7018 内海造船(株) 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 | 975 | 986 | 975 | 986 | 1,200 | 986 |
| 2021-12-29 | 979 | 990 | 976 | 976 | 1,200 | 976 |
| 2021-12-28 | 976 | 990 | 965 | 979 | 7,200 | 979 |
| 2021-12-27 | 976 | 1,013 | 956 | 972 | 11,200 | 972 |
| 2021-12-24 | 979 | 1,000 | 961 | 1,000 | 9,300 | 1,000 |
| 2021-12-23 | 965 | 971 | 959 | 971 | 3,000 | 971 |
| 2021-12-22 | 976 | 980 | 966 | 971 | 3,100 | 971 |
| 2021-12-21 | 966 | 1,000 | 955 | 976 | 16,100 | 976 |
| 2021-12-20 | 1,066 | 1,076 | 995 | 995 | 10,100 | 995 |
| 2021-12-17 | 1,082 | 1,082 | 1,067 | 1,076 | 1,200 | 1,076 |
| 2021-12-16 | 1,074 | 1,081 | 1,071 | 1,081 | 8,300 | 1,081 |
| 2021-12-15 | 1,061 | 1,074 | 1,061 | 1,074 | 700 | 1,074 |
| 2021-12-14 | 1,070 | 1,075 | 1,061 | 1,067 | 2,700 | 1,067 |
| 2021-12-13 | 1,084 | 1,084 | 1,063 | 1,072 | 2,300 | 1,072 |
| 2021-12-10 | 1,107 | 1,107 | 1,077 | 1,084 | 1,300 | 1,084 |
| 2021-12-09 | 1,090 | 1,120 | 1,084 | 1,120 | 1,400 | 1,120 |
| 2021-12-08 | 1,114 | 1,117 | 1,081 | 1,081 | 1,800 | 1,081 |
| 2021-12-07 | 1,114 | 1,121 | 1,057 | 1,117 | 3,600 | 1,117 |
| 2021-12-06 | 1,127 | 1,127 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2021-12-03 | 1,114 | 1,142 | 1,080 | 1,142 | 3,400 | 1,142 |
| 2021-12-02 | 1,064 | 1,099 | 1,051 | 1,099 | 2,900 | 1,099 |
| 2021-12-01 | 1,100 | 1,100 | 1,047 | 1,066 | 1,800 | 1,066 |
| 2021-11-30 | 1,085 | 1,100 | 1,081 | 1,100 | 800 | 1,100 |
| 2021-11-29 | 1,133 | 1,146 | 1,069 | 1,070 | 2,500 | 1,070 |
| 2021-11-26 | 1,076 | 1,103 | 1,066 | 1,103 | 2,500 | 1,103 |
| 2021-11-25 | 1,060 | 1,072 | 1,060 | 1,066 | 1,100 | 1,066 |
| 2021-11-24 | 1,046 | 1,084 | 1,046 | 1,055 | 1,800 | 1,055 |
| 2021-11-22 | 1,071 | 1,083 | 1,020 | 1,046 | 3,500 | 1,046 |
| 2021-11-19 | 1,071 | 1,100 | 1,071 | 1,074 | 1,700 | 1,074 |
| 2021-11-18 | 1,095 | 1,095 | 1,070 | 1,071 | 5,300 | 1,071 |
| 2021-11-17 | 1,102 | 1,102 | 1,076 | 1,087 | 1,300 | 1,087 |
| 2021-11-16 | 1,110 | 1,111 | 1,050 | 1,075 | 4,000 | 1,075 |
| 2021-11-15 | 1,110 | 1,110 | 1,099 | 1,106 | 3,400 | 1,106 |
| 2021-11-12 | 1,131 | 1,131 | 1,109 | 1,110 | 1,600 | 1,110 |
| 2021-11-11 | 1,136 | 1,141 | 1,112 | 1,141 | 1,300 | 1,141 |
| 2021-11-10 | 1,112 | 1,142 | 1,112 | 1,123 | 1,200 | 1,123 |
| 2021-11-09 | 1,111 | 1,133 | 1,111 | 1,115 | 1,300 | 1,115 |
| 2021-11-08 | 1,120 | 1,122 | 1,107 | 1,111 | 3,100 | 1,111 |
| 2021-11-05 | 1,157 | 1,157 | 1,107 | 1,121 | 4,900 | 1,121 |
| 2021-11-04 | 1,214 | 1,214 | 1,136 | 1,140 | 13,800 | 1,140 |
| 2021-11-02 | 1,193 | 1,214 | 1,145 | 1,185 | 20,700 | 1,185 |
| 2021-11-01 | 1,299 | 1,345 | 1,256 | 1,309 | 22,100 | 1,309 |
| 2021-10-29 | 1,276 | 1,276 | 1,201 | 1,226 | 5,000 | 1,226 |
| 2021-10-28 | 1,186 | 1,225 | 1,185 | 1,216 | 4,800 | 1,216 |
| 2021-10-27 | 1,174 | 1,199 | 1,174 | 1,199 | 2,100 | 1,199 |
| 2021-10-26 | 1,162 | 1,173 | 1,162 | 1,173 | 2,100 | 1,173 |
| 2021-10-25 | 1,132 | 1,151 | 1,125 | 1,151 | 1,300 | 1,151 |
| 2021-10-22 | 1,109 | 1,125 | 1,100 | 1,120 | 4,000 | 1,120 |
| 2021-10-21 | 1,102 | 1,135 | 1,102 | 1,116 | 3,500 | 1,116 |
| 2021-10-20 | 1,113 | 1,134 | 1,101 | 1,101 | 3,600 | 1,101 |
| 2021-10-19 | 1,121 | 1,124 | 1,109 | 1,113 | 2,900 | 1,113 |
| 2021-10-18 | 1,121 | 1,138 | 1,118 | 1,120 | 2,600 | 1,120 |
| 2021-10-15 | 1,113 | 1,120 | 1,098 | 1,120 | 1,500 | 1,120 |
| 2021-10-14 | 1,110 | 1,113 | 1,095 | 1,101 | 3,400 | 1,101 |
| 2021-10-13 | 1,111 | 1,122 | 1,109 | 1,110 | 1,100 | 1,110 |
| 2021-10-12 | 1,140 | 1,140 | 1,118 | 1,121 | 1,200 | 1,121 |
| 2021-10-11 | 1,113 | 1,134 | 1,108 | 1,130 | 2,700 | 1,130 |
| 2021-10-08 | 1,129 | 1,129 | 1,092 | 1,113 | 2,300 | 1,113 |
| 2021-10-07 | 1,124 | 1,135 | 1,106 | 1,107 | 2,600 | 1,107 |
| 2021-10-06 | 1,135 | 1,147 | 1,105 | 1,105 | 4,400 | 1,105 |
| 2021-10-05 | 1,140 | 1,140 | 1,090 | 1,135 | 7,100 | 1,135 |
| 2021-10-04 | 1,180 | 1,194 | 1,140 | 1,148 | 7,600 | 1,148 |
| 2021-10-01 | 1,186 | 1,243 | 1,176 | 1,176 | 8,100 | 1,176 |
| 2021-09-30 | 1,200 | 1,205 | 1,165 | 1,186 | 12,600 | 1,186 |
| 2021-09-29 | 1,193 | 1,242 | 1,160 | 1,200 | 8,800 | 1,200 |
| 2021-09-28 | 1,269 | 1,269 | 1,160 | 1,195 | 20,400 | 1,195 |
| 2021-09-27 | 1,250 | 1,291 | 1,218 | 1,269 | 28,500 | 1,269 |
| 2021-09-24 | 1,381 | 1,418 | 1,264 | 1,280 | 63,300 | 1,280 |
| 2021-09-22 | 1,196 | 1,373 | 1,196 | 1,321 | 48,300 | 1,321 |
| 2021-09-21 | 1,144 | 1,250 | 1,140 | 1,196 | 10,400 | 1,196 |
| 2021-09-17 | 1,195 | 1,195 | 1,143 | 1,180 | 6,000 | 1,180 |
| 2021-09-16 | 1,165 | 1,282 | 1,146 | 1,170 | 41,600 | 1,170 |
| 2021-09-15 | 1,112 | 1,183 | 1,112 | 1,151 | 12,200 | 1,151 |
| 2021-09-14 | 1,120 | 1,128 | 1,112 | 1,112 | 7,900 | 1,112 |
| 2021-09-13 | 1,109 | 1,127 | 1,109 | 1,112 | 4,200 | 1,112 |
| 2021-09-10 | 1,113 | 1,123 | 1,091 | 1,109 | 11,200 | 1,109 |
| 2021-09-09 | 1,107 | 1,117 | 1,101 | 1,108 | 3,600 | 1,108 |
| 2021-09-08 | 1,115 | 1,124 | 1,106 | 1,107 | 6,400 | 1,107 |
| 2021-09-07 | 1,139 | 1,158 | 1,106 | 1,115 | 18,400 | 1,115 |
| 2021-09-06 | 1,123 | 1,155 | 1,115 | 1,131 | 7,700 | 1,131 |
| 2021-09-03 | 1,101 | 1,133 | 1,100 | 1,116 | 4,200 | 1,116 |
| 2021-09-02 | 1,114 | 1,133 | 1,083 | 1,101 | 13,700 | 1,101 |
| 2021-09-01 | 1,166 | 1,171 | 1,105 | 1,106 | 10,100 | 1,106 |
| 2021-08-31 | 1,191 | 1,199 | 1,167 | 1,169 | 7,500 | 1,169 |
| 2021-08-30 | 1,168 | 1,198 | 1,151 | 1,169 | 21,200 | 1,169 |
| 2021-08-27 | 1,128 | 1,172 | 1,121 | 1,121 | 19,500 | 1,121 |
| 2021-08-26 | 1,162 | 1,162 | 1,100 | 1,116 | 8,700 | 1,116 |
| 2021-08-25 | 1,170 | 1,175 | 1,126 | 1,151 | 7,600 | 1,151 |
| 2021-08-24 | 1,122 | 1,213 | 1,110 | 1,165 | 33,700 | 1,165 |
| 2021-08-23 | 1,145 | 1,201 | 1,101 | 1,135 | 39,400 | 1,135 |
| 2021-08-20 | 1,203 | 1,203 | 1,130 | 1,175 | 72,000 | 1,175 |
| 2021-08-19 | 1,405 | 1,421 | 1,210 | 1,216 | 166,600 | 1,216 |
| 2021-08-18 | 1,644 | 1,734 | 1,274 | 1,388 | 1,195,700 | 1,388 |
| 2021-08-17 | 1,120 | 1,434 | 1,100 | 1,434 | 987,400 | 1,434 |
| 2021-08-16 | 1,163 | 1,163 | 1,119 | 1,134 | 8,200 | 1,134 |
| 2021-08-13 | 1,150 | 1,200 | 1,113 | 1,150 | 23,900 | 1,150 |
| 2021-08-12 | 1,129 | 1,170 | 1,091 | 1,164 | 13,100 | 1,164 |
| 2021-08-11 | 1,085 | 1,110 | 1,081 | 1,100 | 7,100 | 1,100 |
| 2021-08-10 | 1,047 | 1,090 | 1,047 | 1,065 | 6,700 | 1,065 |
| 2021-08-06 | 1,052 | 1,079 | 1,049 | 1,050 | 2,700 | 1,050 |
| 2021-08-05 | 1,056 | 1,074 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2021-08-04 | 1,090 | 1,090 | 1,081 | 1,081 | 2,900 | 1,081 |
| 2021-08-03 | 1,084 | 1,089 | 1,082 | 1,083 | 700 | 1,083 |
| 2021-08-02 | 1,085 | 1,085 | 1,056 | 1,078 | 1,000 | 1,078 |
| 2021-07-30 | 1,059 | 1,059 | 1,055 | 1,055 | 200 | 1,055 |
| 2021-07-29 | 1,046 | 1,050 | 1,046 | 1,048 | 300 | 1,048 |
| 2021-07-28 | 1,070 | 1,070 | 1,034 | 1,065 | 900 | 1,065 |
| 2021-07-27 | 1,079 | 1,079 | 1,079 | 1,079 | 300 | 1,079 |
| 2021-07-26 | 1,080 | 1,089 | 1,056 | 1,079 | 2,100 | 1,079 |
| 2021-07-21 | 1,064 | 1,068 | 1,038 | 1,050 | 1,300 | 1,050 |
| 2021-07-20 | 1,023 | 1,045 | 1,023 | 1,045 | 600 | 1,045 |
| 2021-07-19 | 1,025 | 1,033 | 1,025 | 1,033 | 200 | 1,033 |
| 2021-07-16 | 1,038 | 1,048 | 1,036 | 1,048 | 1,100 | 1,048 |
| 2021-07-15 | - | - | - | 1,020 | - | 1,020 |
| 2021-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2021-07-13 | - | - | - | 1,026 | - | 1,026 |
| 2021-07-12 | - | - | - | 1,026 | - | 1,026 |
| 2021-07-09 | - | - | - | 1,026 | - | 1,026 |
| 2021-07-08 | 1,010 | 1,049 | 1,010 | 1,026 | 1,300 | 1,026 |
| 2021-07-07 | 1,038 | 1,040 | 1,038 | 1,040 | 400 | 1,040 |
| 2021-07-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2021-07-05 | 1,047 | 1,047 | 1,047 | 1,047 | 200 | 1,047 |
| 2021-07-02 | 1,038 | 1,049 | 1,034 | 1,045 | 1,900 | 1,045 |
| 2021-07-01 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2021-06-30 | 1,017 | 1,025 | 1,017 | 1,025 | 1,000 | 1,025 |
| 2021-06-29 | 1,019 | 1,026 | 1,019 | 1,026 | 200 | 1,026 |
| 2021-06-28 | 1,017 | 1,018 | 1,017 | 1,018 | 200 | 1,018 |
| 2021-06-25 | 1,026 | 1,027 | 1,017 | 1,017 | 1,400 | 1,017 |
| 2021-06-24 | 1,021 | 1,021 | 1,001 | 1,008 | 600 | 1,008 |
| 2021-06-23 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2021-06-22 | 1,018 | 1,028 | 1,018 | 1,028 | 200 | 1,028 |
| 2021-06-21 | 1,040 | 1,040 | 1,014 | 1,014 | 700 | 1,014 |
| 2021-06-18 | 1,041 | 1,041 | 1,033 | 1,033 | 200 | 1,033 |
| 2021-06-17 | 1,025 | 1,041 | 1,022 | 1,041 | 400 | 1,041 |
| 2021-06-16 | 1,018 | 1,019 | 1,018 | 1,019 | 200 | 1,019 |
| 2021-06-15 | 1,015 | 1,029 | 1,015 | 1,016 | 4,200 | 1,016 |
| 2021-06-14 | 1,037 | 1,037 | 1,013 | 1,015 | 2,000 | 1,015 |
| 2021-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2021-06-10 | 1,031 | 1,031 | 1,031 | 1,031 | 500 | 1,031 |
| 2021-06-09 | 1,031 | 1,031 | 1,031 | 1,031 | 300 | 1,031 |
| 2021-06-08 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2021-06-07 | 1,041 | 1,050 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2021-06-04 | 1,022 | 1,044 | 1,022 | 1,025 | 1,900 | 1,025 |
| 2021-06-03 | 1,017 | 1,033 | 1,017 | 1,033 | 3,000 | 1,033 |
| 2021-06-02 | 1,028 | 1,028 | 1,017 | 1,017 | 300 | 1,017 |
| 2021-06-01 | 1,010 | 1,028 | 1,010 | 1,028 | 300 | 1,028 |
| 2021-05-31 | 1,013 | 1,013 | 1,013 | 1,013 | 200 | 1,013 |
| 2021-05-28 | 1,001 | 1,030 | 998 | 998 | 2,100 | 998 |
| 2021-05-27 | 1,006 | 1,006 | 1,000 | 1,000 | 500 | 1,000 |
| 2021-05-26 | 1,029 | 1,034 | 1,006 | 1,006 | 800 | 1,006 |
| 2021-05-25 | 1,007 | 1,026 | 991 | 1,000 | 5,100 | 1,000 |
| 2021-05-24 | 1,013 | 1,014 | 999 | 1,000 | 5,900 | 1,000 |
| 2021-05-21 | 1,035 | 1,035 | 1,025 | 1,025 | 300 | 1,025 |
| 2021-05-20 | 1,023 | 1,023 | 1,008 | 1,018 | 2,700 | 1,018 |
| 2021-05-19 | 1,035 | 1,035 | 1,016 | 1,035 | 4,200 | 1,035 |
| 2021-05-18 | 1,060 | 1,060 | 1,046 | 1,049 | 900 | 1,049 |
| 2021-05-17 | 1,078 | 1,078 | 1,050 | 1,050 | 900 | 1,050 |
| 2021-05-14 | 1,062 | 1,075 | 1,062 | 1,063 | 600 | 1,063 |
| 2021-05-13 | 1,070 | 1,118 | 1,070 | 1,118 | 1,500 | 1,118 |
| 2021-05-12 | 1,110 | 1,110 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2021-05-11 | 1,090 | 1,110 | 1,088 | 1,110 | 1,500 | 1,110 |
| 2021-05-10 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2021-05-07 | 1,088 | 1,088 | 1,088 | 1,088 | 100 | 1,088 |
| 2021-05-06 | 1,077 | 1,087 | 1,077 | 1,087 | 500 | 1,087 |
| 2021-04-30 | 1,080 | 1,080 | 1,077 | 1,077 | 500 | 1,077 |
| 2021-04-28 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2021-04-27 | - | - | - | 1,075 | - | 1,075 |
| 2021-04-26 | 1,088 | 1,088 | 1,075 | 1,075 | 500 | 1,075 |
| 2021-04-23 | 1,088 | 1,090 | 1,088 | 1,090 | 700 | 1,090 |
| 2021-04-22 | 1,080 | 1,090 | 1,080 | 1,090 | 700 | 1,090 |
| 2021-04-21 | 1,085 | 1,085 | 1,076 | 1,076 | 600 | 1,076 |
| 2021-04-20 | 1,097 | 1,097 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2021-04-19 | 1,108 | 1,140 | 1,101 | 1,101 | 1,700 | 1,101 |
| 2021-04-16 | 1,124 | 1,124 | 1,098 | 1,120 | 600 | 1,120 |
| 2021-04-15 | 1,090 | 1,094 | 1,090 | 1,094 | 400 | 1,094 |
| 2021-04-14 | 1,127 | 1,127 | 1,078 | 1,098 | 600 | 1,098 |
| 2021-04-13 | 1,099 | 1,099 | 1,099 | 1,099 | 700 | 1,099 |
| 2021-04-12 | 1,105 | 1,105 | 1,065 | 1,084 | 1,600 | 1,084 |
| 2021-04-09 | 1,089 | 1,090 | 1,067 | 1,090 | 600 | 1,090 |
| 2021-04-08 | 1,079 | 1,079 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2021-04-07 | 1,080 | 1,081 | 1,080 | 1,081 | 300 | 1,081 |
| 2021-04-06 | 1,090 | 1,095 | 1,090 | 1,095 | 200 | 1,095 |
| 2021-04-05 | 1,079 | 1,090 | 1,079 | 1,090 | 900 | 1,090 |
| 2021-04-02 | 1,070 | 1,079 | 1,070 | 1,071 | 1,100 | 1,071 |
| 2021-04-01 | 1,070 | 1,097 | 1,070 | 1,077 | 1,000 | 1,077 |
| 2021-03-31 | 1,082 | 1,088 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2021-03-30 | 1,129 | 1,129 | 1,091 | 1,091 | 200 | 1,091 |
| 2021-03-29 | 1,090 | 1,130 | 1,080 | 1,100 | 1,700 | 1,100 |
| 2021-03-26 | 1,091 | 1,095 | 1,070 | 1,070 | 800 | 1,070 |
| 2021-03-25 | 1,084 | 1,091 | 1,084 | 1,091 | 800 | 1,091 |
| 2021-03-24 | 1,060 | 1,084 | 1,060 | 1,062 | 3,100 | 1,062 |
| 2021-03-23 | 1,131 | 1,131 | 1,065 | 1,080 | 4,400 | 1,080 |
| 2021-03-22 | 1,071 | 1,116 | 1,055 | 1,114 | 11,700 | 1,114 |
| 2021-03-19 | 1,045 | 1,084 | 1,032 | 1,071 | 21,800 | 1,071 |
| 2021-03-18 | 1,122 | 1,150 | 1,097 | 1,135 | 5,800 | 1,135 |
| 2021-03-17 | 1,130 | 1,250 | 1,120 | 1,152 | 26,700 | 1,152 |
| 2021-03-16 | 1,093 | 1,110 | 1,080 | 1,081 | 6,200 | 1,081 |
| 2021-03-15 | 1,089 | 1,099 | 1,089 | 1,094 | 2,600 | 1,094 |
| 2021-03-12 | 1,056 | 1,075 | 1,056 | 1,071 | 1,300 | 1,071 |
| 2021-03-11 | 1,032 | 1,048 | 1,026 | 1,048 | 2,000 | 1,048 |
| 2021-03-10 | - | - | - | 1,032 | - | 1,032 |
| 2021-03-09 | 1,022 | 1,032 | 1,020 | 1,032 | 2,000 | 1,032 |
| 2021-03-08 | 1,027 | 1,027 | 1,020 | 1,020 | 300 | 1,020 |
| 2021-03-05 | 1,014 | 1,030 | 1,012 | 1,027 | 1,400 | 1,027 |
| 2021-03-04 | 1,020 | 1,040 | 1,014 | 1,014 | 1,400 | 1,014 |
| 2021-03-03 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2021-03-02 | 1,032 | 1,040 | 1,007 | 1,007 | 4,100 | 1,007 |
| 2021-03-01 | 1,049 | 1,049 | 1,019 | 1,030 | 900 | 1,030 |
| 2021-02-26 | 1,035 | 1,040 | 1,035 | 1,040 | 1,500 | 1,040 |
| 2021-02-25 | 1,095 | 1,095 | 1,065 | 1,065 | 2,800 | 1,065 |
| 2021-02-24 | 1,099 | 1,099 | 1,099 | 1,099 | 200 | 1,099 |
| 2021-02-22 | 1,080 | 1,100 | 1,080 | 1,100 | 2,100 | 1,100 |
| 2021-02-19 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
| 2021-02-18 | 1,082 | 1,082 | 1,082 | 1,082 | 500 | 1,082 |
| 2021-02-17 | 1,081 | 1,081 | 1,062 | 1,070 | 2,000 | 1,070 |
| 2021-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2021-02-15 | - | - | - | 1,081 | - | 1,081 |
| 2021-02-12 | 1,080 | 1,081 | 1,080 | 1,081 | 600 | 1,081 |
| 2021-02-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2021-02-09 | - | - | - | 1,080 | - | 1,080 |
| 2021-02-08 | 1,100 | 1,100 | 1,080 | 1,080 | 300 | 1,080 |
| 2021-02-05 | 1,048 | 1,100 | 1,048 | 1,100 | 3,600 | 1,100 |
| 2021-02-04 | 1,084 | 1,087 | 1,067 | 1,067 | 700 | 1,067 |
| 2021-02-03 | 1,043 | 1,043 | 1,043 | 1,043 | 200 | 1,043 |
| 2021-02-02 | 1,044 | 1,045 | 1,040 | 1,043 | 1,300 | 1,043 |
| 2021-02-01 | 1,044 | 1,044 | 1,044 | 1,044 | 100 | 1,044 |
| 2021-01-29 | 1,023 | 1,044 | 1,022 | 1,044 | 700 | 1,044 |
| 2021-01-28 | - | - | - | 1,023 | - | 1,023 |
| 2021-01-27 | 1,023 | 1,023 | 1,023 | 1,023 | 300 | 1,023 |
| 2021-01-26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2021-01-25 | 1,044 | 1,044 | 1,040 | 1,040 | 600 | 1,040 |
| 2021-01-22 | 1,044 | 1,044 | 1,017 | 1,041 | 1,700 | 1,041 |
| 2021-01-21 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2021-01-20 | 1,000 | 1,011 | 1,000 | 1,005 | 500 | 1,005 |
| 2021-01-19 | 1,020 | 1,029 | 1,020 | 1,029 | 300 | 1,029 |
| 2021-01-18 | 1,038 | 1,038 | 992 | 999 | 1,200 | 999 |
| 2021-01-15 | 1,019 | 1,019 | 1,001 | 1,008 | 800 | 1,008 |
| 2021-01-14 | 1,020 | 1,026 | 1,001 | 1,019 | 1,300 | 1,019 |
| 2021-01-13 | - | - | - | 1,010 | - | 1,010 |
| 2021-01-12 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2021-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 600 | 1,010 |
| 2021-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2021-01-06 | 976 | 1,008 | 976 | 1,008 | 1,300 | 1,008 |
| 2021-01-05 | - | - | - | 973 | - | 973 |
| 2021-01-04 | 980 | 980 | 973 | 973 | 1,400 | 973 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
