6131 浜井産業(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 | 1,002 | 1,038 | 1,002 | 1,030 | 5,200 | 1,030 |
| 2021-12-29 | 1,007 | 1,017 | 1,002 | 1,008 | 2,800 | 1,008 |
| 2021-12-28 | 1,004 | 1,014 | 996 | 1,007 | 16,700 | 1,007 |
| 2021-12-27 | 1,002 | 1,004 | 992 | 1,004 | 13,300 | 1,004 |
| 2021-12-24 | 1,009 | 1,012 | 1,002 | 1,002 | 5,500 | 1,002 |
| 2021-12-23 | 1,046 | 1,046 | 1,004 | 1,015 | 9,200 | 1,015 |
| 2021-12-22 | 1,000 | 1,020 | 1,000 | 1,020 | 34,000 | 1,020 |
| 2021-12-21 | 991 | 998 | 975 | 994 | 8,700 | 994 |
| 2021-12-20 | 1,000 | 1,011 | 971 | 995 | 6,200 | 995 |
| 2021-12-17 | 1,014 | 1,014 | 985 | 1,010 | 6,800 | 1,010 |
| 2021-12-16 | 1,022 | 1,031 | 1,002 | 1,014 | 7,600 | 1,014 |
| 2021-12-15 | 1,022 | 1,050 | 1,012 | 1,016 | 1,800 | 1,016 |
| 2021-12-14 | 1,031 | 1,031 | 1,000 | 1,022 | 3,800 | 1,022 |
| 2021-12-13 | 1,063 | 1,063 | 1,021 | 1,043 | 2,300 | 1,043 |
| 2021-12-10 | 1,080 | 1,080 | 1,051 | 1,051 | 1,200 | 1,051 |
| 2021-12-09 | 1,080 | 1,088 | 1,071 | 1,080 | 1,700 | 1,080 |
| 2021-12-08 | 1,070 | 1,088 | 1,069 | 1,078 | 6,400 | 1,078 |
| 2021-12-07 | 1,053 | 1,075 | 1,053 | 1,068 | 7,800 | 1,068 |
| 2021-12-06 | 1,002 | 1,047 | 1,001 | 1,038 | 5,500 | 1,038 |
| 2021-12-03 | 995 | 1,024 | 995 | 1,013 | 3,300 | 1,013 |
| 2021-12-02 | 999 | 1,033 | 997 | 1,015 | 4,100 | 1,015 |
| 2021-12-01 | 973 | 1,015 | 952 | 1,002 | 13,500 | 1,002 |
| 2021-11-30 | 970 | 999 | 960 | 966 | 9,900 | 966 |
| 2021-11-29 | 969 | 998 | 955 | 963 | 14,200 | 963 |
| 2021-11-26 | 1,030 | 1,035 | 1,002 | 1,019 | 8,800 | 1,019 |
| 2021-11-25 | 1,052 | 1,052 | 1,036 | 1,036 | 5,700 | 1,036 |
| 2021-11-24 | 1,063 | 1,063 | 1,040 | 1,042 | 5,900 | 1,042 |
| 2021-11-22 | 1,055 | 1,065 | 1,035 | 1,063 | 4,800 | 1,063 |
| 2021-11-19 | 1,052 | 1,069 | 1,052 | 1,065 | 4,900 | 1,065 |
| 2021-11-18 | 1,063 | 1,063 | 1,042 | 1,060 | 7,000 | 1,060 |
| 2021-11-17 | 1,069 | 1,069 | 1,055 | 1,060 | 4,500 | 1,060 |
| 2021-11-16 | 1,059 | 1,066 | 1,049 | 1,062 | 4,000 | 1,062 |
| 2021-11-15 | 1,055 | 1,072 | 1,040 | 1,042 | 9,000 | 1,042 |
| 2021-11-12 | 1,082 | 1,087 | 1,053 | 1,053 | 13,800 | 1,053 |
| 2021-11-11 | 1,111 | 1,154 | 1,055 | 1,056 | 55,500 | 1,056 |
| 2021-11-10 | 1,121 | 1,140 | 1,099 | 1,140 | 16,000 | 1,140 |
| 2021-11-09 | 1,141 | 1,141 | 1,110 | 1,110 | 4,600 | 1,110 |
| 2021-11-08 | 1,147 | 1,147 | 1,129 | 1,143 | 7,400 | 1,143 |
| 2021-11-05 | 1,150 | 1,150 | 1,122 | 1,138 | 10,300 | 1,138 |
| 2021-11-04 | 1,158 | 1,158 | 1,131 | 1,146 | 10,200 | 1,146 |
| 2021-11-02 | 1,140 | 1,171 | 1,140 | 1,150 | 9,500 | 1,150 |
| 2021-11-01 | 1,110 | 1,133 | 1,110 | 1,133 | 12,000 | 1,133 |
| 2021-10-29 | 1,110 | 1,120 | 1,094 | 1,099 | 7,000 | 1,099 |
| 2021-10-28 | 1,105 | 1,122 | 1,100 | 1,110 | 2,800 | 1,110 |
| 2021-10-27 | 1,116 | 1,119 | 1,111 | 1,115 | 1,300 | 1,115 |
| 2021-10-26 | 1,105 | 1,125 | 1,105 | 1,125 | 4,800 | 1,125 |
| 2021-10-25 | 1,098 | 1,109 | 1,089 | 1,104 | 3,400 | 1,104 |
| 2021-10-22 | 1,089 | 1,102 | 1,089 | 1,091 | 4,500 | 1,091 |
| 2021-10-21 | 1,148 | 1,148 | 1,080 | 1,091 | 12,300 | 1,091 |
| 2021-10-20 | 1,130 | 1,152 | 1,130 | 1,148 | 3,400 | 1,148 |
| 2021-10-19 | 1,097 | 1,129 | 1,088 | 1,129 | 13,900 | 1,129 |
| 2021-10-18 | 1,075 | 1,096 | 1,075 | 1,090 | 7,600 | 1,090 |
| 2021-10-15 | 1,048 | 1,068 | 1,044 | 1,068 | 3,600 | 1,068 |
| 2021-10-14 | 1,051 | 1,051 | 1,041 | 1,041 | 2,900 | 1,041 |
| 2021-10-13 | 1,054 | 1,064 | 1,041 | 1,051 | 8,500 | 1,051 |
| 2021-10-12 | 1,060 | 1,072 | 1,053 | 1,056 | 4,500 | 1,056 |
| 2021-10-11 | 1,050 | 1,071 | 1,050 | 1,067 | 8,400 | 1,067 |
| 2021-10-08 | 1,032 | 1,045 | 1,032 | 1,042 | 2,200 | 1,042 |
| 2021-10-07 | 1,020 | 1,045 | 1,020 | 1,027 | 14,400 | 1,027 |
| 2021-10-06 | 1,042 | 1,059 | 1,019 | 1,020 | 21,100 | 1,020 |
| 2021-10-05 | 1,063 | 1,074 | 1,028 | 1,063 | 20,900 | 1,063 |
| 2021-10-04 | 1,102 | 1,132 | 1,074 | 1,093 | 45,700 | 1,093 |
| 2021-10-01 | 1,139 | 1,141 | 1,129 | 1,132 | 7,400 | 1,132 |
| 2021-09-30 | 1,152 | 1,152 | 1,129 | 1,139 | 3,900 | 1,139 |
| 2021-09-29 | 1,158 | 1,160 | 1,140 | 1,148 | 3,700 | 1,148 |
| 2021-09-28 | 1,162 | 1,164 | 1,145 | 1,164 | 5,200 | 1,164 |
| 2021-09-27 | 1,165 | 1,172 | 1,161 | 1,166 | 9,000 | 1,166 |
| 2021-09-24 | 1,150 | 1,171 | 1,149 | 1,156 | 13,000 | 1,156 |
| 2021-09-22 | 1,140 | 1,140 | 1,123 | 1,138 | 9,000 | 1,138 |
| 2021-09-21 | 1,144 | 1,145 | 1,130 | 1,142 | 12,700 | 1,142 |
| 2021-09-17 | 1,150 | 1,162 | 1,150 | 1,153 | 1,700 | 1,153 |
| 2021-09-16 | 1,181 | 1,181 | 1,139 | 1,148 | 19,100 | 1,148 |
| 2021-09-15 | 1,194 | 1,194 | 1,172 | 1,183 | 8,100 | 1,183 |
| 2021-09-14 | 1,198 | 1,201 | 1,186 | 1,196 | 8,200 | 1,196 |
| 2021-09-13 | 1,203 | 1,215 | 1,169 | 1,170 | 20,200 | 1,170 |
| 2021-09-10 | 1,152 | 1,192 | 1,149 | 1,190 | 21,700 | 1,190 |
| 2021-09-09 | 1,157 | 1,174 | 1,133 | 1,142 | 20,700 | 1,142 |
| 2021-09-08 | 1,138 | 1,159 | 1,136 | 1,154 | 6,400 | 1,154 |
| 2021-09-07 | 1,139 | 1,165 | 1,139 | 1,141 | 5,100 | 1,141 |
| 2021-09-06 | 1,164 | 1,177 | 1,130 | 1,141 | 23,400 | 1,141 |
| 2021-09-03 | 1,183 | 1,183 | 1,164 | 1,164 | 7,800 | 1,164 |
| 2021-09-02 | 1,190 | 1,205 | 1,171 | 1,171 | 22,900 | 1,171 |
| 2021-09-01 | 1,196 | 1,196 | 1,165 | 1,171 | 12,600 | 1,171 |
| 2021-08-31 | 1,188 | 1,188 | 1,172 | 1,181 | 5,600 | 1,181 |
| 2021-08-30 | 1,187 | 1,187 | 1,160 | 1,185 | 6,600 | 1,185 |
| 2021-08-27 | 1,175 | 1,175 | 1,156 | 1,160 | 1,100 | 1,160 |
| 2021-08-26 | 1,169 | 1,184 | 1,162 | 1,175 | 7,500 | 1,175 |
| 2021-08-25 | 1,160 | 1,167 | 1,157 | 1,159 | 5,400 | 1,159 |
| 2021-08-24 | 1,132 | 1,167 | 1,132 | 1,155 | 9,800 | 1,155 |
| 2021-08-23 | 1,111 | 1,143 | 1,102 | 1,125 | 10,800 | 1,125 |
| 2021-08-20 | 1,130 | 1,130 | 1,104 | 1,112 | 9,000 | 1,112 |
| 2021-08-19 | 1,137 | 1,147 | 1,118 | 1,127 | 10,100 | 1,127 |
| 2021-08-18 | 1,130 | 1,154 | 1,121 | 1,153 | 11,900 | 1,153 |
| 2021-08-17 | 1,152 | 1,152 | 1,138 | 1,139 | 11,300 | 1,139 |
| 2021-08-16 | 1,158 | 1,166 | 1,125 | 1,146 | 15,500 | 1,146 |
| 2021-08-13 | 1,134 | 1,150 | 1,120 | 1,150 | 12,600 | 1,150 |
| 2021-08-12 | 1,170 | 1,175 | 1,124 | 1,134 | 25,900 | 1,134 |
| 2021-08-11 | 1,230 | 1,259 | 1,147 | 1,162 | 78,200 | 1,162 |
| 2021-08-10 | 1,187 | 1,215 | 1,187 | 1,214 | 18,400 | 1,214 |
| 2021-08-06 | 1,165 | 1,187 | 1,165 | 1,187 | 12,700 | 1,187 |
| 2021-08-05 | 1,191 | 1,199 | 1,168 | 1,174 | 8,200 | 1,174 |
| 2021-08-04 | 1,213 | 1,215 | 1,190 | 1,190 | 16,300 | 1,190 |
| 2021-08-03 | 1,225 | 1,231 | 1,211 | 1,215 | 5,400 | 1,215 |
| 2021-08-02 | 1,215 | 1,225 | 1,209 | 1,219 | 12,200 | 1,219 |
| 2021-07-30 | 1,259 | 1,259 | 1,211 | 1,219 | 18,500 | 1,219 |
| 2021-07-29 | 1,233 | 1,260 | 1,220 | 1,260 | 12,500 | 1,260 |
| 2021-07-28 | 1,250 | 1,265 | 1,221 | 1,228 | 16,100 | 1,228 |
| 2021-07-27 | 1,238 | 1,283 | 1,238 | 1,266 | 29,100 | 1,266 |
| 2021-07-26 | 1,217 | 1,247 | 1,217 | 1,231 | 27,900 | 1,231 |
| 2021-07-21 | 1,197 | 1,207 | 1,186 | 1,187 | 10,300 | 1,187 |
| 2021-07-20 | 1,166 | 1,185 | 1,164 | 1,171 | 13,800 | 1,171 |
| 2021-07-19 | 1,196 | 1,196 | 1,167 | 1,182 | 15,100 | 1,182 |
| 2021-07-16 | 1,188 | 1,219 | 1,187 | 1,209 | 9,800 | 1,209 |
| 2021-07-15 | 1,214 | 1,214 | 1,194 | 1,194 | 15,700 | 1,194 |
| 2021-07-14 | 1,228 | 1,240 | 1,214 | 1,214 | 14,000 | 1,214 |
| 2021-07-13 | 1,234 | 1,234 | 1,211 | 1,228 | 13,800 | 1,228 |
| 2021-07-12 | 1,203 | 1,238 | 1,203 | 1,222 | 21,800 | 1,222 |
| 2021-07-09 | 1,170 | 1,198 | 1,154 | 1,196 | 19,400 | 1,196 |
| 2021-07-08 | 1,215 | 1,215 | 1,182 | 1,189 | 27,600 | 1,189 |
| 2021-07-07 | 1,243 | 1,265 | 1,215 | 1,215 | 22,400 | 1,215 |
| 2021-07-06 | 1,241 | 1,252 | 1,236 | 1,244 | 11,900 | 1,244 |
| 2021-07-05 | 1,272 | 1,273 | 1,247 | 1,247 | 19,200 | 1,247 |
| 2021-07-02 | 1,231 | 1,272 | 1,231 | 1,269 | 43,400 | 1,269 |
| 2021-07-01 | 1,279 | 1,279 | 1,240 | 1,249 | 25,700 | 1,249 |
| 2021-06-30 | 1,288 | 1,288 | 1,244 | 1,278 | 50,300 | 1,278 |
| 2021-06-29 | 1,306 | 1,333 | 1,266 | 1,293 | 87,400 | 1,293 |
| 2021-06-28 | 1,235 | 1,316 | 1,235 | 1,305 | 124,900 | 1,305 |
| 2021-06-25 | 1,181 | 1,248 | 1,170 | 1,230 | 92,400 | 1,230 |
| 2021-06-24 | 1,152 | 1,187 | 1,147 | 1,156 | 21,100 | 1,156 |
| 2021-06-23 | 1,150 | 1,169 | 1,135 | 1,167 | 25,400 | 1,167 |
| 2021-06-22 | 1,145 | 1,162 | 1,140 | 1,147 | 21,400 | 1,147 |
| 2021-06-21 | 1,126 | 1,153 | 1,115 | 1,145 | 32,700 | 1,145 |
| 2021-06-18 | 1,191 | 1,200 | 1,133 | 1,138 | 40,100 | 1,138 |
| 2021-06-17 | 1,189 | 1,210 | 1,161 | 1,191 | 50,000 | 1,191 |
| 2021-06-16 | 1,162 | 1,194 | 1,162 | 1,169 | 20,800 | 1,169 |
| 2021-06-15 | 1,177 | 1,177 | 1,150 | 1,161 | 17,600 | 1,161 |
| 2021-06-14 | 1,143 | 1,169 | 1,143 | 1,163 | 26,200 | 1,163 |
| 2021-06-11 | 1,160 | 1,171 | 1,142 | 1,152 | 21,200 | 1,152 |
| 2021-06-10 | 1,170 | 1,178 | 1,155 | 1,163 | 26,300 | 1,163 |
| 2021-06-09 | 1,202 | 1,209 | 1,160 | 1,177 | 38,300 | 1,177 |
| 2021-06-08 | 1,209 | 1,223 | 1,195 | 1,200 | 25,100 | 1,200 |
| 2021-06-07 | 1,210 | 1,224 | 1,195 | 1,209 | 35,900 | 1,209 |
| 2021-06-04 | 1,213 | 1,229 | 1,197 | 1,204 | 24,700 | 1,204 |
| 2021-06-03 | 1,199 | 1,225 | 1,185 | 1,213 | 36,400 | 1,213 |
| 2021-06-02 | 1,196 | 1,215 | 1,176 | 1,195 | 52,100 | 1,195 |
| 2021-06-01 | 1,249 | 1,249 | 1,187 | 1,200 | 73,800 | 1,200 |
| 2021-05-31 | 1,196 | 1,264 | 1,190 | 1,249 | 123,900 | 1,249 |
| 2021-05-28 | 1,160 | 1,185 | 1,146 | 1,153 | 64,500 | 1,153 |
| 2021-05-27 | 1,132 | 1,164 | 1,122 | 1,148 | 47,900 | 1,148 |
| 2021-05-26 | 1,122 | 1,148 | 1,095 | 1,125 | 63,700 | 1,125 |
| 2021-05-25 | 1,213 | 1,214 | 1,101 | 1,109 | 204,000 | 1,109 |
| 2021-05-24 | 1,040 | 1,067 | 1,033 | 1,033 | 23,400 | 1,033 |
| 2021-05-21 | 1,036 | 1,036 | 1,020 | 1,027 | 13,300 | 1,027 |
| 2021-05-20 | 1,040 | 1,040 | 1,009 | 1,028 | 22,300 | 1,028 |
| 2021-05-19 | 1,020 | 1,041 | 1,020 | 1,030 | 21,400 | 1,030 |
| 2021-05-18 | 1,021 | 1,044 | 995 | 1,027 | 59,900 | 1,027 |
| 2021-05-17 | 1,011 | 1,031 | 992 | 1,000 | 73,700 | 1,000 |
| 2021-05-14 | 1,196 | 1,216 | 981 | 1,040 | 214,200 | 1,040 |
| 2021-05-13 | 1,180 | 1,180 | 1,119 | 1,136 | 85,500 | 1,136 |
| 2021-05-12 | 1,286 | 1,286 | 1,202 | 1,210 | 86,400 | 1,210 |
| 2021-05-11 | 1,325 | 1,343 | 1,296 | 1,305 | 30,500 | 1,305 |
| 2021-05-10 | 1,338 | 1,362 | 1,328 | 1,348 | 40,200 | 1,348 |
| 2021-05-07 | 1,310 | 1,342 | 1,298 | 1,336 | 30,900 | 1,336 |
| 2021-05-06 | 1,283 | 1,325 | 1,283 | 1,310 | 31,100 | 1,310 |
| 2021-04-30 | 1,296 | 1,296 | 1,264 | 1,279 | 18,700 | 1,279 |
| 2021-04-28 | 1,281 | 1,288 | 1,259 | 1,275 | 19,000 | 1,275 |
| 2021-04-27 | 1,270 | 1,304 | 1,270 | 1,281 | 17,300 | 1,281 |
| 2021-04-26 | 1,269 | 1,295 | 1,257 | 1,268 | 17,900 | 1,268 |
| 2021-04-23 | 1,286 | 1,300 | 1,261 | 1,266 | 37,100 | 1,266 |
| 2021-04-22 | 1,300 | 1,319 | 1,281 | 1,292 | 18,700 | 1,292 |
| 2021-04-21 | 1,300 | 1,321 | 1,266 | 1,275 | 51,500 | 1,275 |
| 2021-04-20 | 1,316 | 1,336 | 1,303 | 1,321 | 25,600 | 1,321 |
| 2021-04-19 | 1,310 | 1,356 | 1,310 | 1,318 | 41,800 | 1,318 |
| 2021-04-16 | 1,293 | 1,309 | 1,286 | 1,304 | 25,600 | 1,304 |
| 2021-04-15 | 1,313 | 1,314 | 1,288 | 1,289 | 37,200 | 1,289 |
| 2021-04-14 | 1,343 | 1,343 | 1,307 | 1,326 | 32,600 | 1,326 |
| 2021-04-13 | 1,315 | 1,345 | 1,311 | 1,321 | 25,900 | 1,321 |
| 2021-04-12 | 1,328 | 1,360 | 1,308 | 1,323 | 49,200 | 1,323 |
| 2021-04-09 | 1,324 | 1,345 | 1,316 | 1,321 | 36,100 | 1,321 |
| 2021-04-08 | 1,345 | 1,348 | 1,304 | 1,324 | 63,200 | 1,324 |
| 2021-04-07 | 1,334 | 1,378 | 1,312 | 1,369 | 49,300 | 1,369 |
| 2021-04-06 | 1,403 | 1,403 | 1,322 | 1,330 | 86,400 | 1,330 |
| 2021-04-05 | 1,415 | 1,428 | 1,379 | 1,393 | 82,200 | 1,393 |
| 2021-04-02 | 1,330 | 1,368 | 1,323 | 1,355 | 70,400 | 1,355 |
| 2021-04-01 | 1,280 | 1,315 | 1,242 | 1,310 | 70,200 | 1,310 |
| 2021-03-31 | 1,247 | 1,284 | 1,229 | 1,274 | 49,600 | 1,274 |
| 2021-03-30 | 1,240 | 1,253 | 1,225 | 1,246 | 16,500 | 1,246 |
| 2021-03-29 | 1,231 | 1,255 | 1,204 | 1,237 | 23,800 | 1,237 |
| 2021-03-26 | 1,200 | 1,245 | 1,191 | 1,234 | 26,400 | 1,234 |
| 2021-03-25 | 1,190 | 1,200 | 1,173 | 1,185 | 22,300 | 1,185 |
| 2021-03-24 | 1,201 | 1,224 | 1,184 | 1,206 | 37,800 | 1,206 |
| 2021-03-23 | 1,281 | 1,289 | 1,220 | 1,227 | 46,200 | 1,227 |
| 2021-03-22 | 1,259 | 1,280 | 1,226 | 1,260 | 55,500 | 1,260 |
| 2021-03-19 | 1,194 | 1,227 | 1,170 | 1,223 | 31,500 | 1,223 |
| 2021-03-18 | 1,203 | 1,215 | 1,190 | 1,196 | 16,600 | 1,196 |
| 2021-03-17 | 1,210 | 1,210 | 1,185 | 1,203 | 18,000 | 1,203 |
| 2021-03-16 | 1,178 | 1,222 | 1,169 | 1,218 | 49,100 | 1,218 |
| 2021-03-15 | 1,170 | 1,188 | 1,158 | 1,169 | 29,400 | 1,169 |
| 2021-03-12 | 1,169 | 1,180 | 1,153 | 1,168 | 22,100 | 1,168 |
| 2021-03-11 | 1,168 | 1,170 | 1,131 | 1,160 | 38,400 | 1,160 |
| 2021-03-10 | 1,134 | 1,171 | 1,130 | 1,166 | 29,600 | 1,166 |
| 2021-03-09 | 1,113 | 1,143 | 1,085 | 1,122 | 35,000 | 1,122 |
| 2021-03-08 | 1,143 | 1,148 | 1,106 | 1,116 | 39,700 | 1,116 |
| 2021-03-05 | 1,088 | 1,089 | 1,027 | 1,083 | 48,000 | 1,083 |
| 2021-03-04 | 1,098 | 1,114 | 1,072 | 1,108 | 42,800 | 1,108 |
| 2021-03-03 | 1,140 | 1,145 | 1,090 | 1,104 | 37,100 | 1,104 |
| 2021-03-02 | 1,158 | 1,164 | 1,120 | 1,140 | 25,900 | 1,140 |
| 2021-03-01 | 1,152 | 1,165 | 1,122 | 1,153 | 26,000 | 1,153 |
| 2021-02-26 | 1,139 | 1,152 | 1,109 | 1,141 | 51,900 | 1,141 |
| 2021-02-25 | 1,194 | 1,208 | 1,160 | 1,169 | 32,800 | 1,169 |
| 2021-02-24 | 1,208 | 1,217 | 1,174 | 1,174 | 47,000 | 1,174 |
| 2021-02-22 | 1,215 | 1,230 | 1,186 | 1,209 | 37,800 | 1,209 |
| 2021-02-19 | 1,185 | 1,206 | 1,159 | 1,195 | 51,100 | 1,195 |
| 2021-02-18 | 1,278 | 1,282 | 1,187 | 1,191 | 118,100 | 1,191 |
| 2021-02-17 | 1,255 | 1,287 | 1,251 | 1,268 | 49,600 | 1,268 |
| 2021-02-16 | 1,253 | 1,291 | 1,227 | 1,268 | 74,700 | 1,268 |
| 2021-02-15 | 1,284 | 1,294 | 1,224 | 1,246 | 130,300 | 1,246 |
| 2021-02-12 | 1,336 | 1,367 | 1,260 | 1,276 | 213,600 | 1,276 |
| 2021-02-10 | 1,421 | 1,570 | 1,253 | 1,335 | 516,500 | 1,335 |
| 2021-02-09 | 1,466 | 1,466 | 1,403 | 1,417 | 89,200 | 1,417 |
| 2021-02-08 | 1,544 | 1,544 | 1,428 | 1,455 | 77,100 | 1,455 |
| 2021-02-05 | 1,508 | 1,535 | 1,488 | 1,512 | 73,400 | 1,512 |
| 2021-02-04 | 1,497 | 1,511 | 1,467 | 1,478 | 44,100 | 1,478 |
| 2021-02-03 | 1,530 | 1,578 | 1,482 | 1,497 | 79,100 | 1,497 |
| 2021-02-02 | 1,519 | 1,565 | 1,477 | 1,518 | 53,500 | 1,518 |
| 2021-02-01 | 1,458 | 1,515 | 1,452 | 1,495 | 41,100 | 1,495 |
| 2021-01-29 | 1,512 | 1,540 | 1,418 | 1,429 | 84,200 | 1,429 |
| 2021-01-28 | 1,446 | 1,513 | 1,436 | 1,506 | 72,000 | 1,506 |
| 2021-01-27 | 1,550 | 1,560 | 1,480 | 1,516 | 101,600 | 1,516 |
| 2021-01-26 | 1,510 | 1,589 | 1,510 | 1,558 | 160,600 | 1,558 |
| 2021-01-25 | 1,390 | 1,489 | 1,385 | 1,489 | 107,600 | 1,489 |
| 2021-01-22 | 1,358 | 1,397 | 1,350 | 1,377 | 36,700 | 1,377 |
| 2021-01-21 | 1,399 | 1,400 | 1,335 | 1,357 | 35,400 | 1,357 |
| 2021-01-20 | 1,320 | 1,410 | 1,320 | 1,380 | 66,100 | 1,380 |
| 2021-01-19 | 1,309 | 1,357 | 1,309 | 1,320 | 25,200 | 1,320 |
| 2021-01-18 | 1,340 | 1,340 | 1,275 | 1,318 | 60,100 | 1,318 |
| 2021-01-15 | 1,336 | 1,389 | 1,321 | 1,338 | 80,100 | 1,338 |
| 2021-01-14 | 1,395 | 1,458 | 1,278 | 1,308 | 120,200 | 1,308 |
| 2021-01-13 | 1,423 | 1,438 | 1,314 | 1,374 | 114,400 | 1,374 |
| 2021-01-12 | 1,290 | 1,395 | 1,290 | 1,395 | 101,000 | 1,395 |
| 2021-01-08 | 1,231 | 1,258 | 1,231 | 1,246 | 23,500 | 1,246 |
| 2021-01-07 | 1,241 | 1,264 | 1,226 | 1,231 | 16,000 | 1,231 |
| 2021-01-06 | 1,238 | 1,267 | 1,228 | 1,255 | 13,500 | 1,255 |
| 2021-01-05 | 1,241 | 1,260 | 1,206 | 1,222 | 20,400 | 1,222 |
| 2021-01-04 | 1,265 | 1,265 | 1,201 | 1,232 | 19,100 | 1,232 |
分割・併合履歴 ： [2018-09-26]1株→0.1株