6208 (株)石川製作所 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 | 1,375 | 1,395 | 1,341 | 1,395 | 26,200 | 1,395 |
| 2021-12-29 | 1,345 | 1,390 | 1,344 | 1,387 | 53,600 | 1,387 |
| 2021-12-28 | 1,340 | 1,358 | 1,324 | 1,345 | 69,700 | 1,345 |
| 2021-12-27 | 1,400 | 1,400 | 1,343 | 1,345 | 49,700 | 1,345 |
| 2021-12-24 | 1,399 | 1,408 | 1,383 | 1,388 | 28,400 | 1,388 |
| 2021-12-23 | 1,397 | 1,419 | 1,397 | 1,407 | 30,300 | 1,407 |
| 2021-12-22 | 1,395 | 1,414 | 1,394 | 1,401 | 22,200 | 1,401 |
| 2021-12-21 | 1,403 | 1,420 | 1,390 | 1,395 | 23,100 | 1,395 |
| 2021-12-20 | 1,427 | 1,439 | 1,401 | 1,403 | 26,200 | 1,403 |
| 2021-12-17 | 1,428 | 1,440 | 1,420 | 1,428 | 15,100 | 1,428 |
| 2021-12-16 | 1,439 | 1,445 | 1,427 | 1,428 | 15,300 | 1,428 |
| 2021-12-15 | 1,424 | 1,449 | 1,424 | 1,439 | 23,700 | 1,439 |
| 2021-12-14 | 1,430 | 1,430 | 1,400 | 1,424 | 26,100 | 1,424 |
| 2021-12-13 | 1,451 | 1,458 | 1,421 | 1,430 | 26,600 | 1,430 |
| 2021-12-10 | 1,480 | 1,480 | 1,447 | 1,448 | 45,000 | 1,448 |
| 2021-12-09 | 1,469 | 1,480 | 1,450 | 1,480 | 34,000 | 1,480 |
| 2021-12-08 | 1,470 | 1,480 | 1,447 | 1,469 | 53,000 | 1,469 |
| 2021-12-07 | 1,430 | 1,468 | 1,428 | 1,466 | 48,700 | 1,466 |
| 2021-12-06 | 1,400 | 1,419 | 1,381 | 1,414 | 66,200 | 1,414 |
| 2021-12-03 | 1,320 | 1,378 | 1,320 | 1,377 | 43,000 | 1,377 |
| 2021-12-02 | 1,354 | 1,355 | 1,316 | 1,316 | 66,500 | 1,316 |
| 2021-12-01 | 1,360 | 1,374 | 1,323 | 1,365 | 61,700 | 1,365 |
| 2021-11-30 | 1,420 | 1,437 | 1,356 | 1,360 | 57,300 | 1,360 |
| 2021-11-29 | 1,440 | 1,458 | 1,411 | 1,412 | 86,400 | 1,412 |
| 2021-11-26 | 1,493 | 1,493 | 1,446 | 1,466 | 45,700 | 1,466 |
| 2021-11-25 | 1,478 | 1,493 | 1,464 | 1,484 | 23,000 | 1,484 |
| 2021-11-24 | 1,501 | 1,511 | 1,472 | 1,478 | 35,300 | 1,478 |
| 2021-11-22 | 1,511 | 1,529 | 1,497 | 1,497 | 42,400 | 1,497 |
| 2021-11-19 | 1,528 | 1,558 | 1,502 | 1,541 | 208,700 | 1,541 |
| 2021-11-18 | 1,467 | 1,475 | 1,446 | 1,468 | 24,200 | 1,468 |
| 2021-11-17 | 1,466 | 1,470 | 1,451 | 1,455 | 14,600 | 1,455 |
| 2021-11-16 | 1,485 | 1,490 | 1,466 | 1,466 | 22,900 | 1,466 |
| 2021-11-15 | 1,485 | 1,492 | 1,476 | 1,485 | 18,300 | 1,485 |
| 2021-11-12 | 1,456 | 1,504 | 1,456 | 1,488 | 38,300 | 1,488 |
| 2021-11-11 | 1,478 | 1,478 | 1,456 | 1,456 | 14,700 | 1,456 |
| 2021-11-10 | 1,462 | 1,480 | 1,450 | 1,479 | 17,300 | 1,479 |
| 2021-11-09 | 1,462 | 1,466 | 1,446 | 1,452 | 13,500 | 1,452 |
| 2021-11-08 | 1,490 | 1,490 | 1,464 | 1,464 | 14,400 | 1,464 |
| 2021-11-05 | 1,500 | 1,505 | 1,481 | 1,490 | 22,000 | 1,490 |
| 2021-11-04 | 1,480 | 1,498 | 1,471 | 1,496 | 22,700 | 1,496 |
| 2021-11-02 | 1,482 | 1,495 | 1,471 | 1,471 | 27,500 | 1,471 |
| 2021-11-01 | 1,468 | 1,482 | 1,466 | 1,482 | 23,400 | 1,482 |
| 2021-10-29 | 1,445 | 1,472 | 1,440 | 1,457 | 49,000 | 1,457 |
| 2021-10-28 | 1,433 | 1,457 | 1,432 | 1,451 | 50,900 | 1,451 |
| 2021-10-27 | 1,479 | 1,479 | 1,445 | 1,452 | 42,800 | 1,452 |
| 2021-10-26 | 1,496 | 1,498 | 1,479 | 1,479 | 37,900 | 1,479 |
| 2021-10-25 | 1,496 | 1,503 | 1,486 | 1,498 | 25,500 | 1,498 |
| 2021-10-22 | 1,487 | 1,501 | 1,485 | 1,497 | 26,600 | 1,497 |
| 2021-10-21 | 1,515 | 1,515 | 1,487 | 1,502 | 67,400 | 1,502 |
| 2021-10-20 | 1,549 | 1,550 | 1,512 | 1,513 | 49,900 | 1,513 |
| 2021-10-19 | 1,539 | 1,569 | 1,531 | 1,544 | 138,200 | 1,544 |
| 2021-10-18 | 1,548 | 1,554 | 1,535 | 1,539 | 17,700 | 1,539 |
| 2021-10-15 | 1,520 | 1,544 | 1,520 | 1,543 | 22,900 | 1,543 |
| 2021-10-14 | 1,513 | 1,529 | 1,512 | 1,518 | 20,200 | 1,518 |
| 2021-10-13 | 1,528 | 1,533 | 1,511 | 1,526 | 32,800 | 1,526 |
| 2021-10-12 | 1,550 | 1,550 | 1,530 | 1,536 | 23,100 | 1,536 |
| 2021-10-11 | 1,561 | 1,562 | 1,530 | 1,550 | 41,100 | 1,550 |
| 2021-10-08 | 1,555 | 1,584 | 1,544 | 1,558 | 62,400 | 1,558 |
| 2021-10-07 | 1,547 | 1,564 | 1,544 | 1,544 | 26,700 | 1,544 |
| 2021-10-06 | 1,520 | 1,548 | 1,520 | 1,547 | 51,400 | 1,547 |
| 2021-10-05 | 1,526 | 1,538 | 1,489 | 1,520 | 80,100 | 1,520 |
| 2021-10-04 | 1,574 | 1,574 | 1,522 | 1,526 | 56,300 | 1,526 |
| 2021-10-01 | 1,604 | 1,604 | 1,555 | 1,561 | 90,700 | 1,561 |
| 2021-09-30 | 1,633 | 1,633 | 1,606 | 1,610 | 59,300 | 1,610 |
| 2021-09-29 | 1,621 | 1,634 | 1,604 | 1,633 | 59,800 | 1,633 |
| 2021-09-28 | 1,664 | 1,667 | 1,631 | 1,636 | 50,500 | 1,636 |
| 2021-09-27 | 1,640 | 1,658 | 1,635 | 1,650 | 46,000 | 1,650 |
| 2021-09-24 | 1,621 | 1,642 | 1,616 | 1,637 | 37,500 | 1,637 |
| 2021-09-22 | 1,637 | 1,639 | 1,606 | 1,612 | 57,200 | 1,612 |
| 2021-09-21 | 1,640 | 1,656 | 1,634 | 1,635 | 62,300 | 1,635 |
| 2021-09-17 | 1,685 | 1,685 | 1,665 | 1,682 | 50,300 | 1,682 |
| 2021-09-16 | 1,738 | 1,742 | 1,680 | 1,696 | 110,600 | 1,696 |
| 2021-09-15 | 1,694 | 1,766 | 1,684 | 1,725 | 375,000 | 1,725 |
| 2021-09-14 | 1,716 | 1,716 | 1,695 | 1,711 | 53,100 | 1,711 |
| 2021-09-13 | 1,688 | 1,713 | 1,681 | 1,707 | 78,100 | 1,707 |
| 2021-09-10 | 1,675 | 1,681 | 1,665 | 1,678 | 25,900 | 1,678 |
| 2021-09-09 | 1,677 | 1,687 | 1,665 | 1,670 | 26,100 | 1,670 |
| 2021-09-08 | 1,667 | 1,686 | 1,656 | 1,671 | 33,300 | 1,671 |
| 2021-09-07 | 1,717 | 1,717 | 1,668 | 1,671 | 56,600 | 1,671 |
| 2021-09-06 | 1,705 | 1,724 | 1,682 | 1,703 | 63,200 | 1,703 |
| 2021-09-03 | 1,637 | 1,681 | 1,636 | 1,657 | 57,300 | 1,657 |
| 2021-09-02 | 1,660 | 1,662 | 1,642 | 1,646 | 37,300 | 1,646 |
| 2021-09-01 | 1,673 | 1,687 | 1,659 | 1,663 | 59,700 | 1,663 |
| 2021-08-31 | 1,692 | 1,740 | 1,667 | 1,673 | 136,700 | 1,673 |
| 2021-08-30 | 1,690 | 1,720 | 1,672 | 1,712 | 83,300 | 1,712 |
| 2021-08-27 | 1,720 | 1,746 | 1,681 | 1,692 | 194,100 | 1,692 |
| 2021-08-26 | 1,640 | 1,668 | 1,639 | 1,660 | 23,300 | 1,660 |
| 2021-08-25 | 1,660 | 1,677 | 1,635 | 1,644 | 43,100 | 1,644 |
| 2021-08-24 | 1,657 | 1,678 | 1,654 | 1,671 | 38,600 | 1,671 |
| 2021-08-23 | 1,620 | 1,648 | 1,619 | 1,641 | 25,300 | 1,641 |
| 2021-08-20 | 1,610 | 1,652 | 1,600 | 1,608 | 55,000 | 1,608 |
| 2021-08-19 | 1,630 | 1,643 | 1,608 | 1,610 | 34,400 | 1,610 |
| 2021-08-18 | 1,619 | 1,671 | 1,619 | 1,646 | 55,300 | 1,646 |
| 2021-08-17 | 1,710 | 1,710 | 1,618 | 1,621 | 151,900 | 1,621 |
| 2021-08-16 | 1,671 | 1,734 | 1,651 | 1,701 | 229,100 | 1,701 |
| 2021-08-13 | 1,615 | 1,688 | 1,601 | 1,657 | 120,100 | 1,657 |
| 2021-08-12 | 1,610 | 1,630 | 1,585 | 1,614 | 50,600 | 1,614 |
| 2021-08-11 | 1,602 | 1,640 | 1,588 | 1,638 | 69,700 | 1,638 |
| 2021-08-10 | 1,571 | 1,618 | 1,569 | 1,590 | 48,800 | 1,590 |
| 2021-08-06 | 1,570 | 1,571 | 1,525 | 1,571 | 56,100 | 1,571 |
| 2021-08-05 | 1,577 | 1,590 | 1,569 | 1,572 | 13,800 | 1,572 |
| 2021-08-04 | 1,574 | 1,594 | 1,560 | 1,577 | 22,100 | 1,577 |
| 2021-08-03 | 1,586 | 1,598 | 1,560 | 1,582 | 25,800 | 1,582 |
| 2021-08-02 | 1,569 | 1,603 | 1,547 | 1,586 | 41,400 | 1,586 |
| 2021-07-30 | 1,564 | 1,564 | 1,536 | 1,552 | 34,400 | 1,552 |
| 2021-07-29 | 1,571 | 1,579 | 1,558 | 1,564 | 15,500 | 1,564 |
| 2021-07-28 | 1,568 | 1,585 | 1,554 | 1,576 | 28,700 | 1,576 |
| 2021-07-27 | 1,565 | 1,584 | 1,565 | 1,571 | 23,300 | 1,571 |
| 2021-07-26 | 1,545 | 1,584 | 1,540 | 1,572 | 30,500 | 1,572 |
| 2021-07-21 | 1,522 | 1,555 | 1,522 | 1,541 | 28,500 | 1,541 |
| 2021-07-20 | 1,514 | 1,530 | 1,508 | 1,512 | 20,800 | 1,512 |
| 2021-07-19 | 1,554 | 1,575 | 1,511 | 1,534 | 33,300 | 1,534 |
| 2021-07-16 | 1,564 | 1,567 | 1,555 | 1,556 | 10,000 | 1,556 |
| 2021-07-15 | 1,580 | 1,580 | 1,555 | 1,564 | 23,500 | 1,564 |
| 2021-07-14 | 1,558 | 1,590 | 1,555 | 1,577 | 18,400 | 1,577 |
| 2021-07-13 | 1,548 | 1,583 | 1,548 | 1,583 | 43,100 | 1,583 |
| 2021-07-12 | 1,530 | 1,553 | 1,530 | 1,544 | 30,200 | 1,544 |
| 2021-07-09 | 1,516 | 1,529 | 1,497 | 1,527 | 77,900 | 1,527 |
| 2021-07-08 | 1,563 | 1,571 | 1,529 | 1,529 | 65,200 | 1,529 |
| 2021-07-07 | 1,587 | 1,587 | 1,572 | 1,574 | 37,300 | 1,574 |
| 2021-07-06 | 1,590 | 1,598 | 1,586 | 1,595 | 26,600 | 1,595 |
| 2021-07-05 | 1,613 | 1,618 | 1,595 | 1,595 | 43,000 | 1,595 |
| 2021-07-02 | 1,616 | 1,629 | 1,614 | 1,614 | 32,200 | 1,614 |
| 2021-07-01 | 1,612 | 1,621 | 1,609 | 1,613 | 24,700 | 1,613 |
| 2021-06-30 | 1,619 | 1,624 | 1,605 | 1,620 | 31,100 | 1,620 |
| 2021-06-29 | 1,621 | 1,625 | 1,609 | 1,611 | 33,200 | 1,611 |
| 2021-06-28 | 1,617 | 1,630 | 1,617 | 1,625 | 18,200 | 1,625 |
| 2021-06-25 | 1,620 | 1,622 | 1,615 | 1,617 | 14,900 | 1,617 |
| 2021-06-24 | 1,625 | 1,633 | 1,613 | 1,617 | 32,400 | 1,617 |
| 2021-06-23 | 1,625 | 1,632 | 1,621 | 1,625 | 18,800 | 1,625 |
| 2021-06-22 | 1,636 | 1,636 | 1,619 | 1,623 | 38,400 | 1,623 |
| 2021-06-21 | 1,674 | 1,674 | 1,607 | 1,611 | 136,600 | 1,611 |
| 2021-06-18 | 1,711 | 1,711 | 1,675 | 1,678 | 51,500 | 1,678 |
| 2021-06-17 | 1,720 | 1,727 | 1,705 | 1,711 | 27,100 | 1,711 |
| 2021-06-16 | 1,700 | 1,733 | 1,700 | 1,727 | 46,300 | 1,727 |
| 2021-06-15 | 1,678 | 1,713 | 1,677 | 1,699 | 64,100 | 1,699 |
| 2021-06-14 | 1,700 | 1,700 | 1,673 | 1,683 | 53,900 | 1,683 |
| 2021-06-11 | 1,699 | 1,705 | 1,689 | 1,697 | 25,300 | 1,697 |
| 2021-06-10 | 1,699 | 1,703 | 1,687 | 1,700 | 28,200 | 1,700 |
| 2021-06-09 | 1,694 | 1,704 | 1,690 | 1,700 | 23,200 | 1,700 |
| 2021-06-08 | 1,691 | 1,697 | 1,677 | 1,694 | 26,200 | 1,694 |
| 2021-06-07 | 1,724 | 1,724 | 1,686 | 1,691 | 36,300 | 1,691 |
| 2021-06-04 | 1,711 | 1,719 | 1,705 | 1,716 | 13,100 | 1,716 |
| 2021-06-03 | 1,718 | 1,725 | 1,708 | 1,713 | 22,000 | 1,713 |
| 2021-06-02 | 1,718 | 1,735 | 1,708 | 1,710 | 38,700 | 1,710 |
| 2021-06-01 | 1,701 | 1,716 | 1,693 | 1,712 | 36,600 | 1,712 |
| 2021-05-31 | 1,694 | 1,718 | 1,691 | 1,705 | 36,100 | 1,705 |
| 2021-05-28 | 1,695 | 1,699 | 1,661 | 1,694 | 77,300 | 1,694 |
| 2021-05-27 | 1,696 | 1,707 | 1,685 | 1,688 | 29,700 | 1,688 |
| 2021-05-26 | 1,696 | 1,711 | 1,690 | 1,700 | 42,200 | 1,700 |
| 2021-05-25 | 1,690 | 1,722 | 1,688 | 1,692 | 51,500 | 1,692 |
| 2021-05-24 | 1,698 | 1,706 | 1,687 | 1,700 | 19,400 | 1,700 |
| 2021-05-21 | 1,710 | 1,718 | 1,687 | 1,687 | 44,500 | 1,687 |
| 2021-05-20 | 1,680 | 1,728 | 1,680 | 1,711 | 78,400 | 1,711 |
| 2021-05-19 | 1,717 | 1,717 | 1,683 | 1,686 | 38,200 | 1,686 |
| 2021-05-18 | 1,675 | 1,707 | 1,675 | 1,701 | 30,800 | 1,701 |
| 2021-05-17 | 1,728 | 1,730 | 1,672 | 1,688 | 69,400 | 1,688 |
| 2021-05-14 | 1,738 | 1,746 | 1,712 | 1,728 | 29,100 | 1,728 |
| 2021-05-13 | 1,725 | 1,754 | 1,682 | 1,711 | 76,500 | 1,711 |
| 2021-05-12 | 1,743 | 1,753 | 1,688 | 1,707 | 92,800 | 1,707 |
| 2021-05-11 | 1,789 | 1,789 | 1,742 | 1,745 | 49,700 | 1,745 |
| 2021-05-10 | 1,780 | 1,795 | 1,770 | 1,780 | 39,500 | 1,780 |
| 2021-05-07 | 1,778 | 1,806 | 1,762 | 1,793 | 56,000 | 1,793 |
| 2021-05-06 | 1,740 | 1,776 | 1,731 | 1,764 | 32,300 | 1,764 |
| 2021-04-30 | 1,718 | 1,755 | 1,715 | 1,738 | 48,500 | 1,738 |
| 2021-04-28 | 1,756 | 1,756 | 1,715 | 1,718 | 59,000 | 1,718 |
| 2021-04-27 | 1,757 | 1,767 | 1,745 | 1,748 | 36,100 | 1,748 |
| 2021-04-26 | 1,784 | 1,790 | 1,757 | 1,757 | 29,900 | 1,757 |
| 2021-04-23 | 1,780 | 1,819 | 1,764 | 1,782 | 75,100 | 1,782 |
| 2021-04-22 | 1,760 | 1,800 | 1,750 | 1,800 | 102,600 | 1,800 |
| 2021-04-21 | 1,829 | 1,830 | 1,737 | 1,742 | 158,300 | 1,742 |
| 2021-04-20 | 1,841 | 1,868 | 1,818 | 1,839 | 59,000 | 1,839 |
| 2021-04-19 | 1,870 | 1,886 | 1,825 | 1,836 | 114,400 | 1,836 |
| 2021-04-16 | 1,857 | 1,867 | 1,813 | 1,850 | 95,000 | 1,850 |
| 2021-04-15 | 1,900 | 1,900 | 1,856 | 1,856 | 98,500 | 1,856 |
| 2021-04-14 | 1,898 | 1,920 | 1,861 | 1,903 | 89,400 | 1,903 |
| 2021-04-13 | 1,876 | 1,933 | 1,865 | 1,892 | 144,600 | 1,892 |
| 2021-04-12 | 1,824 | 1,920 | 1,815 | 1,875 | 215,600 | 1,875 |
| 2021-04-09 | 1,800 | 1,836 | 1,779 | 1,828 | 73,900 | 1,828 |
| 2021-04-08 | 1,860 | 1,863 | 1,800 | 1,810 | 86,200 | 1,810 |
| 2021-04-07 | 1,816 | 1,858 | 1,795 | 1,850 | 152,900 | 1,850 |
| 2021-04-06 | 1,808 | 1,826 | 1,797 | 1,812 | 62,600 | 1,812 |
| 2021-04-05 | 1,795 | 1,826 | 1,775 | 1,809 | 88,300 | 1,809 |
| 2021-04-02 | 1,768 | 1,791 | 1,750 | 1,791 | 48,800 | 1,791 |
| 2021-04-01 | 1,776 | 1,788 | 1,756 | 1,763 | 42,100 | 1,763 |
| 2021-03-31 | 1,772 | 1,803 | 1,761 | 1,776 | 63,600 | 1,776 |
| 2021-03-30 | 1,761 | 1,791 | 1,761 | 1,772 | 43,300 | 1,772 |
| 2021-03-29 | 1,780 | 1,797 | 1,761 | 1,777 | 63,000 | 1,777 |
| 2021-03-26 | 1,774 | 1,803 | 1,754 | 1,798 | 77,900 | 1,798 |
| 2021-03-25 | 1,823 | 1,823 | 1,762 | 1,773 | 111,000 | 1,773 |
| 2021-03-24 | 1,800 | 1,804 | 1,752 | 1,783 | 96,900 | 1,783 |
| 2021-03-23 | 1,820 | 1,846 | 1,797 | 1,801 | 129,200 | 1,801 |
| 2021-03-22 | 1,815 | 1,869 | 1,785 | 1,833 | 152,400 | 1,833 |
| 2021-03-19 | 1,777 | 1,813 | 1,771 | 1,808 | 85,900 | 1,808 |
| 2021-03-18 | 1,810 | 1,812 | 1,765 | 1,778 | 84,800 | 1,778 |
| 2021-03-17 | 1,760 | 1,830 | 1,746 | 1,797 | 188,600 | 1,797 |
| 2021-03-16 | 1,743 | 1,757 | 1,722 | 1,734 | 53,400 | 1,734 |
| 2021-03-15 | 1,720 | 1,749 | 1,719 | 1,743 | 52,300 | 1,743 |
| 2021-03-12 | 1,719 | 1,720 | 1,700 | 1,713 | 28,700 | 1,713 |
| 2021-03-11 | 1,705 | 1,735 | 1,694 | 1,720 | 49,900 | 1,720 |
| 2021-03-10 | 1,697 | 1,728 | 1,690 | 1,708 | 62,900 | 1,708 |
| 2021-03-09 | 1,700 | 1,710 | 1,655 | 1,702 | 86,500 | 1,702 |
| 2021-03-08 | 1,662 | 1,710 | 1,651 | 1,700 | 82,600 | 1,700 |
| 2021-03-05 | 1,679 | 1,685 | 1,639 | 1,658 | 74,800 | 1,658 |
| 2021-03-04 | 1,655 | 1,682 | 1,642 | 1,676 | 85,300 | 1,676 |
| 2021-03-03 | 1,660 | 1,671 | 1,656 | 1,668 | 35,500 | 1,668 |
| 2021-03-02 | 1,673 | 1,680 | 1,650 | 1,668 | 59,100 | 1,668 |
| 2021-03-01 | 1,700 | 1,700 | 1,652 | 1,673 | 134,300 | 1,673 |
| 2021-02-26 | 1,665 | 1,760 | 1,663 | 1,693 | 313,000 | 1,693 |
| 2021-02-25 | 1,682 | 1,696 | 1,674 | 1,674 | 44,900 | 1,674 |
| 2021-02-24 | 1,722 | 1,728 | 1,681 | 1,687 | 81,400 | 1,687 |
| 2021-02-22 | 1,705 | 1,728 | 1,694 | 1,726 | 30,500 | 1,726 |
| 2021-02-19 | 1,750 | 1,750 | 1,683 | 1,711 | 117,600 | 1,711 |
| 2021-02-18 | 1,745 | 1,765 | 1,736 | 1,737 | 42,300 | 1,737 |
| 2021-02-17 | 1,724 | 1,773 | 1,722 | 1,759 | 95,900 | 1,759 |
| 2021-02-16 | 1,725 | 1,733 | 1,691 | 1,725 | 123,700 | 1,725 |
| 2021-02-15 | 1,755 | 1,769 | 1,729 | 1,734 | 100,500 | 1,734 |
| 2021-02-12 | 1,761 | 1,778 | 1,753 | 1,773 | 35,500 | 1,773 |
| 2021-02-10 | 1,755 | 1,790 | 1,755 | 1,779 | 57,600 | 1,779 |
| 2021-02-09 | 1,766 | 1,776 | 1,747 | 1,774 | 65,000 | 1,774 |
| 2021-02-08 | 1,749 | 1,770 | 1,738 | 1,765 | 104,300 | 1,765 |
| 2021-02-05 | 1,740 | 1,752 | 1,728 | 1,740 | 80,500 | 1,740 |
| 2021-02-04 | 1,740 | 1,749 | 1,727 | 1,744 | 39,600 | 1,744 |
| 2021-02-03 | 1,749 | 1,754 | 1,731 | 1,740 | 65,700 | 1,740 |
| 2021-02-02 | 1,740 | 1,765 | 1,711 | 1,757 | 78,700 | 1,757 |
| 2021-02-01 | 1,706 | 1,744 | 1,703 | 1,732 | 63,400 | 1,732 |
| 2021-01-29 | 1,760 | 1,768 | 1,712 | 1,723 | 150,200 | 1,723 |
| 2021-01-28 | 1,750 | 1,765 | 1,737 | 1,760 | 124,100 | 1,760 |
| 2021-01-27 | 1,804 | 1,810 | 1,773 | 1,783 | 82,500 | 1,783 |
| 2021-01-26 | 1,796 | 1,829 | 1,771 | 1,793 | 154,300 | 1,793 |
| 2021-01-25 | 1,774 | 1,796 | 1,758 | 1,793 | 115,200 | 1,793 |
| 2021-01-22 | 1,797 | 1,801 | 1,741 | 1,758 | 235,600 | 1,758 |
| 2021-01-21 | 1,800 | 1,828 | 1,765 | 1,780 | 378,900 | 1,780 |
| 2021-01-20 | 1,837 | 1,906 | 1,837 | 1,897 | 205,100 | 1,897 |
| 2021-01-19 | 1,838 | 1,863 | 1,815 | 1,843 | 137,600 | 1,843 |
| 2021-01-18 | 1,785 | 1,863 | 1,745 | 1,858 | 232,100 | 1,858 |
| 2021-01-15 | 1,781 | 1,810 | 1,764 | 1,802 | 86,900 | 1,802 |
| 2021-01-14 | 1,800 | 1,807 | 1,760 | 1,785 | 98,700 | 1,785 |
| 2021-01-13 | 1,792 | 1,803 | 1,763 | 1,788 | 158,200 | 1,788 |
| 2021-01-12 | 1,780 | 1,861 | 1,767 | 1,827 | 237,500 | 1,827 |
| 2021-01-08 | 1,781 | 1,806 | 1,731 | 1,749 | 164,200 | 1,749 |
| 2021-01-07 | 1,770 | 1,781 | 1,733 | 1,760 | 134,100 | 1,760 |
| 2021-01-06 | 1,800 | 1,809 | 1,751 | 1,751 | 206,300 | 1,751 |
| 2021-01-05 | 1,839 | 1,859 | 1,797 | 1,813 | 212,900 | 1,813 |
| 2021-01-04 | 1,950 | 1,950 | 1,839 | 1,839 | 222,800 | 1,839 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
