| 2021-04-13 | 2,886 | 2,994 | 2,885 | 2,974 | 34,500 | 594.80 |
| 2021-04-12 | 2,916 | 2,917 | 2,875 | 2,876 | 9,400 | 575.20 |
| 2021-04-09 | 2,931 | 2,972 | 2,910 | 2,916 | 10,500 | 583.20 |
| 2021-04-08 | 3,000 | 3,000 | 2,915 | 2,923 | 27,400 | 584.60 |
| 2021-04-07 | 2,900 | 3,025 | 2,900 | 3,020 | 37,900 | 604 |
| 2021-04-06 | 2,912 | 2,934 | 2,870 | 2,907 | 19,200 | 581.40 |
| 2021-04-05 | 2,884 | 2,927 | 2,877 | 2,912 | 14,800 | 582.40 |
| 2021-04-02 | 2,878 | 2,960 | 2,871 | 2,884 | 24,400 | 576.80 |
| 2021-04-01 | 2,897 | 2,902 | 2,855 | 2,883 | 14,800 | 576.60 |
| 2021-03-31 | 2,961 | 2,965 | 2,884 | 2,884 | 24,500 | 576.80 |
| 2021-03-30 | 2,986 | 3,005 | 2,918 | 2,997 | 28,300 | 599.40 |
| 2021-03-29 | 2,955 | 3,010 | 2,942 | 3,005 | 30,200 | 601 |
| 2021-03-26 | 2,946 | 2,984 | 2,933 | 2,938 | 29,300 | 587.60 |
| 2021-03-25 | 2,876 | 2,994 | 2,870 | 2,958 | 19,500 | 591.60 |
| 2021-03-24 | 2,946 | 2,946 | 2,875 | 2,881 | 26,400 | 576.20 |
| 2021-03-23 | 3,065 | 3,075 | 2,973 | 2,988 | 31,600 | 597.60 |
| 2021-03-22 | 3,025 | 3,075 | 3,000 | 3,065 | 19,700 | 613 |
| 2021-03-19 | 2,951 | 3,015 | 2,945 | 3,015 | 18,800 | 603 |
| 2021-03-18 | 2,931 | 2,978 | 2,925 | 2,976 | 16,600 | 595.20 |
| 2021-03-17 | 2,943 | 2,955 | 2,922 | 2,945 | 10,600 | 589 |
| 2021-03-16 | 2,955 | 2,992 | 2,908 | 2,944 | 24,600 | 588.80 |
| 2021-03-15 | 2,965 | 3,040 | 2,938 | 2,955 | 55,400 | 591 |
| 2021-03-12 | 2,860 | 2,938 | 2,830 | 2,924 | 31,700 | 584.80 |
| 2021-03-11 | 2,825 | 2,865 | 2,819 | 2,849 | 23,300 | 569.80 |
| 2021-03-10 | 2,800 | 2,833 | 2,780 | 2,825 | 21,000 | 565 |
| 2021-03-09 | 2,787 | 2,817 | 2,768 | 2,803 | 19,400 | 560.60 |
| 2021-03-08 | 2,746 | 2,795 | 2,735 | 2,787 | 25,000 | 557.40 |
| 2021-03-05 | 2,727 | 2,746 | 2,667 | 2,746 | 23,000 | 549.20 |
| 2021-03-04 | 2,741 | 2,747 | 2,658 | 2,703 | 21,700 | 540.60 |
| 2021-03-03 | 2,738 | 2,738 | 2,687 | 2,720 | 18,900 | 544 |
| 2021-03-02 | 2,828 | 2,828 | 2,700 | 2,725 | 24,900 | 545 |
| 2021-03-01 | 2,708 | 2,843 | 2,678 | 2,829 | 33,100 | 565.80 |
| 2021-02-26 | 2,699 | 2,699 | 2,632 | 2,635 | 33,600 | 527 |
| 2021-02-25 | 2,746 | 2,748 | 2,700 | 2,703 | 9,900 | 540.60 |
| 2021-02-24 | 2,757 | 2,771 | 2,687 | 2,697 | 18,700 | 539.40 |
| 2021-02-22 | 2,765 | 2,770 | 2,724 | 2,762 | 13,200 | 552.40 |
| 2021-02-19 | 2,755 | 2,755 | 2,671 | 2,715 | 20,700 | 543 |
| 2021-02-18 | 2,829 | 2,829 | 2,735 | 2,738 | 27,600 | 547.60 |
| 2021-02-17 | 2,850 | 2,872 | 2,809 | 2,850 | 14,800 | 570 |
| 2021-02-16 | 2,916 | 2,935 | 2,857 | 2,858 | 16,200 | 571.60 |
| 2021-02-15 | 2,893 | 2,970 | 2,893 | 2,935 | 23,700 | 587 |
| 2021-02-12 | 2,870 | 2,920 | 2,838 | 2,847 | 20,900 | 569.40 |
| 2021-02-10 | 2,881 | 2,893 | 2,829 | 2,863 | 20,500 | 572.60 |
| 2021-02-09 | 2,861 | 2,905 | 2,861 | 2,905 | 17,200 | 581 |
| 2021-02-08 | 2,843 | 2,914 | 2,843 | 2,881 | 36,900 | 576.20 |
| 2021-02-05 | 2,764 | 2,816 | 2,715 | 2,814 | 32,200 | 562.80 |
| 2021-02-04 | 2,717 | 2,775 | 2,717 | 2,765 | 20,300 | 553 |
| 2021-02-03 | 2,717 | 2,754 | 2,717 | 2,717 | 18,000 | 543.40 |
| 2021-02-02 | 2,687 | 2,725 | 2,663 | 2,719 | 22,600 | 543.80 |
| 2021-02-01 | 2,659 | 2,719 | 2,658 | 2,686 | 22,500 | 537.20 |
| 2021-01-29 | 2,706 | 2,706 | 2,620 | 2,669 | 24,800 | 533.80 |
| 2021-01-28 | 2,645 | 2,726 | 2,617 | 2,683 | 56,300 | 536.60 |
| 2021-01-27 | 2,694 | 2,730 | 2,692 | 2,695 | 16,900 | 539 |
| 2021-01-26 | 2,795 | 2,798 | 2,680 | 2,694 | 35,800 | 538.80 |
| 2021-01-25 | 2,796 | 2,816 | 2,755 | 2,806 | 23,000 | 561.20 |
| 2021-01-22 | 2,718 | 2,815 | 2,694 | 2,796 | 35,500 | 559.20 |
| 2021-01-21 | 2,663 | 2,730 | 2,663 | 2,728 | 23,100 | 545.60 |
| 2021-01-20 | 2,651 | 2,660 | 2,615 | 2,650 | 23,600 | 530 |
| 2021-01-19 | 2,714 | 2,716 | 2,652 | 2,652 | 14,900 | 530.40 |
| 2021-01-18 | 2,673 | 2,723 | 2,631 | 2,716 | 22,400 | 543.20 |
| 2021-01-15 | 2,676 | 2,700 | 2,614 | 2,689 | 28,900 | 537.80 |
| 2021-01-14 | 2,739 | 2,740 | 2,663 | 2,671 | 32,200 | 534.20 |
| 2021-01-13 | 2,650 | 2,767 | 2,628 | 2,746 | 38,600 | 549.20 |
| 2021-01-12 | 2,622 | 2,686 | 2,608 | 2,637 | 31,500 | 527.40 |
| 2021-01-08 | 2,568 | 2,632 | 2,560 | 2,613 | 33,800 | 522.60 |
| 2021-01-07 | 2,528 | 2,592 | 2,523 | 2,552 | 27,200 | 510.40 |
| 2021-01-06 | 2,478 | 2,503 | 2,451 | 2,493 | 14,600 | 498.60 |
| 2021-01-05 | 2,426 | 2,477 | 2,425 | 2,477 | 10,800 | 495.40 |
| 2021-01-04 | 2,535 | 2,535 | 2,414 | 2,455 | 12,100 | 491 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
