6548 (株)旅工房 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 | 970 | 975 | 949 | 962 | 31,700 | 962 |
| 2021-12-29 | 979 | 995 | 965 | 980 | 29,900 | 980 |
| 2021-12-28 | 957 | 977 | 955 | 969 | 27,300 | 969 |
| 2021-12-27 | 980 | 980 | 953 | 956 | 45,900 | 956 |
| 2021-12-24 | 1,000 | 1,018 | 981 | 982 | 43,500 | 982 |
| 2021-12-23 | 1,002 | 1,020 | 999 | 1,000 | 23,500 | 1,000 |
| 2021-12-22 | 1,000 | 1,045 | 993 | 999 | 68,000 | 999 |
| 2021-12-21 | 946 | 987 | 940 | 970 | 41,000 | 970 |
| 2021-12-20 | 965 | 977 | 930 | 936 | 82,200 | 936 |
| 2021-12-17 | 997 | 1,006 | 986 | 986 | 56,400 | 986 |
| 2021-12-16 | 1,076 | 1,076 | 1,014 | 1,014 | 61,000 | 1,014 |
| 2021-12-15 | 1,003 | 1,028 | 987 | 1,016 | 35,000 | 1,016 |
| 2021-12-14 | 1,030 | 1,031 | 1,000 | 1,002 | 39,100 | 1,002 |
| 2021-12-13 | 1,052 | 1,060 | 1,022 | 1,045 | 42,000 | 1,045 |
| 2021-12-10 | 1,081 | 1,082 | 1,041 | 1,057 | 45,600 | 1,057 |
| 2021-12-09 | 1,119 | 1,130 | 1,084 | 1,093 | 45,400 | 1,093 |
| 2021-12-08 | 1,117 | 1,117 | 1,075 | 1,096 | 60,200 | 1,096 |
| 2021-12-07 | 1,096 | 1,105 | 1,060 | 1,090 | 75,900 | 1,090 |
| 2021-12-06 | 1,028 | 1,043 | 1,008 | 1,022 | 66,100 | 1,022 |
| 2021-12-03 | 981 | 1,029 | 971 | 1,028 | 102,000 | 1,028 |
| 2021-12-02 | 980 | 991 | 943 | 951 | 85,100 | 951 |
| 2021-12-01 | 1,000 | 1,029 | 970 | 1,004 | 113,700 | 1,004 |
| 2021-11-30 | 1,017 | 1,048 | 989 | 989 | 85,700 | 989 |
| 2021-11-29 | 1,017 | 1,066 | 982 | 1,010 | 214,400 | 1,010 |
| 2021-11-26 | 1,146 | 1,146 | 1,065 | 1,077 | 144,000 | 1,077 |
| 2021-11-25 | 1,160 | 1,174 | 1,122 | 1,147 | 118,700 | 1,147 |
| 2021-11-24 | 1,151 | 1,185 | 1,134 | 1,151 | 83,200 | 1,151 |
| 2021-11-22 | 1,217 | 1,220 | 1,125 | 1,155 | 162,800 | 1,155 |
| 2021-11-19 | 1,264 | 1,273 | 1,217 | 1,228 | 58,300 | 1,228 |
| 2021-11-18 | 1,332 | 1,336 | 1,252 | 1,262 | 110,000 | 1,262 |
| 2021-11-17 | 1,310 | 1,310 | 1,262 | 1,293 | 68,100 | 1,293 |
| 2021-11-16 | 1,278 | 1,337 | 1,258 | 1,317 | 198,200 | 1,317 |
| 2021-11-15 | 1,228 | 1,254 | 1,185 | 1,248 | 91,500 | 1,248 |
| 2021-11-12 | 1,253 | 1,258 | 1,213 | 1,218 | 109,000 | 1,218 |
| 2021-11-11 | 1,255 | 1,282 | 1,235 | 1,254 | 81,600 | 1,254 |
| 2021-11-10 | 1,314 | 1,314 | 1,239 | 1,249 | 156,200 | 1,249 |
| 2021-11-09 | 1,349 | 1,349 | 1,300 | 1,319 | 124,000 | 1,319 |
| 2021-11-08 | 1,388 | 1,419 | 1,322 | 1,349 | 316,400 | 1,349 |
| 2021-11-05 | 1,330 | 1,330 | 1,286 | 1,320 | 77,900 | 1,320 |
| 2021-11-04 | 1,355 | 1,381 | 1,313 | 1,330 | 124,900 | 1,330 |
| 2021-11-02 | 1,270 | 1,355 | 1,270 | 1,340 | 225,000 | 1,340 |
| 2021-11-01 | 1,299 | 1,309 | 1,263 | 1,267 | 70,700 | 1,267 |
| 2021-10-29 | 1,300 | 1,330 | 1,262 | 1,274 | 95,100 | 1,274 |
| 2021-10-28 | 1,256 | 1,310 | 1,254 | 1,284 | 75,600 | 1,284 |
| 2021-10-27 | 1,276 | 1,277 | 1,254 | 1,274 | 43,900 | 1,274 |
| 2021-10-26 | 1,237 | 1,315 | 1,237 | 1,294 | 152,700 | 1,294 |
| 2021-10-25 | 1,220 | 1,238 | 1,200 | 1,224 | 59,900 | 1,224 |
| 2021-10-22 | 1,259 | 1,262 | 1,217 | 1,229 | 87,800 | 1,229 |
| 2021-10-21 | 1,297 | 1,335 | 1,242 | 1,259 | 191,200 | 1,259 |
| 2021-10-20 | 1,264 | 1,328 | 1,222 | 1,298 | 178,800 | 1,298 |
| 2021-10-19 | 1,280 | 1,282 | 1,220 | 1,264 | 107,500 | 1,264 |
| 2021-10-18 | 1,270 | 1,328 | 1,269 | 1,280 | 201,800 | 1,280 |
| 2021-10-15 | 1,244 | 1,259 | 1,211 | 1,233 | 142,400 | 1,233 |
| 2021-10-14 | 1,271 | 1,281 | 1,199 | 1,221 | 197,700 | 1,221 |
| 2021-10-13 | 1,318 | 1,347 | 1,289 | 1,289 | 129,200 | 1,289 |
| 2021-10-12 | 1,415 | 1,416 | 1,330 | 1,330 | 180,900 | 1,330 |
| 2021-10-11 | 1,415 | 1,437 | 1,389 | 1,403 | 176,200 | 1,403 |
| 2021-10-08 | 1,390 | 1,465 | 1,389 | 1,413 | 325,300 | 1,413 |
| 2021-10-07 | 1,375 | 1,418 | 1,316 | 1,387 | 283,600 | 1,387 |
| 2021-10-06 | 1,508 | 1,545 | 1,343 | 1,361 | 478,700 | 1,361 |
| 2021-10-05 | 1,460 | 1,469 | 1,370 | 1,418 | 419,500 | 1,418 |
| 2021-10-04 | 1,517 | 1,580 | 1,466 | 1,474 | 760,600 | 1,474 |
| 2021-10-01 | 1,422 | 1,468 | 1,325 | 1,464 | 658,900 | 1,464 |
| 2021-09-30 | 1,420 | 1,495 | 1,361 | 1,481 | 1,143,500 | 1,481 |
| 2021-09-29 | 1,180 | 1,311 | 1,147 | 1,304 | 477,400 | 1,304 |
| 2021-09-28 | 1,173 | 1,188 | 1,141 | 1,167 | 188,100 | 1,167 |
| 2021-09-27 | 1,135 | 1,195 | 1,112 | 1,136 | 514,000 | 1,136 |
| 2021-09-24 | 1,140 | 1,147 | 1,102 | 1,115 | 240,200 | 1,115 |
| 2021-09-22 | 1,116 | 1,136 | 1,065 | 1,110 | 117,000 | 1,110 |
| 2021-09-21 | 1,020 | 1,126 | 1,015 | 1,119 | 132,300 | 1,119 |
| 2021-09-17 | 1,026 | 1,058 | 1,026 | 1,041 | 47,500 | 1,041 |
| 2021-09-16 | 1,095 | 1,119 | 1,030 | 1,050 | 100,200 | 1,050 |
| 2021-09-15 | 1,090 | 1,102 | 1,075 | 1,075 | 50,300 | 1,075 |
| 2021-09-14 | 1,101 | 1,114 | 1,070 | 1,105 | 66,500 | 1,105 |
| 2021-09-13 | 1,137 | 1,137 | 1,095 | 1,100 | 61,800 | 1,100 |
| 2021-09-10 | 1,156 | 1,160 | 1,129 | 1,142 | 59,100 | 1,142 |
| 2021-09-09 | 1,158 | 1,174 | 1,141 | 1,155 | 104,500 | 1,155 |
| 2021-09-08 | 1,098 | 1,180 | 1,080 | 1,164 | 210,400 | 1,164 |
| 2021-09-07 | 1,066 | 1,085 | 1,050 | 1,085 | 53,500 | 1,085 |
| 2021-09-06 | 1,089 | 1,118 | 1,051 | 1,065 | 117,700 | 1,065 |
| 2021-09-03 | 1,015 | 1,062 | 1,012 | 1,062 | 75,700 | 1,062 |
| 2021-09-02 | 1,035 | 1,041 | 1,001 | 1,012 | 39,300 | 1,012 |
| 2021-09-01 | 1,048 | 1,061 | 1,035 | 1,045 | 27,900 | 1,045 |
| 2021-08-31 | 1,056 | 1,059 | 1,025 | 1,059 | 44,600 | 1,059 |
| 2021-08-30 | 1,080 | 1,080 | 1,038 | 1,059 | 94,000 | 1,059 |
| 2021-08-27 | 1,080 | 1,132 | 1,023 | 1,045 | 194,900 | 1,045 |
| 2021-08-26 | 1,004 | 1,028 | 1,004 | 1,027 | 27,600 | 1,027 |
| 2021-08-25 | 1,008 | 1,030 | 990 | 1,009 | 21,100 | 1,009 |
| 2021-08-24 | 972 | 1,014 | 972 | 1,009 | 36,200 | 1,009 |
| 2021-08-23 | 971 | 981 | 960 | 977 | 20,800 | 977 |
| 2021-08-20 | 965 | 977 | 953 | 956 | 15,300 | 956 |
| 2021-08-19 | 965 | 990 | 965 | 976 | 15,500 | 976 |
| 2021-08-18 | 974 | 980 | 945 | 980 | 21,800 | 980 |
| 2021-08-17 | 989 | 1,003 | 957 | 965 | 22,900 | 965 |
| 2021-08-16 | 1,014 | 1,015 | 987 | 1,009 | 14,500 | 1,009 |
| 2021-08-13 | 992 | 1,018 | 983 | 1,018 | 14,000 | 1,018 |
| 2021-08-12 | 1,004 | 1,010 | 992 | 992 | 14,500 | 992 |
| 2021-08-11 | 1,009 | 1,018 | 1,003 | 1,004 | 14,600 | 1,004 |
| 2021-08-10 | 964 | 1,009 | 964 | 1,008 | 20,600 | 1,008 |
| 2021-08-06 | 951 | 983 | 950 | 979 | 22,300 | 979 |
| 2021-08-05 | 976 | 978 | 955 | 955 | 19,600 | 955 |
| 2021-08-04 | 992 | 997 | 976 | 983 | 16,200 | 983 |
| 2021-08-03 | 990 | 1,011 | 990 | 996 | 12,400 | 996 |
| 2021-08-02 | 1,000 | 1,010 | 983 | 1,002 | 20,100 | 1,002 |
| 2021-07-30 | 1,041 | 1,041 | 1,005 | 1,012 | 31,500 | 1,012 |
| 2021-07-29 | 1,043 | 1,058 | 1,021 | 1,042 | 22,400 | 1,042 |
| 2021-07-28 | 1,060 | 1,071 | 1,042 | 1,043 | 19,700 | 1,043 |
| 2021-07-27 | 1,071 | 1,090 | 1,070 | 1,088 | 10,500 | 1,088 |
| 2021-07-26 | 1,071 | 1,085 | 1,071 | 1,073 | 7,900 | 1,073 |
| 2021-07-21 | 1,090 | 1,090 | 1,060 | 1,064 | 14,600 | 1,064 |
| 2021-07-20 | 1,034 | 1,087 | 1,030 | 1,056 | 29,300 | 1,056 |
| 2021-07-19 | 1,074 | 1,091 | 1,062 | 1,062 | 21,800 | 1,062 |
| 2021-07-16 | 1,092 | 1,119 | 1,092 | 1,103 | 7,400 | 1,103 |
| 2021-07-15 | 1,124 | 1,125 | 1,100 | 1,100 | 13,600 | 1,100 |
| 2021-07-14 | 1,124 | 1,133 | 1,103 | 1,124 | 9,500 | 1,124 |
| 2021-07-13 | 1,140 | 1,140 | 1,115 | 1,115 | 6,400 | 1,115 |
| 2021-07-12 | 1,140 | 1,149 | 1,117 | 1,118 | 15,400 | 1,118 |
| 2021-07-09 | 1,086 | 1,136 | 1,086 | 1,136 | 24,100 | 1,136 |
| 2021-07-08 | 1,120 | 1,121 | 1,091 | 1,116 | 29,900 | 1,116 |
| 2021-07-07 | 1,175 | 1,188 | 1,122 | 1,140 | 54,700 | 1,140 |
| 2021-07-06 | 1,140 | 1,184 | 1,126 | 1,179 | 46,700 | 1,179 |
| 2021-07-05 | 1,100 | 1,142 | 1,100 | 1,140 | 23,700 | 1,140 |
| 2021-07-02 | 1,068 | 1,118 | 1,060 | 1,111 | 46,600 | 1,111 |
| 2021-07-01 | 1,092 | 1,093 | 1,070 | 1,073 | 27,100 | 1,073 |
| 2021-06-30 | 1,105 | 1,105 | 1,083 | 1,095 | 24,100 | 1,095 |
| 2021-06-29 | 1,111 | 1,115 | 1,098 | 1,105 | 25,600 | 1,105 |
| 2021-06-28 | 1,117 | 1,125 | 1,110 | 1,122 | 12,000 | 1,122 |
| 2021-06-25 | 1,114 | 1,125 | 1,106 | 1,113 | 17,000 | 1,113 |
| 2021-06-24 | 1,155 | 1,155 | 1,102 | 1,105 | 34,100 | 1,105 |
| 2021-06-23 | 1,133 | 1,155 | 1,112 | 1,150 | 38,300 | 1,150 |
| 2021-06-22 | 1,137 | 1,145 | 1,115 | 1,123 | 76,200 | 1,123 |
| 2021-06-21 | 1,110 | 1,140 | 1,080 | 1,119 | 122,000 | 1,119 |
| 2021-06-18 | 1,133 | 1,199 | 1,111 | 1,165 | 92,300 | 1,165 |
| 2021-06-17 | 1,118 | 1,135 | 1,095 | 1,133 | 75,300 | 1,133 |
| 2021-06-16 | 1,141 | 1,159 | 1,121 | 1,121 | 57,600 | 1,121 |
| 2021-06-15 | 1,195 | 1,199 | 1,152 | 1,163 | 46,700 | 1,163 |
| 2021-06-14 | 1,188 | 1,224 | 1,181 | 1,195 | 66,600 | 1,195 |
| 2021-06-11 | 1,230 | 1,231 | 1,187 | 1,197 | 74,200 | 1,197 |
| 2021-06-10 | 1,236 | 1,247 | 1,201 | 1,237 | 69,000 | 1,237 |
| 2021-06-09 | 1,230 | 1,268 | 1,201 | 1,234 | 149,800 | 1,234 |
| 2021-06-08 | 1,181 | 1,223 | 1,172 | 1,219 | 67,500 | 1,219 |
| 2021-06-07 | 1,180 | 1,180 | 1,136 | 1,174 | 48,600 | 1,174 |
| 2021-06-04 | 1,189 | 1,205 | 1,161 | 1,166 | 61,000 | 1,166 |
| 2021-06-03 | 1,223 | 1,249 | 1,185 | 1,195 | 144,300 | 1,195 |
| 2021-06-02 | 1,163 | 1,217 | 1,154 | 1,202 | 109,000 | 1,202 |
| 2021-06-01 | 1,189 | 1,189 | 1,126 | 1,160 | 50,700 | 1,160 |
| 2021-05-31 | 1,185 | 1,218 | 1,180 | 1,190 | 85,200 | 1,190 |
| 2021-05-28 | 1,178 | 1,189 | 1,155 | 1,170 | 77,400 | 1,170 |
| 2021-05-27 | 1,220 | 1,225 | 1,164 | 1,169 | 130,800 | 1,169 |
| 2021-05-26 | 1,138 | 1,220 | 1,126 | 1,220 | 168,300 | 1,220 |
| 2021-05-25 | 1,101 | 1,145 | 1,085 | 1,145 | 70,400 | 1,145 |
| 2021-05-24 | 1,110 | 1,112 | 1,060 | 1,078 | 25,300 | 1,078 |
| 2021-05-21 | 1,106 | 1,112 | 1,069 | 1,094 | 29,000 | 1,094 |
| 2021-05-20 | 1,119 | 1,127 | 1,095 | 1,108 | 25,500 | 1,108 |
| 2021-05-19 | 1,112 | 1,150 | 1,093 | 1,125 | 93,600 | 1,125 |
| 2021-05-18 | 1,050 | 1,120 | 1,050 | 1,118 | 71,300 | 1,118 |
| 2021-05-17 | 1,050 | 1,054 | 1,020 | 1,038 | 32,700 | 1,038 |
| 2021-05-14 | 987 | 1,050 | 984 | 1,038 | 24,500 | 1,038 |
| 2021-05-13 | 981 | 1,010 | 980 | 985 | 26,200 | 985 |
| 2021-05-12 | 1,006 | 1,020 | 985 | 1,001 | 38,300 | 1,001 |
| 2021-05-11 | 1,060 | 1,060 | 1,010 | 1,020 | 15,900 | 1,020 |
| 2021-05-10 | 1,040 | 1,040 | 1,015 | 1,030 | 11,700 | 1,030 |
| 2021-05-07 | 1,020 | 1,027 | 1,013 | 1,023 | 14,500 | 1,023 |
| 2021-05-06 | 1,060 | 1,086 | 1,024 | 1,024 | 34,000 | 1,024 |
| 2021-04-30 | 1,052 | 1,060 | 1,039 | 1,050 | 18,900 | 1,050 |
| 2021-04-28 | 1,073 | 1,073 | 1,045 | 1,059 | 16,900 | 1,059 |
| 2021-04-27 | 1,068 | 1,078 | 1,047 | 1,078 | 21,100 | 1,078 |
| 2021-04-26 | 1,001 | 1,057 | 999 | 1,057 | 30,500 | 1,057 |
| 2021-04-23 | 1,032 | 1,061 | 972 | 999 | 48,300 | 999 |
| 2021-04-22 | 1,036 | 1,043 | 1,020 | 1,032 | 9,100 | 1,032 |
| 2021-04-21 | 1,041 | 1,048 | 1,020 | 1,036 | 13,000 | 1,036 |
| 2021-04-20 | 1,037 | 1,070 | 1,026 | 1,052 | 33,400 | 1,052 |
| 2021-04-19 | 1,021 | 1,047 | 1,006 | 1,042 | 26,500 | 1,042 |
| 2021-04-16 | 1,020 | 1,033 | 1,003 | 1,020 | 20,700 | 1,020 |
| 2021-04-15 | 1,027 | 1,037 | 1,026 | 1,037 | 4,600 | 1,037 |
| 2021-04-14 | 1,018 | 1,043 | 1,018 | 1,038 | 10,100 | 1,038 |
| 2021-04-13 | 1,035 | 1,048 | 1,016 | 1,022 | 10,000 | 1,022 |
| 2021-04-12 | 1,046 | 1,048 | 1,020 | 1,035 | 15,100 | 1,035 |
| 2021-04-09 | 1,030 | 1,053 | 1,007 | 1,046 | 29,200 | 1,046 |
| 2021-04-08 | 1,054 | 1,062 | 1,037 | 1,038 | 16,100 | 1,038 |
| 2021-04-07 | 1,067 | 1,080 | 1,060 | 1,070 | 11,200 | 1,070 |
| 2021-04-06 | 1,080 | 1,091 | 1,052 | 1,069 | 19,500 | 1,069 |
| 2021-04-05 | 1,056 | 1,081 | 1,050 | 1,072 | 28,500 | 1,072 |
| 2021-04-02 | 1,085 | 1,087 | 1,051 | 1,066 | 31,800 | 1,066 |
| 2021-04-01 | 1,104 | 1,109 | 1,072 | 1,085 | 19,600 | 1,085 |
| 2021-03-31 | 1,106 | 1,141 | 1,100 | 1,107 | 15,800 | 1,107 |
| 2021-03-30 | 1,070 | 1,117 | 1,070 | 1,109 | 11,600 | 1,109 |
| 2021-03-29 | 1,150 | 1,165 | 1,081 | 1,086 | 40,200 | 1,086 |
| 2021-03-26 | 1,090 | 1,135 | 1,084 | 1,135 | 29,800 | 1,135 |
| 2021-03-25 | 1,091 | 1,109 | 1,050 | 1,079 | 31,000 | 1,079 |
| 2021-03-24 | 1,109 | 1,120 | 1,078 | 1,091 | 49,300 | 1,091 |
| 2021-03-23 | 1,199 | 1,199 | 1,130 | 1,139 | 26,700 | 1,139 |
| 2021-03-22 | 1,192 | 1,192 | 1,154 | 1,175 | 34,300 | 1,175 |
| 2021-03-19 | 1,209 | 1,216 | 1,174 | 1,192 | 42,900 | 1,192 |
| 2021-03-18 | 1,242 | 1,247 | 1,200 | 1,209 | 72,600 | 1,209 |
| 2021-03-17 | 1,189 | 1,230 | 1,176 | 1,212 | 71,800 | 1,212 |
| 2021-03-16 | 1,154 | 1,198 | 1,143 | 1,198 | 52,000 | 1,198 |
| 2021-03-15 | 1,155 | 1,168 | 1,130 | 1,145 | 43,000 | 1,145 |
| 2021-03-12 | 1,112 | 1,144 | 1,070 | 1,140 | 34,800 | 1,140 |
| 2021-03-11 | 1,107 | 1,127 | 1,090 | 1,121 | 28,400 | 1,121 |
| 2021-03-10 | 1,133 | 1,151 | 1,108 | 1,122 | 22,900 | 1,122 |
| 2021-03-09 | 1,085 | 1,140 | 1,062 | 1,133 | 72,800 | 1,133 |
| 2021-03-08 | 1,150 | 1,155 | 1,082 | 1,096 | 49,100 | 1,096 |
| 2021-03-05 | 1,171 | 1,186 | 1,103 | 1,125 | 73,300 | 1,125 |
| 2021-03-04 | 1,198 | 1,213 | 1,115 | 1,201 | 70,500 | 1,201 |
| 2021-03-03 | 1,180 | 1,240 | 1,179 | 1,225 | 78,900 | 1,225 |
| 2021-03-02 | 1,240 | 1,252 | 1,167 | 1,179 | 75,700 | 1,179 |
| 2021-03-01 | 1,330 | 1,330 | 1,220 | 1,245 | 97,500 | 1,245 |
| 2021-02-26 | 1,297 | 1,344 | 1,250 | 1,327 | 105,000 | 1,327 |
| 2021-02-25 | 1,395 | 1,397 | 1,301 | 1,319 | 97,500 | 1,319 |
| 2021-02-24 | 1,350 | 1,394 | 1,303 | 1,348 | 240,300 | 1,348 |
| 2021-02-22 | 1,280 | 1,325 | 1,260 | 1,320 | 78,200 | 1,320 |
| 2021-02-19 | 1,314 | 1,314 | 1,210 | 1,241 | 45,900 | 1,241 |
| 2021-02-18 | 1,379 | 1,394 | 1,264 | 1,300 | 144,400 | 1,300 |
| 2021-02-17 | 1,160 | 1,320 | 1,160 | 1,319 | 105,400 | 1,319 |
| 2021-02-16 | 1,195 | 1,203 | 1,154 | 1,160 | 41,300 | 1,160 |
| 2021-02-15 | 1,124 | 1,182 | 1,119 | 1,165 | 27,900 | 1,165 |
| 2021-02-12 | 1,151 | 1,151 | 1,110 | 1,121 | 18,300 | 1,121 |
| 2021-02-10 | 1,134 | 1,167 | 1,101 | 1,162 | 25,500 | 1,162 |
| 2021-02-09 | 1,208 | 1,208 | 1,131 | 1,143 | 36,900 | 1,143 |
| 2021-02-08 | 1,220 | 1,248 | 1,125 | 1,186 | 92,300 | 1,186 |
| 2021-02-05 | 1,140 | 1,198 | 1,113 | 1,188 | 106,100 | 1,188 |
| 2021-02-04 | 1,097 | 1,150 | 1,080 | 1,113 | 44,700 | 1,113 |
| 2021-02-03 | 1,039 | 1,110 | 1,039 | 1,101 | 34,500 | 1,101 |
| 2021-02-02 | 1,020 | 1,086 | 1,006 | 1,045 | 22,200 | 1,045 |
| 2021-02-01 | 1,005 | 1,016 | 990 | 1,002 | 6,100 | 1,002 |
| 2021-01-29 | 1,059 | 1,063 | 1,000 | 1,005 | 18,600 | 1,005 |
| 2021-01-28 | 1,015 | 1,066 | 1,004 | 1,060 | 21,700 | 1,060 |
| 2021-01-27 | 1,020 | 1,024 | 1,003 | 1,020 | 7,500 | 1,020 |
| 2021-01-26 | 1,037 | 1,037 | 1,000 | 1,012 | 7,200 | 1,012 |
| 2021-01-25 | 1,000 | 1,028 | 995 | 1,020 | 14,100 | 1,020 |
| 2021-01-22 | 1,003 | 1,003 | 951 | 998 | 18,300 | 998 |
| 2021-01-21 | 1,059 | 1,059 | 1,000 | 1,005 | 21,300 | 1,005 |
| 2021-01-20 | 998 | 1,054 | 996 | 1,029 | 26,800 | 1,029 |
| 2021-01-19 | 970 | 981 | 951 | 980 | 9,800 | 980 |
| 2021-01-18 | 955 | 969 | 950 | 956 | 7,300 | 956 |
| 2021-01-15 | 948 | 962 | 927 | 955 | 14,500 | 955 |
| 2021-01-14 | 910 | 927 | 910 | 925 | 7,500 | 925 |
| 2021-01-13 | 908 | 911 | 900 | 911 | 3,300 | 911 |
| 2021-01-12 | 904 | 914 | 902 | 904 | 3,600 | 904 |
| 2021-01-08 | 910 | 922 | 906 | 912 | 6,700 | 912 |
| 2021-01-07 | 947 | 947 | 910 | 919 | 10,400 | 919 |
| 2021-01-06 | 878 | 913 | 873 | 908 | 8,400 | 908 |
| 2021-01-05 | 886 | 899 | 877 | 878 | 6,600 | 878 |
| 2021-01-04 | 919 | 919 | 871 | 898 | 8,700 | 898 |
分割・併合履歴 ： [2017-09-27]1株→2株
