5820 (株)三ッ星 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 | 3,880 | 4,000 | 3,875 | 3,935 | 2,900 | 1,311.67 |
| 2021-12-29 | 3,750 | 3,980 | 3,680 | 3,880 | 2,600 | 1,293.33 |
| 2021-12-28 | 3,935 | 3,995 | 3,840 | 3,840 | 1,900 | 1,280 |
| 2021-12-27 | 3,970 | 3,970 | 3,830 | 3,935 | 1,700 | 1,311.67 |
| 2021-12-24 | 3,925 | 3,950 | 3,855 | 3,925 | 4,300 | 1,308.33 |
| 2021-12-23 | 3,760 | 3,945 | 3,755 | 3,925 | 1,700 | 1,308.33 |
| 2021-12-22 | 3,900 | 3,900 | 3,755 | 3,760 | 1,400 | 1,253.33 |
| 2021-12-21 | - | - | - | 3,830 | - | 1,276.67 |
| 2021-12-20 | 3,870 | 4,020 | 3,830 | 3,830 | 4,300 | 1,276.67 |
| 2021-12-17 | 3,660 | 3,940 | 3,660 | 3,940 | 4,000 | 1,313.33 |
| 2021-12-16 | 3,775 | 3,800 | 3,730 | 3,730 | 1,000 | 1,243.33 |
| 2021-12-15 | 3,580 | 3,880 | 3,580 | 3,635 | 5,100 | 1,211.67 |
| 2021-12-14 | 3,655 | 3,790 | 3,655 | 3,790 | 200 | 1,263.33 |
| 2021-12-13 | 3,750 | 3,800 | 3,745 | 3,795 | 2,600 | 1,265 |
| 2021-12-10 | 3,720 | 3,730 | 3,580 | 3,730 | 400 | 1,243.33 |
| 2021-12-09 | 3,865 | 3,865 | 3,720 | 3,720 | 1,800 | 1,240 |
| 2021-12-08 | 3,660 | 3,700 | 3,660 | 3,665 | 300 | 1,221.67 |
| 2021-12-07 | 3,685 | 3,850 | 3,590 | 3,730 | 5,200 | 1,243.33 |
| 2021-12-06 | 3,745 | 3,755 | 3,745 | 3,755 | 600 | 1,251.67 |
| 2021-12-03 | 3,785 | 3,870 | 3,780 | 3,820 | 3,200 | 1,273.33 |
| 2021-12-02 | 3,870 | 3,915 | 3,720 | 3,835 | 5,700 | 1,278.33 |
| 2021-12-01 | 3,900 | 3,960 | 3,730 | 3,870 | 12,300 | 1,290 |
| 2021-11-30 | 3,340 | 3,755 | 3,340 | 3,690 | 11,100 | 1,230 |
| 2021-11-29 | 3,500 | 3,525 | 3,280 | 3,410 | 5,500 | 1,136.67 |
| 2021-11-26 | 3,700 | 3,840 | 3,405 | 3,410 | 8,900 | 1,136.67 |
| 2021-11-25 | 3,160 | 3,675 | 3,160 | 3,540 | 27,400 | 1,180 |
| 2021-11-24 | 3,015 | 3,140 | 2,945 | 3,140 | 7,800 | 1,046.67 |
| 2021-11-22 | 3,010 | 3,050 | 2,948 | 2,998 | 1,500 | 999.33 |
| 2021-11-19 | 3,090 | 3,140 | 2,996 | 2,996 | 1,100 | 998.67 |
| 2021-11-18 | 2,942 | 3,140 | 2,942 | 3,020 | 7,000 | 1,006.67 |
| 2021-11-17 | 2,896 | 3,015 | 2,896 | 2,992 | 2,600 | 997.33 |
| 2021-11-16 | 2,903 | 3,000 | 2,903 | 2,994 | 2,400 | 998 |
| 2021-11-15 | 2,885 | 2,996 | 2,729 | 2,874 | 3,100 | 958 |
| 2021-11-12 | 2,952 | 3,000 | 2,894 | 2,905 | 3,100 | 968.33 |
| 2021-11-11 | 3,025 | 3,025 | 2,952 | 2,952 | 400 | 984 |
| 2021-11-10 | 3,010 | 3,085 | 2,995 | 3,000 | 2,500 | 1,000 |
| 2021-11-09 | 3,030 | 3,035 | 2,991 | 2,995 | 3,200 | 998.33 |
| 2021-11-08 | 2,999 | 2,999 | 2,950 | 2,990 | 2,300 | 996.67 |
| 2021-11-05 | 2,990 | 3,020 | 2,943 | 3,020 | 2,500 | 1,006.67 |
| 2021-11-04 | 3,100 | 3,100 | 2,933 | 3,005 | 5,900 | 1,001.67 |
| 2021-11-02 | 3,010 | 3,010 | 2,995 | 2,995 | 700 | 998.33 |
| 2021-11-01 | 3,140 | 3,150 | 3,030 | 3,035 | 2,900 | 1,011.67 |
| 2021-10-29 | 3,080 | 3,080 | 3,000 | 3,000 | 1,500 | 1,000 |
| 2021-10-28 | 2,966 | 3,150 | 2,966 | 3,030 | 900 | 1,010 |
| 2021-10-27 | 3,180 | 3,250 | 2,960 | 2,960 | 3,100 | 986.67 |
| 2021-10-26 | 3,270 | 3,280 | 3,210 | 3,250 | 3,200 | 1,083.33 |
| 2021-10-25 | 3,195 | 3,230 | 3,100 | 3,210 | 4,500 | 1,070 |
| 2021-10-22 | 3,235 | 3,235 | 3,110 | 3,170 | 3,400 | 1,056.67 |
| 2021-10-21 | 3,165 | 3,300 | 3,100 | 3,180 | 6,000 | 1,060 |
| 2021-10-20 | 3,260 | 3,385 | 3,190 | 3,195 | 9,100 | 1,065 |
| 2021-10-19 | 3,055 | 3,365 | 3,050 | 3,260 | 16,500 | 1,086.67 |
| 2021-10-18 | 3,100 | 3,125 | 2,884 | 3,125 | 8,200 | 1,041.67 |
| 2021-10-15 | 2,865 | 2,967 | 2,838 | 2,934 | 5,900 | 978 |
| 2021-10-14 | 2,950 | 2,970 | 2,864 | 2,865 | 5,900 | 955 |
| 2021-10-13 | 2,798 | 2,966 | 2,722 | 2,950 | 14,000 | 983.33 |
| 2021-10-12 | 2,858 | 2,860 | 2,759 | 2,759 | 3,500 | 919.67 |
| 2021-10-11 | 2,835 | 2,947 | 2,723 | 2,808 | 8,000 | 936 |
| 2021-10-08 | 2,891 | 2,928 | 2,735 | 2,735 | 2,700 | 911.67 |
| 2021-10-07 | 2,867 | 2,960 | 2,724 | 2,741 | 7,300 | 913.67 |
| 2021-10-06 | 2,709 | 3,090 | 2,709 | 2,867 | 21,500 | 955.67 |
| 2021-10-05 | 2,763 | 2,763 | 2,580 | 2,630 | 9,900 | 876.67 |
| 2021-10-04 | 2,806 | 2,850 | 2,673 | 2,813 | 5,700 | 937.67 |
| 2021-10-01 | 2,836 | 2,921 | 2,836 | 2,866 | 3,200 | 955.33 |
| 2021-09-30 | 2,880 | 3,185 | 2,820 | 2,886 | 14,000 | 962 |
| 2021-09-29 | 2,961 | 2,978 | 2,768 | 2,890 | 14,400 | 963.33 |
| 2021-09-28 | 2,895 | 3,500 | 2,895 | 3,065 | 45,500 | 1,021.67 |
| 2021-09-27 | 2,578 | 3,065 | 2,578 | 3,065 | 41,800 | 1,021.67 |
| 2021-09-24 | 2,606 | 2,623 | 2,543 | 2,562 | 9,200 | 854 |
| 2021-09-22 | 2,911 | 2,911 | 2,505 | 2,567 | 46,200 | 855.67 |
| 2021-09-21 | 2,872 | 2,949 | 2,860 | 2,911 | 5,600 | 970.33 |
| 2021-09-17 | 2,972 | 3,020 | 2,950 | 2,966 | 9,600 | 988.67 |
| 2021-09-16 | 3,040 | 3,045 | 2,926 | 3,030 | 24,800 | 1,010 |
| 2021-09-15 | 3,050 | 3,180 | 2,961 | 3,080 | 87,700 | 1,026.67 |
| 2021-09-14 | 3,820 | 3,860 | 3,400 | 3,400 | 55,300 | 1,133.33 |
| 2021-09-13 | 4,310 | 4,685 | 3,910 | 4,100 | 69,600 | 1,366.67 |
| 2021-09-10 | 3,600 | 4,250 | 3,570 | 4,170 | 71,800 | 1,390 |
| 2021-09-09 | 3,550 | 3,775 | 3,410 | 3,665 | 28,300 | 1,221.67 |
| 2021-09-08 | 3,340 | 3,790 | 3,290 | 3,665 | 48,800 | 1,221.67 |
| 2021-09-07 | 3,300 | 3,445 | 2,970 | 3,350 | 53,800 | 1,116.67 |
| 2021-09-06 | 2,870 | 3,350 | 2,852 | 3,350 | 74,700 | 1,116.67 |
| 2021-09-03 | 2,446 | 2,950 | 2,415 | 2,865 | 55,600 | 955 |
| 2021-09-02 | 2,999 | 3,300 | 2,495 | 2,540 | 87,300 | 846.67 |
| 2021-09-01 | 2,965 | 3,110 | 2,820 | 2,995 | 48,400 | 998.33 |
| 2021-08-31 | 2,663 | 2,815 | 2,659 | 2,815 | 34,900 | 938.33 |
| 2021-08-30 | 2,500 | 2,714 | 2,416 | 2,698 | 56,500 | 899.33 |
| 2021-08-27 | 2,249 | 2,500 | 2,206 | 2,449 | 37,100 | 816.33 |
| 2021-08-26 | 2,280 | 2,348 | 2,255 | 2,299 | 19,800 | 766.33 |
| 2021-08-25 | 2,240 | 2,300 | 2,195 | 2,293 | 51,600 | 764.33 |
| 2021-08-24 | 1,943 | 2,250 | 1,900 | 2,190 | 109,500 | 730 |
| 2021-08-23 | 1,814 | 1,940 | 1,802 | 1,930 | 40,500 | 643.33 |
| 2021-08-20 | 1,736 | 1,915 | 1,735 | 1,894 | 40,100 | 631.33 |
| 2021-08-19 | 1,696 | 1,730 | 1,693 | 1,730 | 1,500 | 576.67 |
| 2021-08-18 | 1,795 | 1,800 | 1,752 | 1,765 | 6,300 | 588.33 |
| 2021-08-17 | 1,682 | 1,795 | 1,682 | 1,774 | 15,200 | 591.33 |
| 2021-08-16 | 1,725 | 1,758 | 1,715 | 1,722 | 1,900 | 574 |
| 2021-08-13 | 1,615 | 1,768 | 1,614 | 1,765 | 16,500 | 588.33 |
| 2021-08-12 | 1,585 | 1,660 | 1,585 | 1,655 | 5,700 | 551.67 |
| 2021-08-11 | 1,629 | 1,629 | 1,561 | 1,613 | 4,600 | 537.67 |
| 2021-08-10 | 1,613 | 1,650 | 1,612 | 1,629 | 2,200 | 543 |
| 2021-08-06 | 1,662 | 1,686 | 1,618 | 1,680 | 10,000 | 560 |
| 2021-08-05 | 1,722 | 1,765 | 1,660 | 1,662 | 5,600 | 554 |
| 2021-08-04 | 1,893 | 1,893 | 1,700 | 1,796 | 47,100 | 598.67 |
| 2021-08-03 | 1,673 | 1,895 | 1,673 | 1,890 | 73,200 | 630 |
| 2021-08-02 | 1,540 | 1,861 | 1,505 | 1,658 | 71,500 | 552.67 |
| 2021-07-30 | 1,429 | 1,557 | 1,429 | 1,557 | 49,200 | 519 |
| 2021-07-29 | 1,370 | 1,440 | 1,370 | 1,410 | 7,000 | 470 |
| 2021-07-28 | 1,375 | 1,420 | 1,345 | 1,370 | 10,400 | 456.67 |
| 2021-07-27 | 1,375 | 1,375 | 1,327 | 1,345 | 3,400 | 448.33 |
| 2021-07-26 | 1,340 | 1,345 | 1,321 | 1,345 | 4,800 | 448.33 |
| 2021-07-21 | 1,350 | 1,370 | 1,338 | 1,340 | 9,500 | 446.67 |
| 2021-07-20 | 1,313 | 1,350 | 1,305 | 1,330 | 10,300 | 443.33 |
| 2021-07-19 | 1,288 | 1,369 | 1,288 | 1,347 | 10,600 | 449 |
| 2021-07-16 | 1,287 | 1,295 | 1,287 | 1,288 | 600 | 429.33 |
| 2021-07-15 | 1,289 | 1,300 | 1,289 | 1,290 | 1,900 | 430 |
| 2021-07-14 | 1,292 | 1,305 | 1,292 | 1,292 | 2,200 | 430.67 |
| 2021-07-13 | 1,281 | 1,300 | 1,281 | 1,296 | 1,600 | 432 |
| 2021-07-12 | 1,282 | 1,285 | 1,282 | 1,283 | 1,000 | 427.67 |
| 2021-07-09 | 1,277 | 1,277 | 1,274 | 1,276 | 1,100 | 425.33 |
| 2021-07-08 | 1,280 | 1,313 | 1,280 | 1,281 | 1,700 | 427 |
| 2021-07-07 | 1,284 | 1,284 | 1,271 | 1,276 | 2,200 | 425.33 |
| 2021-07-06 | 1,300 | 1,305 | 1,285 | 1,285 | 7,400 | 428.33 |
| 2021-07-05 | 1,338 | 1,338 | 1,304 | 1,304 | 4,200 | 434.67 |
| 2021-07-02 | 1,312 | 1,312 | 1,298 | 1,298 | 400 | 432.67 |
| 2021-07-01 | 1,303 | 1,303 | 1,297 | 1,297 | 1,300 | 432.33 |
| 2021-06-30 | 1,322 | 1,322 | 1,303 | 1,303 | 2,500 | 434.33 |
| 2021-06-29 | 1,313 | 1,333 | 1,313 | 1,325 | 1,200 | 441.67 |
| 2021-06-28 | 1,300 | 1,315 | 1,300 | 1,311 | 2,400 | 437 |
| 2021-06-25 | 1,305 | 1,323 | 1,300 | 1,303 | 4,200 | 434.33 |
| 2021-06-24 | 1,300 | 1,315 | 1,300 | 1,305 | 4,200 | 435 |
| 2021-06-23 | 1,300 | 1,300 | 1,298 | 1,300 | 300 | 433.33 |
| 2021-06-22 | 1,285 | 1,300 | 1,282 | 1,288 | 7,900 | 429.33 |
| 2021-06-21 | 1,281 | 1,285 | 1,260 | 1,282 | 2,800 | 427.33 |
| 2021-06-18 | 1,285 | 1,290 | 1,285 | 1,290 | 1,300 | 430 |
| 2021-06-17 | 1,303 | 1,303 | 1,279 | 1,289 | 4,500 | 429.67 |
| 2021-06-16 | 1,308 | 1,312 | 1,308 | 1,312 | 500 | 437.33 |
| 2021-06-15 | 1,318 | 1,330 | 1,301 | 1,305 | 2,200 | 435 |
| 2021-06-14 | 1,305 | 1,316 | 1,300 | 1,313 | 2,400 | 437.67 |
| 2021-06-11 | 1,315 | 1,320 | 1,301 | 1,302 | 5,900 | 434 |
| 2021-06-10 | 1,318 | 1,318 | 1,318 | 1,318 | 500 | 439.33 |
| 2021-06-09 | 1,297 | 1,318 | 1,297 | 1,318 | 2,400 | 439.33 |
| 2021-06-08 | 1,287 | 1,309 | 1,287 | 1,300 | 2,600 | 433.33 |
| 2021-06-07 | 1,340 | 1,340 | 1,277 | 1,287 | 12,100 | 429 |
| 2021-06-04 | 1,337 | 1,337 | 1,319 | 1,322 | 1,500 | 440.67 |
| 2021-06-03 | 1,323 | 1,324 | 1,322 | 1,323 | 1,000 | 441 |
| 2021-06-02 | 1,323 | 1,329 | 1,310 | 1,310 | 2,700 | 436.67 |
| 2021-06-01 | 1,336 | 1,337 | 1,336 | 1,337 | 300 | 445.67 |
| 2021-05-31 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 438.67 |
| 2021-05-28 | 1,329 | 1,336 | 1,316 | 1,316 | 1,300 | 438.67 |
| 2021-05-27 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 440 |
| 2021-05-26 | 1,330 | 1,330 | 1,321 | 1,321 | 300 | 440.33 |
| 2021-05-25 | 1,322 | 1,335 | 1,318 | 1,335 | 2,900 | 445 |
| 2021-05-24 | 1,336 | 1,336 | 1,320 | 1,320 | 800 | 440 |
| 2021-05-21 | 1,342 | 1,342 | 1,321 | 1,328 | 700 | 442.67 |
| 2021-05-20 | 1,321 | 1,340 | 1,321 | 1,330 | 1,400 | 443.33 |
| 2021-05-19 | 1,330 | 1,340 | 1,325 | 1,325 | 2,300 | 441.67 |
| 2021-05-18 | 1,338 | 1,338 | 1,338 | 1,338 | 100 | 446 |
| 2021-05-17 | 1,339 | 1,339 | 1,316 | 1,318 | 1,200 | 439.33 |
| 2021-05-14 | 1,336 | 1,350 | 1,307 | 1,310 | 8,500 | 436.67 |
| 2021-05-13 | 1,321 | 1,366 | 1,321 | 1,366 | 2,900 | 455.33 |
| 2021-05-12 | 1,340 | 1,344 | 1,328 | 1,333 | 2,400 | 444.33 |
| 2021-05-11 | 1,360 | 1,360 | 1,339 | 1,339 | 1,900 | 446.33 |
| 2021-05-10 | 1,368 | 1,368 | 1,346 | 1,360 | 1,500 | 453.33 |
| 2021-05-07 | 1,355 | 1,355 | 1,337 | 1,349 | 1,100 | 449.67 |
| 2021-05-06 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 441.33 |
| 2021-04-30 | 1,330 | 1,340 | 1,319 | 1,319 | 1,600 | 439.67 |
| 2021-04-28 | 1,310 | 1,311 | 1,300 | 1,310 | 3,000 | 436.67 |
| 2021-04-27 | 1,322 | 1,333 | 1,313 | 1,313 | 1,900 | 437.67 |
| 2021-04-26 | 1,329 | 1,349 | 1,307 | 1,326 | 7,500 | 442 |
| 2021-04-23 | 1,292 | 1,370 | 1,292 | 1,323 | 11,700 | 441 |
| 2021-04-22 | 1,312 | 1,312 | 1,298 | 1,304 | 700 | 434.67 |
| 2021-04-21 | 1,306 | 1,312 | 1,293 | 1,296 | 2,000 | 432 |
| 2021-04-20 | 1,311 | 1,311 | 1,308 | 1,309 | 2,700 | 436.33 |
| 2021-04-19 | 1,325 | 1,325 | 1,312 | 1,315 | 400 | 438.33 |
| 2021-04-16 | 1,318 | 1,349 | 1,318 | 1,319 | 4,500 | 439.67 |
| 2021-04-15 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 439.33 |
| 2021-04-14 | 1,307 | 1,316 | 1,303 | 1,316 | 2,200 | 438.67 |
| 2021-04-13 | 1,319 | 1,319 | 1,301 | 1,307 | 2,100 | 435.67 |
| 2021-04-12 | 1,310 | 1,310 | 1,305 | 1,310 | 1,200 | 436.67 |
| 2021-04-09 | 1,329 | 1,329 | 1,310 | 1,310 | 1,600 | 436.67 |
| 2021-04-08 | 1,347 | 1,348 | 1,315 | 1,324 | 3,400 | 441.33 |
| 2021-04-07 | 1,330 | 1,336 | 1,320 | 1,328 | 3,500 | 442.67 |
| 2021-04-06 | 1,350 | 1,350 | 1,331 | 1,331 | 400 | 443.67 |
| 2021-04-05 | 1,374 | 1,378 | 1,340 | 1,350 | 4,600 | 450 |
| 2021-04-02 | 1,370 | 1,400 | 1,370 | 1,370 | 1,200 | 456.67 |
| 2021-04-01 | 1,372 | 1,386 | 1,360 | 1,360 | 1,100 | 453.33 |
| 2021-03-31 | 1,398 | 1,398 | 1,376 | 1,376 | 800 | 458.67 |
| 2021-03-30 | 1,355 | 1,423 | 1,333 | 1,394 | 3,100 | 464.67 |
| 2021-03-29 | 1,464 | 1,464 | 1,434 | 1,435 | 700 | 478.33 |
| 2021-03-26 | 1,468 | 1,468 | 1,438 | 1,466 | 400 | 488.67 |
| 2021-03-25 | 1,418 | 1,469 | 1,389 | 1,469 | 2,400 | 489.67 |
| 2021-03-24 | 1,430 | 1,434 | 1,385 | 1,434 | 4,200 | 478 |
| 2021-03-23 | 1,460 | 1,468 | 1,425 | 1,425 | 1,300 | 475 |
| 2021-03-22 | 1,408 | 1,469 | 1,408 | 1,469 | 4,700 | 489.67 |
| 2021-03-19 | 1,386 | 1,408 | 1,386 | 1,408 | 3,700 | 469.33 |
| 2021-03-18 | 1,350 | 1,380 | 1,350 | 1,378 | 2,900 | 459.33 |
| 2021-03-17 | 1,362 | 1,367 | 1,348 | 1,367 | 2,400 | 455.67 |
| 2021-03-16 | 1,360 | 1,366 | 1,350 | 1,350 | 3,500 | 450 |
| 2021-03-15 | 1,346 | 1,360 | 1,346 | 1,350 | 1,300 | 450 |
| 2021-03-12 | 1,348 | 1,348 | 1,345 | 1,345 | 400 | 448.33 |
| 2021-03-11 | 1,352 | 1,352 | 1,331 | 1,331 | 1,400 | 443.67 |
| 2021-03-10 | 1,345 | 1,359 | 1,335 | 1,337 | 2,400 | 445.67 |
| 2021-03-09 | 1,346 | 1,346 | 1,325 | 1,339 | 3,500 | 446.33 |
| 2021-03-08 | 1,330 | 1,346 | 1,330 | 1,330 | 1,500 | 443.33 |
| 2021-03-05 | 1,330 | 1,330 | 1,312 | 1,330 | 1,200 | 443.33 |
| 2021-03-04 | 1,313 | 1,339 | 1,312 | 1,312 | 500 | 437.33 |
| 2021-03-03 | 1,350 | 1,350 | 1,321 | 1,321 | 500 | 440.33 |
| 2021-03-02 | - | - | - | 1,350 | - | 450 |
| 2021-03-01 | 1,349 | 1,350 | 1,349 | 1,350 | 300 | 450 |
| 2021-02-26 | 1,350 | 1,350 | 1,327 | 1,327 | 500 | 442.33 |
| 2021-02-25 | 1,341 | 1,346 | 1,297 | 1,345 | 2,000 | 448.33 |
| 2021-02-24 | 1,335 | 1,335 | 1,312 | 1,312 | 500 | 437.33 |
| 2021-02-22 | 1,339 | 1,339 | 1,321 | 1,330 | 300 | 443.33 |
| 2021-02-19 | 1,346 | 1,346 | 1,316 | 1,316 | 1,000 | 438.67 |
| 2021-02-18 | 1,349 | 1,349 | 1,306 | 1,320 | 2,500 | 440 |
| 2021-02-17 | 1,290 | 1,320 | 1,290 | 1,320 | 700 | 440 |
| 2021-02-16 | 1,310 | 1,322 | 1,277 | 1,319 | 1,600 | 439.67 |
| 2021-02-15 | 1,320 | 1,320 | 1,300 | 1,307 | 800 | 435.67 |
| 2021-02-12 | 1,310 | 1,317 | 1,301 | 1,301 | 600 | 433.67 |
| 2021-02-10 | 1,318 | 1,318 | 1,300 | 1,315 | 500 | 438.33 |
| 2021-02-09 | 1,319 | 1,319 | 1,300 | 1,300 | 200 | 433.33 |
| 2021-02-08 | 1,307 | 1,325 | 1,301 | 1,325 | 1,700 | 441.67 |
| 2021-02-05 | 1,370 | 1,370 | 1,300 | 1,307 | 3,400 | 435.67 |
| 2021-02-04 | 1,264 | 1,264 | 1,264 | 1,264 | 100 | 421.33 |
| 2021-02-03 | 1,280 | 1,292 | 1,252 | 1,277 | 2,600 | 425.67 |
| 2021-02-02 | 1,280 | 1,311 | 1,250 | 1,251 | 3,600 | 417 |
| 2021-02-01 | 1,265 | 1,276 | 1,250 | 1,255 | 6,100 | 418.33 |
| 2021-01-29 | 1,300 | 1,400 | 1,265 | 1,265 | 12,100 | 421.67 |
| 2021-01-28 | 1,273 | 1,299 | 1,270 | 1,270 | 700 | 423.33 |
| 2021-01-27 | 1,295 | 1,295 | 1,269 | 1,277 | 1,000 | 425.67 |
| 2021-01-26 | 1,280 | 1,281 | 1,280 | 1,281 | 400 | 427 |
| 2021-01-25 | 1,318 | 1,322 | 1,260 | 1,265 | 4,700 | 421.67 |
| 2021-01-22 | 1,334 | 1,334 | 1,294 | 1,318 | 800 | 439.33 |
| 2021-01-21 | 1,304 | 1,331 | 1,302 | 1,331 | 1,800 | 443.67 |
| 2021-01-20 | 1,273 | 1,319 | 1,260 | 1,295 | 6,900 | 431.67 |
| 2021-01-19 | 1,291 | 1,291 | 1,272 | 1,272 | 700 | 424 |
| 2021-01-18 | 1,275 | 1,294 | 1,271 | 1,271 | 4,500 | 423.67 |
| 2021-01-15 | 1,283 | 1,300 | 1,270 | 1,275 | 3,700 | 425 |
| 2021-01-14 | 1,316 | 1,400 | 1,266 | 1,283 | 25,600 | 427.67 |
| 2021-01-13 | 1,414 | 1,564 | 1,315 | 1,323 | 144,700 | 441 |
| 2021-01-12 | 1,278 | 1,284 | 1,264 | 1,264 | 400 | 421.33 |
| 2021-01-08 | 1,265 | 1,286 | 1,265 | 1,265 | 2,500 | 421.67 |
| 2021-01-07 | 1,263 | 1,306 | 1,250 | 1,250 | 1,500 | 416.67 |
| 2021-01-06 | 1,267 | 1,267 | 1,256 | 1,264 | 800 | 421.33 |
| 2021-01-05 | 1,262 | 1,266 | 1,262 | 1,262 | 1,200 | 420.67 |
| 2021-01-04 | 1,276 | 1,277 | 1,263 | 1,263 | 1,000 | 421 |
分割・併合履歴 ： [2023-04-19]1株→3株 [2017-09-27]1株→0.2株 [1997-03-26]1株→1.1株
