7317 (株)松屋アールアンドディ 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 | 1,130 | 1,146 | 1,116 | 1,144 | 5,100 | 286 |
| 2021-12-29 | 1,132 | 1,177 | 1,128 | 1,140 | 3,600 | 285 |
| 2021-12-28 | 1,132 | 1,148 | 1,119 | 1,131 | 10,700 | 282.75 |
| 2021-12-27 | 1,121 | 1,135 | 1,116 | 1,130 | 16,200 | 282.50 |
| 2021-12-24 | 1,139 | 1,150 | 1,120 | 1,130 | 14,700 | 282.50 |
| 2021-12-23 | 1,142 | 1,166 | 1,111 | 1,140 | 10,500 | 285 |
| 2021-12-22 | 1,145 | 1,162 | 1,135 | 1,151 | 8,500 | 287.75 |
| 2021-12-21 | 1,153 | 1,179 | 1,132 | 1,145 | 17,000 | 286.25 |
| 2021-12-20 | 1,166 | 1,166 | 1,125 | 1,153 | 5,800 | 288.25 |
| 2021-12-17 | 1,150 | 1,185 | 1,130 | 1,179 | 22,300 | 294.75 |
| 2021-12-16 | 1,190 | 1,194 | 1,160 | 1,168 | 12,100 | 292 |
| 2021-12-15 | 1,240 | 1,240 | 1,181 | 1,181 | 14,700 | 295.25 |
| 2021-12-14 | 1,200 | 1,240 | 1,180 | 1,229 | 6,600 | 307.25 |
| 2021-12-13 | 1,229 | 1,229 | 1,203 | 1,208 | 3,800 | 302 |
| 2021-12-10 | 1,247 | 1,247 | 1,178 | 1,203 | 8,900 | 300.75 |
| 2021-12-09 | 1,255 | 1,255 | 1,177 | 1,201 | 8,200 | 300.25 |
| 2021-12-08 | 1,277 | 1,277 | 1,235 | 1,253 | 7,600 | 313.25 |
| 2021-12-07 | 1,180 | 1,252 | 1,169 | 1,247 | 10,700 | 311.75 |
| 2021-12-06 | 1,151 | 1,174 | 1,150 | 1,171 | 4,300 | 292.75 |
| 2021-12-03 | 1,156 | 1,194 | 1,147 | 1,179 | 13,600 | 294.75 |
| 2021-12-02 | 1,146 | 1,175 | 1,142 | 1,157 | 9,400 | 289.25 |
| 2021-12-01 | 1,140 | 1,178 | 1,111 | 1,146 | 12,300 | 286.50 |
| 2021-11-30 | 1,217 | 1,217 | 1,115 | 1,119 | 12,100 | 279.75 |
| 2021-11-29 | 1,121 | 1,198 | 1,120 | 1,196 | 17,000 | 299 |
| 2021-11-26 | 1,227 | 1,227 | 1,181 | 1,203 | 21,200 | 300.75 |
| 2021-11-25 | 1,217 | 1,241 | 1,217 | 1,229 | 3,800 | 307.25 |
| 2021-11-24 | 1,230 | 1,250 | 1,220 | 1,220 | 8,700 | 305 |
| 2021-11-22 | 1,230 | 1,259 | 1,206 | 1,228 | 69,000 | 307 |
| 2021-11-19 | 1,250 | 1,259 | 1,213 | 1,230 | 30,100 | 307.50 |
| 2021-11-18 | 1,210 | 1,251 | 1,208 | 1,241 | 14,500 | 310.25 |
| 2021-11-17 | 1,256 | 1,270 | 1,208 | 1,211 | 16,900 | 302.75 |
| 2021-11-16 | 1,322 | 1,322 | 1,200 | 1,226 | 75,300 | 306.50 |
| 2021-11-15 | 1,299 | 1,389 | 1,280 | 1,331 | 45,100 | 332.75 |
| 2021-11-12 | 1,525 | 1,559 | 1,525 | 1,559 | 5,500 | 389.75 |
| 2021-11-11 | 1,536 | 1,554 | 1,522 | 1,537 | 4,800 | 384.25 |
| 2021-11-10 | 1,550 | 1,580 | 1,538 | 1,550 | 2,300 | 387.50 |
| 2021-11-09 | 1,570 | 1,588 | 1,536 | 1,549 | 9,200 | 387.25 |
| 2021-11-08 | 1,581 | 1,586 | 1,533 | 1,573 | 5,900 | 393.25 |
| 2021-11-05 | 1,570 | 1,598 | 1,555 | 1,588 | 5,800 | 397 |
| 2021-11-04 | 1,596 | 1,596 | 1,536 | 1,579 | 5,700 | 394.75 |
| 2021-11-02 | 1,584 | 1,586 | 1,563 | 1,585 | 6,200 | 396.25 |
| 2021-11-01 | 1,604 | 1,611 | 1,585 | 1,601 | 6,000 | 400.25 |
| 2021-10-29 | 1,585 | 1,604 | 1,570 | 1,604 | 7,400 | 401 |
| 2021-10-28 | 1,540 | 1,603 | 1,540 | 1,598 | 8,300 | 399.50 |
| 2021-10-27 | 1,557 | 1,580 | 1,555 | 1,580 | 1,900 | 395 |
| 2021-10-26 | 1,540 | 1,560 | 1,515 | 1,557 | 7,100 | 389.25 |
| 2021-10-25 | 1,548 | 1,555 | 1,496 | 1,515 | 12,400 | 378.75 |
| 2021-10-22 | 1,558 | 1,590 | 1,540 | 1,564 | 8,100 | 391 |
| 2021-10-21 | 1,603 | 1,609 | 1,570 | 1,570 | 5,000 | 392.50 |
| 2021-10-20 | 1,630 | 1,635 | 1,585 | 1,603 | 19,500 | 400.75 |
| 2021-10-19 | 1,673 | 1,673 | 1,602 | 1,630 | 10,400 | 407.50 |
| 2021-10-18 | 1,650 | 1,652 | 1,611 | 1,633 | 4,400 | 408.25 |
| 2021-10-15 | 1,642 | 1,690 | 1,620 | 1,649 | 7,200 | 412.25 |
| 2021-10-14 | 1,619 | 1,631 | 1,617 | 1,621 | 2,700 | 405.25 |
| 2021-10-13 | 1,620 | 1,628 | 1,602 | 1,628 | 6,300 | 407 |
| 2021-10-12 | 1,630 | 1,630 | 1,608 | 1,620 | 4,000 | 405 |
| 2021-10-11 | 1,601 | 1,642 | 1,600 | 1,632 | 7,600 | 408 |
| 2021-10-08 | 1,630 | 1,643 | 1,601 | 1,601 | 6,500 | 400.25 |
| 2021-10-07 | 1,610 | 1,660 | 1,606 | 1,614 | 10,300 | 403.50 |
| 2021-10-06 | 1,579 | 1,608 | 1,537 | 1,572 | 14,100 | 393 |
| 2021-10-05 | 1,586 | 1,630 | 1,531 | 1,539 | 33,100 | 384.75 |
| 2021-10-04 | 1,680 | 1,729 | 1,609 | 1,640 | 19,700 | 410 |
| 2021-10-01 | 1,780 | 1,786 | 1,641 | 1,676 | 36,300 | 419 |
| 2021-09-30 | 1,889 | 1,890 | 1,741 | 1,780 | 15,600 | 445 |
| 2021-09-29 | 1,865 | 1,908 | 1,865 | 1,888 | 6,800 | 472 |
| 2021-09-28 | 3,775 | 3,840 | 3,720 | 3,810 | 5,900 | 476.25 |
| 2021-09-27 | 3,800 | 3,830 | 3,790 | 3,800 | 5,800 | 475 |
| 2021-09-24 | 3,850 | 3,850 | 3,810 | 3,810 | 3,700 | 476.25 |
| 2021-09-22 | 3,790 | 3,815 | 3,760 | 3,810 | 3,800 | 476.25 |
| 2021-09-21 | 3,695 | 3,800 | 3,690 | 3,760 | 9,400 | 470 |
| 2021-09-17 | 3,880 | 3,970 | 3,830 | 3,835 | 6,800 | 479.38 |
| 2021-09-16 | 3,975 | 3,975 | 3,830 | 3,935 | 6,900 | 491.88 |
| 2021-09-15 | 4,040 | 4,040 | 3,940 | 4,000 | 6,800 | 500 |
| 2021-09-14 | 4,080 | 4,100 | 4,045 | 4,055 | 4,900 | 506.88 |
| 2021-09-13 | 4,110 | 4,130 | 4,055 | 4,055 | 3,800 | 506.88 |
| 2021-09-10 | 4,110 | 4,140 | 4,065 | 4,110 | 8,500 | 513.75 |
| 2021-09-09 | 4,160 | 4,160 | 4,075 | 4,120 | 6,800 | 515 |
| 2021-09-08 | 4,075 | 4,210 | 4,040 | 4,170 | 12,600 | 521.25 |
| 2021-09-07 | 4,125 | 4,225 | 4,010 | 4,145 | 61,000 | 518.13 |
| 2021-09-06 | 4,095 | 4,375 | 4,020 | 4,375 | 57,800 | 546.88 |
| 2021-09-03 | 3,680 | 3,720 | 3,650 | 3,675 | 9,400 | 459.38 |
| 2021-09-02 | 3,780 | 3,855 | 3,650 | 3,740 | 14,500 | 467.50 |
| 2021-09-01 | 3,605 | 3,955 | 3,590 | 3,850 | 37,800 | 481.25 |
| 2021-08-31 | 3,270 | 3,565 | 3,270 | 3,505 | 20,200 | 438.13 |
| 2021-08-30 | 3,285 | 3,310 | 3,270 | 3,285 | 2,000 | 410.63 |
| 2021-08-27 | 3,310 | 3,340 | 3,260 | 3,285 | 2,800 | 410.63 |
| 2021-08-26 | 3,255 | 3,325 | 3,255 | 3,315 | 4,400 | 414.38 |
| 2021-08-25 | 3,160 | 3,305 | 3,160 | 3,255 | 7,800 | 406.88 |
| 2021-08-24 | 3,200 | 3,315 | 3,180 | 3,200 | 11,900 | 400 |
| 2021-08-23 | 3,240 | 3,240 | 3,150 | 3,200 | 9,200 | 400 |
| 2021-08-20 | 3,270 | 3,310 | 3,140 | 3,240 | 13,300 | 405 |
| 2021-08-19 | 3,255 | 3,460 | 3,250 | 3,300 | 8,900 | 412.50 |
| 2021-08-18 | 3,210 | 3,500 | 3,200 | 3,360 | 16,000 | 420 |
| 2021-08-17 | 3,635 | 3,635 | 3,165 | 3,255 | 32,300 | 406.88 |
| 2021-08-16 | 3,780 | 3,780 | 3,650 | 3,680 | 10,300 | 460 |
| 2021-08-13 | 3,990 | 4,000 | 3,570 | 3,785 | 26,100 | 473.13 |
| 2021-08-12 | 4,005 | 4,160 | 4,005 | 4,160 | 6,000 | 520 |
| 2021-08-11 | 4,015 | 4,150 | 4,005 | 4,005 | 2,300 | 500.63 |
| 2021-08-10 | 4,005 | 4,040 | 3,945 | 4,015 | 3,200 | 501.88 |
| 2021-08-06 | 3,990 | 4,070 | 3,990 | 4,035 | 3,200 | 504.38 |
| 2021-08-05 | 4,025 | 4,075 | 3,950 | 4,000 | 5,000 | 500 |
| 2021-08-04 | 3,980 | 4,085 | 3,980 | 4,060 | 4,800 | 507.50 |
| 2021-08-03 | 3,900 | 3,985 | 3,895 | 3,950 | 2,300 | 493.75 |
| 2021-08-02 | 3,940 | 4,040 | 3,870 | 3,960 | 4,800 | 495 |
| 2021-07-30 | 3,830 | 3,910 | 3,760 | 3,910 | 2,800 | 488.75 |
| 2021-07-29 | 3,715 | 3,875 | 3,660 | 3,830 | 8,200 | 478.75 |
| 2021-07-28 | 3,940 | 3,940 | 3,610 | 3,760 | 16,000 | 470 |
| 2021-07-27 | 3,910 | 4,105 | 3,910 | 3,990 | 9,500 | 498.75 |
| 2021-07-26 | 4,005 | 4,050 | 3,930 | 3,940 | 6,000 | 492.50 |
| 2021-07-21 | 4,065 | 4,100 | 3,945 | 3,980 | 22,800 | 497.50 |
| 2021-07-20 | 4,200 | 4,270 | 4,110 | 4,110 | 13,100 | 513.75 |
| 2021-07-19 | 4,350 | 4,400 | 4,335 | 4,340 | 5,900 | 542.50 |
| 2021-07-16 | 4,495 | 4,495 | 4,425 | 4,440 | 6,400 | 555 |
| 2021-07-15 | 4,520 | 4,540 | 4,460 | 4,490 | 5,000 | 561.25 |
| 2021-07-14 | 4,485 | 4,610 | 4,485 | 4,535 | 6,000 | 566.88 |
| 2021-07-13 | 4,495 | 4,555 | 4,455 | 4,545 | 9,600 | 568.13 |
| 2021-07-12 | 4,485 | 4,585 | 4,485 | 4,525 | 5,100 | 565.63 |
| 2021-07-09 | 4,380 | 4,600 | 4,350 | 4,490 | 15,300 | 561.25 |
| 2021-07-08 | 4,430 | 4,500 | 4,380 | 4,470 | 11,200 | 558.75 |
| 2021-07-07 | 4,420 | 4,510 | 4,420 | 4,475 | 6,000 | 559.38 |
| 2021-07-06 | 4,490 | 4,550 | 4,465 | 4,510 | 2,800 | 563.75 |
| 2021-07-05 | 4,585 | 4,650 | 4,500 | 4,530 | 7,300 | 566.25 |
| 2021-07-02 | 4,650 | 4,650 | 4,500 | 4,585 | 5,800 | 573.13 |
| 2021-07-01 | 4,490 | 4,620 | 4,470 | 4,610 | 9,700 | 576.25 |
| 2021-06-30 | 4,440 | 4,505 | 4,420 | 4,445 | 6,400 | 555.63 |
| 2021-06-29 | 4,420 | 4,465 | 4,420 | 4,440 | 4,600 | 555 |
| 2021-06-28 | 4,445 | 4,585 | 4,445 | 4,455 | 5,900 | 556.88 |
| 2021-06-25 | 4,405 | 4,545 | 4,405 | 4,450 | 5,200 | 556.25 |
| 2021-06-24 | 4,375 | 4,450 | 4,375 | 4,405 | 4,900 | 550.63 |
| 2021-06-23 | 4,465 | 4,480 | 4,390 | 4,400 | 7,900 | 550 |
| 2021-06-22 | 4,460 | 4,480 | 4,420 | 4,465 | 6,500 | 558.13 |
| 2021-06-21 | 4,490 | 4,535 | 4,395 | 4,455 | 11,100 | 556.88 |
| 2021-06-18 | 4,570 | 4,620 | 4,535 | 4,575 | 8,900 | 571.88 |
| 2021-06-17 | 4,600 | 4,600 | 4,495 | 4,575 | 6,000 | 571.88 |
| 2021-06-16 | 4,575 | 4,670 | 4,540 | 4,630 | 15,700 | 578.75 |
| 2021-06-15 | 4,400 | 4,570 | 4,400 | 4,530 | 15,000 | 566.25 |
| 2021-06-14 | 4,345 | 4,445 | 4,335 | 4,415 | 11,000 | 551.88 |
| 2021-06-11 | 4,365 | 4,390 | 4,345 | 4,350 | 5,400 | 543.75 |
| 2021-06-10 | 4,400 | 4,410 | 4,355 | 4,365 | 5,300 | 545.63 |
| 2021-06-09 | 4,350 | 4,480 | 4,350 | 4,400 | 8,000 | 550 |
| 2021-06-08 | 4,420 | 4,420 | 4,360 | 4,360 | 4,500 | 545 |
| 2021-06-07 | 4,365 | 4,490 | 4,340 | 4,420 | 12,000 | 552.50 |
| 2021-06-04 | 4,420 | 4,510 | 4,405 | 4,410 | 11,800 | 551.25 |
| 2021-06-03 | 4,430 | 4,550 | 4,430 | 4,490 | 10,700 | 561.25 |
| 2021-06-02 | 4,480 | 4,610 | 4,425 | 4,490 | 11,100 | 561.25 |
| 2021-06-01 | 4,535 | 4,540 | 4,475 | 4,500 | 5,900 | 562.50 |
| 2021-05-31 | 4,500 | 4,595 | 4,485 | 4,540 | 4,600 | 567.50 |
| 2021-05-28 | 4,495 | 4,565 | 4,430 | 4,530 | 4,100 | 566.25 |
| 2021-05-27 | 4,470 | 4,580 | 4,425 | 4,495 | 14,900 | 561.88 |
| 2021-05-26 | 4,660 | 4,660 | 4,425 | 4,520 | 17,700 | 565 |
| 2021-05-25 | 4,800 | 4,800 | 4,655 | 4,660 | 6,900 | 582.50 |
| 2021-05-24 | 4,660 | 4,800 | 4,630 | 4,800 | 13,000 | 600 |
| 2021-05-21 | 4,795 | 4,800 | 4,680 | 4,730 | 6,500 | 591.25 |
| 2021-05-20 | 4,875 | 4,880 | 4,800 | 4,845 | 5,000 | 605.63 |
| 2021-05-19 | 4,770 | 4,880 | 4,755 | 4,860 | 5,400 | 607.50 |
| 2021-05-18 | 4,660 | 4,910 | 4,660 | 4,840 | 9,800 | 605 |
| 2021-05-17 | 4,690 | 4,830 | 4,435 | 4,630 | 36,200 | 578.75 |
| 2021-05-14 | 4,980 | 5,240 | 4,980 | 5,200 | 8,200 | 650 |
| 2021-05-13 | 4,850 | 5,050 | 4,850 | 4,900 | 7,700 | 612.50 |
| 2021-05-12 | 5,250 | 5,250 | 4,890 | 5,090 | 6,100 | 636.25 |
| 2021-05-11 | 5,140 | 5,280 | 5,120 | 5,240 | 11,000 | 655 |
| 2021-05-10 | 5,340 | 5,430 | 5,310 | 5,330 | 8,300 | 666.25 |
| 2021-05-07 | 5,400 | 5,440 | 5,370 | 5,440 | 1,000 | 680 |
| 2021-05-06 | 5,470 | 5,550 | 5,320 | 5,390 | 11,700 | 673.75 |
| 2021-04-30 | 5,480 | 5,590 | 5,480 | 5,570 | 3,300 | 696.25 |
| 2021-04-28 | 5,550 | 5,550 | 5,440 | 5,550 | 4,300 | 693.75 |
| 2021-04-27 | 5,580 | 5,580 | 5,520 | 5,530 | 2,000 | 691.25 |
| 2021-04-26 | 5,490 | 5,620 | 5,490 | 5,590 | 2,600 | 698.75 |
| 2021-04-23 | 5,600 | 5,640 | 5,550 | 5,590 | 8,900 | 698.75 |
| 2021-04-22 | 5,590 | 5,670 | 5,560 | 5,660 | 7,700 | 707.50 |
| 2021-04-21 | 5,660 | 5,720 | 5,560 | 5,590 | 12,500 | 698.75 |
| 2021-04-20 | 5,750 | 5,750 | 5,610 | 5,740 | 4,800 | 717.50 |
| 2021-04-19 | 5,860 | 5,910 | 5,770 | 5,780 | 7,200 | 722.50 |
| 2021-04-16 | 5,670 | 5,840 | 5,590 | 5,810 | 14,200 | 726.25 |
| 2021-04-15 | 5,720 | 5,800 | 5,690 | 5,700 | 11,300 | 712.50 |
| 2021-04-14 | 5,790 | 5,790 | 5,670 | 5,720 | 3,200 | 715 |
| 2021-04-13 | 5,790 | 5,800 | 5,670 | 5,690 | 5,300 | 711.25 |
| 2021-04-12 | 5,690 | 5,840 | 5,690 | 5,690 | 7,500 | 711.25 |
| 2021-04-09 | 5,700 | 5,790 | 5,690 | 5,790 | 5,500 | 723.75 |
| 2021-04-08 | 5,710 | 5,770 | 5,650 | 5,730 | 6,100 | 716.25 |
| 2021-04-07 | 5,660 | 5,870 | 5,650 | 5,810 | 9,200 | 726.25 |
| 2021-04-06 | 5,810 | 5,810 | 5,680 | 5,760 | 3,700 | 720 |
| 2021-04-05 | 5,690 | 5,840 | 5,650 | 5,780 | 10,700 | 722.50 |
| 2021-04-02 | 5,850 | 5,850 | 5,670 | 5,770 | 10,200 | 721.25 |
| 2021-04-01 | 5,900 | 6,000 | 5,820 | 5,850 | 27,700 | 731.25 |
| 2021-03-31 | 5,810 | 5,980 | 5,720 | 5,860 | 42,600 | 732.50 |
| 2021-03-30 | 5,410 | 5,730 | 5,410 | 5,710 | 30,200 | 713.75 |
| 2021-03-29 | 5,300 | 5,470 | 5,270 | 5,430 | 13,800 | 678.75 |
| 2021-03-26 | 5,330 | 5,360 | 5,260 | 5,340 | 10,000 | 667.50 |
| 2021-03-25 | 5,210 | 5,330 | 5,210 | 5,290 | 14,600 | 661.25 |
| 2021-03-24 | 5,430 | 5,470 | 5,280 | 5,320 | 14,200 | 665 |
| 2021-03-23 | 5,510 | 5,570 | 5,510 | 5,530 | 10,500 | 691.25 |
| 2021-03-22 | 5,480 | 5,600 | 5,310 | 5,500 | 20,200 | 687.50 |
| 2021-03-19 | 5,300 | 5,580 | 5,260 | 5,580 | 23,600 | 697.50 |
| 2021-03-18 | 5,340 | 5,370 | 5,260 | 5,370 | 19,800 | 671.25 |
| 2021-03-17 | 5,300 | 5,370 | 5,260 | 5,350 | 7,700 | 668.75 |
| 2021-03-16 | 5,480 | 5,480 | 5,290 | 5,350 | 15,000 | 668.75 |
| 2021-03-15 | 5,380 | 5,830 | 5,290 | 5,380 | 68,100 | 672.50 |
| 2021-03-12 | 5,330 | 5,550 | 5,330 | 5,510 | 33,600 | 688.75 |
| 2021-03-11 | 5,150 | 5,280 | 5,070 | 5,270 | 12,400 | 658.75 |
| 2021-03-10 | 4,790 | 5,300 | 4,790 | 5,250 | 45,700 | 656.25 |
| 2021-03-09 | 4,845 | 4,985 | 4,735 | 4,785 | 16,800 | 598.13 |
| 2021-03-08 | 4,760 | 4,970 | 4,700 | 4,845 | 22,500 | 605.63 |
| 2021-03-05 | 4,745 | 4,760 | 4,400 | 4,655 | 57,600 | 581.88 |
| 2021-03-04 | 5,030 | 5,030 | 4,760 | 4,835 | 27,300 | 604.38 |
| 2021-03-03 | 5,100 | 5,100 | 4,995 | 5,040 | 10,200 | 630 |
| 2021-03-02 | 5,160 | 5,250 | 4,995 | 5,100 | 19,900 | 637.50 |
| 2021-03-01 | 5,150 | 5,240 | 5,100 | 5,170 | 12,300 | 646.25 |
| 2021-02-26 | 5,160 | 5,250 | 5,090 | 5,120 | 16,200 | 640 |
| 2021-02-25 | 5,160 | 5,400 | 5,150 | 5,320 | 27,600 | 665 |
| 2021-02-24 | 5,290 | 5,290 | 5,060 | 5,100 | 54,600 | 637.50 |
| 2021-02-22 | 5,410 | 5,590 | 5,310 | 5,390 | 69,800 | 673.75 |
| 2021-02-19 | 5,050 | 5,990 | 5,040 | 5,670 | 236,900 | 708.75 |
| 2021-02-18 | 5,150 | 5,300 | 5,060 | 5,080 | 18,800 | 635 |
| 2021-02-17 | 5,100 | 5,390 | 5,050 | 5,200 | 29,600 | 650 |
| 2021-02-16 | 5,250 | 5,270 | 5,030 | 5,100 | 31,000 | 637.50 |
| 2021-02-15 | 5,240 | 5,420 | 5,220 | 5,280 | 27,400 | 660 |
| 2021-02-12 | 5,420 | 5,560 | 5,310 | 5,500 | 26,500 | 687.50 |
| 2021-02-10 | 5,250 | 5,410 | 5,240 | 5,410 | 10,100 | 676.25 |
| 2021-02-09 | 5,250 | 5,360 | 5,130 | 5,320 | 19,400 | 665 |
| 2021-02-08 | 5,220 | 5,300 | 5,190 | 5,250 | 20,000 | 656.25 |
| 2021-02-05 | 5,590 | 5,590 | 5,340 | 5,390 | 24,200 | 673.75 |
| 2021-02-04 | 5,750 | 5,760 | 5,480 | 5,590 | 58,900 | 698.75 |
| 2021-02-03 | 5,450 | 5,630 | 5,450 | 5,490 | 14,800 | 686.25 |
| 2021-02-02 | 5,520 | 5,600 | 5,350 | 5,520 | 33,500 | 690 |
| 2021-02-01 | 5,130 | 5,340 | 4,940 | 5,320 | 32,100 | 665 |
| 2021-01-29 | 5,510 | 5,580 | 5,200 | 5,260 | 41,400 | 657.50 |
| 2021-01-28 | 5,450 | 5,530 | 5,400 | 5,470 | 19,300 | 683.75 |
| 2021-01-27 | 5,680 | 5,680 | 5,400 | 5,520 | 41,500 | 690 |
| 2021-01-26 | 5,830 | 5,830 | 5,660 | 5,660 | 31,900 | 707.50 |
| 2021-01-25 | 5,970 | 5,970 | 5,800 | 5,810 | 20,300 | 726.25 |
| 2021-01-22 | 5,810 | 5,950 | 5,660 | 5,930 | 54,200 | 741.25 |
| 2021-01-21 | 5,890 | 5,930 | 5,710 | 5,800 | 36,400 | 725 |
| 2021-01-20 | 5,980 | 6,050 | 5,720 | 5,810 | 61,100 | 726.25 |
| 2021-01-19 | 6,060 | 6,260 | 5,920 | 5,980 | 67,900 | 747.50 |
| 2021-01-18 | 6,190 | 6,330 | 6,020 | 6,060 | 82,500 | 757.50 |
| 2021-01-15 | 5,860 | 6,650 | 5,860 | 6,300 | 255,800 | 787.50 |
| 2021-01-14 | 6,160 | 6,160 | 5,690 | 5,760 | 58,300 | 720 |
| 2021-01-13 | 5,950 | 6,100 | 5,810 | 6,100 | 43,900 | 762.50 |
| 2021-01-12 | 5,830 | 6,040 | 5,730 | 5,950 | 55,100 | 743.75 |
| 2021-01-08 | 5,730 | 5,780 | 5,640 | 5,670 | 29,300 | 708.75 |
| 2021-01-07 | 5,770 | 5,820 | 5,650 | 5,740 | 38,300 | 717.50 |
| 2021-01-06 | 6,100 | 6,100 | 5,750 | 5,770 | 62,500 | 721.25 |
| 2021-01-05 | 6,090 | 6,250 | 6,080 | 6,090 | 25,000 | 761.25 |
| 2021-01-04 | 6,000 | 6,320 | 5,900 | 6,260 | 57,700 | 782.50 |
分割・併合履歴 ： [2023-06-29]1株→4株 [2021-09-29]1株→2株
