6362 (株)石井鐵工所 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 | 3,035 | 3,035 | 2,987 | 2,987 | 1,800 | 2,987 |
| 2021-12-29 | 3,020 | 3,040 | 2,997 | 3,040 | 3,400 | 3,040 |
| 2021-12-28 | 2,998 | 2,998 | 2,982 | 2,998 | 1,200 | 2,998 |
| 2021-12-27 | 2,982 | 2,998 | 2,981 | 2,998 | 800 | 2,998 |
| 2021-12-24 | 2,995 | 2,995 | 2,980 | 2,988 | 1,400 | 2,988 |
| 2021-12-23 | 2,997 | 2,997 | 2,983 | 2,995 | 600 | 2,995 |
| 2021-12-22 | 2,999 | 2,999 | 2,981 | 2,985 | 3,500 | 2,985 |
| 2021-12-21 | 2,997 | 2,997 | 2,980 | 2,981 | 1,300 | 2,981 |
| 2021-12-20 | 2,998 | 2,998 | 2,982 | 2,982 | 3,400 | 2,982 |
| 2021-12-17 | 2,998 | 3,000 | 2,986 | 3,000 | 3,300 | 3,000 |
| 2021-12-16 | 2,997 | 3,000 | 2,991 | 3,000 | 3,300 | 3,000 |
| 2021-12-15 | 2,995 | 2,995 | 2,983 | 2,983 | 1,200 | 2,983 |
| 2021-12-14 | 2,998 | 2,999 | 2,990 | 2,999 | 2,700 | 2,999 |
| 2021-12-13 | 2,998 | 3,000 | 2,987 | 2,998 | 4,000 | 2,998 |
| 2021-12-10 | 2,980 | 2,999 | 2,978 | 2,978 | 2,800 | 2,978 |
| 2021-12-09 | 3,000 | 3,000 | 2,986 | 2,988 | 1,400 | 2,988 |
| 2021-12-08 | 2,999 | 3,000 | 2,989 | 3,000 | 2,500 | 3,000 |
| 2021-12-07 | 2,989 | 3,000 | 2,989 | 2,999 | 1,600 | 2,999 |
| 2021-12-06 | 2,992 | 3,000 | 2,989 | 2,989 | 2,600 | 2,989 |
| 2021-12-03 | 2,998 | 3,000 | 2,992 | 2,995 | 2,500 | 2,995 |
| 2021-12-02 | 2,981 | 2,998 | 2,979 | 2,998 | 3,600 | 2,998 |
| 2021-12-01 | 2,990 | 2,994 | 2,976 | 2,989 | 3,000 | 2,989 |
| 2021-11-30 | 2,983 | 3,000 | 2,982 | 2,996 | 3,300 | 2,996 |
| 2021-11-29 | 2,982 | 3,000 | 2,982 | 2,983 | 4,700 | 2,983 |
| 2021-11-26 | 2,995 | 3,000 | 2,984 | 2,984 | 4,500 | 2,984 |
| 2021-11-25 | 2,999 | 3,000 | 2,994 | 3,000 | 900 | 3,000 |
| 2021-11-24 | 3,000 | 3,000 | 2,992 | 2,994 | 3,900 | 2,994 |
| 2021-11-22 | 2,993 | 3,005 | 2,993 | 3,005 | 3,600 | 3,005 |
| 2021-11-19 | 3,000 | 3,000 | 2,993 | 2,993 | 2,200 | 2,993 |
| 2021-11-18 | 2,992 | 3,005 | 2,992 | 2,993 | 1,400 | 2,993 |
| 2021-11-17 | 2,972 | 3,005 | 2,972 | 2,992 | 4,800 | 2,992 |
| 2021-11-16 | 2,992 | 3,000 | 2,977 | 2,991 | 5,200 | 2,991 |
| 2021-11-15 | 3,010 | 3,010 | 2,992 | 2,992 | 3,600 | 2,992 |
| 2021-11-12 | 2,984 | 3,020 | 2,983 | 3,010 | 2,900 | 3,010 |
| 2021-11-11 | 2,964 | 2,988 | 2,944 | 2,984 | 5,600 | 2,984 |
| 2021-11-10 | 2,973 | 2,990 | 2,966 | 2,966 | 2,100 | 2,966 |
| 2021-11-09 | 2,974 | 2,974 | 2,973 | 2,973 | 700 | 2,973 |
| 2021-11-08 | 2,976 | 2,977 | 2,974 | 2,974 | 1,400 | 2,974 |
| 2021-11-05 | 2,987 | 2,998 | 2,977 | 2,977 | 1,600 | 2,977 |
| 2021-11-04 | 2,976 | 3,005 | 2,976 | 3,005 | 1,600 | 3,005 |
| 2021-11-02 | 3,025 | 3,025 | 2,948 | 2,969 | 9,000 | 2,969 |
| 2021-11-01 | 3,005 | 3,020 | 3,005 | 3,005 | 2,600 | 3,005 |
| 2021-10-29 | 3,025 | 3,025 | 2,977 | 3,000 | 2,100 | 3,000 |
| 2021-10-28 | 2,975 | 3,000 | 2,964 | 3,000 | 5,200 | 3,000 |
| 2021-10-27 | 2,978 | 2,995 | 2,977 | 2,995 | 2,100 | 2,995 |
| 2021-10-26 | 2,978 | 2,984 | 2,972 | 2,978 | 1,600 | 2,978 |
| 2021-10-25 | 2,983 | 2,983 | 2,978 | 2,980 | 900 | 2,980 |
| 2021-10-22 | 3,000 | 3,000 | 2,973 | 2,983 | 1,600 | 2,983 |
| 2021-10-21 | 2,968 | 2,973 | 2,968 | 2,973 | 500 | 2,973 |
| 2021-10-20 | 2,981 | 2,985 | 2,966 | 2,972 | 3,400 | 2,972 |
| 2021-10-19 | 3,010 | 3,010 | 2,980 | 2,984 | 1,600 | 2,984 |
| 2021-10-18 | 3,010 | 3,010 | 2,984 | 2,991 | 1,400 | 2,991 |
| 2021-10-15 | 2,982 | 3,015 | 2,976 | 3,010 | 1,700 | 3,010 |
| 2021-10-14 | 2,972 | 2,994 | 2,971 | 2,982 | 1,700 | 2,982 |
| 2021-10-13 | 3,005 | 3,005 | 2,969 | 2,971 | 2,200 | 2,971 |
| 2021-10-12 | 2,992 | 2,999 | 2,979 | 2,979 | 2,100 | 2,979 |
| 2021-10-11 | 3,005 | 3,005 | 2,985 | 2,992 | 600 | 2,992 |
| 2021-10-08 | 2,988 | 3,000 | 2,986 | 3,000 | 1,500 | 3,000 |
| 2021-10-07 | 2,986 | 2,999 | 2,986 | 2,988 | 500 | 2,988 |
| 2021-10-06 | 2,992 | 2,992 | 2,986 | 2,986 | 800 | 2,986 |
| 2021-10-05 | 2,985 | 3,010 | 2,974 | 2,987 | 2,300 | 2,987 |
| 2021-10-04 | 2,980 | 3,030 | 2,979 | 2,979 | 2,200 | 2,979 |
| 2021-10-01 | 3,070 | 3,075 | 2,980 | 2,980 | 2,300 | 2,980 |
| 2021-09-30 | 3,050 | 3,115 | 3,050 | 3,100 | 3,600 | 3,100 |
| 2021-09-29 | 3,130 | 3,130 | 3,085 | 3,100 | 2,800 | 3,100 |
| 2021-09-28 | 3,125 | 3,140 | 3,065 | 3,140 | 4,000 | 3,140 |
| 2021-09-27 | 3,125 | 3,135 | 3,125 | 3,125 | 1,800 | 3,125 |
| 2021-09-24 | 3,100 | 3,130 | 3,100 | 3,115 | 3,400 | 3,115 |
| 2021-09-22 | 3,085 | 3,115 | 3,080 | 3,090 | 1,300 | 3,090 |
| 2021-09-21 | 3,110 | 3,110 | 3,070 | 3,110 | 2,200 | 3,110 |
| 2021-09-17 | 3,120 | 3,130 | 3,110 | 3,130 | 2,400 | 3,130 |
| 2021-09-16 | 3,130 | 3,130 | 3,090 | 3,120 | 2,200 | 3,120 |
| 2021-09-15 | 3,085 | 3,120 | 3,085 | 3,120 | 1,900 | 3,120 |
| 2021-09-14 | 3,100 | 3,130 | 3,055 | 3,115 | 4,700 | 3,115 |
| 2021-09-13 | 3,130 | 3,130 | 3,045 | 3,100 | 2,500 | 3,100 |
| 2021-09-10 | 3,045 | 3,090 | 3,045 | 3,090 | 6,600 | 3,090 |
| 2021-09-09 | 3,030 | 3,040 | 3,030 | 3,040 | 1,900 | 3,040 |
| 2021-09-08 | 3,015 | 3,030 | 3,005 | 3,020 | 3,200 | 3,020 |
| 2021-09-07 | 3,005 | 3,025 | 3,005 | 3,015 | 2,700 | 3,015 |
| 2021-09-06 | 3,050 | 3,050 | 3,005 | 3,005 | 2,500 | 3,005 |
| 2021-09-03 | 3,005 | 3,045 | 3,005 | 3,030 | 2,400 | 3,030 |
| 2021-09-02 | 3,035 | 3,035 | 3,005 | 3,005 | 500 | 3,005 |
| 2021-09-01 | 3,000 | 3,020 | 3,000 | 3,020 | 1,000 | 3,020 |
| 2021-08-31 | 3,020 | 3,040 | 3,000 | 3,000 | 1,100 | 3,000 |
| 2021-08-30 | 3,020 | 3,020 | 3,015 | 3,020 | 1,600 | 3,020 |
| 2021-08-27 | 2,991 | 3,020 | 2,991 | 3,020 | 1,500 | 3,020 |
| 2021-08-26 | 3,005 | 3,010 | 2,998 | 2,998 | 2,200 | 2,998 |
| 2021-08-25 | 3,000 | 3,010 | 3,000 | 3,010 | 1,600 | 3,010 |
| 2021-08-24 | 3,040 | 3,040 | 3,005 | 3,035 | 1,900 | 3,035 |
| 2021-08-23 | 3,050 | 3,065 | 3,000 | 3,025 | 2,600 | 3,025 |
| 2021-08-20 | 2,997 | 3,015 | 2,997 | 3,015 | 1,600 | 3,015 |
| 2021-08-19 | 3,010 | 3,010 | 2,998 | 2,998 | 800 | 2,998 |
| 2021-08-18 | 3,015 | 3,035 | 3,015 | 3,020 | 1,200 | 3,020 |
| 2021-08-17 | 3,050 | 3,050 | 3,020 | 3,030 | 1,100 | 3,030 |
| 2021-08-16 | 3,065 | 3,065 | 3,015 | 3,025 | 2,200 | 3,025 |
| 2021-08-13 | 3,020 | 3,050 | 3,020 | 3,050 | 1,600 | 3,050 |
| 2021-08-12 | 2,943 | 2,998 | 2,943 | 2,998 | 1,800 | 2,998 |
| 2021-08-11 | 2,986 | 3,010 | 2,978 | 3,010 | 2,000 | 3,010 |
| 2021-08-10 | 2,930 | 3,020 | 2,930 | 2,957 | 7,000 | 2,957 |
| 2021-08-06 | 3,015 | 3,025 | 3,000 | 3,000 | 1,700 | 3,000 |
| 2021-08-05 | 3,020 | 3,040 | 3,020 | 3,020 | 2,100 | 3,020 |
| 2021-08-04 | 3,035 | 3,035 | 3,020 | 3,020 | 900 | 3,020 |
| 2021-08-03 | 3,025 | 3,035 | 3,025 | 3,035 | 500 | 3,035 |
| 2021-08-02 | 2,998 | 3,050 | 2,998 | 3,025 | 1,800 | 3,025 |
| 2021-07-30 | 2,989 | 3,020 | 2,989 | 2,998 | 800 | 2,998 |
| 2021-07-29 | 2,991 | 3,030 | 2,991 | 3,030 | 2,300 | 3,030 |
| 2021-07-28 | 3,070 | 3,070 | 3,000 | 3,000 | 600 | 3,000 |
| 2021-07-27 | 3,035 | 3,080 | 3,000 | 3,000 | 1,700 | 3,000 |
| 2021-07-26 | 3,035 | 3,035 | 3,010 | 3,015 | 800 | 3,015 |
| 2021-07-21 | 3,065 | 3,065 | 3,005 | 3,035 | 2,500 | 3,035 |
| 2021-07-20 | 2,991 | 2,998 | 2,991 | 2,996 | 2,900 | 2,996 |
| 2021-07-19 | 2,994 | 2,999 | 2,990 | 2,990 | 1,700 | 2,990 |
| 2021-07-16 | 3,005 | 3,035 | 2,999 | 2,999 | 1,500 | 2,999 |
| 2021-07-15 | 3,060 | 3,060 | 3,040 | 3,040 | 4,000 | 3,040 |
| 2021-07-14 | 3,025 | 3,050 | 3,005 | 3,050 | 1,200 | 3,050 |
| 2021-07-13 | 3,050 | 3,050 | 3,025 | 3,025 | 2,200 | 3,025 |
| 2021-07-12 | 3,030 | 3,050 | 2,990 | 3,050 | 1,500 | 3,050 |
| 2021-07-09 | 2,990 | 3,005 | 2,990 | 2,990 | 2,800 | 2,990 |
| 2021-07-08 | 2,999 | 3,010 | 2,996 | 2,996 | 1,600 | 2,996 |
| 2021-07-07 | 2,992 | 3,020 | 2,992 | 2,999 | 1,100 | 2,999 |
| 2021-07-06 | 2,988 | 3,020 | 2,988 | 2,996 | 1,200 | 2,996 |
| 2021-07-05 | 3,015 | 3,040 | 2,988 | 3,020 | 1,400 | 3,020 |
| 2021-07-02 | 3,000 | 3,010 | 2,978 | 2,986 | 2,200 | 2,986 |
| 2021-07-01 | 3,010 | 3,020 | 3,000 | 3,000 | 2,500 | 3,000 |
| 2021-06-30 | 3,015 | 3,050 | 3,015 | 3,040 | 700 | 3,040 |
| 2021-06-29 | 3,040 | 3,040 | 3,020 | 3,040 | 1,700 | 3,040 |
| 2021-06-28 | 3,025 | 3,050 | 3,025 | 3,050 | 1,100 | 3,050 |
| 2021-06-25 | 3,060 | 3,060 | 3,030 | 3,040 | 1,100 | 3,040 |
| 2021-06-24 | 3,040 | 3,040 | 3,025 | 3,025 | 600 | 3,025 |
| 2021-06-23 | 3,030 | 3,045 | 3,030 | 3,045 | 1,400 | 3,045 |
| 2021-06-22 | 3,015 | 3,080 | 3,015 | 3,035 | 1,700 | 3,035 |
| 2021-06-21 | 3,060 | 3,060 | 3,010 | 3,010 | 4,200 | 3,010 |
| 2021-06-18 | 3,080 | 3,085 | 3,050 | 3,050 | 2,300 | 3,050 |
| 2021-06-17 | 3,085 | 3,085 | 3,065 | 3,080 | 1,200 | 3,080 |
| 2021-06-16 | 3,070 | 3,070 | 3,065 | 3,065 | 500 | 3,065 |
| 2021-06-15 | 3,090 | 3,090 | 3,040 | 3,070 | 2,000 | 3,070 |
| 2021-06-14 | 3,065 | 3,075 | 3,065 | 3,070 | 1,200 | 3,070 |
| 2021-06-11 | 3,015 | 3,045 | 3,005 | 3,025 | 4,900 | 3,025 |
| 2021-06-10 | 3,005 | 3,010 | 3,005 | 3,005 | 1,100 | 3,005 |
| 2021-06-09 | 3,055 | 3,055 | 3,005 | 3,005 | 500 | 3,005 |
| 2021-06-08 | 3,045 | 3,045 | 3,000 | 3,015 | 700 | 3,015 |
| 2021-06-07 | 3,060 | 3,070 | 3,010 | 3,010 | 1,000 | 3,010 |
| 2021-06-04 | 3,005 | 3,030 | 2,992 | 3,030 | 800 | 3,030 |
| 2021-06-03 | 2,974 | 3,010 | 2,974 | 3,005 | 800 | 3,005 |
| 2021-06-02 | 2,973 | 2,999 | 2,971 | 2,975 | 1,600 | 2,975 |
| 2021-06-01 | 2,970 | 2,991 | 2,970 | 2,973 | 1,100 | 2,973 |
| 2021-05-31 | 3,000 | 3,025 | 2,970 | 2,970 | 2,000 | 2,970 |
| 2021-05-28 | 2,963 | 2,994 | 2,963 | 2,994 | 1,800 | 2,994 |
| 2021-05-27 | 2,969 | 2,975 | 2,964 | 2,964 | 900 | 2,964 |
| 2021-05-26 | 2,965 | 2,978 | 2,965 | 2,975 | 1,200 | 2,975 |
| 2021-05-25 | 2,964 | 2,979 | 2,964 | 2,979 | 500 | 2,979 |
| 2021-05-24 | 2,977 | 2,982 | 2,964 | 2,964 | 1,500 | 2,964 |
| 2021-05-21 | 2,955 | 2,965 | 2,955 | 2,964 | 800 | 2,964 |
| 2021-05-20 | 2,962 | 2,964 | 2,952 | 2,963 | 1,400 | 2,963 |
| 2021-05-19 | 2,950 | 2,953 | 2,950 | 2,953 | 1,400 | 2,953 |
| 2021-05-18 | 2,936 | 2,959 | 2,936 | 2,950 | 1,500 | 2,950 |
| 2021-05-17 | 2,938 | 2,975 | 2,919 | 2,951 | 8,100 | 2,951 |
| 2021-05-14 | 2,948 | 2,964 | 2,928 | 2,964 | 1,800 | 2,964 |
| 2021-05-13 | 2,922 | 2,950 | 2,921 | 2,921 | 2,000 | 2,921 |
| 2021-05-12 | 2,950 | 2,950 | 2,928 | 2,928 | 1,700 | 2,928 |
| 2021-05-11 | 2,940 | 2,979 | 2,928 | 2,928 | 2,400 | 2,928 |
| 2021-05-10 | 2,921 | 2,966 | 2,921 | 2,949 | 1,400 | 2,949 |
| 2021-05-07 | 2,950 | 2,951 | 2,921 | 2,921 | 1,700 | 2,921 |
| 2021-05-06 | 2,939 | 2,939 | 2,866 | 2,866 | 6,700 | 2,866 |
| 2021-04-30 | 2,911 | 2,924 | 2,902 | 2,902 | 1,300 | 2,902 |
| 2021-04-28 | 2,973 | 2,973 | 2,910 | 2,910 | 1,600 | 2,910 |
| 2021-04-27 | 2,989 | 2,990 | 2,972 | 2,972 | 1,800 | 2,972 |
| 2021-04-26 | 2,974 | 2,990 | 2,974 | 2,974 | 900 | 2,974 |
| 2021-04-23 | 2,986 | 2,994 | 2,974 | 2,974 | 700 | 2,974 |
| 2021-04-22 | 2,953 | 2,995 | 2,953 | 2,995 | 1,200 | 2,995 |
| 2021-04-21 | 2,949 | 2,987 | 2,939 | 2,953 | 3,000 | 2,953 |
| 2021-04-20 | 2,944 | 2,989 | 2,944 | 2,954 | 800 | 2,954 |
| 2021-04-19 | 2,939 | 2,960 | 2,939 | 2,960 | 800 | 2,960 |
| 2021-04-16 | 2,980 | 2,980 | 2,943 | 2,943 | 1,500 | 2,943 |
| 2021-04-15 | 2,992 | 2,992 | 2,975 | 2,992 | 900 | 2,992 |
| 2021-04-14 | 2,996 | 2,996 | 2,977 | 2,993 | 1,300 | 2,993 |
| 2021-04-13 | 2,969 | 2,969 | 2,969 | 2,969 | 300 | 2,969 |
| 2021-04-12 | 2,975 | 2,975 | 2,932 | 2,940 | 1,000 | 2,940 |
| 2021-04-09 | 2,980 | 2,980 | 2,951 | 2,951 | 1,600 | 2,951 |
| 2021-04-08 | 2,984 | 2,988 | 2,959 | 2,980 | 2,000 | 2,980 |
| 2021-04-07 | 2,970 | 2,977 | 2,960 | 2,977 | 1,600 | 2,977 |
| 2021-04-06 | 2,985 | 3,025 | 2,970 | 2,970 | 2,500 | 2,970 |
| 2021-04-05 | 3,045 | 3,045 | 2,998 | 3,020 | 1,600 | 3,020 |
| 2021-04-02 | 3,000 | 3,040 | 2,999 | 3,005 | 1,100 | 3,005 |
| 2021-04-01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 | 3,000 |
| 2021-03-31 | 2,999 | 3,025 | 2,999 | 2,999 | 3,200 | 2,999 |
| 2021-03-30 | 3,000 | 3,040 | 3,000 | 3,000 | 2,700 | 3,000 |
| 2021-03-29 | 3,085 | 3,090 | 3,040 | 3,090 | 3,500 | 3,090 |
| 2021-03-26 | 3,080 | 3,085 | 3,050 | 3,085 | 2,400 | 3,085 |
| 2021-03-25 | 3,075 | 3,075 | 3,000 | 3,025 | 2,900 | 3,025 |
| 2021-03-24 | 3,065 | 3,065 | 3,005 | 3,005 | 1,900 | 3,005 |
| 2021-03-23 | 3,090 | 3,100 | 3,065 | 3,065 | 2,500 | 3,065 |
| 2021-03-22 | 3,070 | 3,150 | 3,070 | 3,115 | 3,100 | 3,115 |
| 2021-03-19 | 3,035 | 3,100 | 3,015 | 3,100 | 2,400 | 3,100 |
| 2021-03-18 | 3,090 | 3,095 | 3,045 | 3,060 | 3,900 | 3,060 |
| 2021-03-17 | 3,060 | 3,095 | 3,060 | 3,095 | 1,100 | 3,095 |
| 2021-03-16 | 3,070 | 3,090 | 3,050 | 3,090 | 3,300 | 3,090 |
| 2021-03-15 | 3,000 | 3,075 | 2,999 | 3,075 | 6,800 | 3,075 |
| 2021-03-12 | 2,982 | 2,998 | 2,982 | 2,998 | 3,000 | 2,998 |
| 2021-03-11 | 2,985 | 2,990 | 2,974 | 2,982 | 2,200 | 2,982 |
| 2021-03-10 | 2,969 | 2,985 | 2,958 | 2,985 | 2,500 | 2,985 |
| 2021-03-09 | 2,947 | 2,964 | 2,912 | 2,963 | 2,300 | 2,963 |
| 2021-03-08 | 2,926 | 2,952 | 2,904 | 2,952 | 5,900 | 2,952 |
| 2021-03-05 | 2,954 | 2,954 | 2,934 | 2,953 | 2,200 | 2,953 |
| 2021-03-04 | 2,953 | 2,955 | 2,935 | 2,954 | 1,300 | 2,954 |
| 2021-03-03 | 2,907 | 2,949 | 2,907 | 2,934 | 2,000 | 2,934 |
| 2021-03-02 | 2,932 | 2,940 | 2,930 | 2,932 | 2,500 | 2,932 |
| 2021-03-01 | 2,915 | 2,932 | 2,900 | 2,932 | 2,500 | 2,932 |
| 2021-02-26 | 2,917 | 2,944 | 2,916 | 2,916 | 8,000 | 2,916 |
| 2021-02-25 | 2,950 | 2,950 | 2,922 | 2,922 | 3,400 | 2,922 |
| 2021-02-24 | 2,946 | 2,946 | 2,923 | 2,946 | 3,500 | 2,946 |
| 2021-02-22 | 2,973 | 2,973 | 2,923 | 2,938 | 6,000 | 2,938 |
| 2021-02-19 | 2,867 | 2,873 | 2,861 | 2,873 | 3,600 | 2,873 |
| 2021-02-18 | 2,875 | 2,898 | 2,869 | 2,873 | 1,600 | 2,873 |
| 2021-02-17 | 2,872 | 2,897 | 2,869 | 2,875 | 2,300 | 2,875 |
| 2021-02-16 | 2,873 | 2,876 | 2,872 | 2,872 | 1,100 | 2,872 |
| 2021-02-15 | 2,896 | 2,896 | 2,873 | 2,881 | 2,400 | 2,881 |
| 2021-02-12 | 2,913 | 2,913 | 2,880 | 2,896 | 5,600 | 2,896 |
| 2021-02-10 | 2,985 | 2,985 | 2,906 | 2,917 | 1,900 | 2,917 |
| 2021-02-09 | 2,919 | 2,981 | 2,919 | 2,980 | 1,600 | 2,980 |
| 2021-02-08 | 2,910 | 3,000 | 2,900 | 2,918 | 3,700 | 2,918 |
| 2021-02-05 | 2,884 | 2,884 | 2,870 | 2,872 | 3,100 | 2,872 |
| 2021-02-04 | 2,881 | 2,885 | 2,873 | 2,884 | 1,000 | 2,884 |
| 2021-02-03 | 2,878 | 2,886 | 2,863 | 2,886 | 1,700 | 2,886 |
| 2021-02-02 | 2,889 | 2,889 | 2,866 | 2,871 | 2,300 | 2,871 |
| 2021-02-01 | 2,860 | 2,879 | 2,860 | 2,867 | 1,400 | 2,867 |
| 2021-01-29 | 2,838 | 2,886 | 2,838 | 2,855 | 3,000 | 2,855 |
| 2021-01-28 | 2,831 | 2,887 | 2,831 | 2,838 | 15,800 | 2,838 |
| 2021-01-27 | 2,917 | 2,917 | 2,842 | 2,850 | 5,700 | 2,850 |
| 2021-01-26 | 2,890 | 2,917 | 2,883 | 2,917 | 7,300 | 2,917 |
| 2021-01-25 | 2,880 | 2,888 | 2,860 | 2,883 | 2,700 | 2,883 |
| 2021-01-22 | 2,886 | 2,924 | 2,852 | 2,889 | 3,700 | 2,889 |
| 2021-01-21 | 2,874 | 2,897 | 2,871 | 2,878 | 2,400 | 2,878 |
| 2021-01-20 | 2,824 | 2,913 | 2,824 | 2,893 | 3,700 | 2,893 |
| 2021-01-19 | 2,824 | 2,862 | 2,824 | 2,824 | 1,800 | 2,824 |
| 2021-01-18 | 2,822 | 2,870 | 2,822 | 2,824 | 5,900 | 2,824 |
| 2021-01-15 | 2,974 | 2,974 | 2,887 | 2,887 | 2,600 | 2,887 |
| 2021-01-14 | 2,938 | 2,970 | 2,920 | 2,940 | 3,900 | 2,940 |
| 2021-01-13 | 2,969 | 2,969 | 2,900 | 2,911 | 2,800 | 2,911 |
| 2021-01-12 | 2,897 | 2,948 | 2,889 | 2,889 | 4,600 | 2,889 |
| 2021-01-08 | 2,896 | 2,896 | 2,881 | 2,881 | 3,200 | 2,881 |
| 2021-01-07 | 2,873 | 2,896 | 2,873 | 2,895 | 1,400 | 2,895 |
| 2021-01-06 | 2,901 | 2,901 | 2,873 | 2,873 | 2,000 | 2,873 |
| 2021-01-05 | 2,856 | 2,872 | 2,856 | 2,872 | 1,300 | 2,872 |
| 2021-01-04 | 2,838 | 2,889 | 2,838 | 2,838 | 1,200 | 2,838 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
