7299 フジオーゼックス(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 | 3,350 | 3,350 | 3,280 | 3,330 | 4,100 | 666 |
| 2021-12-29 | 3,395 | 3,395 | 3,330 | 3,350 | 3,400 | 670 |
| 2021-12-28 | 3,320 | 3,415 | 3,320 | 3,395 | 3,700 | 679 |
| 2021-12-27 | 3,265 | 3,320 | 3,235 | 3,320 | 10,400 | 664 |
| 2021-12-24 | 3,285 | 3,285 | 3,255 | 3,265 | 1,600 | 653 |
| 2021-12-23 | 3,280 | 3,290 | 3,280 | 3,290 | 800 | 658 |
| 2021-12-22 | 3,265 | 3,280 | 3,235 | 3,280 | 2,700 | 656 |
| 2021-12-21 | 3,230 | 3,295 | 3,230 | 3,295 | 700 | 659 |
| 2021-12-20 | 3,320 | 3,320 | 3,215 | 3,285 | 3,300 | 657 |
| 2021-12-17 | 3,355 | 3,355 | 3,295 | 3,295 | 2,700 | 659 |
| 2021-12-16 | 3,275 | 3,350 | 3,270 | 3,330 | 2,200 | 666 |
| 2021-12-15 | 3,295 | 3,340 | 3,245 | 3,245 | 1,000 | 649 |
| 2021-12-14 | 3,335 | 3,335 | 3,295 | 3,320 | 500 | 664 |
| 2021-12-13 | 3,275 | 3,310 | 3,270 | 3,310 | 1,400 | 662 |
| 2021-12-10 | 3,245 | 3,280 | 3,245 | 3,275 | 1,300 | 655 |
| 2021-12-09 | 3,265 | 3,265 | 3,190 | 3,225 | 1,200 | 645 |
| 2021-12-08 | 3,290 | 3,290 | 3,215 | 3,285 | 3,200 | 657 |
| 2021-12-07 | 3,205 | 3,290 | 3,100 | 3,230 | 2,900 | 646 |
| 2021-12-06 | 3,150 | 3,165 | 3,090 | 3,130 | 1,100 | 626 |
| 2021-12-03 | 3,060 | 3,100 | 3,045 | 3,080 | 1,300 | 616 |
| 2021-12-02 | 3,045 | 3,070 | 3,015 | 3,070 | 1,000 | 614 |
| 2021-12-01 | 3,100 | 3,110 | 2,960 | 3,045 | 2,300 | 609 |
| 2021-11-30 | 3,020 | 3,155 | 3,020 | 3,115 | 2,700 | 623 |
| 2021-11-29 | 3,175 | 3,200 | 2,931 | 2,979 | 4,300 | 595.80 |
| 2021-11-26 | 3,315 | 3,315 | 3,200 | 3,240 | 2,800 | 648 |
| 2021-11-25 | 3,315 | 3,335 | 3,315 | 3,315 | 1,600 | 663 |
| 2021-11-24 | 3,300 | 3,365 | 3,300 | 3,315 | 2,800 | 663 |
| 2021-11-22 | 3,280 | 3,300 | 3,245 | 3,300 | 2,300 | 660 |
| 2021-11-19 | 3,245 | 3,275 | 3,245 | 3,265 | 2,100 | 653 |
| 2021-11-18 | 3,270 | 3,270 | 3,230 | 3,230 | 1,000 | 646 |
| 2021-11-17 | 3,310 | 3,315 | 3,270 | 3,270 | 1,700 | 654 |
| 2021-11-16 | 3,275 | 3,290 | 3,275 | 3,290 | 500 | 658 |
| 2021-11-15 | 3,290 | 3,300 | 3,270 | 3,270 | 3,100 | 654 |
| 2021-11-12 | 3,170 | 3,245 | 3,170 | 3,245 | 1,500 | 649 |
| 2021-11-11 | 3,170 | 3,190 | 3,170 | 3,170 | 800 | 634 |
| 2021-11-10 | 3,225 | 3,225 | 3,150 | 3,150 | 2,900 | 630 |
| 2021-11-09 | 3,255 | 3,255 | 3,225 | 3,225 | 1,300 | 645 |
| 2021-11-08 | 3,250 | 3,270 | 3,250 | 3,255 | 1,600 | 651 |
| 2021-11-05 | 3,245 | 3,250 | 3,230 | 3,235 | 2,300 | 647 |
| 2021-11-04 | 3,230 | 3,270 | 3,230 | 3,270 | 2,500 | 654 |
| 2021-11-02 | 3,300 | 3,300 | 3,225 | 3,230 | 2,600 | 646 |
| 2021-11-01 | 3,310 | 3,320 | 3,255 | 3,300 | 3,500 | 660 |
| 2021-10-29 | 3,245 | 3,320 | 3,240 | 3,305 | 5,500 | 661 |
| 2021-10-28 | 3,290 | 3,310 | 3,200 | 3,225 | 21,000 | 645 |
| 2021-10-27 | 3,705 | 3,710 | 3,670 | 3,710 | 6,400 | 742 |
| 2021-10-26 | 3,650 | 3,700 | 3,645 | 3,700 | 5,800 | 740 |
| 2021-10-25 | 3,635 | 3,655 | 3,635 | 3,650 | 1,300 | 730 |
| 2021-10-22 | 3,650 | 3,670 | 3,640 | 3,670 | 2,700 | 734 |
| 2021-10-21 | 3,645 | 3,660 | 3,645 | 3,660 | 1,000 | 732 |
| 2021-10-20 | 3,670 | 3,675 | 3,650 | 3,675 | 1,700 | 735 |
| 2021-10-19 | 3,665 | 3,675 | 3,660 | 3,665 | 1,000 | 733 |
| 2021-10-18 | 3,655 | 3,685 | 3,645 | 3,685 | 1,600 | 737 |
| 2021-10-15 | 3,615 | 3,645 | 3,610 | 3,645 | 2,300 | 729 |
| 2021-10-14 | 3,605 | 3,610 | 3,605 | 3,610 | 400 | 722 |
| 2021-10-13 | 3,630 | 3,645 | 3,615 | 3,620 | 1,100 | 724 |
| 2021-10-12 | 3,670 | 3,690 | 3,585 | 3,615 | 4,500 | 723 |
| 2021-10-11 | 3,670 | 3,690 | 3,650 | 3,670 | 1,900 | 734 |
| 2021-10-08 | 3,660 | 3,700 | 3,640 | 3,685 | 4,400 | 737 |
| 2021-10-07 | 3,650 | 3,660 | 3,645 | 3,660 | 600 | 732 |
| 2021-10-06 | 3,660 | 3,660 | 3,620 | 3,625 | 1,300 | 725 |
| 2021-10-05 | 3,590 | 3,645 | 3,550 | 3,645 | 1,900 | 729 |
| 2021-10-04 | 3,675 | 3,690 | 3,550 | 3,650 | 4,900 | 730 |
| 2021-10-01 | 3,665 | 3,690 | 3,605 | 3,640 | 4,500 | 728 |
| 2021-09-30 | 3,720 | 3,720 | 3,640 | 3,680 | 2,000 | 736 |
| 2021-09-29 | 3,735 | 3,735 | 3,725 | 3,725 | 800 | 745 |
| 2021-09-28 | 3,865 | 3,865 | 3,700 | 3,800 | 2,300 | 760 |
| 2021-09-27 | 3,840 | 3,880 | 3,790 | 3,845 | 2,400 | 769 |
| 2021-09-24 | 3,900 | 3,900 | 3,755 | 3,810 | 6,700 | 762 |
| 2021-09-22 | 3,880 | 3,880 | 3,815 | 3,860 | 3,500 | 772 |
| 2021-09-21 | 3,705 | 3,790 | 3,705 | 3,760 | 2,500 | 752 |
| 2021-09-17 | 3,715 | 3,785 | 3,705 | 3,785 | 4,300 | 757 |
| 2021-09-16 | 3,745 | 3,745 | 3,700 | 3,700 | 800 | 740 |
| 2021-09-15 | 3,790 | 3,800 | 3,700 | 3,700 | 2,400 | 740 |
| 2021-09-14 | 3,755 | 3,780 | 3,750 | 3,780 | 1,200 | 756 |
| 2021-09-13 | 3,730 | 3,750 | 3,725 | 3,735 | 1,500 | 747 |
| 2021-09-10 | 3,680 | 3,730 | 3,680 | 3,730 | 3,200 | 746 |
| 2021-09-09 | 3,695 | 3,700 | 3,680 | 3,680 | 800 | 736 |
| 2021-09-08 | 3,705 | 3,705 | 3,630 | 3,645 | 900 | 729 |
| 2021-09-07 | 3,735 | 3,735 | 3,710 | 3,710 | 200 | 742 |
| 2021-09-06 | 3,740 | 3,750 | 3,690 | 3,700 | 2,600 | 740 |
| 2021-09-03 | 3,715 | 3,740 | 3,700 | 3,740 | 1,200 | 748 |
| 2021-09-02 | 3,700 | 3,745 | 3,700 | 3,700 | 1,700 | 740 |
| 2021-09-01 | 3,720 | 3,750 | 3,715 | 3,745 | 1,700 | 749 |
| 2021-08-31 | 3,705 | 3,725 | 3,660 | 3,720 | 1,800 | 744 |
| 2021-08-30 | 3,610 | 3,670 | 3,600 | 3,670 | 1,500 | 734 |
| 2021-08-27 | 3,540 | 3,600 | 3,540 | 3,600 | 2,300 | 720 |
| 2021-08-26 | 3,565 | 3,565 | 3,565 | 3,565 | 1,600 | 713 |
| 2021-08-25 | 3,555 | 3,625 | 3,535 | 3,535 | 4,300 | 707 |
| 2021-08-24 | 3,425 | 3,505 | 3,425 | 3,505 | 2,200 | 701 |
| 2021-08-23 | 3,365 | 3,440 | 3,365 | 3,400 | 2,400 | 680 |
| 2021-08-20 | 3,500 | 3,500 | 3,345 | 3,365 | 7,500 | 673 |
| 2021-08-19 | 3,625 | 3,625 | 3,500 | 3,525 | 5,100 | 705 |
| 2021-08-18 | 3,655 | 3,660 | 3,605 | 3,625 | 2,300 | 725 |
| 2021-08-17 | 3,735 | 3,750 | 3,660 | 3,680 | 2,700 | 736 |
| 2021-08-16 | 3,800 | 3,800 | 3,705 | 3,705 | 2,200 | 741 |
| 2021-08-13 | 3,780 | 3,780 | 3,760 | 3,760 | 700 | 752 |
| 2021-08-12 | 3,850 | 3,850 | 3,780 | 3,785 | 1,700 | 757 |
| 2021-08-11 | 3,780 | 3,850 | 3,760 | 3,850 | 900 | 770 |
| 2021-08-10 | 3,780 | 3,795 | 3,780 | 3,780 | 800 | 756 |
| 2021-08-06 | 3,870 | 3,870 | 3,780 | 3,800 | 1,200 | 760 |
| 2021-08-05 | 3,715 | 3,900 | 3,715 | 3,880 | 4,800 | 776 |
| 2021-08-04 | 3,730 | 3,775 | 3,725 | 3,725 | 1,600 | 745 |
| 2021-08-03 | 3,750 | 3,800 | 3,725 | 3,755 | 2,700 | 751 |
| 2021-08-02 | 3,800 | 3,800 | 3,730 | 3,750 | 2,700 | 750 |
| 2021-07-30 | 3,915 | 3,915 | 3,715 | 3,735 | 12,800 | 747 |
| 2021-07-29 | 3,940 | 4,000 | 3,900 | 3,910 | 8,000 | 782 |
| 2021-07-28 | 4,005 | 4,030 | 3,920 | 3,980 | 36,300 | 796 |
| 2021-07-27 | 4,255 | 4,495 | 4,230 | 4,495 | 37,600 | 899 |
| 2021-07-26 | 4,185 | 4,250 | 4,185 | 4,220 | 12,500 | 844 |
| 2021-07-21 | 3,950 | 4,075 | 3,950 | 4,075 | 4,100 | 815 |
| 2021-07-20 | 3,905 | 3,930 | 3,865 | 3,880 | 3,100 | 776 |
| 2021-07-19 | 3,950 | 3,950 | 3,880 | 3,920 | 3,300 | 784 |
| 2021-07-16 | 3,940 | 4,015 | 3,940 | 3,975 | 2,200 | 795 |
| 2021-07-15 | 4,065 | 4,085 | 3,955 | 4,010 | 3,600 | 802 |
| 2021-07-14 | 4,060 | 4,080 | 4,060 | 4,065 | 1,100 | 813 |
| 2021-07-13 | 3,990 | 4,060 | 3,990 | 4,060 | 2,900 | 812 |
| 2021-07-12 | 3,950 | 3,970 | 3,915 | 3,970 | 1,600 | 794 |
| 2021-07-09 | 3,820 | 3,905 | 3,820 | 3,905 | 4,500 | 781 |
| 2021-07-08 | 3,950 | 3,950 | 3,855 | 3,890 | 1,500 | 778 |
| 2021-07-07 | 3,930 | 3,930 | 3,845 | 3,910 | 4,000 | 782 |
| 2021-07-06 | 3,990 | 3,995 | 3,930 | 3,930 | 1,900 | 786 |
| 2021-07-05 | 4,045 | 4,045 | 3,935 | 3,940 | 3,600 | 788 |
| 2021-07-02 | 4,110 | 4,110 | 4,045 | 4,045 | 1,100 | 809 |
| 2021-07-01 | 4,100 | 4,110 | 4,010 | 4,040 | 5,500 | 808 |
| 2021-06-30 | 4,270 | 4,270 | 4,000 | 4,010 | 12,800 | 802 |
| 2021-06-29 | 4,320 | 4,335 | 4,210 | 4,270 | 10,200 | 854 |
| 2021-06-28 | 3,910 | 4,400 | 3,910 | 4,110 | 18,900 | 822 |
| 2021-06-25 | 3,800 | 3,900 | 3,760 | 3,855 | 10,800 | 771 |
| 2021-06-24 | 3,840 | 3,845 | 3,710 | 3,730 | 29,500 | 746 |
| 2021-06-23 | 3,610 | 3,630 | 3,565 | 3,565 | 2,900 | 713 |
| 2021-06-22 | 3,620 | 3,620 | 3,570 | 3,595 | 2,600 | 719 |
| 2021-06-21 | 3,605 | 3,640 | 3,495 | 3,570 | 11,000 | 714 |
| 2021-06-18 | 3,810 | 3,850 | 3,650 | 3,650 | 9,200 | 730 |
| 2021-06-17 | 3,735 | 3,740 | 3,665 | 3,740 | 2,000 | 748 |
| 2021-06-16 | 3,700 | 3,735 | 3,695 | 3,735 | 1,100 | 747 |
| 2021-06-15 | 3,625 | 3,720 | 3,625 | 3,680 | 2,300 | 736 |
| 2021-06-14 | 3,525 | 3,645 | 3,510 | 3,620 | 3,300 | 724 |
| 2021-06-11 | 3,575 | 3,585 | 3,500 | 3,500 | 2,700 | 700 |
| 2021-06-10 | 3,590 | 3,625 | 3,570 | 3,585 | 1,000 | 717 |
| 2021-06-09 | 3,600 | 3,650 | 3,585 | 3,610 | 1,600 | 722 |
| 2021-06-08 | 3,550 | 3,680 | 3,550 | 3,585 | 1,000 | 717 |
| 2021-06-07 | 3,610 | 3,610 | 3,520 | 3,550 | 7,400 | 710 |
| 2021-06-04 | 3,740 | 3,740 | 3,575 | 3,610 | 5,900 | 722 |
| 2021-06-03 | 3,800 | 3,800 | 3,710 | 3,740 | 1,800 | 748 |
| 2021-06-02 | 3,865 | 3,910 | 3,815 | 3,835 | 3,400 | 767 |
| 2021-06-01 | 3,860 | 3,900 | 3,850 | 3,865 | 3,500 | 773 |
| 2021-05-31 | 3,750 | 3,880 | 3,735 | 3,865 | 8,900 | 773 |
| 2021-05-28 | 3,690 | 3,725 | 3,610 | 3,725 | 7,500 | 745 |
| 2021-05-27 | 3,490 | 3,655 | 3,375 | 3,620 | 17,700 | 724 |
| 2021-05-26 | 3,460 | 3,460 | 3,410 | 3,440 | 2,500 | 688 |
| 2021-05-25 | 3,455 | 3,455 | 3,455 | 3,455 | 700 | 691 |
| 2021-05-24 | 3,480 | 3,480 | 3,400 | 3,455 | 2,900 | 691 |
| 2021-05-21 | 3,520 | 3,520 | 3,425 | 3,475 | 3,300 | 695 |
| 2021-05-20 | 3,450 | 3,475 | 3,400 | 3,475 | 4,000 | 695 |
| 2021-05-19 | 3,380 | 3,430 | 3,360 | 3,380 | 1,700 | 676 |
| 2021-05-18 | 3,335 | 3,420 | 3,335 | 3,420 | 1,100 | 684 |
| 2021-05-17 | 3,445 | 3,445 | 3,335 | 3,335 | 4,000 | 667 |
| 2021-05-14 | 3,445 | 3,445 | 3,410 | 3,445 | 1,000 | 689 |
| 2021-05-13 | 3,390 | 3,465 | 3,390 | 3,405 | 2,500 | 681 |
| 2021-05-12 | 3,530 | 3,530 | 3,360 | 3,390 | 11,400 | 678 |
| 2021-05-11 | 3,545 | 3,550 | 3,495 | 3,525 | 3,100 | 705 |
| 2021-05-10 | 3,540 | 3,630 | 3,480 | 3,545 | 7,700 | 709 |
| 2021-05-07 | 3,715 | 3,720 | 3,530 | 3,585 | 24,500 | 717 |
| 2021-05-06 | 3,740 | 3,845 | 3,495 | 3,785 | 45,800 | 757 |
| 2021-04-30 | 3,460 | 3,460 | 3,460 | 3,460 | 2,200 | 692 |
| 2021-04-28 | 2,905 | 2,990 | 2,900 | 2,958 | 5,000 | 591.60 |
| 2021-04-27 | - | - | - | 2,881 | - | 576.20 |
| 2021-04-26 | - | - | - | 2,881 | - | 576.20 |
| 2021-04-23 | 2,881 | 2,881 | 2,881 | 2,881 | 1,300 | 576.20 |
| 2021-04-22 | 2,817 | 2,831 | 2,817 | 2,831 | 500 | 566.20 |
| 2021-04-21 | 2,835 | 2,835 | 2,803 | 2,817 | 1,200 | 563.40 |
| 2021-04-20 | 2,831 | 2,862 | 2,831 | 2,862 | 400 | 572.40 |
| 2021-04-19 | 2,849 | 2,866 | 2,849 | 2,866 | 600 | 573.20 |
| 2021-04-16 | 2,870 | 2,870 | 2,824 | 2,849 | 500 | 569.80 |
| 2021-04-15 | - | - | - | 2,875 | - | 575 |
| 2021-04-14 | 2,875 | 2,875 | 2,875 | 2,875 | 200 | 575 |
| 2021-04-13 | 2,829 | 2,831 | 2,821 | 2,825 | 600 | 565 |
| 2021-04-12 | 2,820 | 2,830 | 2,820 | 2,830 | 600 | 566 |
| 2021-04-09 | 2,829 | 2,829 | 2,820 | 2,820 | 1,000 | 564 |
| 2021-04-08 | 2,825 | 2,829 | 2,825 | 2,829 | 300 | 565.80 |
| 2021-04-07 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 570 |
| 2021-04-06 | 2,859 | 2,859 | 2,818 | 2,818 | 900 | 563.60 |
| 2021-04-05 | 2,845 | 2,895 | 2,845 | 2,895 | 300 | 579 |
| 2021-04-02 | 2,797 | 2,820 | 2,797 | 2,818 | 3,000 | 563.60 |
| 2021-04-01 | 2,841 | 2,841 | 2,781 | 2,781 | 900 | 556.20 |
| 2021-03-31 | 2,880 | 2,880 | 2,841 | 2,841 | 300 | 568.20 |
| 2021-03-30 | - | - | - | 2,880 | - | 576 |
| 2021-03-29 | 2,858 | 2,880 | 2,858 | 2,880 | 500 | 576 |
| 2021-03-26 | 2,811 | 2,841 | 2,811 | 2,840 | 700 | 568 |
| 2021-03-25 | 2,890 | 2,890 | 2,790 | 2,811 | 3,400 | 562.20 |
| 2021-03-24 | 2,921 | 2,971 | 2,840 | 2,840 | 2,300 | 568 |
| 2021-03-23 | 2,972 | 3,020 | 2,920 | 2,920 | 1,500 | 584 |
| 2021-03-22 | 2,967 | 3,025 | 2,967 | 3,025 | 3,600 | 605 |
| 2021-03-19 | 2,901 | 2,950 | 2,901 | 2,950 | 500 | 590 |
| 2021-03-18 | 2,890 | 2,903 | 2,890 | 2,900 | 2,800 | 580 |
| 2021-03-17 | 2,880 | 2,914 | 2,846 | 2,890 | 1,000 | 578 |
| 2021-03-16 | 2,830 | 2,830 | 2,830 | 2,830 | 500 | 566 |
| 2021-03-15 | 2,852 | 2,889 | 2,840 | 2,889 | 1,700 | 577.80 |
| 2021-03-12 | 2,889 | 2,889 | 2,841 | 2,841 | 700 | 568.20 |
| 2021-03-11 | 2,850 | 2,850 | 2,850 | 2,850 | 1,400 | 570 |
| 2021-03-10 | 2,850 | 2,850 | 2,800 | 2,800 | 500 | 560 |
| 2021-03-09 | 2,800 | 2,877 | 2,800 | 2,850 | 800 | 570 |
| 2021-03-08 | 2,760 | 2,810 | 2,714 | 2,810 | 500 | 562 |
| 2021-03-05 | 2,761 | 2,761 | 2,710 | 2,710 | 1,600 | 542 |
| 2021-03-04 | 2,707 | 2,720 | 2,707 | 2,711 | 300 | 542.20 |
| 2021-03-03 | 2,695 | 2,702 | 2,695 | 2,702 | 300 | 540.40 |
| 2021-03-02 | 2,725 | 2,725 | 2,702 | 2,702 | 800 | 540.40 |
| 2021-03-01 | 2,681 | 2,780 | 2,681 | 2,702 | 900 | 540.40 |
| 2021-02-26 | 2,700 | 2,700 | 2,680 | 2,680 | 500 | 536 |
| 2021-02-25 | 2,750 | 2,750 | 2,730 | 2,750 | 900 | 550 |
| 2021-02-24 | 2,846 | 2,846 | 2,650 | 2,700 | 2,900 | 540 |
| 2021-02-22 | 2,839 | 2,865 | 2,839 | 2,865 | 500 | 573 |
| 2021-02-19 | 2,835 | 2,879 | 2,835 | 2,879 | 600 | 575.80 |
| 2021-02-18 | 2,929 | 2,929 | 2,850 | 2,850 | 1,200 | 570 |
| 2021-02-17 | 2,900 | 2,934 | 2,890 | 2,934 | 1,000 | 586.80 |
| 2021-02-16 | 2,870 | 2,900 | 2,850 | 2,900 | 2,400 | 580 |
| 2021-02-15 | 2,775 | 2,900 | 2,775 | 2,855 | 2,700 | 571 |
| 2021-02-12 | 2,801 | 2,810 | 2,750 | 2,810 | 2,100 | 562 |
| 2021-02-10 | 2,796 | 2,830 | 2,790 | 2,801 | 2,200 | 560.20 |
| 2021-02-09 | 2,765 | 2,930 | 2,765 | 2,858 | 5,800 | 571.60 |
| 2021-02-08 | 2,757 | 2,779 | 2,720 | 2,765 | 1,800 | 553 |
| 2021-02-05 | 2,596 | 2,950 | 2,596 | 2,807 | 11,900 | 561.40 |
| 2021-02-04 | 2,577 | 2,598 | 2,552 | 2,580 | 1,200 | 516 |
| 2021-02-03 | 2,511 | 2,600 | 2,511 | 2,570 | 1,300 | 514 |
| 2021-02-02 | 2,500 | 2,510 | 2,486 | 2,510 | 25,100 | 502 |
| 2021-02-01 | 2,548 | 2,588 | 2,494 | 2,507 | 2,200 | 501.40 |
| 2021-01-29 | 2,552 | 2,556 | 2,480 | 2,551 | 13,700 | 510.20 |
| 2021-01-28 | 2,426 | 2,426 | 2,397 | 2,402 | 6,900 | 480.40 |
| 2021-01-27 | 2,380 | 2,426 | 2,380 | 2,426 | 1,000 | 485.20 |
| 2021-01-26 | 2,400 | 2,400 | 2,330 | 2,350 | 800 | 470 |
| 2021-01-25 | 2,420 | 2,444 | 2,392 | 2,401 | 1,500 | 480.20 |
| 2021-01-22 | 2,401 | 2,405 | 2,370 | 2,370 | 1,400 | 474 |
| 2021-01-21 | 2,400 | 2,418 | 2,400 | 2,409 | 800 | 481.80 |
| 2021-01-20 | 2,420 | 2,420 | 2,380 | 2,380 | 200 | 476 |
| 2021-01-19 | - | - | - | 2,380 | - | 476 |
| 2021-01-18 | 2,386 | 2,386 | 2,380 | 2,380 | 1,400 | 476 |
| 2021-01-15 | 2,419 | 2,430 | 2,385 | 2,407 | 1,600 | 481.40 |
| 2021-01-14 | 2,419 | 2,467 | 2,419 | 2,444 | 900 | 488.80 |
| 2021-01-13 | 2,403 | 2,430 | 2,403 | 2,416 | 900 | 483.20 |
| 2021-01-12 | 2,427 | 2,427 | 2,403 | 2,403 | 900 | 480.60 |
| 2021-01-08 | 2,430 | 2,430 | 2,380 | 2,428 | 900 | 485.60 |
| 2021-01-07 | 2,400 | 2,431 | 2,400 | 2,430 | 1,000 | 486 |
| 2021-01-06 | 2,370 | 2,410 | 2,370 | 2,400 | 2,800 | 480 |
| 2021-01-05 | 2,378 | 2,378 | 2,361 | 2,361 | 600 | 472.20 |
| 2021-01-04 | 2,369 | 2,369 | 2,303 | 2,328 | 1,800 | 465.60 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
