6322 (株)タクミナ 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 | 1,160 | 1,164 | 1,158 | 1,163 | 800 | 1,163 |
| 2021-12-29 | 1,159 | 1,159 | 1,155 | 1,155 | 900 | 1,155 |
| 2021-12-28 | 1,137 | 1,144 | 1,131 | 1,141 | 6,000 | 1,141 |
| 2021-12-27 | 1,171 | 1,171 | 1,130 | 1,137 | 5,600 | 1,137 |
| 2021-12-24 | 1,176 | 1,176 | 1,172 | 1,172 | 1,500 | 1,172 |
| 2021-12-23 | 1,175 | 1,198 | 1,175 | 1,176 | 2,100 | 1,176 |
| 2021-12-22 | 1,176 | 1,176 | 1,152 | 1,175 | 1,600 | 1,175 |
| 2021-12-21 | 1,196 | 1,196 | 1,166 | 1,173 | 4,800 | 1,173 |
| 2021-12-20 | 1,189 | 1,206 | 1,189 | 1,198 | 1,600 | 1,198 |
| 2021-12-17 | 1,178 | 1,238 | 1,178 | 1,191 | 7,300 | 1,191 |
| 2021-12-16 | 1,199 | 1,199 | 1,171 | 1,175 | 700 | 1,175 |
| 2021-12-15 | 1,197 | 1,205 | 1,191 | 1,205 | 6,100 | 1,205 |
| 2021-12-14 | 1,167 | 1,194 | 1,167 | 1,185 | 1,100 | 1,185 |
| 2021-12-13 | 1,190 | 1,190 | 1,167 | 1,167 | 1,100 | 1,167 |
| 2021-12-10 | 1,185 | 1,199 | 1,178 | 1,195 | 3,700 | 1,195 |
| 2021-12-09 | 1,171 | 1,185 | 1,171 | 1,185 | 1,400 | 1,185 |
| 2021-12-08 | 1,183 | 1,183 | 1,165 | 1,178 | 1,800 | 1,178 |
| 2021-12-07 | 1,175 | 1,185 | 1,161 | 1,185 | 3,100 | 1,185 |
| 2021-12-06 | 1,221 | 1,230 | 1,166 | 1,178 | 21,000 | 1,178 |
| 2021-12-03 | 1,151 | 1,185 | 1,150 | 1,183 | 10,100 | 1,183 |
| 2021-12-02 | 1,136 | 1,139 | 1,131 | 1,135 | 2,700 | 1,135 |
| 2021-12-01 | 1,137 | 1,157 | 1,137 | 1,157 | 3,100 | 1,157 |
| 2021-11-30 | 1,150 | 1,170 | 1,142 | 1,163 | 2,700 | 1,163 |
| 2021-11-29 | 1,160 | 1,164 | 1,146 | 1,150 | 3,100 | 1,150 |
| 2021-11-26 | 1,186 | 1,210 | 1,181 | 1,186 | 8,400 | 1,186 |
| 2021-11-25 | 1,148 | 1,191 | 1,148 | 1,186 | 5,100 | 1,186 |
| 2021-11-24 | 1,148 | 1,148 | 1,142 | 1,148 | 1,700 | 1,148 |
| 2021-11-22 | 1,148 | 1,148 | 1,147 | 1,148 | 2,400 | 1,148 |
| 2021-11-19 | 1,162 | 1,162 | 1,148 | 1,148 | 1,300 | 1,148 |
| 2021-11-18 | 1,152 | 1,162 | 1,152 | 1,162 | 1,000 | 1,162 |
| 2021-11-17 | 1,165 | 1,165 | 1,152 | 1,152 | 1,700 | 1,152 |
| 2021-11-16 | 1,175 | 1,175 | 1,165 | 1,165 | 1,300 | 1,165 |
| 2021-11-15 | 1,187 | 1,187 | 1,175 | 1,175 | 900 | 1,175 |
| 2021-11-12 | 1,173 | 1,187 | 1,173 | 1,187 | 400 | 1,187 |
| 2021-11-11 | 1,173 | 1,173 | 1,173 | 1,173 | 400 | 1,173 |
| 2021-11-10 | 1,162 | 1,209 | 1,162 | 1,173 | 4,400 | 1,173 |
| 2021-11-09 | 1,196 | 1,196 | 1,180 | 1,183 | 1,700 | 1,183 |
| 2021-11-08 | 1,190 | 1,215 | 1,190 | 1,199 | 3,700 | 1,199 |
| 2021-11-05 | 1,183 | 1,183 | 1,180 | 1,180 | 200 | 1,180 |
| 2021-11-04 | 1,182 | 1,201 | 1,170 | 1,201 | 1,600 | 1,201 |
| 2021-11-02 | 1,182 | 1,190 | 1,182 | 1,182 | 1,000 | 1,182 |
| 2021-11-01 | 1,182 | 1,188 | 1,181 | 1,182 | 3,500 | 1,182 |
| 2021-10-29 | 1,175 | 1,182 | 1,175 | 1,182 | 700 | 1,182 |
| 2021-10-28 | 1,188 | 1,188 | 1,180 | 1,187 | 600 | 1,187 |
| 2021-10-27 | 1,184 | 1,185 | 1,184 | 1,184 | 1,300 | 1,184 |
| 2021-10-26 | 1,170 | 1,189 | 1,170 | 1,184 | 4,600 | 1,184 |
| 2021-10-25 | 1,187 | 1,192 | 1,177 | 1,177 | 7,600 | 1,177 |
| 2021-10-22 | 1,158 | 1,187 | 1,158 | 1,187 | 1,700 | 1,187 |
| 2021-10-21 | 1,156 | 1,158 | 1,156 | 1,158 | 1,500 | 1,158 |
| 2021-10-20 | 1,169 | 1,169 | 1,156 | 1,156 | 1,400 | 1,156 |
| 2021-10-19 | 1,140 | 1,160 | 1,140 | 1,160 | 6,300 | 1,160 |
| 2021-10-18 | 1,129 | 1,130 | 1,100 | 1,130 | 13,600 | 1,130 |
| 2021-10-15 | 1,099 | 1,106 | 1,095 | 1,099 | 3,400 | 1,099 |
| 2021-10-14 | 1,118 | 1,120 | 1,094 | 1,099 | 4,600 | 1,099 |
| 2021-10-13 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2021-10-12 | 1,138 | 1,138 | 1,110 | 1,114 | 2,800 | 1,114 |
| 2021-10-11 | 1,119 | 1,147 | 1,117 | 1,147 | 4,700 | 1,147 |
| 2021-10-08 | 1,125 | 1,128 | 1,109 | 1,116 | 5,700 | 1,116 |
| 2021-10-07 | 1,128 | 1,150 | 1,121 | 1,125 | 2,400 | 1,125 |
| 2021-10-06 | 1,139 | 1,139 | 1,129 | 1,129 | 1,100 | 1,129 |
| 2021-10-05 | 1,123 | 1,163 | 1,120 | 1,139 | 7,000 | 1,139 |
| 2021-10-04 | 1,171 | 1,171 | 1,141 | 1,145 | 2,300 | 1,145 |
| 2021-10-01 | 1,170 | 1,172 | 1,160 | 1,172 | 2,800 | 1,172 |
| 2021-09-30 | 1,170 | 1,180 | 1,170 | 1,174 | 800 | 1,174 |
| 2021-09-29 | 1,210 | 1,210 | 1,167 | 1,167 | 5,100 | 1,167 |
| 2021-09-28 | 1,201 | 1,237 | 1,201 | 1,212 | 3,200 | 1,212 |
| 2021-09-27 | 1,202 | 1,209 | 1,201 | 1,201 | 700 | 1,201 |
| 2021-09-24 | 1,210 | 1,210 | 1,201 | 1,202 | 3,500 | 1,202 |
| 2021-09-22 | 1,210 | 1,210 | 1,191 | 1,200 | 4,000 | 1,200 |
| 2021-09-21 | 1,210 | 1,223 | 1,210 | 1,210 | 3,900 | 1,210 |
| 2021-09-17 | 1,215 | 1,231 | 1,210 | 1,217 | 2,100 | 1,217 |
| 2021-09-16 | 1,219 | 1,228 | 1,215 | 1,215 | 3,200 | 1,215 |
| 2021-09-15 | 1,219 | 1,219 | 1,218 | 1,218 | 1,000 | 1,218 |
| 2021-09-14 | 1,235 | 1,238 | 1,219 | 1,219 | 9,000 | 1,219 |
| 2021-09-13 | 1,220 | 1,230 | 1,217 | 1,219 | 1,900 | 1,219 |
| 2021-09-10 | 1,209 | 1,238 | 1,200 | 1,220 | 6,500 | 1,220 |
| 2021-09-09 | 1,195 | 1,215 | 1,195 | 1,210 | 6,000 | 1,210 |
| 2021-09-08 | 1,246 | 1,246 | 1,185 | 1,195 | 14,000 | 1,195 |
| 2021-09-07 | 1,250 | 1,250 | 1,239 | 1,246 | 20,100 | 1,246 |
| 2021-09-06 | 1,230 | 1,280 | 1,230 | 1,251 | 29,300 | 1,251 |
| 2021-09-03 | 1,160 | 1,160 | 1,122 | 1,145 | 17,300 | 1,145 |
| 2021-09-02 | 1,163 | 1,163 | 1,163 | 1,163 | 100 | 1,163 |
| 2021-09-01 | 1,149 | 1,165 | 1,144 | 1,165 | 3,300 | 1,165 |
| 2021-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2021-08-30 | 1,141 | 1,167 | 1,141 | 1,143 | 600 | 1,143 |
| 2021-08-27 | 1,145 | 1,160 | 1,144 | 1,144 | 500 | 1,144 |
| 2021-08-26 | 1,150 | 1,163 | 1,130 | 1,160 | 900 | 1,160 |
| 2021-08-25 | 1,165 | 1,165 | 1,165 | 1,165 | 1,300 | 1,165 |
| 2021-08-24 | 1,167 | 1,167 | 1,167 | 1,167 | 300 | 1,167 |
| 2021-08-23 | 1,150 | 1,157 | 1,150 | 1,157 | 400 | 1,157 |
| 2021-08-20 | 1,163 | 1,163 | 1,150 | 1,150 | 400 | 1,150 |
| 2021-08-19 | 1,151 | 1,166 | 1,150 | 1,159 | 1,100 | 1,159 |
| 2021-08-18 | 1,170 | 1,170 | 1,122 | 1,150 | 1,500 | 1,150 |
| 2021-08-17 | 1,150 | 1,180 | 1,150 | 1,180 | 3,200 | 1,180 |
| 2021-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2021-08-13 | 1,150 | 1,151 | 1,150 | 1,151 | 500 | 1,151 |
| 2021-08-12 | 1,152 | 1,152 | 1,148 | 1,148 | 400 | 1,148 |
| 2021-08-11 | 1,180 | 1,180 | 1,166 | 1,166 | 1,400 | 1,166 |
| 2021-08-10 | 1,175 | 1,195 | 1,160 | 1,160 | 5,500 | 1,160 |
| 2021-08-06 | 1,168 | 1,174 | 1,160 | 1,174 | 1,100 | 1,174 |
| 2021-08-05 | 1,160 | 1,174 | 1,160 | 1,168 | 800 | 1,168 |
| 2021-08-04 | - | - | - | 1,150 | - | 1,150 |
| 2021-08-03 | 1,165 | 1,165 | 1,150 | 1,150 | 400 | 1,150 |
| 2021-08-02 | 1,167 | 1,167 | 1,148 | 1,148 | 1,200 | 1,148 |
| 2021-07-30 | 1,151 | 1,159 | 1,141 | 1,153 | 2,500 | 1,153 |
| 2021-07-29 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2021-07-28 | 1,160 | 1,174 | 1,160 | 1,174 | 1,100 | 1,174 |
| 2021-07-27 | - | - | - | 1,155 | - | 1,155 |
| 2021-07-26 | - | - | - | 1,155 | - | 1,155 |
| 2021-07-21 | 1,168 | 1,168 | 1,154 | 1,155 | 2,300 | 1,155 |
| 2021-07-20 | 1,169 | 1,169 | 1,167 | 1,167 | 1,100 | 1,167 |
| 2021-07-19 | 1,188 | 1,188 | 1,168 | 1,168 | 1,700 | 1,168 |
| 2021-07-16 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2021-07-15 | 1,192 | 1,192 | 1,171 | 1,171 | 400 | 1,171 |
| 2021-07-14 | 1,183 | 1,183 | 1,183 | 1,183 | 100 | 1,183 |
| 2021-07-13 | 1,182 | 1,182 | 1,162 | 1,165 | 500 | 1,165 |
| 2021-07-12 | 1,182 | 1,184 | 1,161 | 1,162 | 3,100 | 1,162 |
| 2021-07-09 | 1,141 | 1,148 | 1,141 | 1,141 | 2,700 | 1,141 |
| 2021-07-08 | 1,183 | 1,183 | 1,147 | 1,175 | 1,800 | 1,175 |
| 2021-07-07 | 1,182 | 1,182 | 1,182 | 1,182 | 100 | 1,182 |
| 2021-07-06 | 1,161 | 1,200 | 1,161 | 1,191 | 2,000 | 1,191 |
| 2021-07-05 | 1,188 | 1,190 | 1,150 | 1,165 | 3,000 | 1,165 |
| 2021-07-02 | 1,190 | 1,192 | 1,183 | 1,183 | 500 | 1,183 |
| 2021-07-01 | 1,179 | 1,190 | 1,179 | 1,180 | 1,400 | 1,180 |
| 2021-06-30 | 1,207 | 1,218 | 1,186 | 1,186 | 1,100 | 1,186 |
| 2021-06-29 | 1,198 | 1,213 | 1,192 | 1,213 | 1,700 | 1,213 |
| 2021-06-28 | 1,200 | 1,219 | 1,200 | 1,219 | 2,400 | 1,219 |
| 2021-06-25 | 1,224 | 1,224 | 1,216 | 1,223 | 3,100 | 1,223 |
| 2021-06-24 | 1,231 | 1,233 | 1,216 | 1,224 | 2,800 | 1,224 |
| 2021-06-23 | 1,236 | 1,236 | 1,214 | 1,230 | 1,600 | 1,230 |
| 2021-06-22 | 1,220 | 1,236 | 1,202 | 1,226 | 27,400 | 1,226 |
| 2021-06-21 | 1,229 | 1,229 | 1,186 | 1,205 | 13,900 | 1,205 |
| 2021-06-18 | 1,209 | 1,209 | 1,193 | 1,200 | 7,200 | 1,200 |
| 2021-06-17 | 1,205 | 1,215 | 1,201 | 1,201 | 5,200 | 1,201 |
| 2021-06-16 | 1,194 | 1,204 | 1,188 | 1,204 | 5,000 | 1,204 |
| 2021-06-15 | 1,194 | 1,199 | 1,184 | 1,184 | 9,800 | 1,184 |
| 2021-06-14 | 1,178 | 1,187 | 1,160 | 1,185 | 5,900 | 1,185 |
| 2021-06-11 | 1,150 | 1,178 | 1,149 | 1,175 | 4,600 | 1,175 |
| 2021-06-10 | 1,166 | 1,171 | 1,146 | 1,149 | 9,100 | 1,149 |
| 2021-06-09 | 1,150 | 1,156 | 1,145 | 1,156 | 7,100 | 1,156 |
| 2021-06-08 | 1,139 | 1,150 | 1,120 | 1,144 | 6,500 | 1,144 |
| 2021-06-07 | 1,088 | 1,178 | 1,074 | 1,145 | 25,600 | 1,145 |
| 2021-06-04 | 1,061 | 1,077 | 1,054 | 1,062 | 8,200 | 1,062 |
| 2021-06-03 | 1,081 | 1,081 | 1,054 | 1,061 | 19,300 | 1,061 |
| 2021-06-02 | 1,100 | 1,101 | 1,077 | 1,081 | 9,700 | 1,081 |
| 2021-06-01 | 1,110 | 1,115 | 1,091 | 1,111 | 3,400 | 1,111 |
| 2021-05-31 | 1,101 | 1,111 | 1,073 | 1,088 | 13,000 | 1,088 |
| 2021-05-28 | 1,140 | 1,148 | 1,100 | 1,108 | 21,600 | 1,108 |
| 2021-05-27 | 1,135 | 1,135 | 1,114 | 1,126 | 2,700 | 1,126 |
| 2021-05-26 | 1,140 | 1,140 | 1,110 | 1,114 | 4,800 | 1,114 |
| 2021-05-25 | 1,168 | 1,168 | 1,124 | 1,124 | 12,300 | 1,124 |
| 2021-05-24 | 1,136 | 1,173 | 1,135 | 1,169 | 6,500 | 1,169 |
| 2021-05-21 | 1,150 | 1,156 | 1,137 | 1,137 | 8,000 | 1,137 |
| 2021-05-20 | 1,183 | 1,183 | 1,145 | 1,161 | 22,400 | 1,161 |
| 2021-05-19 | 1,200 | 1,202 | 1,182 | 1,183 | 7,600 | 1,183 |
| 2021-05-18 | 1,210 | 1,210 | 1,195 | 1,200 | 4,800 | 1,200 |
| 2021-05-17 | 1,220 | 1,225 | 1,207 | 1,207 | 9,500 | 1,207 |
| 2021-05-14 | 1,211 | 1,255 | 1,211 | 1,224 | 1,400 | 1,224 |
| 2021-05-13 | 1,213 | 1,240 | 1,202 | 1,210 | 3,200 | 1,210 |
| 2021-05-12 | 1,215 | 1,215 | 1,206 | 1,213 | 2,900 | 1,213 |
| 2021-05-11 | 1,249 | 1,249 | 1,214 | 1,214 | 10,700 | 1,214 |
| 2021-05-10 | 1,249 | 1,266 | 1,249 | 1,250 | 10,700 | 1,250 |
| 2021-05-07 | 1,280 | 1,280 | 1,259 | 1,268 | 21,500 | 1,268 |
| 2021-05-06 | 1,270 | 1,275 | 1,255 | 1,263 | 6,000 | 1,263 |
| 2021-04-30 | 1,250 | 1,285 | 1,250 | 1,252 | 1,700 | 1,252 |
| 2021-04-28 | 1,270 | 1,270 | 1,261 | 1,261 | 2,400 | 1,261 |
| 2021-04-27 | 1,296 | 1,297 | 1,268 | 1,268 | 3,900 | 1,268 |
| 2021-04-26 | 1,302 | 1,303 | 1,291 | 1,303 | 1,400 | 1,303 |
| 2021-04-23 | 1,290 | 1,302 | 1,273 | 1,284 | 3,600 | 1,284 |
| 2021-04-22 | 1,301 | 1,301 | 1,286 | 1,286 | 1,100 | 1,286 |
| 2021-04-21 | 1,309 | 1,309 | 1,283 | 1,283 | 1,600 | 1,283 |
| 2021-04-20 | 1,303 | 1,310 | 1,290 | 1,309 | 1,400 | 1,309 |
| 2021-04-19 | 1,292 | 1,317 | 1,292 | 1,303 | 900 | 1,303 |
| 2021-04-16 | 1,300 | 1,300 | 1,291 | 1,291 | 1,500 | 1,291 |
| 2021-04-15 | 1,295 | 1,300 | 1,289 | 1,290 | 3,600 | 1,290 |
| 2021-04-14 | 1,296 | 1,304 | 1,296 | 1,296 | 800 | 1,296 |
| 2021-04-13 | 1,300 | 1,300 | 1,296 | 1,296 | 4,300 | 1,296 |
| 2021-04-12 | 1,313 | 1,314 | 1,303 | 1,305 | 5,800 | 1,305 |
| 2021-04-09 | 1,338 | 1,343 | 1,300 | 1,320 | 3,700 | 1,320 |
| 2021-04-08 | 1,340 | 1,364 | 1,340 | 1,341 | 1,700 | 1,341 |
| 2021-04-07 | 1,330 | 1,343 | 1,330 | 1,342 | 2,200 | 1,342 |
| 2021-04-06 | 1,336 | 1,336 | 1,331 | 1,331 | 1,000 | 1,331 |
| 2021-04-05 | 1,330 | 1,333 | 1,320 | 1,333 | 5,100 | 1,333 |
| 2021-04-02 | 1,344 | 1,347 | 1,331 | 1,331 | 1,400 | 1,331 |
| 2021-04-01 | 1,336 | 1,340 | 1,331 | 1,331 | 600 | 1,331 |
| 2021-03-31 | 1,330 | 1,346 | 1,330 | 1,340 | 1,200 | 1,340 |
| 2021-03-30 | 1,339 | 1,354 | 1,335 | 1,335 | 900 | 1,335 |
| 2021-03-29 | 1,340 | 1,358 | 1,333 | 1,338 | 6,500 | 1,338 |
| 2021-03-26 | 1,365 | 1,365 | 1,336 | 1,340 | 7,600 | 1,340 |
| 2021-03-25 | 1,360 | 1,365 | 1,360 | 1,364 | 4,000 | 1,364 |
| 2021-03-24 | 1,365 | 1,365 | 1,357 | 1,360 | 1,700 | 1,360 |
| 2021-03-23 | 1,390 | 1,390 | 1,358 | 1,375 | 4,300 | 1,375 |
| 2021-03-22 | 1,380 | 1,390 | 1,380 | 1,390 | 3,700 | 1,390 |
| 2021-03-19 | 1,352 | 1,380 | 1,345 | 1,363 | 12,600 | 1,363 |
| 2021-03-18 | 1,375 | 1,399 | 1,361 | 1,362 | 9,900 | 1,362 |
| 2021-03-17 | 1,333 | 1,370 | 1,333 | 1,370 | 4,200 | 1,370 |
| 2021-03-16 | 1,335 | 1,337 | 1,305 | 1,320 | 9,500 | 1,320 |
| 2021-03-15 | 1,341 | 1,341 | 1,328 | 1,339 | 7,900 | 1,339 |
| 2021-03-12 | 1,369 | 1,375 | 1,341 | 1,341 | 2,800 | 1,341 |
| 2021-03-11 | 1,348 | 1,399 | 1,335 | 1,339 | 5,500 | 1,339 |
| 2021-03-10 | 1,389 | 1,389 | 1,348 | 1,350 | 3,300 | 1,350 |
| 2021-03-09 | 1,361 | 1,390 | 1,361 | 1,387 | 800 | 1,387 |
| 2021-03-08 | 1,352 | 1,391 | 1,345 | 1,391 | 4,700 | 1,391 |
| 2021-03-05 | 1,362 | 1,362 | 1,350 | 1,350 | 2,900 | 1,350 |
| 2021-03-04 | 1,411 | 1,424 | 1,400 | 1,400 | 4,400 | 1,400 |
| 2021-03-03 | 1,443 | 1,443 | 1,411 | 1,420 | 1,600 | 1,420 |
| 2021-03-02 | 1,460 | 1,460 | 1,455 | 1,455 | 200 | 1,455 |
| 2021-03-01 | 1,470 | 1,470 | 1,451 | 1,451 | 1,200 | 1,451 |
| 2021-02-26 | 1,481 | 1,481 | 1,480 | 1,480 | 300 | 1,480 |
| 2021-02-25 | 1,485 | 1,485 | 1,485 | 1,485 | 1,200 | 1,485 |
| 2021-02-24 | 1,498 | 1,498 | 1,484 | 1,485 | 500 | 1,485 |
| 2021-02-22 | 1,500 | 1,500 | 1,483 | 1,484 | 1,500 | 1,484 |
| 2021-02-19 | 1,497 | 1,500 | 1,497 | 1,500 | 300 | 1,500 |
| 2021-02-18 | 1,500 | 1,500 | 1,488 | 1,488 | 600 | 1,488 |
| 2021-02-17 | 1,487 | 1,500 | 1,465 | 1,500 | 3,400 | 1,500 |
| 2021-02-16 | 1,468 | 1,469 | 1,468 | 1,468 | 1,100 | 1,468 |
| 2021-02-15 | 1,500 | 1,500 | 1,490 | 1,490 | 2,400 | 1,490 |
| 2021-02-12 | 1,496 | 1,500 | 1,496 | 1,500 | 200 | 1,500 |
| 2021-02-10 | 1,510 | 1,510 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2021-02-09 | 1,500 | 1,510 | 1,500 | 1,510 | 1,700 | 1,510 |
| 2021-02-08 | 1,485 | 1,500 | 1,485 | 1,500 | 700 | 1,500 |
| 2021-02-05 | 1,474 | 1,483 | 1,474 | 1,483 | 1,000 | 1,483 |
| 2021-02-04 | 1,485 | 1,485 | 1,474 | 1,474 | 800 | 1,474 |
| 2021-02-03 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2021-02-02 | 1,479 | 1,479 | 1,465 | 1,469 | 1,000 | 1,469 |
| 2021-02-01 | 1,470 | 1,470 | 1,465 | 1,465 | 700 | 1,465 |
| 2021-01-29 | 1,481 | 1,488 | 1,481 | 1,488 | 300 | 1,488 |
| 2021-01-28 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2021-01-27 | 1,505 | 1,510 | 1,505 | 1,505 | 2,200 | 1,505 |
| 2021-01-26 | 1,500 | 1,505 | 1,500 | 1,505 | 1,300 | 1,505 |
| 2021-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2021-01-22 | 1,505 | 1,505 | 1,497 | 1,505 | 500 | 1,505 |
| 2021-01-21 | 1,505 | 1,506 | 1,503 | 1,505 | 400 | 1,505 |
| 2021-01-20 | 1,509 | 1,509 | 1,491 | 1,491 | 500 | 1,491 |
| 2021-01-19 | 1,513 | 1,513 | 1,487 | 1,488 | 400 | 1,488 |
| 2021-01-18 | 1,500 | 1,500 | 1,470 | 1,486 | 1,100 | 1,486 |
| 2021-01-15 | 1,520 | 1,520 | 1,501 | 1,507 | 2,600 | 1,507 |
| 2021-01-14 | 1,482 | 1,511 | 1,482 | 1,508 | 1,400 | 1,508 |
| 2021-01-13 | 1,470 | 1,483 | 1,470 | 1,483 | 1,000 | 1,483 |
| 2021-01-12 | 1,500 | 1,500 | 1,460 | 1,470 | 800 | 1,470 |
| 2021-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2021-01-07 | 1,503 | 1,505 | 1,490 | 1,490 | 1,800 | 1,490 |
| 2021-01-06 | 1,492 | 1,507 | 1,492 | 1,507 | 200 | 1,507 |
| 2021-01-05 | 1,492 | 1,502 | 1,492 | 1,492 | 700 | 1,492 |
| 2021-01-04 | 1,475 | 1,499 | 1,475 | 1,486 | 400 | 1,486 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
