6838 (株)多摩川ホールディングス 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 | 986 | 1,000 | 971 | 993 | 25,700 | 993 |
| 2021-12-29 | 945 | 993 | 945 | 986 | 46,300 | 986 |
| 2021-12-28 | 937 | 950 | 931 | 945 | 78,500 | 945 |
| 2021-12-27 | 986 | 986 | 936 | 936 | 77,100 | 936 |
| 2021-12-24 | 991 | 1,014 | 982 | 982 | 52,200 | 982 |
| 2021-12-23 | 981 | 1,009 | 981 | 998 | 40,100 | 998 |
| 2021-12-22 | 961 | 988 | 961 | 987 | 58,400 | 987 |
| 2021-12-21 | 977 | 985 | 950 | 961 | 65,300 | 961 |
| 2021-12-20 | 993 | 993 | 965 | 965 | 52,900 | 965 |
| 2021-12-17 | 1,000 | 1,005 | 991 | 992 | 58,800 | 992 |
| 2021-12-16 | 1,017 | 1,032 | 1,005 | 1,012 | 48,700 | 1,012 |
| 2021-12-15 | 1,010 | 1,036 | 1,006 | 1,013 | 31,300 | 1,013 |
| 2021-12-14 | 1,042 | 1,054 | 1,007 | 1,010 | 41,000 | 1,010 |
| 2021-12-13 | 1,070 | 1,070 | 1,037 | 1,041 | 21,600 | 1,041 |
| 2021-12-10 | 1,072 | 1,074 | 1,054 | 1,056 | 29,500 | 1,056 |
| 2021-12-09 | 1,118 | 1,118 | 1,077 | 1,085 | 24,500 | 1,085 |
| 2021-12-08 | 1,115 | 1,129 | 1,100 | 1,116 | 31,200 | 1,116 |
| 2021-12-07 | 1,091 | 1,115 | 1,082 | 1,115 | 42,500 | 1,115 |
| 2021-12-06 | 1,089 | 1,100 | 1,068 | 1,068 | 15,400 | 1,068 |
| 2021-12-03 | 1,051 | 1,105 | 1,039 | 1,096 | 41,100 | 1,096 |
| 2021-12-02 | 1,140 | 1,145 | 1,061 | 1,061 | 124,600 | 1,061 |
| 2021-12-01 | 1,125 | 1,181 | 1,093 | 1,170 | 192,900 | 1,170 |
| 2021-11-30 | 1,021 | 1,167 | 1,021 | 1,052 | 236,500 | 1,052 |
| 2021-11-29 | 986 | 1,038 | 986 | 1,001 | 58,500 | 1,001 |
| 2021-11-26 | 1,076 | 1,076 | 1,021 | 1,036 | 45,100 | 1,036 |
| 2021-11-25 | 1,114 | 1,114 | 1,077 | 1,077 | 32,500 | 1,077 |
| 2021-11-24 | 1,111 | 1,111 | 1,081 | 1,084 | 32,500 | 1,084 |
| 2021-11-22 | 1,090 | 1,117 | 1,067 | 1,117 | 37,000 | 1,117 |
| 2021-11-19 | 1,102 | 1,125 | 1,081 | 1,097 | 26,900 | 1,097 |
| 2021-11-18 | 1,125 | 1,139 | 1,083 | 1,100 | 48,100 | 1,100 |
| 2021-11-17 | 1,153 | 1,159 | 1,125 | 1,125 | 41,600 | 1,125 |
| 2021-11-16 | 1,175 | 1,175 | 1,143 | 1,154 | 41,400 | 1,154 |
| 2021-11-15 | 1,192 | 1,208 | 1,152 | 1,175 | 100,800 | 1,175 |
| 2021-11-12 | 1,239 | 1,255 | 1,235 | 1,248 | 28,200 | 1,248 |
| 2021-11-11 | 1,219 | 1,238 | 1,204 | 1,238 | 16,500 | 1,238 |
| 2021-11-10 | 1,218 | 1,224 | 1,197 | 1,219 | 14,300 | 1,219 |
| 2021-11-09 | 1,246 | 1,246 | 1,218 | 1,220 | 19,000 | 1,220 |
| 2021-11-08 | 1,259 | 1,259 | 1,225 | 1,248 | 11,900 | 1,248 |
| 2021-11-05 | 1,260 | 1,262 | 1,232 | 1,260 | 16,300 | 1,260 |
| 2021-11-04 | 1,285 | 1,291 | 1,265 | 1,267 | 34,600 | 1,267 |
| 2021-11-02 | 1,240 | 1,284 | 1,235 | 1,274 | 40,600 | 1,274 |
| 2021-11-01 | 1,218 | 1,220 | 1,203 | 1,217 | 11,200 | 1,217 |
| 2021-10-29 | 1,198 | 1,208 | 1,161 | 1,205 | 22,200 | 1,205 |
| 2021-10-28 | 1,188 | 1,220 | 1,188 | 1,198 | 14,100 | 1,198 |
| 2021-10-27 | 1,221 | 1,221 | 1,195 | 1,213 | 11,400 | 1,213 |
| 2021-10-26 | 1,197 | 1,218 | 1,197 | 1,212 | 12,000 | 1,212 |
| 2021-10-25 | 1,221 | 1,221 | 1,184 | 1,201 | 15,100 | 1,201 |
| 2021-10-22 | 1,218 | 1,230 | 1,203 | 1,213 | 12,700 | 1,213 |
| 2021-10-21 | 1,247 | 1,247 | 1,211 | 1,227 | 23,000 | 1,227 |
| 2021-10-20 | 1,270 | 1,280 | 1,254 | 1,255 | 15,700 | 1,255 |
| 2021-10-19 | 1,251 | 1,270 | 1,240 | 1,270 | 21,300 | 1,270 |
| 2021-10-18 | 1,237 | 1,261 | 1,230 | 1,238 | 22,600 | 1,238 |
| 2021-10-15 | 1,230 | 1,242 | 1,224 | 1,237 | 15,800 | 1,237 |
| 2021-10-14 | 1,193 | 1,224 | 1,193 | 1,211 | 20,200 | 1,211 |
| 2021-10-13 | 1,227 | 1,227 | 1,190 | 1,190 | 33,300 | 1,190 |
| 2021-10-12 | 1,259 | 1,259 | 1,226 | 1,227 | 18,000 | 1,227 |
| 2021-10-11 | 1,254 | 1,268 | 1,225 | 1,252 | 21,000 | 1,252 |
| 2021-10-08 | 1,257 | 1,285 | 1,254 | 1,254 | 37,300 | 1,254 |
| 2021-10-07 | 1,245 | 1,275 | 1,238 | 1,249 | 19,800 | 1,249 |
| 2021-10-06 | 1,270 | 1,310 | 1,245 | 1,245 | 38,800 | 1,245 |
| 2021-10-05 | 1,250 | 1,272 | 1,224 | 1,256 | 32,900 | 1,256 |
| 2021-10-04 | 1,355 | 1,355 | 1,268 | 1,271 | 46,300 | 1,271 |
| 2021-10-01 | 1,320 | 1,340 | 1,301 | 1,327 | 31,800 | 1,327 |
| 2021-09-30 | 1,347 | 1,355 | 1,316 | 1,333 | 27,100 | 1,333 |
| 2021-09-29 | 1,303 | 1,350 | 1,301 | 1,335 | 38,500 | 1,335 |
| 2021-09-28 | 1,375 | 1,375 | 1,323 | 1,337 | 42,400 | 1,337 |
| 2021-09-27 | 1,378 | 1,402 | 1,365 | 1,382 | 42,100 | 1,382 |
| 2021-09-24 | 1,340 | 1,410 | 1,340 | 1,388 | 82,300 | 1,388 |
| 2021-09-22 | 1,360 | 1,373 | 1,290 | 1,310 | 77,700 | 1,310 |
| 2021-09-21 | 1,332 | 1,375 | 1,332 | 1,364 | 61,000 | 1,364 |
| 2021-09-17 | 1,381 | 1,434 | 1,368 | 1,425 | 60,400 | 1,425 |
| 2021-09-16 | 1,414 | 1,423 | 1,333 | 1,355 | 91,700 | 1,355 |
| 2021-09-15 | 1,413 | 1,431 | 1,401 | 1,412 | 49,100 | 1,412 |
| 2021-09-14 | 1,505 | 1,505 | 1,417 | 1,443 | 167,700 | 1,443 |
| 2021-09-13 | 1,456 | 1,486 | 1,415 | 1,475 | 274,500 | 1,475 |
| 2021-09-10 | 1,350 | 1,372 | 1,325 | 1,366 | 67,900 | 1,366 |
| 2021-09-09 | 1,308 | 1,369 | 1,293 | 1,360 | 85,100 | 1,360 |
| 2021-09-08 | 1,288 | 1,323 | 1,272 | 1,322 | 76,900 | 1,322 |
| 2021-09-07 | 1,286 | 1,293 | 1,264 | 1,270 | 25,700 | 1,270 |
| 2021-09-06 | 1,265 | 1,288 | 1,258 | 1,280 | 37,600 | 1,280 |
| 2021-09-03 | 1,212 | 1,256 | 1,212 | 1,250 | 27,200 | 1,250 |
| 2021-09-02 | 1,263 | 1,263 | 1,227 | 1,227 | 15,600 | 1,227 |
| 2021-09-01 | 1,244 | 1,270 | 1,225 | 1,270 | 32,100 | 1,270 |
| 2021-08-31 | 1,240 | 1,245 | 1,228 | 1,240 | 19,500 | 1,240 |
| 2021-08-30 | 1,234 | 1,241 | 1,222 | 1,231 | 18,100 | 1,231 |
| 2021-08-27 | 1,239 | 1,239 | 1,213 | 1,234 | 11,600 | 1,234 |
| 2021-08-26 | 1,198 | 1,233 | 1,196 | 1,233 | 44,300 | 1,233 |
| 2021-08-25 | 1,178 | 1,206 | 1,158 | 1,191 | 26,000 | 1,191 |
| 2021-08-24 | 1,179 | 1,193 | 1,156 | 1,182 | 25,200 | 1,182 |
| 2021-08-23 | 1,130 | 1,172 | 1,130 | 1,169 | 22,700 | 1,169 |
| 2021-08-20 | 1,127 | 1,155 | 1,124 | 1,128 | 24,600 | 1,128 |
| 2021-08-19 | 1,159 | 1,184 | 1,150 | 1,157 | 15,500 | 1,157 |
| 2021-08-18 | 1,111 | 1,168 | 1,110 | 1,160 | 33,600 | 1,160 |
| 2021-08-17 | 1,190 | 1,193 | 1,131 | 1,131 | 36,900 | 1,131 |
| 2021-08-16 | 1,280 | 1,280 | 1,185 | 1,188 | 68,900 | 1,188 |
| 2021-08-13 | 1,190 | 1,293 | 1,189 | 1,293 | 45,400 | 1,293 |
| 2021-08-12 | 1,170 | 1,202 | 1,170 | 1,194 | 37,700 | 1,194 |
| 2021-08-11 | 1,155 | 1,174 | 1,150 | 1,173 | 18,600 | 1,173 |
| 2021-08-10 | 1,148 | 1,172 | 1,134 | 1,155 | 15,300 | 1,155 |
| 2021-08-06 | 1,120 | 1,148 | 1,119 | 1,148 | 23,500 | 1,148 |
| 2021-08-05 | 1,131 | 1,158 | 1,125 | 1,139 | 26,800 | 1,139 |
| 2021-08-04 | 1,177 | 1,177 | 1,132 | 1,136 | 30,000 | 1,136 |
| 2021-08-03 | 1,182 | 1,200 | 1,175 | 1,180 | 17,900 | 1,180 |
| 2021-08-02 | 1,189 | 1,208 | 1,185 | 1,190 | 23,500 | 1,190 |
| 2021-07-30 | 1,234 | 1,241 | 1,191 | 1,193 | 32,000 | 1,193 |
| 2021-07-29 | 1,230 | 1,249 | 1,223 | 1,241 | 25,200 | 1,241 |
| 2021-07-28 | 1,260 | 1,268 | 1,231 | 1,231 | 27,000 | 1,231 |
| 2021-07-27 | 1,300 | 1,301 | 1,259 | 1,273 | 26,900 | 1,273 |
| 2021-07-26 | 1,300 | 1,305 | 1,287 | 1,289 | 15,700 | 1,289 |
| 2021-07-21 | 1,300 | 1,329 | 1,284 | 1,292 | 61,700 | 1,292 |
| 2021-07-20 | 1,300 | 1,300 | 1,259 | 1,285 | 42,300 | 1,285 |
| 2021-07-19 | 1,290 | 1,307 | 1,283 | 1,289 | 26,100 | 1,289 |
| 2021-07-16 | 1,313 | 1,325 | 1,293 | 1,323 | 26,100 | 1,323 |
| 2021-07-15 | 1,334 | 1,340 | 1,309 | 1,317 | 19,200 | 1,317 |
| 2021-07-14 | 1,327 | 1,347 | 1,325 | 1,337 | 24,200 | 1,337 |
| 2021-07-13 | 1,300 | 1,344 | 1,300 | 1,328 | 35,900 | 1,328 |
| 2021-07-12 | 1,285 | 1,316 | 1,278 | 1,306 | 47,400 | 1,306 |
| 2021-07-09 | 1,239 | 1,280 | 1,227 | 1,275 | 62,300 | 1,275 |
| 2021-07-08 | 1,272 | 1,273 | 1,242 | 1,259 | 73,200 | 1,259 |
| 2021-07-07 | 1,300 | 1,301 | 1,270 | 1,282 | 29,300 | 1,282 |
| 2021-07-06 | 1,290 | 1,304 | 1,254 | 1,301 | 68,300 | 1,301 |
| 2021-07-05 | 1,306 | 1,310 | 1,291 | 1,292 | 50,200 | 1,292 |
| 2021-07-02 | 1,332 | 1,334 | 1,305 | 1,325 | 76,000 | 1,325 |
| 2021-07-01 | 1,407 | 1,407 | 1,342 | 1,342 | 60,700 | 1,342 |
| 2021-06-30 | 1,440 | 1,440 | 1,380 | 1,390 | 69,600 | 1,390 |
| 2021-06-29 | 1,385 | 1,450 | 1,385 | 1,427 | 81,500 | 1,427 |
| 2021-06-28 | 1,369 | 1,405 | 1,361 | 1,400 | 48,600 | 1,400 |
| 2021-06-25 | 1,343 | 1,370 | 1,330 | 1,365 | 74,200 | 1,365 |
| 2021-06-24 | 1,373 | 1,373 | 1,304 | 1,322 | 91,900 | 1,322 |
| 2021-06-23 | 1,395 | 1,397 | 1,371 | 1,373 | 21,000 | 1,373 |
| 2021-06-22 | 1,406 | 1,406 | 1,374 | 1,385 | 62,700 | 1,385 |
| 2021-06-21 | 1,421 | 1,421 | 1,371 | 1,382 | 83,800 | 1,382 |
| 2021-06-18 | 1,485 | 1,490 | 1,437 | 1,443 | 81,300 | 1,443 |
| 2021-06-17 | 1,525 | 1,525 | 1,465 | 1,485 | 98,700 | 1,485 |
| 2021-06-16 | 1,508 | 1,533 | 1,498 | 1,531 | 36,700 | 1,531 |
| 2021-06-15 | 1,493 | 1,530 | 1,492 | 1,525 | 45,500 | 1,525 |
| 2021-06-14 | 1,530 | 1,530 | 1,485 | 1,497 | 53,700 | 1,497 |
| 2021-06-11 | 1,547 | 1,547 | 1,505 | 1,533 | 38,500 | 1,533 |
| 2021-06-10 | 1,535 | 1,539 | 1,500 | 1,513 | 66,700 | 1,513 |
| 2021-06-09 | 1,595 | 1,595 | 1,540 | 1,542 | 85,400 | 1,542 |
| 2021-06-08 | 1,601 | 1,648 | 1,561 | 1,603 | 262,800 | 1,603 |
| 2021-06-07 | 1,484 | 1,514 | 1,483 | 1,501 | 35,600 | 1,501 |
| 2021-06-04 | 1,509 | 1,509 | 1,482 | 1,485 | 31,200 | 1,485 |
| 2021-06-03 | 1,502 | 1,514 | 1,492 | 1,496 | 26,000 | 1,496 |
| 2021-06-02 | 1,547 | 1,547 | 1,515 | 1,518 | 14,100 | 1,518 |
| 2021-06-01 | 1,600 | 1,600 | 1,554 | 1,554 | 34,100 | 1,554 |
| 2021-05-31 | 1,508 | 1,560 | 1,508 | 1,552 | 20,400 | 1,552 |
| 2021-05-28 | 1,512 | 1,547 | 1,504 | 1,508 | 30,800 | 1,508 |
| 2021-05-27 | 1,537 | 1,560 | 1,525 | 1,538 | 20,600 | 1,538 |
| 2021-05-26 | 1,569 | 1,569 | 1,534 | 1,537 | 26,900 | 1,537 |
| 2021-05-25 | 1,504 | 1,542 | 1,478 | 1,540 | 40,000 | 1,540 |
| 2021-05-24 | 1,463 | 1,500 | 1,455 | 1,494 | 48,600 | 1,494 |
| 2021-05-21 | 1,435 | 1,505 | 1,426 | 1,490 | 136,300 | 1,490 |
| 2021-05-20 | 1,537 | 1,591 | 1,530 | 1,585 | 54,400 | 1,585 |
| 2021-05-19 | 1,462 | 1,550 | 1,457 | 1,532 | 40,600 | 1,532 |
| 2021-05-18 | 1,440 | 1,511 | 1,422 | 1,488 | 42,100 | 1,488 |
| 2021-05-17 | 1,516 | 1,520 | 1,450 | 1,458 | 41,900 | 1,458 |
| 2021-05-14 | 1,490 | 1,515 | 1,481 | 1,514 | 22,300 | 1,514 |
| 2021-05-13 | 1,472 | 1,512 | 1,452 | 1,477 | 47,300 | 1,477 |
| 2021-05-12 | 1,586 | 1,601 | 1,504 | 1,517 | 66,300 | 1,517 |
| 2021-05-11 | 1,649 | 1,649 | 1,589 | 1,605 | 27,400 | 1,605 |
| 2021-05-10 | 1,600 | 1,639 | 1,597 | 1,624 | 33,600 | 1,624 |
| 2021-05-07 | 1,632 | 1,632 | 1,604 | 1,604 | 18,200 | 1,604 |
| 2021-05-06 | 1,613 | 1,647 | 1,599 | 1,622 | 16,900 | 1,622 |
| 2021-04-30 | 1,621 | 1,628 | 1,595 | 1,628 | 41,800 | 1,628 |
| 2021-04-28 | 1,653 | 1,663 | 1,630 | 1,631 | 33,300 | 1,631 |
| 2021-04-27 | 1,650 | 1,682 | 1,650 | 1,670 | 28,100 | 1,670 |
| 2021-04-26 | 1,686 | 1,686 | 1,650 | 1,663 | 33,000 | 1,663 |
| 2021-04-23 | 1,707 | 1,707 | 1,673 | 1,684 | 22,300 | 1,684 |
| 2021-04-22 | 1,680 | 1,702 | 1,672 | 1,699 | 16,400 | 1,699 |
| 2021-04-21 | 1,720 | 1,720 | 1,675 | 1,677 | 53,400 | 1,677 |
| 2021-04-20 | 1,705 | 1,739 | 1,700 | 1,725 | 23,900 | 1,725 |
| 2021-04-19 | 1,711 | 1,748 | 1,690 | 1,731 | 35,400 | 1,731 |
| 2021-04-16 | 1,750 | 1,750 | 1,711 | 1,711 | 27,300 | 1,711 |
| 2021-04-15 | 1,720 | 1,725 | 1,680 | 1,709 | 52,300 | 1,709 |
| 2021-04-14 | 1,750 | 1,775 | 1,723 | 1,725 | 43,100 | 1,725 |
| 2021-04-13 | 1,791 | 1,791 | 1,755 | 1,767 | 50,000 | 1,767 |
| 2021-04-12 | 1,830 | 1,830 | 1,792 | 1,795 | 22,200 | 1,795 |
| 2021-04-09 | 1,800 | 1,817 | 1,794 | 1,810 | 18,600 | 1,810 |
| 2021-04-08 | 1,830 | 1,840 | 1,803 | 1,813 | 14,200 | 1,813 |
| 2021-04-07 | 1,803 | 1,835 | 1,790 | 1,820 | 22,900 | 1,820 |
| 2021-04-06 | 1,856 | 1,877 | 1,801 | 1,801 | 43,100 | 1,801 |
| 2021-04-05 | 1,865 | 1,887 | 1,830 | 1,837 | 50,200 | 1,837 |
| 2021-04-02 | 1,890 | 1,890 | 1,846 | 1,862 | 59,700 | 1,862 |
| 2021-04-01 | 1,818 | 1,887 | 1,816 | 1,877 | 91,600 | 1,877 |
| 2021-03-31 | 1,810 | 1,810 | 1,773 | 1,800 | 22,100 | 1,800 |
| 2021-03-30 | 1,750 | 1,815 | 1,750 | 1,777 | 34,900 | 1,777 |
| 2021-03-29 | 1,805 | 1,827 | 1,752 | 1,763 | 48,900 | 1,763 |
| 2021-03-26 | 1,740 | 1,805 | 1,740 | 1,800 | 45,200 | 1,800 |
| 2021-03-25 | 1,716 | 1,798 | 1,716 | 1,729 | 47,300 | 1,729 |
| 2021-03-24 | 1,715 | 1,750 | 1,700 | 1,716 | 47,900 | 1,716 |
| 2021-03-23 | 1,799 | 1,815 | 1,730 | 1,741 | 95,000 | 1,741 |
| 2021-03-22 | 1,750 | 1,798 | 1,750 | 1,770 | 84,500 | 1,770 |
| 2021-03-19 | 1,684 | 1,748 | 1,675 | 1,740 | 69,600 | 1,740 |
| 2021-03-18 | 1,651 | 1,708 | 1,649 | 1,684 | 96,600 | 1,684 |
| 2021-03-17 | 1,640 | 1,656 | 1,622 | 1,647 | 102,700 | 1,647 |
| 2021-03-16 | 1,661 | 1,675 | 1,650 | 1,651 | 115,600 | 1,651 |
| 2021-03-15 | 1,632 | 1,749 | 1,620 | 1,670 | 447,000 | 1,670 |
| 2021-03-12 | 1,899 | 1,905 | 1,871 | 1,872 | 30,500 | 1,872 |
| 2021-03-11 | 1,895 | 1,895 | 1,847 | 1,877 | 30,100 | 1,877 |
| 2021-03-10 | 1,826 | 1,879 | 1,825 | 1,876 | 38,800 | 1,876 |
| 2021-03-09 | 1,800 | 1,860 | 1,785 | 1,828 | 60,300 | 1,828 |
| 2021-03-08 | 1,848 | 1,855 | 1,811 | 1,811 | 28,300 | 1,811 |
| 2021-03-05 | 1,840 | 1,863 | 1,797 | 1,839 | 68,900 | 1,839 |
| 2021-03-04 | 1,890 | 1,890 | 1,843 | 1,861 | 44,100 | 1,861 |
| 2021-03-03 | 1,890 | 1,911 | 1,880 | 1,894 | 22,800 | 1,894 |
| 2021-03-02 | 1,915 | 1,929 | 1,885 | 1,891 | 23,900 | 1,891 |
| 2021-03-01 | 1,853 | 1,910 | 1,853 | 1,898 | 28,500 | 1,898 |
| 2021-02-26 | 1,850 | 1,890 | 1,828 | 1,860 | 66,000 | 1,860 |
| 2021-02-25 | 1,889 | 1,910 | 1,870 | 1,883 | 47,800 | 1,883 |
| 2021-02-24 | 1,922 | 1,931 | 1,880 | 1,885 | 67,000 | 1,885 |
| 2021-02-22 | 1,925 | 1,955 | 1,922 | 1,923 | 36,300 | 1,923 |
| 2021-02-19 | 1,930 | 1,939 | 1,903 | 1,937 | 47,800 | 1,937 |
| 2021-02-18 | 1,979 | 1,980 | 1,938 | 1,942 | 49,400 | 1,942 |
| 2021-02-17 | 1,945 | 1,997 | 1,945 | 1,969 | 48,600 | 1,969 |
| 2021-02-16 | 1,960 | 1,974 | 1,930 | 1,972 | 90,100 | 1,972 |
| 2021-02-15 | 1,895 | 1,991 | 1,870 | 1,950 | 295,600 | 1,950 |
| 2021-02-12 | 2,095 | 2,095 | 2,045 | 2,080 | 106,300 | 2,080 |
| 2021-02-10 | 2,041 | 2,110 | 2,037 | 2,093 | 104,000 | 2,093 |
| 2021-02-09 | 2,058 | 2,079 | 2,026 | 2,045 | 133,100 | 2,045 |
| 2021-02-08 | 2,130 | 2,143 | 2,070 | 2,080 | 127,400 | 2,080 |
| 2021-02-05 | 2,130 | 2,137 | 2,105 | 2,128 | 58,400 | 2,128 |
| 2021-02-04 | 2,151 | 2,173 | 2,105 | 2,125 | 62,700 | 2,125 |
| 2021-02-03 | 2,200 | 2,200 | 2,145 | 2,151 | 76,500 | 2,151 |
| 2021-02-02 | 2,165 | 2,230 | 2,140 | 2,195 | 140,300 | 2,195 |
| 2021-02-01 | 2,120 | 2,173 | 2,079 | 2,152 | 78,700 | 2,152 |
| 2021-01-29 | 2,246 | 2,255 | 2,120 | 2,123 | 119,100 | 2,123 |
| 2021-01-28 | 2,277 | 2,295 | 2,224 | 2,225 | 109,700 | 2,225 |
| 2021-01-27 | 2,298 | 2,322 | 2,283 | 2,307 | 80,700 | 2,307 |
| 2021-01-26 | 2,325 | 2,326 | 2,296 | 2,300 | 53,100 | 2,300 |
| 2021-01-25 | 2,338 | 2,370 | 2,314 | 2,326 | 109,700 | 2,326 |
| 2021-01-22 | 2,339 | 2,363 | 2,303 | 2,304 | 147,600 | 2,304 |
| 2021-01-21 | 2,360 | 2,373 | 2,280 | 2,316 | 169,000 | 2,316 |
| 2021-01-20 | 2,280 | 2,385 | 2,279 | 2,330 | 191,200 | 2,330 |
| 2021-01-19 | 2,293 | 2,296 | 2,236 | 2,271 | 79,600 | 2,271 |
| 2021-01-18 | 2,302 | 2,306 | 2,212 | 2,257 | 125,400 | 2,257 |
| 2021-01-15 | 2,345 | 2,365 | 2,300 | 2,326 | 157,100 | 2,326 |
| 2021-01-14 | 2,400 | 2,411 | 2,300 | 2,309 | 211,800 | 2,309 |
| 2021-01-13 | 2,260 | 2,365 | 2,251 | 2,359 | 316,100 | 2,359 |
| 2021-01-12 | 2,180 | 2,299 | 2,157 | 2,252 | 342,400 | 2,252 |
| 2021-01-08 | 2,060 | 2,107 | 2,056 | 2,100 | 104,200 | 2,100 |
| 2021-01-07 | 2,056 | 2,074 | 2,032 | 2,043 | 57,800 | 2,043 |
| 2021-01-06 | 2,051 | 2,115 | 2,033 | 2,040 | 102,600 | 2,040 |
| 2021-01-05 | 2,070 | 2,110 | 2,037 | 2,043 | 106,900 | 2,043 |
| 2021-01-04 | 2,030 | 2,109 | 2,024 | 2,085 | 134,300 | 2,085 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2014-02-26]1株→3株
