5729 日本精鉱(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 | 3,785 | 3,810 | 3,720 | 3,720 | 800 | 3,720 |
| 2021-12-29 | 3,600 | 3,780 | 3,600 | 3,780 | 400 | 3,780 |
| 2021-12-28 | 3,600 | 3,625 | 3,600 | 3,600 | 4,800 | 3,600 |
| 2021-12-27 | 3,650 | 3,650 | 3,595 | 3,595 | 900 | 3,595 |
| 2021-12-24 | 3,605 | 3,615 | 3,560 | 3,615 | 1,300 | 3,615 |
| 2021-12-23 | 3,615 | 3,650 | 3,600 | 3,650 | 1,800 | 3,650 |
| 2021-12-22 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2021-12-21 | 3,585 | 3,630 | 3,585 | 3,630 | 600 | 3,630 |
| 2021-12-20 | 3,600 | 3,600 | 3,560 | 3,560 | 700 | 3,560 |
| 2021-12-17 | 3,610 | 3,690 | 3,605 | 3,690 | 1,600 | 3,690 |
| 2021-12-16 | 3,665 | 3,665 | 3,650 | 3,665 | 600 | 3,665 |
| 2021-12-15 | 3,660 | 3,665 | 3,650 | 3,665 | 1,000 | 3,665 |
| 2021-12-14 | 3,665 | 3,665 | 3,665 | 3,665 | 300 | 3,665 |
| 2021-12-13 | 3,670 | 3,670 | 3,660 | 3,660 | 200 | 3,660 |
| 2021-12-10 | 3,630 | 3,630 | 3,610 | 3,625 | 400 | 3,625 |
| 2021-12-09 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 3,650 |
| 2021-12-08 | 3,545 | 3,640 | 3,545 | 3,640 | 500 | 3,640 |
| 2021-12-07 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 3,545 |
| 2021-12-06 | 3,540 | 3,615 | 3,540 | 3,615 | 600 | 3,615 |
| 2021-12-03 | 3,650 | 3,655 | 3,535 | 3,535 | 13,800 | 3,535 |
| 2021-12-02 | 3,560 | 3,560 | 3,500 | 3,535 | 600 | 3,535 |
| 2021-12-01 | 3,505 | 3,600 | 3,435 | 3,600 | 900 | 3,600 |
| 2021-11-30 | 3,575 | 3,575 | 3,575 | 3,575 | 100 | 3,575 |
| 2021-11-29 | 3,580 | 3,580 | 3,510 | 3,510 | 700 | 3,510 |
| 2021-11-26 | 3,695 | 3,695 | 3,580 | 3,580 | 600 | 3,580 |
| 2021-11-25 | 3,555 | 3,600 | 3,555 | 3,585 | 500 | 3,585 |
| 2021-11-24 | 3,365 | 3,520 | 3,365 | 3,515 | 1,400 | 3,515 |
| 2021-11-22 | 3,555 | 3,560 | 3,415 | 3,495 | 700 | 3,495 |
| 2021-11-19 | 3,530 | 3,625 | 3,530 | 3,555 | 500 | 3,555 |
| 2021-11-18 | 3,530 | 3,530 | 3,530 | 3,530 | 100 | 3,530 |
| 2021-11-17 | 3,600 | 3,640 | 3,600 | 3,600 | 500 | 3,600 |
| 2021-11-16 | 3,465 | 3,680 | 3,465 | 3,610 | 1,000 | 3,610 |
| 2021-11-15 | 3,330 | 3,420 | 3,315 | 3,420 | 1,000 | 3,420 |
| 2021-11-12 | 3,265 | 3,335 | 3,265 | 3,330 | 400 | 3,330 |
| 2021-11-11 | 3,240 | 3,250 | 3,240 | 3,250 | 600 | 3,250 |
| 2021-11-10 | 3,405 | 3,405 | 3,240 | 3,240 | 1,600 | 3,240 |
| 2021-11-09 | 3,410 | 3,410 | 3,400 | 3,400 | 400 | 3,400 |
| 2021-11-08 | 3,560 | 3,560 | 3,360 | 3,400 | 4,900 | 3,400 |
| 2021-11-05 | 3,830 | 3,880 | 3,540 | 3,560 | 10,200 | 3,560 |
| 2021-11-04 | 3,820 | 3,840 | 3,800 | 3,835 | 5,700 | 3,835 |
| 2021-11-02 | 3,720 | 3,820 | 3,720 | 3,820 | 1,800 | 3,820 |
| 2021-11-01 | 3,750 | 3,750 | 3,715 | 3,715 | 900 | 3,715 |
| 2021-10-29 | 3,670 | 3,780 | 3,670 | 3,710 | 700 | 3,710 |
| 2021-10-28 | 3,660 | 3,660 | 3,660 | 3,660 | 200 | 3,660 |
| 2021-10-27 | - | - | - | 3,670 | - | 3,670 |
| 2021-10-26 | 3,720 | 3,720 | 3,670 | 3,670 | 600 | 3,670 |
| 2021-10-25 | 3,730 | 3,795 | 3,690 | 3,720 | 2,800 | 3,720 |
| 2021-10-22 | 3,685 | 3,750 | 3,685 | 3,720 | 1,400 | 3,720 |
| 2021-10-21 | 3,700 | 3,700 | 3,690 | 3,700 | 1,100 | 3,700 |
| 2021-10-20 | 3,720 | 3,720 | 3,690 | 3,720 | 900 | 3,720 |
| 2021-10-19 | 3,650 | 3,740 | 3,650 | 3,740 | 900 | 3,740 |
| 2021-10-18 | 3,690 | 3,710 | 3,690 | 3,710 | 800 | 3,710 |
| 2021-10-15 | 3,770 | 3,770 | 3,650 | 3,690 | 600 | 3,690 |
| 2021-10-14 | 3,635 | 3,655 | 3,630 | 3,630 | 600 | 3,630 |
| 2021-10-13 | - | - | - | 3,645 | - | 3,645 |
| 2021-10-12 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 3,645 |
| 2021-10-11 | 3,600 | 3,635 | 3,600 | 3,635 | 500 | 3,635 |
| 2021-10-08 | 3,700 | 3,700 | 3,590 | 3,620 | 700 | 3,620 |
| 2021-10-07 | 3,555 | 3,650 | 3,555 | 3,560 | 600 | 3,560 |
| 2021-10-06 | 3,560 | 3,610 | 3,550 | 3,610 | 700 | 3,610 |
| 2021-10-05 | 3,580 | 3,580 | 3,440 | 3,570 | 2,100 | 3,570 |
| 2021-10-04 | 3,690 | 3,690 | 3,575 | 3,640 | 1,400 | 3,640 |
| 2021-10-01 | 3,690 | 3,690 | 3,610 | 3,690 | 4,300 | 3,690 |
| 2021-09-30 | 3,740 | 3,775 | 3,700 | 3,770 | 1,000 | 3,770 |
| 2021-09-29 | 3,710 | 3,810 | 3,710 | 3,735 | 1,800 | 3,735 |
| 2021-09-28 | 3,760 | 3,790 | 3,720 | 3,720 | 700 | 3,720 |
| 2021-09-27 | 3,755 | 3,770 | 3,755 | 3,760 | 1,100 | 3,760 |
| 2021-09-24 | 3,760 | 3,795 | 3,755 | 3,755 | 1,100 | 3,755 |
| 2021-09-22 | 3,770 | 3,770 | 3,630 | 3,755 | 2,000 | 3,755 |
| 2021-09-21 | 3,620 | 3,770 | 3,620 | 3,770 | 1,500 | 3,770 |
| 2021-09-17 | 3,810 | 3,830 | 3,760 | 3,760 | 2,700 | 3,760 |
| 2021-09-16 | 3,790 | 3,850 | 3,755 | 3,765 | 3,100 | 3,765 |
| 2021-09-15 | 3,755 | 3,770 | 3,745 | 3,765 | 2,300 | 3,765 |
| 2021-09-14 | 3,735 | 3,755 | 3,710 | 3,755 | 1,000 | 3,755 |
| 2021-09-13 | 3,700 | 3,720 | 3,690 | 3,710 | 1,300 | 3,710 |
| 2021-09-10 | 3,715 | 3,740 | 3,690 | 3,740 | 1,300 | 3,740 |
| 2021-09-09 | 3,720 | 3,720 | 3,655 | 3,720 | 1,600 | 3,720 |
| 2021-09-08 | 3,695 | 3,745 | 3,680 | 3,700 | 1,200 | 3,700 |
| 2021-09-07 | 3,750 | 3,800 | 3,695 | 3,695 | 2,000 | 3,695 |
| 2021-09-06 | 3,700 | 3,735 | 3,625 | 3,735 | 3,100 | 3,735 |
| 2021-09-03 | 3,580 | 3,650 | 3,570 | 3,650 | 3,800 | 3,650 |
| 2021-09-02 | 3,770 | 3,815 | 3,585 | 3,610 | 8,000 | 3,610 |
| 2021-09-01 | 3,715 | 3,750 | 3,660 | 3,710 | 7,900 | 3,710 |
| 2021-08-31 | 3,810 | 4,005 | 3,640 | 3,785 | 53,200 | 3,785 |
| 2021-08-30 | 3,145 | 3,875 | 3,145 | 3,750 | 42,900 | 3,750 |
| 2021-08-27 | 3,175 | 3,235 | 3,175 | 3,175 | 2,200 | 3,175 |
| 2021-08-26 | 3,290 | 3,290 | 3,190 | 3,190 | 1,200 | 3,190 |
| 2021-08-25 | 3,140 | 3,220 | 3,140 | 3,220 | 1,600 | 3,220 |
| 2021-08-24 | 3,120 | 3,190 | 3,110 | 3,140 | 2,200 | 3,140 |
| 2021-08-23 | 3,060 | 3,150 | 3,040 | 3,150 | 1,500 | 3,150 |
| 2021-08-20 | 3,165 | 3,165 | 3,060 | 3,070 | 1,200 | 3,070 |
| 2021-08-19 | - | - | - | 3,190 | - | 3,190 |
| 2021-08-18 | 3,305 | 3,305 | 3,105 | 3,190 | 3,000 | 3,190 |
| 2021-08-17 | 3,305 | 3,325 | 3,305 | 3,325 | 1,000 | 3,325 |
| 2021-08-16 | 3,425 | 3,490 | 3,305 | 3,305 | 2,300 | 3,305 |
| 2021-08-13 | 3,245 | 3,445 | 3,245 | 3,310 | 5,400 | 3,310 |
| 2021-08-12 | 3,140 | 3,295 | 3,140 | 3,290 | 4,600 | 3,290 |
| 2021-08-11 | 3,135 | 3,230 | 3,110 | 3,170 | 4,100 | 3,170 |
| 2021-08-10 | 3,090 | 3,150 | 3,075 | 3,135 | 5,400 | 3,135 |
| 2021-08-06 | 3,065 | 3,125 | 2,981 | 3,090 | 7,500 | 3,090 |
| 2021-08-05 | 2,850 | 3,320 | 2,819 | 3,135 | 28,200 | 3,135 |
| 2021-08-04 | 2,821 | 2,850 | 2,811 | 2,820 | 400 | 2,820 |
| 2021-08-03 | 2,830 | 2,835 | 2,773 | 2,821 | 1,000 | 2,821 |
| 2021-08-02 | 2,773 | 2,830 | 2,773 | 2,830 | 900 | 2,830 |
| 2021-07-30 | 2,800 | 2,811 | 2,790 | 2,790 | 400 | 2,790 |
| 2021-07-29 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 2,800 |
| 2021-07-28 | 2,802 | 2,806 | 2,788 | 2,788 | 800 | 2,788 |
| 2021-07-27 | 2,800 | 2,800 | 2,800 | 2,800 | 300 | 2,800 |
| 2021-07-26 | 2,781 | 2,781 | 2,771 | 2,771 | 600 | 2,771 |
| 2021-07-21 | 2,800 | 2,800 | 2,765 | 2,765 | 700 | 2,765 |
| 2021-07-20 | - | - | - | 2,800 | - | 2,800 |
| 2021-07-19 | 2,805 | 2,805 | 2,800 | 2,800 | 500 | 2,800 |
| 2021-07-16 | - | - | - | 2,805 | - | 2,805 |
| 2021-07-15 | 2,805 | 2,805 | 2,805 | 2,805 | 200 | 2,805 |
| 2021-07-14 | 2,802 | 2,845 | 2,800 | 2,803 | 1,200 | 2,803 |
| 2021-07-13 | 2,830 | 2,830 | 2,825 | 2,825 | 200 | 2,825 |
| 2021-07-12 | - | - | - | 2,796 | - | 2,796 |
| 2021-07-09 | 2,812 | 2,812 | 2,796 | 2,796 | 800 | 2,796 |
| 2021-07-08 | 2,828 | 2,828 | 2,811 | 2,812 | 500 | 2,812 |
| 2021-07-07 | 2,830 | 2,850 | 2,829 | 2,850 | 300 | 2,850 |
| 2021-07-06 | 2,845 | 2,867 | 2,845 | 2,867 | 2,100 | 2,867 |
| 2021-07-05 | 2,847 | 2,847 | 2,836 | 2,836 | 300 | 2,836 |
| 2021-07-02 | 2,845 | 2,845 | 2,800 | 2,839 | 1,100 | 2,839 |
| 2021-07-01 | 2,812 | 2,848 | 2,804 | 2,820 | 500 | 2,820 |
| 2021-06-30 | 2,815 | 2,850 | 2,805 | 2,820 | 1,900 | 2,820 |
| 2021-06-29 | 2,820 | 2,838 | 2,792 | 2,830 | 3,400 | 2,830 |
| 2021-06-28 | 2,828 | 2,828 | 2,828 | 2,828 | 200 | 2,828 |
| 2021-06-25 | 2,798 | 2,830 | 2,792 | 2,828 | 4,500 | 2,828 |
| 2021-06-24 | 2,795 | 2,798 | 2,790 | 2,798 | 1,300 | 2,798 |
| 2021-06-23 | 2,722 | 2,777 | 2,722 | 2,766 | 1,200 | 2,766 |
| 2021-06-22 | 2,714 | 2,730 | 2,714 | 2,722 | 500 | 2,722 |
| 2021-06-21 | 2,715 | 2,715 | 2,705 | 2,705 | 1,000 | 2,705 |
| 2021-06-18 | 2,717 | 2,800 | 2,717 | 2,765 | 4,900 | 2,765 |
| 2021-06-17 | 2,743 | 2,743 | 2,717 | 2,717 | 1,200 | 2,717 |
| 2021-06-16 | 2,741 | 2,743 | 2,735 | 2,743 | 2,700 | 2,743 |
| 2021-06-15 | 2,711 | 2,734 | 2,707 | 2,734 | 500 | 2,734 |
| 2021-06-14 | 2,688 | 2,743 | 2,688 | 2,737 | 1,700 | 2,737 |
| 2021-06-11 | 2,727 | 2,738 | 2,727 | 2,738 | 700 | 2,738 |
| 2021-06-10 | 2,695 | 2,730 | 2,667 | 2,727 | 1,900 | 2,727 |
| 2021-06-09 | 2,644 | 2,700 | 2,644 | 2,690 | 3,000 | 2,690 |
| 2021-06-08 | 2,627 | 2,627 | 2,611 | 2,611 | 300 | 2,611 |
| 2021-06-07 | 2,639 | 2,639 | 2,639 | 2,639 | 200 | 2,639 |
| 2021-06-04 | 2,639 | 2,639 | 2,639 | 2,639 | 200 | 2,639 |
| 2021-06-03 | 2,635 | 2,636 | 2,635 | 2,635 | 400 | 2,635 |
| 2021-06-02 | 2,635 | 2,635 | 2,635 | 2,635 | 600 | 2,635 |
| 2021-06-01 | 2,600 | 2,637 | 2,600 | 2,637 | 900 | 2,637 |
| 2021-05-31 | 2,601 | 2,623 | 2,593 | 2,623 | 400 | 2,623 |
| 2021-05-28 | 2,605 | 2,606 | 2,605 | 2,606 | 500 | 2,606 |
| 2021-05-27 | 2,595 | 2,629 | 2,595 | 2,629 | 200 | 2,629 |
| 2021-05-26 | 2,626 | 2,626 | 2,625 | 2,626 | 700 | 2,626 |
| 2021-05-25 | 2,562 | 2,633 | 2,562 | 2,626 | 1,100 | 2,626 |
| 2021-05-24 | 2,608 | 2,610 | 2,555 | 2,565 | 3,700 | 2,565 |
| 2021-05-21 | 2,601 | 2,659 | 2,601 | 2,658 | 4,900 | 2,658 |
| 2021-05-20 | 2,646 | 2,646 | 2,590 | 2,599 | 2,600 | 2,599 |
| 2021-05-19 | 2,604 | 2,610 | 2,599 | 2,601 | 2,200 | 2,601 |
| 2021-05-18 | 2,630 | 2,659 | 2,630 | 2,650 | 1,300 | 2,650 |
| 2021-05-17 | 2,650 | 2,650 | 2,596 | 2,611 | 5,800 | 2,611 |
| 2021-05-14 | 2,690 | 2,757 | 2,680 | 2,685 | 5,300 | 2,685 |
| 2021-05-13 | 2,691 | 2,691 | 2,678 | 2,690 | 300 | 2,690 |
| 2021-05-12 | 2,650 | 2,652 | 2,649 | 2,652 | 3,300 | 2,652 |
| 2021-05-11 | 2,710 | 2,710 | 2,654 | 2,654 | 7,400 | 2,654 |
| 2021-05-10 | 2,703 | 2,768 | 2,703 | 2,720 | 1,200 | 2,720 |
| 2021-05-07 | 2,675 | 2,700 | 2,672 | 2,680 | 12,800 | 2,680 |
| 2021-05-06 | 2,725 | 2,725 | 2,650 | 2,675 | 600 | 2,675 |
| 2021-04-30 | 2,723 | 2,723 | 2,723 | 2,723 | 200 | 2,723 |
| 2021-04-28 | 2,780 | 2,797 | 2,760 | 2,773 | 700 | 2,773 |
| 2021-04-27 | 2,800 | 2,805 | 2,800 | 2,800 | 1,700 | 2,800 |
| 2021-04-26 | 2,800 | 2,801 | 2,800 | 2,801 | 600 | 2,801 |
| 2021-04-23 | 2,800 | 2,800 | 2,770 | 2,800 | 1,700 | 2,800 |
| 2021-04-22 | 2,820 | 2,820 | 2,780 | 2,806 | 1,000 | 2,806 |
| 2021-04-21 | 2,800 | 2,800 | 2,772 | 2,800 | 800 | 2,800 |
| 2021-04-20 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2021-04-19 | 2,800 | 2,820 | 2,800 | 2,800 | 800 | 2,800 |
| 2021-04-16 | 2,800 | 2,800 | 2,749 | 2,800 | 900 | 2,800 |
| 2021-04-15 | 2,799 | 2,800 | 2,799 | 2,800 | 1,300 | 2,800 |
| 2021-04-14 | 2,800 | 2,800 | 2,752 | 2,799 | 900 | 2,799 |
| 2021-04-13 | 2,805 | 2,806 | 2,805 | 2,805 | 2,600 | 2,805 |
| 2021-04-12 | - | - | - | 2,835 | - | 2,835 |
| 2021-04-09 | 2,825 | 2,835 | 2,825 | 2,835 | 200 | 2,835 |
| 2021-04-08 | - | - | - | 2,825 | - | 2,825 |
| 2021-04-07 | 2,825 | 2,825 | 2,825 | 2,825 | 200 | 2,825 |
| 2021-04-06 | 2,818 | 2,818 | 2,811 | 2,811 | 2,800 | 2,811 |
| 2021-04-05 | 2,801 | 2,840 | 2,800 | 2,833 | 1,100 | 2,833 |
| 2021-04-02 | 2,750 | 2,849 | 2,750 | 2,849 | 500 | 2,849 |
| 2021-04-01 | 2,850 | 2,850 | 2,710 | 2,800 | 1,700 | 2,800 |
| 2021-03-31 | 2,780 | 2,831 | 2,780 | 2,830 | 1,500 | 2,830 |
| 2021-03-30 | 2,900 | 2,930 | 2,900 | 2,930 | 800 | 2,930 |
| 2021-03-29 | 2,905 | 2,905 | 2,900 | 2,900 | 300 | 2,900 |
| 2021-03-26 | 2,950 | 2,950 | 2,900 | 2,905 | 1,700 | 2,905 |
| 2021-03-25 | 3,000 | 3,000 | 2,900 | 2,950 | 1,300 | 2,950 |
| 2021-03-24 | 2,865 | 2,890 | 2,860 | 2,860 | 1,400 | 2,860 |
| 2021-03-23 | 2,900 | 2,911 | 2,885 | 2,910 | 2,400 | 2,910 |
| 2021-03-22 | 2,870 | 2,900 | 2,864 | 2,900 | 2,000 | 2,900 |
| 2021-03-19 | 2,780 | 2,800 | 2,760 | 2,770 | 2,400 | 2,770 |
| 2021-03-18 | 2,750 | 2,780 | 2,749 | 2,780 | 1,700 | 2,780 |
| 2021-03-17 | 2,751 | 2,771 | 2,751 | 2,771 | 300 | 2,771 |
| 2021-03-16 | 2,750 | 2,770 | 2,750 | 2,770 | 1,600 | 2,770 |
| 2021-03-15 | 2,830 | 2,830 | 2,770 | 2,770 | 500 | 2,770 |
| 2021-03-12 | 2,780 | 2,830 | 2,780 | 2,830 | 400 | 2,830 |
| 2021-03-11 | 2,760 | 2,760 | 2,759 | 2,760 | 1,400 | 2,760 |
| 2021-03-10 | 2,760 | 2,760 | 2,760 | 2,760 | 600 | 2,760 |
| 2021-03-09 | - | - | - | 2,760 | - | 2,760 |
| 2021-03-08 | 2,800 | 2,801 | 2,760 | 2,760 | 5,000 | 2,760 |
| 2021-03-05 | 2,760 | 2,760 | 2,720 | 2,759 | 1,900 | 2,759 |
| 2021-03-04 | 2,773 | 2,775 | 2,773 | 2,775 | 200 | 2,775 |
| 2021-03-03 | 2,763 | 2,763 | 2,730 | 2,760 | 1,800 | 2,760 |
| 2021-03-02 | 2,761 | 2,762 | 2,742 | 2,762 | 1,500 | 2,762 |
| 2021-03-01 | - | - | - | 2,761 | - | 2,761 |
| 2021-02-26 | 2,761 | 2,770 | 2,761 | 2,761 | 2,200 | 2,761 |
| 2021-02-25 | 2,810 | 2,810 | 2,810 | 2,810 | 600 | 2,810 |
| 2021-02-24 | - | - | - | 2,811 | - | 2,811 |
| 2021-02-22 | 2,830 | 2,830 | 2,811 | 2,811 | 2,600 | 2,811 |
| 2021-02-19 | 2,851 | 2,852 | 2,817 | 2,817 | 2,000 | 2,817 |
| 2021-02-18 | 2,880 | 2,925 | 2,870 | 2,901 | 2,200 | 2,901 |
| 2021-02-17 | 2,930 | 2,930 | 2,910 | 2,910 | 700 | 2,910 |
| 2021-02-16 | 2,951 | 2,955 | 2,950 | 2,950 | 900 | 2,950 |
| 2021-02-15 | 2,990 | 3,030 | 2,950 | 2,951 | 2,800 | 2,951 |
| 2021-02-12 | 3,010 | 3,010 | 2,950 | 2,990 | 1,200 | 2,990 |
| 2021-02-10 | 3,015 | 3,015 | 3,015 | 3,015 | 500 | 3,015 |
| 2021-02-09 | 3,030 | 3,030 | 2,982 | 3,015 | 1,100 | 3,015 |
| 2021-02-08 | 3,070 | 3,075 | 3,010 | 3,010 | 3,700 | 3,010 |
| 2021-02-05 | 2,901 | 3,075 | 2,901 | 2,951 | 3,900 | 2,951 |
| 2021-02-04 | 2,905 | 2,906 | 2,900 | 2,900 | 2,700 | 2,900 |
| 2021-02-03 | 2,910 | 2,913 | 2,905 | 2,905 | 1,800 | 2,905 |
| 2021-02-02 | 2,950 | 2,960 | 2,860 | 2,960 | 800 | 2,960 |
| 2021-02-01 | 3,050 | 3,050 | 2,950 | 2,950 | 500 | 2,950 |
| 2021-01-29 | - | - | - | 2,999 | - | 2,999 |
| 2021-01-28 | 2,930 | 3,000 | 2,930 | 2,999 | 1,000 | 2,999 |
| 2021-01-27 | 2,930 | 2,993 | 2,930 | 2,993 | 1,100 | 2,993 |
| 2021-01-26 | 3,120 | 3,120 | 2,980 | 2,980 | 1,100 | 2,980 |
| 2021-01-25 | 3,100 | 3,100 | 3,025 | 3,050 | 1,000 | 3,050 |
| 2021-01-22 | 3,000 | 3,060 | 3,000 | 3,045 | 700 | 3,045 |
| 2021-01-21 | 2,944 | 2,996 | 2,944 | 2,995 | 1,000 | 2,995 |
| 2021-01-20 | 2,977 | 2,977 | 2,944 | 2,944 | 200 | 2,944 |
| 2021-01-19 | 2,983 | 3,030 | 2,860 | 2,928 | 3,700 | 2,928 |
| 2021-01-18 | - | - | - | 2,830 | - | 2,830 |
| 2021-01-15 | 2,800 | 2,848 | 2,800 | 2,830 | 1,500 | 2,830 |
| 2021-01-14 | 2,900 | 2,900 | 2,850 | 2,850 | 800 | 2,850 |
| 2021-01-13 | 3,000 | 3,000 | 2,927 | 2,950 | 2,100 | 2,950 |
| 2021-01-12 | 2,902 | 3,000 | 2,902 | 3,000 | 2,400 | 3,000 |
| 2021-01-08 | 2,925 | 2,940 | 2,925 | 2,940 | 600 | 2,940 |
| 2021-01-07 | 2,985 | 2,985 | 2,851 | 2,915 | 2,100 | 2,915 |
| 2021-01-06 | 2,909 | 2,968 | 2,909 | 2,968 | 700 | 2,968 |
| 2021-01-05 | 2,869 | 2,930 | 2,869 | 2,908 | 3,200 | 2,908 |
| 2021-01-04 | 2,700 | 2,917 | 2,700 | 2,870 | 2,400 | 2,870 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.03株 [1988-07-27]1株→1.118株
