5967 TONE(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 | 3,265 | 3,265 | 3,110 | 3,180 | 1,300 | 318 |
| 2021-12-29 | 3,220 | 3,220 | 3,220 | 3,220 | 300 | 322 |
| 2021-12-28 | 3,200 | 3,200 | 3,165 | 3,165 | 200 | 316.50 |
| 2021-12-27 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 313.50 |
| 2021-12-24 | 3,080 | 3,160 | 3,080 | 3,160 | 400 | 316 |
| 2021-12-23 | 3,075 | 3,080 | 3,075 | 3,080 | 600 | 308 |
| 2021-12-22 | 3,050 | 3,090 | 3,050 | 3,075 | 900 | 307.50 |
| 2021-12-21 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 304.50 |
| 2021-12-20 | 3,115 | 3,115 | 3,040 | 3,040 | 900 | 304 |
| 2021-12-17 | 3,095 | 3,155 | 3,085 | 3,110 | 1,100 | 311 |
| 2021-12-16 | 3,095 | 3,100 | 3,095 | 3,100 | 200 | 310 |
| 2021-12-15 | 3,240 | 3,240 | 3,060 | 3,095 | 4,000 | 309.50 |
| 2021-12-14 | 3,300 | 3,300 | 3,100 | 3,170 | 3,600 | 317 |
| 2021-12-13 | 3,315 | 3,315 | 3,245 | 3,295 | 1,500 | 329.50 |
| 2021-12-10 | 3,245 | 3,310 | 3,200 | 3,310 | 2,100 | 331 |
| 2021-12-09 | 3,315 | 3,315 | 3,310 | 3,315 | 300 | 331.50 |
| 2021-12-08 | 3,320 | 3,385 | 3,320 | 3,385 | 300 | 338.50 |
| 2021-12-07 | 3,300 | 3,320 | 3,280 | 3,320 | 600 | 332 |
| 2021-12-06 | 3,290 | 3,430 | 3,230 | 3,230 | 2,200 | 323 |
| 2021-12-03 | 3,250 | 3,250 | 3,220 | 3,220 | 500 | 322 |
| 2021-12-02 | 3,260 | 3,320 | 3,160 | 3,250 | 1,800 | 325 |
| 2021-12-01 | 3,360 | 3,430 | 3,230 | 3,255 | 1,700 | 325.50 |
| 2021-11-30 | 3,595 | 3,595 | 3,455 | 3,465 | 1,300 | 346.50 |
| 2021-11-29 | 3,305 | 3,495 | 3,300 | 3,455 | 4,400 | 345.50 |
| 2021-11-26 | 3,680 | 3,725 | 3,655 | 3,725 | 3,900 | 372.50 |
| 2021-11-25 | 3,680 | 3,685 | 3,640 | 3,685 | 1,300 | 368.50 |
| 2021-11-24 | 3,675 | 3,680 | 3,625 | 3,625 | 2,600 | 362.50 |
| 2021-11-22 | 3,685 | 3,695 | 3,670 | 3,680 | 2,500 | 368 |
| 2021-11-19 | 3,675 | 3,675 | 3,670 | 3,670 | 600 | 367 |
| 2021-11-18 | 3,670 | 3,675 | 3,670 | 3,675 | 500 | 367.50 |
| 2021-11-17 | 3,665 | 3,680 | 3,665 | 3,680 | 700 | 368 |
| 2021-11-16 | 3,680 | 3,680 | 3,675 | 3,680 | 800 | 368 |
| 2021-11-15 | - | - | - | 3,680 | - | 368 |
| 2021-11-12 | 3,680 | 3,680 | 3,675 | 3,680 | 700 | 368 |
| 2021-11-11 | 3,680 | 3,680 | 3,675 | 3,675 | 500 | 367.50 |
| 2021-11-10 | 3,620 | 3,680 | 3,620 | 3,680 | 800 | 368 |
| 2021-11-09 | - | - | - | 3,620 | - | 362 |
| 2021-11-08 | 3,695 | 3,695 | 3,620 | 3,620 | 800 | 362 |
| 2021-11-05 | 3,695 | 3,695 | 3,695 | 3,695 | 300 | 369.50 |
| 2021-11-04 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 365 |
| 2021-11-02 | 3,550 | 3,630 | 3,550 | 3,630 | 400 | 363 |
| 2021-11-01 | 3,595 | 3,620 | 3,580 | 3,620 | 600 | 362 |
| 2021-10-29 | 3,590 | 3,590 | 3,530 | 3,530 | 700 | 353 |
| 2021-10-28 | 3,570 | 3,575 | 3,570 | 3,575 | 400 | 357.50 |
| 2021-10-27 | 3,565 | 3,565 | 3,565 | 3,565 | 1,300 | 356.50 |
| 2021-10-26 | 3,550 | 3,565 | 3,550 | 3,565 | 3,700 | 356.50 |
| 2021-10-25 | 3,545 | 3,545 | 3,475 | 3,535 | 600 | 353.50 |
| 2021-10-22 | 3,555 | 3,555 | 3,550 | 3,550 | 800 | 355 |
| 2021-10-21 | 3,565 | 3,565 | 3,550 | 3,555 | 600 | 355.50 |
| 2021-10-20 | 3,580 | 3,580 | 3,440 | 3,550 | 3,600 | 355 |
| 2021-10-19 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 359.50 |
| 2021-10-18 | 3,545 | 3,595 | 3,540 | 3,595 | 900 | 359.50 |
| 2021-10-15 | 3,610 | 3,610 | 3,555 | 3,595 | 600 | 359.50 |
| 2021-10-14 | 3,540 | 3,540 | 3,500 | 3,500 | 300 | 350 |
| 2021-10-13 | 3,550 | 3,610 | 3,505 | 3,610 | 900 | 361 |
| 2021-10-12 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 350 |
| 2021-10-11 | - | - | - | 3,500 | - | 350 |
| 2021-10-08 | - | - | - | 3,500 | - | 350 |
| 2021-10-07 | 3,535 | 3,535 | 3,500 | 3,500 | 600 | 350 |
| 2021-10-06 | 3,565 | 3,605 | 3,565 | 3,600 | 400 | 360 |
| 2021-10-05 | 3,685 | 3,685 | 3,495 | 3,565 | 2,100 | 356.50 |
| 2021-10-04 | 3,620 | 3,620 | 3,620 | 3,620 | 700 | 362 |
| 2021-10-01 | 3,685 | 3,685 | 3,665 | 3,665 | 300 | 366.50 |
| 2021-09-30 | 3,670 | 3,675 | 3,670 | 3,675 | 800 | 367.50 |
| 2021-09-29 | 3,600 | 3,660 | 3,600 | 3,660 | 800 | 366 |
| 2021-09-28 | 3,685 | 3,685 | 3,650 | 3,650 | 400 | 365 |
| 2021-09-27 | 3,665 | 3,665 | 3,535 | 3,650 | 1,000 | 365 |
| 2021-09-24 | 3,675 | 3,700 | 3,630 | 3,665 | 1,400 | 366.50 |
| 2021-09-22 | 3,610 | 3,660 | 3,610 | 3,660 | 700 | 366 |
| 2021-09-21 | 3,610 | 3,610 | 3,540 | 3,610 | 700 | 361 |
| 2021-09-17 | 3,610 | 3,610 | 3,610 | 3,610 | 300 | 361 |
| 2021-09-16 | 3,620 | 3,650 | 3,610 | 3,610 | 500 | 361 |
| 2021-09-15 | 3,595 | 3,610 | 3,595 | 3,610 | 600 | 361 |
| 2021-09-14 | 3,600 | 3,600 | 3,525 | 3,525 | 1,000 | 352.50 |
| 2021-09-13 | 3,565 | 3,600 | 3,565 | 3,600 | 1,200 | 360 |
| 2021-09-10 | 3,500 | 3,560 | 3,460 | 3,555 | 2,900 | 355.50 |
| 2021-09-09 | 3,490 | 3,490 | 3,490 | 3,490 | 100 | 349 |
| 2021-09-08 | - | - | - | 3,460 | - | 346 |
| 2021-09-07 | 3,460 | 3,465 | 3,455 | 3,460 | 1,300 | 346 |
| 2021-09-06 | 3,470 | 3,470 | 3,400 | 3,465 | 1,400 | 346.50 |
| 2021-09-03 | 3,460 | 3,460 | 3,445 | 3,455 | 800 | 345.50 |
| 2021-09-02 | 3,500 | 3,500 | 3,475 | 3,475 | 3,800 | 347.50 |
| 2021-09-01 | 3,490 | 3,495 | 3,490 | 3,495 | 1,700 | 349.50 |
| 2021-08-31 | 3,500 | 3,500 | 3,420 | 3,490 | 1,600 | 349 |
| 2021-08-30 | 3,695 | 3,695 | 3,425 | 3,425 | 1,200 | 342.50 |
| 2021-08-27 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 342 |
| 2021-08-26 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 341 |
| 2021-08-25 | 3,435 | 3,435 | 3,405 | 3,405 | 900 | 340.50 |
| 2021-08-24 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 340 |
| 2021-08-23 | - | - | - | 3,335 | - | 333.50 |
| 2021-08-20 | - | - | - | 3,335 | - | 333.50 |
| 2021-08-19 | 3,335 | 3,335 | 3,335 | 3,335 | 400 | 333.50 |
| 2021-08-18 | 3,320 | 3,335 | 3,310 | 3,335 | 700 | 333.50 |
| 2021-08-17 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 333.50 |
| 2021-08-16 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 333 |
| 2021-08-13 | 3,400 | 3,400 | 3,330 | 3,330 | 300 | 333 |
| 2021-08-12 | 3,330 | 3,330 | 3,330 | 3,330 | 100 | 333 |
| 2021-08-11 | 3,330 | 3,330 | 3,280 | 3,300 | 1,400 | 330 |
| 2021-08-10 | 3,215 | 3,285 | 3,215 | 3,285 | 800 | 328.50 |
| 2021-08-06 | 3,240 | 3,240 | 3,240 | 3,240 | 300 | 324 |
| 2021-08-05 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 324 |
| 2021-08-04 | 3,260 | 3,305 | 3,240 | 3,240 | 1,300 | 324 |
| 2021-08-03 | 3,255 | 3,255 | 3,255 | 3,255 | 4,200 | 325.50 |
| 2021-08-02 | 3,250 | 3,255 | 3,250 | 3,255 | 200 | 325.50 |
| 2021-07-30 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 326 |
| 2021-07-29 | - | - | - | 3,205 | - | 320.50 |
| 2021-07-28 | 3,210 | 3,210 | 3,205 | 3,205 | 500 | 320.50 |
| 2021-07-27 | 3,280 | 3,280 | 3,225 | 3,225 | 400 | 322.50 |
| 2021-07-26 | 3,195 | 3,220 | 3,195 | 3,220 | 600 | 322 |
| 2021-07-21 | 3,135 | 3,210 | 3,135 | 3,200 | 1,300 | 320 |
| 2021-07-20 | 3,155 | 3,155 | 3,120 | 3,120 | 1,000 | 312 |
| 2021-07-19 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 315.50 |
| 2021-07-16 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 316.50 |
| 2021-07-15 | 3,190 | 3,200 | 3,125 | 3,125 | 600 | 312.50 |
| 2021-07-14 | 3,105 | 3,280 | 3,105 | 3,135 | 7,100 | 313.50 |
| 2021-07-13 | 3,005 | 3,020 | 3,005 | 3,020 | 800 | 302 |
| 2021-07-12 | 3,010 | 3,010 | 3,000 | 3,000 | 200 | 300 |
| 2021-07-09 | - | - | - | 3,015 | - | 301.50 |
| 2021-07-08 | - | - | - | 3,015 | - | 301.50 |
| 2021-07-07 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 301.50 |
| 2021-07-06 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 302 |
| 2021-07-05 | - | - | - | 2,921 | - | 292.10 |
| 2021-07-02 | - | - | - | 2,921 | - | 292.10 |
| 2021-07-01 | 2,921 | 2,921 | 2,921 | 2,921 | 200 | 292.10 |
| 2021-06-30 | 2,995 | 2,995 | 2,916 | 2,916 | 700 | 291.60 |
| 2021-06-29 | 2,915 | 3,085 | 2,915 | 2,945 | 800 | 294.50 |
| 2021-06-28 | 2,915 | 2,915 | 2,915 | 2,915 | 100 | 291.50 |
| 2021-06-25 | 3,035 | 3,035 | 2,965 | 2,965 | 700 | 296.50 |
| 2021-06-24 | - | - | - | 2,984 | - | 298.40 |
| 2021-06-23 | 2,984 | 2,984 | 2,984 | 2,984 | 200 | 298.40 |
| 2021-06-22 | 3,010 | 3,010 | 2,984 | 2,984 | 500 | 298.40 |
| 2021-06-21 | 2,960 | 2,960 | 2,910 | 2,910 | 600 | 291 |
| 2021-06-18 | 3,015 | 3,015 | 2,970 | 3,000 | 400 | 300 |
| 2021-06-17 | 3,070 | 3,070 | 2,980 | 2,980 | 500 | 298 |
| 2021-06-16 | 2,963 | 3,155 | 2,963 | 3,155 | 300 | 315.50 |
| 2021-06-15 | 3,125 | 3,125 | 3,000 | 3,000 | 1,200 | 300 |
| 2021-06-14 | - | - | - | 3,095 | - | 309.50 |
| 2021-06-11 | - | - | - | 3,095 | - | 309.50 |
| 2021-06-10 | - | - | - | 3,095 | - | 309.50 |
| 2021-06-09 | 3,050 | 3,095 | 3,050 | 3,095 | 300 | 309.50 |
| 2021-06-08 | 3,095 | 3,120 | 3,095 | 3,120 | 300 | 312 |
| 2021-06-07 | 3,035 | 3,040 | 3,035 | 3,035 | 400 | 303.50 |
| 2021-06-04 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 307.50 |
| 2021-06-03 | 3,200 | 3,215 | 3,145 | 3,145 | 700 | 314.50 |
| 2021-06-02 | 3,060 | 3,205 | 3,060 | 3,205 | 800 | 320.50 |
| 2021-06-01 | 3,200 | 3,200 | 3,200 | 3,200 | 800 | 320 |
| 2021-05-31 | 3,355 | 3,355 | 3,145 | 3,200 | 2,200 | 320 |
| 2021-05-28 | 3,195 | 3,230 | 3,110 | 3,220 | 1,200 | 322 |
| 2021-05-27 | 3,265 | 3,265 | 3,235 | 3,255 | 700 | 325.50 |
| 2021-05-26 | 3,265 | 3,265 | 3,265 | 3,265 | 900 | 326.50 |
| 2021-05-25 | 3,285 | 3,285 | 3,220 | 3,220 | 1,400 | 322 |
| 2021-05-24 | 3,210 | 3,215 | 3,210 | 3,215 | 1,600 | 321.50 |
| 2021-05-21 | 3,210 | 3,210 | 3,210 | 3,210 | 200 | 321 |
| 2021-05-20 | 3,200 | 3,270 | 3,200 | 3,270 | 300 | 327 |
| 2021-05-19 | 3,200 | 3,200 | 3,200 | 3,200 | 300 | 320 |
| 2021-05-18 | 3,250 | 3,250 | 3,205 | 3,245 | 1,800 | 324.50 |
| 2021-05-17 | - | - | - | 3,390 | - | 339 |
| 2021-05-14 | 3,360 | 3,390 | 3,360 | 3,390 | 600 | 339 |
| 2021-05-13 | 3,290 | 3,290 | 3,150 | 3,150 | 200 | 315 |
| 2021-05-12 | 3,340 | 3,375 | 3,340 | 3,360 | 500 | 336 |
| 2021-05-11 | 3,180 | 3,410 | 3,180 | 3,410 | 1,700 | 341 |
| 2021-05-10 | 3,220 | 3,455 | 3,220 | 3,455 | 2,100 | 345.50 |
| 2021-05-07 | 3,150 | 3,225 | 3,150 | 3,220 | 800 | 322 |
| 2021-05-06 | 3,200 | 3,210 | 3,195 | 3,210 | 400 | 321 |
| 2021-04-30 | 3,155 | 3,215 | 3,155 | 3,215 | 2,000 | 321.50 |
| 2021-04-28 | 3,115 | 3,115 | 3,090 | 3,115 | 500 | 311.50 |
| 2021-04-27 | 3,145 | 3,145 | 3,075 | 3,140 | 800 | 314 |
| 2021-04-26 | 3,110 | 3,120 | 3,010 | 3,060 | 1,300 | 306 |
| 2021-04-23 | 3,100 | 3,150 | 3,080 | 3,110 | 2,000 | 311 |
| 2021-04-22 | 3,010 | 3,010 | 3,010 | 3,010 | 800 | 301 |
| 2021-04-21 | 3,015 | 3,015 | 3,010 | 3,010 | 500 | 301 |
| 2021-04-20 | - | - | - | 3,015 | - | 301.50 |
| 2021-04-19 | 2,993 | 3,070 | 2,993 | 3,015 | 900 | 301.50 |
| 2021-04-16 | 2,990 | 2,993 | 2,990 | 2,993 | 400 | 299.30 |
| 2021-04-15 | 2,995 | 2,995 | 2,995 | 2,995 | 200 | 299.50 |
| 2021-04-14 | 3,065 | 3,080 | 2,995 | 2,995 | 800 | 299.50 |
| 2021-04-13 | 2,960 | 2,960 | 2,951 | 2,951 | 400 | 295.10 |
| 2021-04-12 | - | - | - | 3,015 | - | 301.50 |
| 2021-04-09 | 3,000 | 3,065 | 3,000 | 3,015 | 400 | 301.50 |
| 2021-04-08 | 3,070 | 3,070 | 3,070 | 3,070 | 500 | 307 |
| 2021-04-07 | 3,070 | 3,070 | 3,070 | 3,070 | 400 | 307 |
| 2021-04-06 | 3,030 | 3,070 | 3,030 | 3,070 | 1,000 | 307 |
| 2021-04-05 | 2,989 | 3,100 | 2,960 | 3,100 | 2,000 | 310 |
| 2021-04-02 | 2,925 | 2,925 | 2,925 | 2,925 | 700 | 292.50 |
| 2021-04-01 | 2,980 | 2,990 | 2,925 | 2,925 | 1,400 | 292.50 |
| 2021-03-31 | 2,910 | 2,910 | 2,880 | 2,880 | 700 | 288 |
| 2021-03-30 | 2,850 | 2,895 | 2,850 | 2,895 | 900 | 289.50 |
| 2021-03-29 | 2,849 | 2,855 | 2,849 | 2,852 | 700 | 285.20 |
| 2021-03-26 | 2,815 | 2,815 | 2,815 | 2,815 | 200 | 281.50 |
| 2021-03-25 | 2,850 | 2,850 | 2,814 | 2,814 | 500 | 281.40 |
| 2021-03-24 | 2,840 | 2,850 | 2,825 | 2,850 | 900 | 285 |
| 2021-03-23 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 282 |
| 2021-03-22 | 2,800 | 2,868 | 2,800 | 2,820 | 1,900 | 282 |
| 2021-03-19 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 280 |
| 2021-03-18 | - | - | - | 2,800 | - | 280 |
| 2021-03-17 | - | - | - | 2,800 | - | 280 |
| 2021-03-16 | 2,799 | 2,800 | 2,799 | 2,800 | 200 | 280 |
| 2021-03-15 | - | - | - | 2,800 | - | 280 |
| 2021-03-12 | 2,732 | 2,800 | 2,732 | 2,800 | 2,800 | 280 |
| 2021-03-11 | 2,779 | 2,779 | 2,741 | 2,741 | 800 | 274.10 |
| 2021-03-10 | 2,730 | 2,731 | 2,730 | 2,731 | 400 | 273.10 |
| 2021-03-09 | 2,729 | 2,730 | 2,729 | 2,730 | 200 | 273 |
| 2021-03-08 | 2,770 | 2,770 | 2,729 | 2,729 | 200 | 272.90 |
| 2021-03-05 | 2,726 | 2,726 | 2,726 | 2,726 | 200 | 272.60 |
| 2021-03-04 | 2,730 | 2,732 | 2,730 | 2,732 | 400 | 273.20 |
| 2021-03-03 | 2,733 | 2,780 | 2,733 | 2,780 | 700 | 278 |
| 2021-03-02 | 2,730 | 2,730 | 2,730 | 2,730 | 600 | 273 |
| 2021-03-01 | 2,770 | 2,770 | 2,730 | 2,730 | 400 | 273 |
| 2021-02-26 | 2,774 | 2,780 | 2,770 | 2,770 | 2,600 | 277 |
| 2021-02-25 | 2,825 | 2,825 | 2,756 | 2,758 | 1,300 | 275.80 |
| 2021-02-24 | 2,725 | 2,725 | 2,725 | 2,725 | 100 | 272.50 |
| 2021-02-22 | 2,723 | 2,723 | 2,723 | 2,723 | 1,100 | 272.30 |
| 2021-02-19 | 2,688 | 2,738 | 2,688 | 2,693 | 3,100 | 269.30 |
| 2021-02-18 | 2,779 | 2,779 | 2,738 | 2,738 | 300 | 273.80 |
| 2021-02-17 | 2,730 | 2,779 | 2,730 | 2,779 | 500 | 277.90 |
| 2021-02-16 | 2,758 | 2,758 | 2,731 | 2,758 | 800 | 275.80 |
| 2021-02-15 | 2,759 | 2,759 | 2,758 | 2,758 | 400 | 275.80 |
| 2021-02-12 | 2,728 | 2,759 | 2,728 | 2,759 | 700 | 275.90 |
| 2021-02-10 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 277 |
| 2021-02-09 | 2,796 | 2,796 | 2,796 | 2,796 | 100 | 279.60 |
| 2021-02-08 | 2,800 | 2,800 | 2,787 | 2,789 | 500 | 278.90 |
| 2021-02-05 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 280 |
| 2021-02-04 | - | - | - | 2,840 | - | 284 |
| 2021-02-03 | - | - | - | 2,840 | - | 284 |
| 2021-02-02 | - | - | - | 2,840 | - | 284 |
| 2021-02-01 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 284 |
| 2021-01-29 | 2,864 | 2,864 | 2,830 | 2,839 | 1,700 | 283.90 |
| 2021-01-28 | 2,726 | 2,864 | 2,726 | 2,864 | 800 | 286.40 |
| 2021-01-27 | 2,839 | 2,839 | 2,752 | 2,752 | 600 | 275.20 |
| 2021-01-26 | 2,865 | 2,865 | 2,865 | 2,865 | 200 | 286.50 |
| 2021-01-25 | 2,869 | 2,869 | 2,869 | 2,869 | 300 | 286.90 |
| 2021-01-22 | 2,804 | 2,869 | 2,804 | 2,869 | 400 | 286.90 |
| 2021-01-21 | 2,838 | 2,854 | 2,835 | 2,854 | 600 | 285.40 |
| 2021-01-20 | 2,861 | 2,861 | 2,858 | 2,858 | 400 | 285.80 |
| 2021-01-19 | 2,931 | 2,931 | 2,881 | 2,881 | 200 | 288.10 |
| 2021-01-18 | 2,910 | 2,966 | 2,910 | 2,959 | 4,700 | 295.90 |
| 2021-01-15 | 2,981 | 3,075 | 2,885 | 2,900 | 12,000 | 290 |
| 2021-01-14 | 2,745 | 2,829 | 2,740 | 2,782 | 2,500 | 278.20 |
| 2021-01-13 | 2,710 | 2,752 | 2,710 | 2,745 | 4,700 | 274.50 |
| 2021-01-12 | 2,715 | 2,730 | 2,700 | 2,700 | 1,000 | 270 |
| 2021-01-08 | 2,765 | 2,765 | 2,765 | 2,765 | 600 | 276.50 |
| 2021-01-07 | 2,752 | 2,775 | 2,752 | 2,763 | 400 | 276.30 |
| 2021-01-06 | 2,702 | 2,766 | 2,702 | 2,766 | 500 | 276.60 |
| 2021-01-05 | 2,741 | 2,777 | 2,741 | 2,750 | 1,000 | 275 |
| 2021-01-04 | 2,763 | 2,763 | 2,763 | 2,763 | 300 | 276.30 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株