6316 (株)丸山製作所 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 | 1,594 | 1,594 | 1,576 | 1,579 | 4,000 | 1,579 |
| 2021-12-29 | 1,597 | 1,597 | 1,587 | 1,594 | 2,100 | 1,594 |
| 2021-12-28 | 1,576 | 1,595 | 1,576 | 1,595 | 4,500 | 1,595 |
| 2021-12-27 | 1,595 | 1,597 | 1,573 | 1,579 | 4,700 | 1,579 |
| 2021-12-24 | 1,598 | 1,598 | 1,582 | 1,588 | 7,000 | 1,588 |
| 2021-12-23 | 1,567 | 1,573 | 1,561 | 1,569 | 5,000 | 1,569 |
| 2021-12-22 | 1,580 | 1,581 | 1,567 | 1,567 | 3,700 | 1,567 |
| 2021-12-21 | 1,583 | 1,583 | 1,569 | 1,575 | 2,800 | 1,575 |
| 2021-12-20 | 1,602 | 1,602 | 1,566 | 1,566 | 4,800 | 1,566 |
| 2021-12-17 | 1,599 | 1,610 | 1,591 | 1,602 | 9,000 | 1,602 |
| 2021-12-16 | 1,607 | 1,607 | 1,580 | 1,583 | 4,100 | 1,583 |
| 2021-12-15 | 1,570 | 1,606 | 1,570 | 1,579 | 11,700 | 1,579 |
| 2021-12-14 | 1,580 | 1,581 | 1,560 | 1,563 | 6,900 | 1,563 |
| 2021-12-13 | 1,579 | 1,585 | 1,574 | 1,582 | 7,100 | 1,582 |
| 2021-12-10 | 1,575 | 1,577 | 1,568 | 1,573 | 3,700 | 1,573 |
| 2021-12-09 | 1,560 | 1,574 | 1,560 | 1,568 | 3,400 | 1,568 |
| 2021-12-08 | 1,569 | 1,572 | 1,565 | 1,572 | 3,300 | 1,572 |
| 2021-12-07 | 1,540 | 1,574 | 1,540 | 1,574 | 5,300 | 1,574 |
| 2021-12-06 | 1,517 | 1,525 | 1,517 | 1,525 | 5,200 | 1,525 |
| 2021-12-03 | 1,500 | 1,525 | 1,480 | 1,517 | 3,900 | 1,517 |
| 2021-12-02 | 1,485 | 1,510 | 1,481 | 1,481 | 6,600 | 1,481 |
| 2021-12-01 | 1,459 | 1,500 | 1,453 | 1,487 | 7,500 | 1,487 |
| 2021-11-30 | 1,506 | 1,530 | 1,454 | 1,456 | 12,800 | 1,456 |
| 2021-11-29 | 1,531 | 1,537 | 1,491 | 1,502 | 12,800 | 1,502 |
| 2021-11-26 | 1,576 | 1,576 | 1,532 | 1,532 | 12,300 | 1,532 |
| 2021-11-25 | 1,569 | 1,569 | 1,565 | 1,569 | 2,500 | 1,569 |
| 2021-11-24 | 1,566 | 1,580 | 1,560 | 1,576 | 7,100 | 1,576 |
| 2021-11-22 | 1,535 | 1,558 | 1,535 | 1,558 | 5,300 | 1,558 |
| 2021-11-19 | 1,545 | 1,545 | 1,531 | 1,531 | 2,500 | 1,531 |
| 2021-11-18 | 1,564 | 1,573 | 1,530 | 1,530 | 10,100 | 1,530 |
| 2021-11-17 | 1,593 | 1,603 | 1,563 | 1,563 | 5,400 | 1,563 |
| 2021-11-16 | 1,606 | 1,606 | 1,584 | 1,592 | 5,900 | 1,592 |
| 2021-11-15 | 1,605 | 1,620 | 1,566 | 1,588 | 28,700 | 1,588 |
| 2021-11-12 | 1,513 | 1,614 | 1,481 | 1,598 | 36,700 | 1,598 |
| 2021-11-11 | 1,497 | 1,499 | 1,490 | 1,494 | 1,100 | 1,494 |
| 2021-11-10 | 1,494 | 1,494 | 1,480 | 1,480 | 600 | 1,480 |
| 2021-11-09 | 1,540 | 1,540 | 1,499 | 1,499 | 1,800 | 1,499 |
| 2021-11-08 | 1,541 | 1,541 | 1,525 | 1,531 | 900 | 1,531 |
| 2021-11-05 | 1,527 | 1,542 | 1,527 | 1,530 | 3,700 | 1,530 |
| 2021-11-04 | 1,543 | 1,553 | 1,532 | 1,550 | 3,600 | 1,550 |
| 2021-11-02 | 1,550 | 1,551 | 1,520 | 1,524 | 5,100 | 1,524 |
| 2021-11-01 | 1,545 | 1,556 | 1,527 | 1,556 | 5,500 | 1,556 |
| 2021-10-29 | 1,536 | 1,536 | 1,520 | 1,523 | 3,200 | 1,523 |
| 2021-10-28 | 1,552 | 1,570 | 1,535 | 1,535 | 4,700 | 1,535 |
| 2021-10-27 | 1,575 | 1,575 | 1,551 | 1,575 | 3,500 | 1,575 |
| 2021-10-26 | 1,580 | 1,580 | 1,540 | 1,570 | 5,000 | 1,570 |
| 2021-10-25 | 1,566 | 1,566 | 1,541 | 1,550 | 8,700 | 1,550 |
| 2021-10-22 | 1,543 | 1,553 | 1,541 | 1,544 | 4,400 | 1,544 |
| 2021-10-21 | 1,544 | 1,550 | 1,539 | 1,544 | 2,900 | 1,544 |
| 2021-10-20 | 1,544 | 1,551 | 1,535 | 1,535 | 3,300 | 1,535 |
| 2021-10-19 | 1,561 | 1,567 | 1,540 | 1,542 | 6,000 | 1,542 |
| 2021-10-18 | 1,525 | 1,572 | 1,525 | 1,564 | 8,000 | 1,564 |
| 2021-10-15 | 1,485 | 1,528 | 1,485 | 1,522 | 6,000 | 1,522 |
| 2021-10-14 | 1,504 | 1,504 | 1,470 | 1,482 | 8,500 | 1,482 |
| 2021-10-13 | 1,519 | 1,525 | 1,501 | 1,504 | 5,400 | 1,504 |
| 2021-10-12 | 1,558 | 1,558 | 1,515 | 1,515 | 3,400 | 1,515 |
| 2021-10-11 | 1,556 | 1,556 | 1,538 | 1,549 | 2,100 | 1,549 |
| 2021-10-08 | 1,527 | 1,550 | 1,527 | 1,533 | 6,800 | 1,533 |
| 2021-10-07 | 1,565 | 1,567 | 1,516 | 1,524 | 7,500 | 1,524 |
| 2021-10-06 | 1,560 | 1,596 | 1,560 | 1,576 | 11,000 | 1,576 |
| 2021-10-05 | 1,559 | 1,567 | 1,510 | 1,544 | 10,800 | 1,544 |
| 2021-10-04 | 1,554 | 1,556 | 1,518 | 1,519 | 6,100 | 1,519 |
| 2021-10-01 | 1,571 | 1,571 | 1,525 | 1,530 | 11,100 | 1,530 |
| 2021-09-30 | 1,611 | 1,611 | 1,591 | 1,591 | 3,800 | 1,591 |
| 2021-09-29 | 1,627 | 1,627 | 1,598 | 1,611 | 9,600 | 1,611 |
| 2021-09-28 | 1,688 | 1,688 | 1,657 | 1,678 | 11,200 | 1,678 |
| 2021-09-27 | 1,664 | 1,695 | 1,650 | 1,692 | 8,400 | 1,692 |
| 2021-09-24 | 1,661 | 1,664 | 1,650 | 1,664 | 11,900 | 1,664 |
| 2021-09-22 | 1,645 | 1,645 | 1,620 | 1,637 | 7,400 | 1,637 |
| 2021-09-21 | 1,651 | 1,658 | 1,638 | 1,647 | 7,300 | 1,647 |
| 2021-09-17 | 1,657 | 1,670 | 1,644 | 1,670 | 9,600 | 1,670 |
| 2021-09-16 | 1,686 | 1,687 | 1,655 | 1,663 | 12,500 | 1,663 |
| 2021-09-15 | 1,696 | 1,697 | 1,680 | 1,693 | 6,600 | 1,693 |
| 2021-09-14 | 1,712 | 1,712 | 1,692 | 1,703 | 5,600 | 1,703 |
| 2021-09-13 | 1,689 | 1,712 | 1,674 | 1,712 | 12,200 | 1,712 |
| 2021-09-10 | 1,663 | 1,703 | 1,663 | 1,703 | 10,200 | 1,703 |
| 2021-09-09 | 1,674 | 1,674 | 1,656 | 1,663 | 7,000 | 1,663 |
| 2021-09-08 | 1,654 | 1,674 | 1,654 | 1,674 | 6,300 | 1,674 |
| 2021-09-07 | 1,663 | 1,687 | 1,650 | 1,658 | 10,300 | 1,658 |
| 2021-09-06 | 1,631 | 1,664 | 1,628 | 1,664 | 13,800 | 1,664 |
| 2021-09-03 | 1,620 | 1,638 | 1,620 | 1,631 | 12,000 | 1,631 |
| 2021-09-02 | 1,634 | 1,634 | 1,614 | 1,620 | 3,200 | 1,620 |
| 2021-09-01 | 1,614 | 1,635 | 1,612 | 1,635 | 7,400 | 1,635 |
| 2021-08-31 | 1,614 | 1,622 | 1,610 | 1,615 | 4,000 | 1,615 |
| 2021-08-30 | 1,597 | 1,644 | 1,597 | 1,633 | 7,000 | 1,633 |
| 2021-08-27 | 1,600 | 1,602 | 1,581 | 1,597 | 5,200 | 1,597 |
| 2021-08-26 | 1,620 | 1,620 | 1,587 | 1,597 | 9,700 | 1,597 |
| 2021-08-25 | 1,604 | 1,620 | 1,599 | 1,611 | 5,000 | 1,611 |
| 2021-08-24 | 1,605 | 1,619 | 1,598 | 1,604 | 7,800 | 1,604 |
| 2021-08-23 | 1,561 | 1,595 | 1,560 | 1,594 | 13,500 | 1,594 |
| 2021-08-20 | 1,609 | 1,624 | 1,559 | 1,559 | 13,400 | 1,559 |
| 2021-08-19 | 1,602 | 1,627 | 1,593 | 1,620 | 14,600 | 1,620 |
| 2021-08-18 | 1,624 | 1,632 | 1,589 | 1,615 | 9,400 | 1,615 |
| 2021-08-17 | 1,655 | 1,672 | 1,609 | 1,623 | 8,200 | 1,623 |
| 2021-08-16 | 1,675 | 1,692 | 1,651 | 1,652 | 5,600 | 1,652 |
| 2021-08-13 | 1,698 | 1,701 | 1,674 | 1,674 | 2,400 | 1,674 |
| 2021-08-12 | 1,704 | 1,720 | 1,700 | 1,707 | 4,900 | 1,707 |
| 2021-08-11 | 1,727 | 1,732 | 1,672 | 1,710 | 13,700 | 1,710 |
| 2021-08-10 | 1,710 | 1,718 | 1,699 | 1,709 | 3,200 | 1,709 |
| 2021-08-06 | 1,725 | 1,727 | 1,689 | 1,708 | 8,000 | 1,708 |
| 2021-08-05 | 1,670 | 1,723 | 1,670 | 1,723 | 6,300 | 1,723 |
| 2021-08-04 | 1,726 | 1,726 | 1,669 | 1,669 | 15,300 | 1,669 |
| 2021-08-03 | 1,796 | 1,801 | 1,717 | 1,726 | 16,500 | 1,726 |
| 2021-08-02 | 1,790 | 1,796 | 1,730 | 1,796 | 11,800 | 1,796 |
| 2021-07-30 | 1,809 | 1,809 | 1,796 | 1,798 | 1,500 | 1,798 |
| 2021-07-29 | 1,802 | 1,812 | 1,800 | 1,812 | 2,700 | 1,812 |
| 2021-07-28 | 1,809 | 1,809 | 1,800 | 1,808 | 1,600 | 1,808 |
| 2021-07-27 | 1,819 | 1,819 | 1,800 | 1,809 | 4,000 | 1,809 |
| 2021-07-26 | 1,838 | 1,838 | 1,796 | 1,819 | 10,500 | 1,819 |
| 2021-07-21 | 1,782 | 1,804 | 1,782 | 1,798 | 6,100 | 1,798 |
| 2021-07-20 | 1,761 | 1,781 | 1,758 | 1,781 | 4,500 | 1,781 |
| 2021-07-19 | 1,798 | 1,801 | 1,761 | 1,770 | 10,500 | 1,770 |
| 2021-07-16 | 1,794 | 1,798 | 1,789 | 1,798 | 1,700 | 1,798 |
| 2021-07-15 | 1,795 | 1,798 | 1,793 | 1,794 | 3,400 | 1,794 |
| 2021-07-14 | 1,795 | 1,805 | 1,776 | 1,784 | 10,700 | 1,784 |
| 2021-07-13 | 1,774 | 1,800 | 1,774 | 1,795 | 9,400 | 1,795 |
| 2021-07-12 | 1,733 | 1,782 | 1,733 | 1,774 | 10,000 | 1,774 |
| 2021-07-09 | 1,766 | 1,770 | 1,733 | 1,733 | 16,800 | 1,733 |
| 2021-07-08 | 1,778 | 1,783 | 1,776 | 1,776 | 6,400 | 1,776 |
| 2021-07-07 | 1,780 | 1,785 | 1,778 | 1,778 | 6,000 | 1,778 |
| 2021-07-06 | 1,766 | 1,782 | 1,766 | 1,780 | 2,100 | 1,780 |
| 2021-07-05 | 1,767 | 1,777 | 1,767 | 1,767 | 2,800 | 1,767 |
| 2021-07-02 | 1,748 | 1,760 | 1,748 | 1,758 | 4,400 | 1,758 |
| 2021-07-01 | 1,738 | 1,759 | 1,734 | 1,748 | 12,700 | 1,748 |
| 2021-06-30 | 1,763 | 1,775 | 1,743 | 1,743 | 5,100 | 1,743 |
| 2021-06-29 | 1,784 | 1,784 | 1,762 | 1,775 | 4,500 | 1,775 |
| 2021-06-28 | 1,800 | 1,801 | 1,785 | 1,785 | 4,800 | 1,785 |
| 2021-06-25 | 1,800 | 1,800 | 1,781 | 1,796 | 4,400 | 1,796 |
| 2021-06-24 | 1,793 | 1,803 | 1,785 | 1,787 | 5,600 | 1,787 |
| 2021-06-23 | 1,800 | 1,808 | 1,788 | 1,808 | 10,300 | 1,808 |
| 2021-06-22 | 1,779 | 1,803 | 1,779 | 1,803 | 10,300 | 1,803 |
| 2021-06-21 | 1,755 | 1,774 | 1,743 | 1,768 | 19,600 | 1,768 |
| 2021-06-18 | 1,810 | 1,810 | 1,777 | 1,778 | 11,300 | 1,778 |
| 2021-06-17 | 1,813 | 1,813 | 1,782 | 1,792 | 7,300 | 1,792 |
| 2021-06-16 | 1,829 | 1,829 | 1,798 | 1,809 | 5,200 | 1,809 |
| 2021-06-15 | 1,836 | 1,836 | 1,811 | 1,811 | 5,200 | 1,811 |
| 2021-06-14 | 1,806 | 1,855 | 1,790 | 1,834 | 11,800 | 1,834 |
| 2021-06-11 | 1,847 | 1,847 | 1,804 | 1,804 | 8,100 | 1,804 |
| 2021-06-10 | 1,800 | 1,850 | 1,796 | 1,850 | 11,500 | 1,850 |
| 2021-06-09 | 1,787 | 1,818 | 1,772 | 1,818 | 23,900 | 1,818 |
| 2021-06-08 | 1,805 | 1,808 | 1,780 | 1,787 | 13,400 | 1,787 |
| 2021-06-07 | 1,831 | 1,831 | 1,802 | 1,802 | 5,500 | 1,802 |
| 2021-06-04 | 1,818 | 1,818 | 1,800 | 1,818 | 8,300 | 1,818 |
| 2021-06-03 | 1,830 | 1,855 | 1,811 | 1,824 | 10,900 | 1,824 |
| 2021-06-02 | 1,822 | 1,855 | 1,813 | 1,830 | 15,200 | 1,830 |
| 2021-06-01 | 1,806 | 1,839 | 1,794 | 1,821 | 9,300 | 1,821 |
| 2021-05-31 | 1,793 | 1,874 | 1,772 | 1,807 | 37,500 | 1,807 |
| 2021-05-28 | 1,797 | 1,813 | 1,734 | 1,789 | 21,800 | 1,789 |
| 2021-05-27 | 1,803 | 1,803 | 1,783 | 1,793 | 10,200 | 1,793 |
| 2021-05-26 | 1,804 | 1,849 | 1,804 | 1,813 | 30,800 | 1,813 |
| 2021-05-25 | 1,822 | 1,822 | 1,787 | 1,804 | 7,400 | 1,804 |
| 2021-05-24 | 1,814 | 1,846 | 1,814 | 1,830 | 21,400 | 1,830 |
| 2021-05-21 | 1,710 | 1,807 | 1,710 | 1,796 | 27,800 | 1,796 |
| 2021-05-20 | 1,700 | 1,731 | 1,700 | 1,710 | 7,700 | 1,710 |
| 2021-05-19 | 1,686 | 1,719 | 1,675 | 1,719 | 16,300 | 1,719 |
| 2021-05-18 | 1,618 | 1,685 | 1,618 | 1,685 | 15,400 | 1,685 |
| 2021-05-17 | 1,631 | 1,637 | 1,585 | 1,612 | 22,000 | 1,612 |
| 2021-05-14 | 1,616 | 1,635 | 1,609 | 1,628 | 16,000 | 1,628 |
| 2021-05-13 | 1,784 | 1,805 | 1,598 | 1,604 | 55,000 | 1,604 |
| 2021-05-12 | 1,821 | 1,822 | 1,783 | 1,794 | 25,800 | 1,794 |
| 2021-05-11 | 1,826 | 1,839 | 1,815 | 1,821 | 16,600 | 1,821 |
| 2021-05-10 | 1,827 | 1,852 | 1,784 | 1,849 | 41,800 | 1,849 |
| 2021-05-07 | 1,785 | 1,820 | 1,755 | 1,817 | 121,100 | 1,817 |
| 2021-05-06 | 1,667 | 1,690 | 1,634 | 1,667 | 13,600 | 1,667 |
| 2021-04-30 | 1,704 | 1,704 | 1,670 | 1,670 | 7,900 | 1,670 |
| 2021-04-28 | 1,705 | 1,718 | 1,688 | 1,703 | 9,800 | 1,703 |
| 2021-04-27 | 1,708 | 1,709 | 1,700 | 1,705 | 4,200 | 1,705 |
| 2021-04-26 | 1,741 | 1,742 | 1,711 | 1,711 | 10,200 | 1,711 |
| 2021-04-23 | 1,706 | 1,728 | 1,704 | 1,723 | 9,500 | 1,723 |
| 2021-04-22 | 1,713 | 1,725 | 1,710 | 1,722 | 3,800 | 1,722 |
| 2021-04-21 | 1,700 | 1,717 | 1,687 | 1,702 | 9,800 | 1,702 |
| 2021-04-20 | 1,712 | 1,712 | 1,687 | 1,703 | 7,000 | 1,703 |
| 2021-04-19 | 1,714 | 1,721 | 1,708 | 1,714 | 3,600 | 1,714 |
| 2021-04-16 | 1,713 | 1,713 | 1,701 | 1,702 | 2,300 | 1,702 |
| 2021-04-15 | 1,718 | 1,725 | 1,707 | 1,723 | 4,500 | 1,723 |
| 2021-04-14 | 1,701 | 1,735 | 1,689 | 1,735 | 5,300 | 1,735 |
| 2021-04-13 | 1,709 | 1,717 | 1,694 | 1,714 | 9,600 | 1,714 |
| 2021-04-12 | 1,717 | 1,717 | 1,690 | 1,704 | 5,700 | 1,704 |
| 2021-04-09 | 1,716 | 1,723 | 1,695 | 1,712 | 10,000 | 1,712 |
| 2021-04-08 | 1,731 | 1,735 | 1,700 | 1,700 | 8,800 | 1,700 |
| 2021-04-07 | 1,703 | 1,746 | 1,703 | 1,746 | 9,300 | 1,746 |
| 2021-04-06 | 1,704 | 1,723 | 1,701 | 1,703 | 9,200 | 1,703 |
| 2021-04-05 | 1,722 | 1,722 | 1,696 | 1,713 | 7,300 | 1,713 |
| 2021-04-02 | 1,742 | 1,742 | 1,700 | 1,706 | 6,500 | 1,706 |
| 2021-04-01 | 1,759 | 1,761 | 1,745 | 1,751 | 5,600 | 1,751 |
| 2021-03-31 | 1,739 | 1,776 | 1,727 | 1,759 | 8,800 | 1,759 |
| 2021-03-30 | 1,759 | 1,769 | 1,739 | 1,744 | 7,200 | 1,744 |
| 2021-03-29 | 1,775 | 1,778 | 1,726 | 1,758 | 14,800 | 1,758 |
| 2021-03-26 | 1,768 | 1,779 | 1,729 | 1,765 | 16,900 | 1,765 |
| 2021-03-25 | 1,657 | 1,739 | 1,657 | 1,739 | 12,800 | 1,739 |
| 2021-03-24 | 1,727 | 1,727 | 1,649 | 1,661 | 20,300 | 1,661 |
| 2021-03-23 | 1,769 | 1,769 | 1,728 | 1,742 | 11,200 | 1,742 |
| 2021-03-22 | 1,745 | 1,777 | 1,739 | 1,763 | 13,600 | 1,763 |
| 2021-03-19 | 1,759 | 1,779 | 1,755 | 1,761 | 13,400 | 1,761 |
| 2021-03-18 | 1,786 | 1,789 | 1,764 | 1,778 | 12,700 | 1,778 |
| 2021-03-17 | 1,787 | 1,802 | 1,760 | 1,795 | 18,000 | 1,795 |
| 2021-03-16 | 1,778 | 1,787 | 1,754 | 1,787 | 12,000 | 1,787 |
| 2021-03-15 | 1,723 | 1,812 | 1,711 | 1,778 | 38,400 | 1,778 |
| 2021-03-12 | 1,700 | 1,729 | 1,679 | 1,725 | 18,100 | 1,725 |
| 2021-03-11 | 1,693 | 1,723 | 1,688 | 1,696 | 9,700 | 1,696 |
| 2021-03-10 | 1,737 | 1,746 | 1,705 | 1,714 | 22,000 | 1,714 |
| 2021-03-09 | 1,719 | 1,735 | 1,695 | 1,726 | 18,700 | 1,726 |
| 2021-03-08 | 1,719 | 1,726 | 1,678 | 1,691 | 16,100 | 1,691 |
| 2021-03-05 | 1,677 | 1,699 | 1,645 | 1,699 | 11,100 | 1,699 |
| 2021-03-04 | 1,693 | 1,703 | 1,650 | 1,693 | 14,800 | 1,693 |
| 2021-03-03 | 1,667 | 1,713 | 1,664 | 1,713 | 23,400 | 1,713 |
| 2021-03-02 | 1,679 | 1,687 | 1,654 | 1,668 | 19,600 | 1,668 |
| 2021-03-01 | 1,636 | 1,670 | 1,587 | 1,670 | 22,600 | 1,670 |
| 2021-02-26 | 1,675 | 1,675 | 1,616 | 1,636 | 19,500 | 1,636 |
| 2021-02-25 | 1,646 | 1,685 | 1,646 | 1,675 | 14,200 | 1,675 |
| 2021-02-24 | 1,656 | 1,698 | 1,622 | 1,648 | 29,200 | 1,648 |
| 2021-02-22 | 1,610 | 1,666 | 1,610 | 1,648 | 20,300 | 1,648 |
| 2021-02-19 | 1,590 | 1,648 | 1,550 | 1,610 | 18,600 | 1,610 |
| 2021-02-18 | 1,642 | 1,642 | 1,596 | 1,602 | 12,800 | 1,602 |
| 2021-02-17 | 1,625 | 1,657 | 1,625 | 1,642 | 16,900 | 1,642 |
| 2021-02-16 | 1,620 | 1,639 | 1,600 | 1,626 | 16,400 | 1,626 |
| 2021-02-15 | 1,633 | 1,652 | 1,620 | 1,620 | 17,300 | 1,620 |
| 2021-02-12 | 1,627 | 1,648 | 1,625 | 1,637 | 7,800 | 1,637 |
| 2021-02-10 | 1,654 | 1,659 | 1,627 | 1,627 | 15,000 | 1,627 |
| 2021-02-09 | 1,677 | 1,677 | 1,638 | 1,644 | 19,900 | 1,644 |
| 2021-02-08 | 1,639 | 1,659 | 1,638 | 1,648 | 12,200 | 1,648 |
| 2021-02-05 | 1,660 | 1,660 | 1,632 | 1,656 | 11,800 | 1,656 |
| 2021-02-04 | 1,650 | 1,660 | 1,622 | 1,654 | 8,500 | 1,654 |
| 2021-02-03 | 1,635 | 1,661 | 1,627 | 1,650 | 24,800 | 1,650 |
| 2021-02-02 | 1,622 | 1,637 | 1,597 | 1,634 | 16,300 | 1,634 |
| 2021-02-01 | 1,527 | 1,615 | 1,527 | 1,608 | 16,200 | 1,608 |
| 2021-01-29 | 1,583 | 1,588 | 1,540 | 1,545 | 12,700 | 1,545 |
| 2021-01-28 | 1,571 | 1,594 | 1,559 | 1,570 | 19,400 | 1,570 |
| 2021-01-27 | 1,609 | 1,613 | 1,570 | 1,603 | 13,400 | 1,603 |
| 2021-01-26 | 1,635 | 1,635 | 1,593 | 1,597 | 22,700 | 1,597 |
| 2021-01-25 | 1,609 | 1,652 | 1,598 | 1,640 | 34,400 | 1,640 |
| 2021-01-22 | 1,567 | 1,598 | 1,552 | 1,587 | 17,200 | 1,587 |
| 2021-01-21 | 1,555 | 1,572 | 1,552 | 1,570 | 11,200 | 1,570 |
| 2021-01-20 | 1,513 | 1,549 | 1,513 | 1,547 | 7,200 | 1,547 |
| 2021-01-19 | 1,529 | 1,555 | 1,514 | 1,514 | 11,600 | 1,514 |
| 2021-01-18 | 1,510 | 1,544 | 1,510 | 1,527 | 8,300 | 1,527 |
| 2021-01-15 | 1,526 | 1,530 | 1,515 | 1,515 | 9,600 | 1,515 |
| 2021-01-14 | 1,598 | 1,598 | 1,530 | 1,537 | 13,400 | 1,537 |
| 2021-01-13 | 1,536 | 1,590 | 1,528 | 1,590 | 24,800 | 1,590 |
| 2021-01-12 | 1,545 | 1,556 | 1,517 | 1,536 | 20,600 | 1,536 |
| 2021-01-08 | 1,516 | 1,543 | 1,516 | 1,543 | 21,500 | 1,543 |
| 2021-01-07 | 1,508 | 1,550 | 1,505 | 1,526 | 25,900 | 1,526 |
| 2021-01-06 | 1,475 | 1,512 | 1,475 | 1,508 | 9,900 | 1,508 |
| 2021-01-05 | 1,478 | 1,517 | 1,468 | 1,475 | 10,400 | 1,475 |
| 2021-01-04 | 1,491 | 1,510 | 1,473 | 1,478 | 8,200 | 1,478 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
