7219 (株)エッチ・ケー・エス 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 | 1,822 | 1,822 | 1,803 | 1,803 | 400 | 1,803 |
| 2021-12-29 | 1,874 | 1,878 | 1,805 | 1,862 | 1,200 | 1,862 |
| 2021-12-28 | 1,845 | 1,859 | 1,841 | 1,858 | 1,900 | 1,858 |
| 2021-12-27 | 1,883 | 1,883 | 1,883 | 1,883 | 800 | 1,883 |
| 2021-12-24 | 1,850 | 1,850 | 1,831 | 1,843 | 1,500 | 1,843 |
| 2021-12-23 | 1,836 | 1,840 | 1,836 | 1,840 | 200 | 1,840 |
| 2021-12-22 | 1,828 | 1,836 | 1,821 | 1,821 | 500 | 1,821 |
| 2021-12-21 | 1,813 | 1,837 | 1,813 | 1,822 | 1,100 | 1,822 |
| 2021-12-20 | 1,816 | 1,819 | 1,779 | 1,800 | 700 | 1,800 |
| 2021-12-17 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 1,819 |
| 2021-12-16 | 1,832 | 1,832 | 1,819 | 1,819 | 800 | 1,819 |
| 2021-12-15 | 1,786 | 1,840 | 1,786 | 1,821 | 600 | 1,821 |
| 2021-12-14 | 1,800 | 1,800 | 1,790 | 1,800 | 500 | 1,800 |
| 2021-12-13 | 1,821 | 1,822 | 1,821 | 1,822 | 500 | 1,822 |
| 2021-12-10 | 1,837 | 1,837 | 1,837 | 1,837 | 700 | 1,837 |
| 2021-12-09 | 1,899 | 1,899 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2021-12-08 | 1,810 | 1,831 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2021-12-07 | 1,810 | 1,830 | 1,803 | 1,803 | 2,000 | 1,803 |
| 2021-12-06 | 1,812 | 1,812 | 1,810 | 1,810 | 300 | 1,810 |
| 2021-12-03 | 1,860 | 1,871 | 1,814 | 1,814 | 2,900 | 1,814 |
| 2021-12-02 | 1,848 | 1,860 | 1,848 | 1,860 | 400 | 1,860 |
| 2021-12-01 | 1,854 | 1,870 | 1,854 | 1,870 | 300 | 1,870 |
| 2021-11-30 | 1,828 | 1,830 | 1,828 | 1,830 | 1,200 | 1,830 |
| 2021-11-29 | 1,830 | 1,830 | 1,816 | 1,816 | 2,300 | 1,816 |
| 2021-11-26 | 1,853 | 1,853 | 1,838 | 1,838 | 400 | 1,838 |
| 2021-11-25 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 1,861 |
| 2021-11-24 | 1,857 | 1,861 | 1,857 | 1,861 | 200 | 1,861 |
| 2021-11-22 | 1,859 | 1,859 | 1,859 | 1,859 | 100 | 1,859 |
| 2021-11-19 | 1,859 | 1,859 | 1,834 | 1,859 | 400 | 1,859 |
| 2021-11-18 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
| 2021-11-17 | 1,845 | 1,861 | 1,845 | 1,861 | 700 | 1,861 |
| 2021-11-16 | 1,851 | 1,851 | 1,845 | 1,845 | 500 | 1,845 |
| 2021-11-15 | 1,831 | 1,861 | 1,831 | 1,836 | 400 | 1,836 |
| 2021-11-12 | 1,816 | 1,819 | 1,816 | 1,818 | 400 | 1,818 |
| 2021-11-11 | 1,832 | 1,832 | 1,812 | 1,815 | 1,000 | 1,815 |
| 2021-11-10 | - | - | - | 1,811 | - | 1,811 |
| 2021-11-09 | 1,832 | 1,832 | 1,811 | 1,811 | 600 | 1,811 |
| 2021-11-08 | 1,834 | 1,867 | 1,834 | 1,834 | 1,000 | 1,834 |
| 2021-11-05 | 1,836 | 1,836 | 1,835 | 1,835 | 500 | 1,835 |
| 2021-11-04 | 1,842 | 1,846 | 1,840 | 1,840 | 500 | 1,840 |
| 2021-11-02 | 1,852 | 1,852 | 1,841 | 1,842 | 1,200 | 1,842 |
| 2021-11-01 | 1,870 | 1,875 | 1,853 | 1,853 | 700 | 1,853 |
| 2021-10-29 | 1,879 | 1,879 | 1,848 | 1,848 | 700 | 1,848 |
| 2021-10-28 | 1,890 | 1,890 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2021-10-27 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2021-10-26 | 1,895 | 1,895 | 1,887 | 1,887 | 300 | 1,887 |
| 2021-10-25 | 1,900 | 1,900 | 1,885 | 1,895 | 800 | 1,895 |
| 2021-10-22 | 1,922 | 1,924 | 1,884 | 1,900 | 1,400 | 1,900 |
| 2021-10-21 | 1,959 | 1,969 | 1,885 | 1,901 | 5,500 | 1,901 |
| 2021-10-20 | 1,960 | 1,970 | 1,950 | 1,970 | 1,000 | 1,970 |
| 2021-10-19 | 1,977 | 1,977 | 1,960 | 1,960 | 2,000 | 1,960 |
| 2021-10-18 | 1,977 | 1,987 | 1,951 | 1,956 | 13,600 | 1,956 |
| 2021-10-15 | 2,034 | 2,045 | 2,011 | 2,045 | 2,500 | 2,045 |
| 2021-10-14 | 2,011 | 2,011 | 1,998 | 1,998 | 400 | 1,998 |
| 2021-10-13 | 1,980 | 1,999 | 1,975 | 1,984 | 2,700 | 1,984 |
| 2021-10-12 | 2,020 | 2,020 | 1,998 | 1,998 | 2,800 | 1,998 |
| 2021-10-11 | 2,085 | 2,096 | 2,020 | 2,020 | 15,900 | 2,020 |
| 2021-10-08 | 1,970 | 2,065 | 1,970 | 1,995 | 3,600 | 1,995 |
| 2021-10-07 | 1,965 | 1,965 | 1,956 | 1,965 | 1,300 | 1,965 |
| 2021-10-06 | 1,972 | 1,972 | 1,957 | 1,960 | 1,000 | 1,960 |
| 2021-10-05 | 1,955 | 1,963 | 1,955 | 1,963 | 200 | 1,963 |
| 2021-10-04 | 1,974 | 1,978 | 1,936 | 1,960 | 1,300 | 1,960 |
| 2021-10-01 | 1,965 | 1,972 | 1,957 | 1,957 | 1,700 | 1,957 |
| 2021-09-30 | 1,957 | 1,997 | 1,957 | 1,975 | 1,400 | 1,975 |
| 2021-09-29 | 1,952 | 1,975 | 1,952 | 1,970 | 2,000 | 1,970 |
| 2021-09-28 | 1,982 | 1,990 | 1,976 | 1,976 | 2,200 | 1,976 |
| 2021-09-27 | 2,001 | 2,005 | 1,980 | 1,982 | 7,800 | 1,982 |
| 2021-09-24 | 2,050 | 2,053 | 1,950 | 2,000 | 12,000 | 2,000 |
| 2021-09-22 | 2,106 | 2,450 | 2,003 | 2,005 | 87,600 | 2,005 |
| 2021-09-21 | 1,922 | 2,342 | 1,918 | 2,006 | 46,000 | 2,006 |
| 2021-09-17 | 1,919 | 1,942 | 1,911 | 1,942 | 1,000 | 1,942 |
| 2021-09-16 | 1,919 | 1,920 | 1,918 | 1,920 | 500 | 1,920 |
| 2021-09-15 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2021-09-14 | 1,949 | 1,949 | 1,923 | 1,934 | 1,100 | 1,934 |
| 2021-09-13 | 1,928 | 1,938 | 1,928 | 1,937 | 1,900 | 1,937 |
| 2021-09-10 | 1,930 | 1,930 | 1,892 | 1,928 | 1,100 | 1,928 |
| 2021-09-09 | 1,895 | 1,926 | 1,895 | 1,926 | 200 | 1,926 |
| 2021-09-08 | 1,910 | 1,934 | 1,907 | 1,910 | 4,400 | 1,910 |
| 2021-09-07 | 1,873 | 1,949 | 1,873 | 1,910 | 2,100 | 1,910 |
| 2021-09-06 | 1,870 | 1,876 | 1,855 | 1,870 | 7,400 | 1,870 |
| 2021-09-03 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 1,855 |
| 2021-09-02 | 1,859 | 1,870 | 1,853 | 1,856 | 1,200 | 1,856 |
| 2021-09-01 | 1,850 | 1,929 | 1,850 | 1,859 | 700 | 1,859 |
| 2021-08-31 | 1,848 | 1,850 | 1,830 | 1,850 | 2,600 | 1,850 |
| 2021-08-30 | 1,888 | 1,900 | 1,845 | 1,853 | 1,200 | 1,853 |
| 2021-08-27 | 1,935 | 1,935 | 1,922 | 1,930 | 1,000 | 1,930 |
| 2021-08-26 | - | - | - | 1,935 | - | 1,935 |
| 2021-08-25 | 1,948 | 1,948 | 1,930 | 1,935 | 1,400 | 1,935 |
| 2021-08-24 | 1,910 | 1,910 | 1,896 | 1,901 | 400 | 1,901 |
| 2021-08-23 | 1,882 | 1,890 | 1,882 | 1,890 | 200 | 1,890 |
| 2021-08-20 | 1,868 | 1,869 | 1,868 | 1,868 | 300 | 1,868 |
| 2021-08-19 | 1,928 | 1,939 | 1,856 | 1,868 | 800 | 1,868 |
| 2021-08-18 | 1,931 | 1,931 | 1,852 | 1,888 | 2,200 | 1,888 |
| 2021-08-17 | 1,880 | 1,884 | 1,851 | 1,851 | 1,000 | 1,851 |
| 2021-08-16 | 1,883 | 1,895 | 1,883 | 1,884 | 900 | 1,884 |
| 2021-08-13 | 1,881 | 1,891 | 1,881 | 1,890 | 500 | 1,890 |
| 2021-08-12 | 1,889 | 1,890 | 1,889 | 1,890 | 1,700 | 1,890 |
| 2021-08-11 | 1,888 | 1,897 | 1,880 | 1,890 | 1,000 | 1,890 |
| 2021-08-10 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2021-08-06 | 1,928 | 1,928 | 1,928 | 1,928 | 100 | 1,928 |
| 2021-08-05 | - | - | - | 1,930 | - | 1,930 |
| 2021-08-04 | 1,920 | 1,931 | 1,920 | 1,930 | 600 | 1,930 |
| 2021-08-03 | 1,945 | 1,945 | 1,945 | 1,945 | 100 | 1,945 |
| 2021-08-02 | 1,966 | 1,966 | 1,947 | 1,949 | 600 | 1,949 |
| 2021-07-30 | 1,975 | 1,975 | 1,945 | 1,945 | 1,400 | 1,945 |
| 2021-07-29 | 1,950 | 1,950 | 1,950 | 1,950 | 800 | 1,950 |
| 2021-07-28 | 1,939 | 1,940 | 1,920 | 1,935 | 500 | 1,935 |
| 2021-07-27 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2021-07-26 | 1,935 | 1,950 | 1,931 | 1,950 | 600 | 1,950 |
| 2021-07-21 | 1,957 | 1,957 | 1,933 | 1,935 | 400 | 1,935 |
| 2021-07-20 | 1,921 | 1,921 | 1,921 | 1,921 | 100 | 1,921 |
| 2021-07-19 | 1,950 | 1,950 | 1,921 | 1,921 | 300 | 1,921 |
| 2021-07-16 | 1,936 | 1,940 | 1,927 | 1,940 | 900 | 1,940 |
| 2021-07-15 | 1,936 | 1,949 | 1,936 | 1,949 | 1,500 | 1,949 |
| 2021-07-14 | 1,950 | 1,950 | 1,940 | 1,948 | 1,000 | 1,948 |
| 2021-07-13 | 1,960 | 1,961 | 1,935 | 1,938 | 4,000 | 1,938 |
| 2021-07-12 | 2,020 | 2,035 | 1,920 | 1,941 | 18,600 | 1,941 |
| 2021-07-09 | 2,035 | 2,067 | 2,010 | 2,035 | 14,300 | 2,035 |
| 2021-07-08 | 2,000 | 2,000 | 1,974 | 1,995 | 1,900 | 1,995 |
| 2021-07-07 | 2,015 | 2,015 | 1,975 | 1,995 | 4,300 | 1,995 |
| 2021-07-06 | 1,972 | 1,975 | 1,972 | 1,975 | 700 | 1,975 |
| 2021-07-05 | 1,970 | 2,000 | 1,970 | 1,972 | 1,500 | 1,972 |
| 2021-07-02 | 1,967 | 1,970 | 1,967 | 1,970 | 1,100 | 1,970 |
| 2021-07-01 | - | - | - | 1,980 | - | 1,980 |
| 2021-06-30 | 1,977 | 1,980 | 1,977 | 1,980 | 300 | 1,980 |
| 2021-06-29 | 1,957 | 1,978 | 1,957 | 1,978 | 600 | 1,978 |
| 2021-06-28 | 1,978 | 1,979 | 1,978 | 1,979 | 200 | 1,979 |
| 2021-06-25 | 1,999 | 1,999 | 1,961 | 1,965 | 600 | 1,965 |
| 2021-06-24 | 1,950 | 1,996 | 1,950 | 1,960 | 900 | 1,960 |
| 2021-06-23 | 1,968 | 1,968 | 1,968 | 1,968 | 400 | 1,968 |
| 2021-06-22 | 1,928 | 1,968 | 1,928 | 1,968 | 200 | 1,968 |
| 2021-06-21 | 1,979 | 1,979 | 1,927 | 1,927 | 800 | 1,927 |
| 2021-06-18 | 1,985 | 1,985 | 1,983 | 1,983 | 1,200 | 1,983 |
| 2021-06-17 | 1,980 | 1,985 | 1,980 | 1,983 | 600 | 1,983 |
| 2021-06-16 | 1,985 | 1,990 | 1,980 | 1,989 | 600 | 1,989 |
| 2021-06-15 | 1,984 | 1,984 | 1,984 | 1,984 | 6,200 | 1,984 |
| 2021-06-14 | - | - | - | 1,950 | - | 1,950 |
| 2021-06-11 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 1,950 |
| 2021-06-10 | 1,999 | 1,999 | 1,980 | 1,980 | 300 | 1,980 |
| 2021-06-09 | 1,940 | 1,991 | 1,940 | 1,960 | 600 | 1,960 |
| 2021-06-08 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2021-06-07 | 1,954 | 1,955 | 1,954 | 1,955 | 300 | 1,955 |
| 2021-06-04 | 1,951 | 1,965 | 1,951 | 1,965 | 400 | 1,965 |
| 2021-06-03 | 1,934 | 1,934 | 1,928 | 1,929 | 300 | 1,929 |
| 2021-06-02 | 1,910 | 1,917 | 1,910 | 1,917 | 600 | 1,917 |
| 2021-06-01 | 1,904 | 1,917 | 1,900 | 1,917 | 500 | 1,917 |
| 2021-05-31 | 1,894 | 1,924 | 1,880 | 1,880 | 1,600 | 1,880 |
| 2021-05-28 | 1,913 | 1,934 | 1,913 | 1,934 | 200 | 1,934 |
| 2021-05-27 | 1,959 | 1,981 | 1,953 | 1,953 | 700 | 1,953 |
| 2021-05-26 | - | - | - | 1,999 | - | 1,999 |
| 2021-05-25 | 1,959 | 1,999 | 1,959 | 1,999 | 1,400 | 1,999 |
| 2021-05-24 | 1,951 | 1,952 | 1,923 | 1,923 | 400 | 1,923 |
| 2021-05-21 | 1,951 | 1,951 | 1,951 | 1,951 | 100 | 1,951 |
| 2021-05-20 | 1,910 | 1,965 | 1,910 | 1,916 | 1,900 | 1,916 |
| 2021-05-19 | 1,871 | 1,920 | 1,871 | 1,920 | 500 | 1,920 |
| 2021-05-18 | 1,901 | 1,910 | 1,901 | 1,910 | 800 | 1,910 |
| 2021-05-17 | 1,897 | 1,905 | 1,896 | 1,905 | 400 | 1,905 |
| 2021-05-14 | 1,894 | 1,898 | 1,887 | 1,898 | 600 | 1,898 |
| 2021-05-13 | 1,887 | 1,893 | 1,880 | 1,893 | 900 | 1,893 |
| 2021-05-12 | 1,901 | 1,904 | 1,886 | 1,890 | 1,200 | 1,890 |
| 2021-05-11 | 1,911 | 1,911 | 1,901 | 1,901 | 800 | 1,901 |
| 2021-05-10 | 1,916 | 1,916 | 1,914 | 1,916 | 600 | 1,916 |
| 2021-05-07 | - | - | - | 1,916 | - | 1,916 |
| 2021-05-06 | 1,913 | 1,925 | 1,913 | 1,916 | 300 | 1,916 |
| 2021-04-30 | 1,905 | 1,928 | 1,903 | 1,905 | 500 | 1,905 |
| 2021-04-28 | 1,920 | 1,924 | 1,920 | 1,922 | 1,000 | 1,922 |
| 2021-04-27 | 1,934 | 1,940 | 1,894 | 1,932 | 800 | 1,932 |
| 2021-04-26 | 1,994 | 1,994 | 1,964 | 1,974 | 600 | 1,974 |
| 2021-04-23 | 1,963 | 2,016 | 1,963 | 1,964 | 1,200 | 1,964 |
| 2021-04-22 | 2,049 | 2,049 | 1,969 | 1,969 | 3,800 | 1,969 |
| 2021-04-21 | 1,952 | 1,952 | 1,928 | 1,936 | 2,400 | 1,936 |
| 2021-04-20 | 2,031 | 2,031 | 1,967 | 1,971 | 2,100 | 1,971 |
| 2021-04-19 | 2,011 | 2,015 | 2,011 | 2,011 | 1,400 | 2,011 |
| 2021-04-16 | 2,021 | 2,055 | 2,020 | 2,020 | 2,400 | 2,020 |
| 2021-04-15 | 2,065 | 2,065 | 1,997 | 2,051 | 4,300 | 2,051 |
| 2021-04-14 | 2,128 | 2,143 | 2,055 | 2,068 | 14,200 | 2,068 |
| 2021-04-13 | 2,700 | 2,700 | 2,054 | 2,054 | 181,400 | 2,054 |
| 2021-04-12 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 2021-04-09 | 1,760 | 1,800 | 1,755 | 1,800 | 1,300 | 1,800 |
| 2021-04-08 | 1,745 | 1,745 | 1,745 | 1,745 | 200 | 1,745 |
| 2021-04-07 | 1,721 | 1,735 | 1,681 | 1,735 | 400 | 1,735 |
| 2021-04-06 | 1,765 | 1,765 | 1,721 | 1,721 | 2,100 | 1,721 |
| 2021-04-05 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 2021-04-02 | 1,752 | 1,752 | 1,752 | 1,752 | 200 | 1,752 |
| 2021-04-01 | 1,738 | 1,740 | 1,720 | 1,740 | 1,500 | 1,740 |
| 2021-03-31 | - | - | - | 1,740 | - | 1,740 |
| 2021-03-30 | 1,741 | 1,741 | 1,740 | 1,740 | 200 | 1,740 |
| 2021-03-29 | 1,800 | 1,800 | 1,741 | 1,741 | 400 | 1,741 |
| 2021-03-26 | - | - | - | 1,800 | - | 1,800 |
| 2021-03-25 | 1,804 | 1,804 | 1,800 | 1,800 | 400 | 1,800 |
| 2021-03-24 | 1,748 | 1,748 | 1,724 | 1,724 | 900 | 1,724 |
| 2021-03-23 | 1,751 | 1,791 | 1,751 | 1,791 | 200 | 1,791 |
| 2021-03-22 | 1,748 | 1,787 | 1,748 | 1,787 | 6,900 | 1,787 |
| 2021-03-19 | - | - | - | 1,748 | - | 1,748 |
| 2021-03-18 | - | - | - | 1,748 | - | 1,748 |
| 2021-03-17 | 1,748 | 1,748 | 1,748 | 1,748 | 400 | 1,748 |
| 2021-03-16 | 1,747 | 1,747 | 1,747 | 1,747 | 100 | 1,747 |
| 2021-03-15 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2021-03-12 | 1,652 | 1,691 | 1,652 | 1,691 | 300 | 1,691 |
| 2021-03-11 | - | - | - | 1,692 | - | 1,692 |
| 2021-03-10 | 1,704 | 1,704 | 1,692 | 1,692 | 600 | 1,692 |
| 2021-03-09 | - | - | - | 1,690 | - | 1,690 |
| 2021-03-08 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2021-03-05 | - | - | - | 1,688 | - | 1,688 |
| 2021-03-04 | 1,705 | 1,705 | 1,688 | 1,688 | 1,100 | 1,688 |
| 2021-03-03 | - | - | - | 1,700 | - | 1,700 |
| 2021-03-02 | 1,700 | 1,701 | 1,700 | 1,700 | 600 | 1,700 |
| 2021-03-01 | 1,708 | 1,710 | 1,708 | 1,710 | 300 | 1,710 |
| 2021-02-26 | 1,699 | 1,710 | 1,699 | 1,710 | 200 | 1,710 |
| 2021-02-25 | 1,779 | 1,779 | 1,779 | 1,779 | 200 | 1,779 |
| 2021-02-24 | 1,790 | 1,790 | 1,779 | 1,779 | 400 | 1,779 |
| 2021-02-22 | - | - | - | 1,780 | - | 1,780 |
| 2021-02-19 | - | - | - | 1,780 | - | 1,780 |
| 2021-02-18 | 1,797 | 1,797 | 1,780 | 1,780 | 1,200 | 1,780 |
| 2021-02-17 | 1,797 | 1,797 | 1,779 | 1,779 | 500 | 1,779 |
| 2021-02-16 | 1,721 | 1,801 | 1,721 | 1,801 | 1,700 | 1,801 |
| 2021-02-15 | 1,726 | 1,761 | 1,726 | 1,761 | 500 | 1,761 |
| 2021-02-12 | - | - | - | 1,766 | - | 1,766 |
| 2021-02-10 | - | - | - | 1,766 | - | 1,766 |
| 2021-02-09 | - | - | - | 1,766 | - | 1,766 |
| 2021-02-08 | 1,795 | 1,795 | 1,745 | 1,766 | 1,200 | 1,766 |
| 2021-02-05 | 1,758 | 1,758 | 1,758 | 1,758 | 100 | 1,758 |
| 2021-02-04 | - | - | - | 1,774 | - | 1,774 |
| 2021-02-03 | 1,813 | 1,840 | 1,774 | 1,774 | 1,200 | 1,774 |
| 2021-02-02 | - | - | - | 1,750 | - | 1,750 |
| 2021-02-01 | 1,760 | 1,760 | 1,750 | 1,750 | 200 | 1,750 |
| 2021-01-29 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2021-01-28 | 1,720 | 1,725 | 1,720 | 1,720 | 600 | 1,720 |
| 2021-01-27 | 1,730 | 1,730 | 1,721 | 1,721 | 300 | 1,721 |
| 2021-01-26 | - | - | - | 1,741 | - | 1,741 |
| 2021-01-25 | 1,842 | 1,842 | 1,741 | 1,741 | 700 | 1,741 |
| 2021-01-22 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2021-01-21 | - | - | - | 1,720 | - | 1,720 |
| 2021-01-20 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 1,720 |
| 2021-01-19 | 1,720 | 1,740 | 1,720 | 1,721 | 400 | 1,721 |
| 2021-01-18 | - | - | - | 1,720 | - | 1,720 |
| 2021-01-15 | 1,730 | 1,730 | 1,718 | 1,720 | 1,300 | 1,720 |
| 2021-01-14 | 1,780 | 1,780 | 1,716 | 1,732 | 2,000 | 1,732 |
| 2021-01-13 | 1,761 | 1,846 | 1,761 | 1,799 | 2,200 | 1,799 |
| 2021-01-12 | 1,720 | 1,784 | 1,720 | 1,784 | 1,000 | 1,784 |
| 2021-01-08 | 1,707 | 1,711 | 1,707 | 1,709 | 1,700 | 1,709 |
| 2021-01-07 | - | - | - | 1,710 | - | 1,710 |
| 2021-01-06 | 1,747 | 1,747 | 1,702 | 1,710 | 400 | 1,710 |
| 2021-01-05 | 1,700 | 1,711 | 1,700 | 1,707 | 700 | 1,707 |
| 2021-01-04 | 1,749 | 1,749 | 1,669 | 1,700 | 400 | 1,700 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-02-26]1株→0.2株
