7352 (株)TWOSTONE&Sons 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 | 820 | 853 | 813 | 826 | 34,200 | 206.50 |
| 2021-12-29 | 805 | 823 | 795 | 795 | 16,900 | 198.75 |
| 2021-12-28 | 818 | 822 | 810 | 811 | 9,500 | 202.75 |
| 2021-12-27 | 840 | 841 | 800 | 806 | 16,600 | 201.50 |
| 2021-12-24 | 852 | 938 | 841 | 841 | 71,000 | 210.25 |
| 2021-12-23 | 884 | 884 | 852 | 852 | 6,400 | 213 |
| 2021-12-22 | 900 | 900 | 860 | 882 | 15,700 | 220.50 |
| 2021-12-21 | 900 | 915 | 872 | 905 | 28,700 | 226.25 |
| 2021-12-20 | 905 | 905 | 849 | 855 | 9,200 | 213.75 |
| 2021-12-17 | 901 | 905 | 883 | 900 | 23,100 | 225 |
| 2021-12-16 | 918 | 918 | 850 | 865 | 10,400 | 216.25 |
| 2021-12-15 | 870 | 915 | 850 | 915 | 3,900 | 228.75 |
| 2021-12-14 | 840 | 870 | 822 | 870 | 7,300 | 217.50 |
| 2021-12-13 | 818 | 876 | 818 | 870 | 7,800 | 217.50 |
| 2021-12-10 | 878 | 878 | 817 | 818 | 7,600 | 204.50 |
| 2021-12-09 | 906 | 906 | 874 | 878 | 5,500 | 219.50 |
| 2021-12-08 | 890 | 893 | 860 | 891 | 3,000 | 222.75 |
| 2021-12-07 | 929 | 929 | 884 | 905 | 7,400 | 226.25 |
| 2021-12-06 | 870 | 919 | 802 | 917 | 21,500 | 229.25 |
| 2021-12-03 | 1,800 | 1,800 | 1,785 | 1,800 | 4,600 | 225 |
| 2021-12-02 | 1,806 | 1,810 | 1,734 | 1,806 | 7,200 | 225.75 |
| 2021-12-01 | 1,800 | 1,840 | 1,791 | 1,810 | 27,800 | 226.25 |
| 2021-11-30 | 1,800 | 1,820 | 1,744 | 1,791 | 26,700 | 223.88 |
| 2021-11-29 | 1,706 | 1,769 | 1,658 | 1,671 | 5,200 | 208.88 |
| 2021-11-26 | 1,780 | 1,789 | 1,685 | 1,759 | 6,800 | 109.94 |
| 2021-11-25 | 1,800 | 1,800 | 1,776 | 1,780 | 2,500 | 111.25 |
| 2021-11-24 | 1,800 | 1,845 | 1,781 | 1,800 | 9,900 | 112.50 |
| 2021-11-22 | 1,787 | 1,823 | 1,773 | 1,798 | 13,200 | 112.38 |
| 2021-11-19 | 1,829 | 1,829 | 1,772 | 1,787 | 2,500 | 111.69 |
| 2021-11-18 | 1,801 | 1,840 | 1,765 | 1,789 | 14,900 | 111.81 |
| 2021-11-17 | 1,697 | 1,790 | 1,694 | 1,779 | 10,100 | 111.19 |
| 2021-11-16 | 1,699 | 1,699 | 1,650 | 1,669 | 5,700 | 104.31 |
| 2021-11-15 | 1,686 | 1,699 | 1,657 | 1,695 | 7,500 | 105.94 |
| 2021-11-12 | 1,686 | 1,686 | 1,662 | 1,680 | 3,100 | 105 |
| 2021-11-11 | 1,666 | 1,672 | 1,650 | 1,650 | 4,000 | 103.13 |
| 2021-11-10 | 1,659 | 1,715 | 1,659 | 1,676 | 3,800 | 104.75 |
| 2021-11-09 | 1,689 | 1,726 | 1,658 | 1,659 | 6,500 | 103.69 |
| 2021-11-08 | 1,732 | 1,732 | 1,650 | 1,689 | 9,000 | 105.56 |
| 2021-11-05 | 1,798 | 1,798 | 1,729 | 1,732 | 8,500 | 108.25 |
| 2021-11-04 | 1,837 | 1,840 | 1,720 | 1,780 | 16,500 | 111.25 |
| 2021-11-02 | 1,900 | 1,943 | 1,710 | 1,777 | 75,800 | 111.06 |
| 2021-11-01 | 1,658 | 1,690 | 1,636 | 1,645 | 5,600 | 102.81 |
| 2021-10-29 | 1,653 | 1,685 | 1,631 | 1,658 | 6,000 | 103.63 |
| 2021-10-28 | 1,610 | 1,717 | 1,605 | 1,655 | 19,700 | 103.44 |
| 2021-10-27 | 1,505 | 1,631 | 1,505 | 1,570 | 14,800 | 98.13 |
| 2021-10-26 | 1,506 | 1,550 | 1,505 | 1,545 | 20,800 | 96.56 |
| 2021-10-25 | 1,537 | 1,537 | 1,522 | 1,525 | 900 | 95.31 |
| 2021-10-22 | 1,540 | 1,542 | 1,537 | 1,537 | 8,100 | 96.06 |
| 2021-10-21 | 1,551 | 1,565 | 1,544 | 1,544 | 5,000 | 96.50 |
| 2021-10-20 | 1,570 | 1,580 | 1,536 | 1,558 | 13,600 | 97.38 |
| 2021-10-19 | 1,579 | 1,580 | 1,555 | 1,563 | 5,000 | 97.69 |
| 2021-10-18 | 1,582 | 1,619 | 1,553 | 1,619 | 7,500 | 101.19 |
| 2021-10-15 | 1,652 | 1,690 | 1,526 | 1,622 | 83,100 | 101.38 |
| 2021-10-14 | 1,679 | 1,779 | 1,653 | 1,719 | 40,000 | 107.44 |
| 2021-10-13 | 1,608 | 1,640 | 1,606 | 1,640 | 9,400 | 102.50 |
| 2021-10-12 | 1,614 | 1,625 | 1,591 | 1,608 | 14,600 | 100.50 |
| 2021-10-11 | 1,597 | 1,621 | 1,584 | 1,613 | 8,300 | 100.81 |
| 2021-10-08 | 1,604 | 1,618 | 1,583 | 1,583 | 4,800 | 98.94 |
| 2021-10-07 | 1,620 | 1,639 | 1,564 | 1,564 | 5,500 | 97.75 |
| 2021-10-06 | 1,625 | 1,630 | 1,582 | 1,620 | 2,700 | 101.25 |
| 2021-10-05 | 1,648 | 1,651 | 1,537 | 1,624 | 5,200 | 101.50 |
| 2021-10-04 | 1,645 | 1,676 | 1,636 | 1,657 | 11,600 | 103.56 |
| 2021-10-01 | 1,670 | 1,670 | 1,620 | 1,645 | 6,600 | 102.81 |
| 2021-09-30 | 1,645 | 1,704 | 1,645 | 1,687 | 7,900 | 105.44 |
| 2021-09-29 | 1,630 | 1,650 | 1,630 | 1,645 | 1,100 | 102.81 |
| 2021-09-28 | 1,641 | 1,645 | 1,609 | 1,641 | 3,100 | 102.56 |
| 2021-09-27 | 1,642 | 1,644 | 1,606 | 1,610 | 2,200 | 100.63 |
| 2021-09-24 | 1,635 | 1,660 | 1,605 | 1,605 | 9,600 | 100.31 |
| 2021-09-22 | 1,647 | 1,647 | 1,600 | 1,635 | 2,000 | 102.19 |
| 2021-09-21 | 1,590 | 1,619 | 1,460 | 1,619 | 5,600 | 101.19 |
| 2021-09-17 | 1,573 | 1,584 | 1,540 | 1,583 | 2,400 | 98.94 |
| 2021-09-16 | 1,577 | 1,587 | 1,511 | 1,584 | 5,400 | 99 |
| 2021-09-15 | 1,581 | 1,585 | 1,541 | 1,577 | 8,000 | 98.56 |
| 2021-09-14 | 1,530 | 1,533 | 1,530 | 1,533 | 900 | 95.81 |
| 2021-09-13 | 1,560 | 1,589 | 1,510 | 1,510 | 2,400 | 94.38 |
| 2021-09-10 | 1,542 | 1,563 | 1,483 | 1,563 | 10,000 | 97.69 |
| 2021-09-09 | 1,510 | 1,520 | 1,509 | 1,509 | 700 | 94.31 |
| 2021-09-08 | 1,487 | 1,529 | 1,487 | 1,529 | 1,600 | 95.56 |
| 2021-09-07 | 1,485 | 1,515 | 1,479 | 1,499 | 2,000 | 93.69 |
| 2021-09-06 | 1,505 | 1,525 | 1,493 | 1,525 | 3,800 | 95.31 |
| 2021-09-03 | 1,514 | 1,514 | 1,490 | 1,513 | 2,300 | 94.56 |
| 2021-09-02 | 1,477 | 1,510 | 1,477 | 1,510 | 4,700 | 94.38 |
| 2021-09-01 | 1,462 | 1,481 | 1,462 | 1,480 | 1,600 | 92.50 |
| 2021-08-31 | 1,460 | 1,500 | 1,460 | 1,461 | 1,700 | 91.31 |
| 2021-08-30 | 1,423 | 1,479 | 1,397 | 1,459 | 2,400 | 91.19 |
| 2021-08-27 | 1,396 | 1,407 | 1,373 | 1,393 | 1,200 | 87.06 |
| 2021-08-26 | 1,391 | 1,417 | 1,391 | 1,417 | 300 | 88.56 |
| 2021-08-25 | 1,396 | 1,419 | 1,393 | 1,404 | 1,000 | 87.75 |
| 2021-08-24 | 1,373 | 1,426 | 1,373 | 1,426 | 3,900 | 89.13 |
| 2021-08-23 | 1,350 | 1,405 | 1,350 | 1,400 | 2,700 | 87.50 |
| 2021-08-20 | 1,353 | 1,383 | 1,353 | 1,380 | 400 | 86.25 |
| 2021-08-19 | 1,405 | 1,406 | 1,390 | 1,406 | 1,300 | 87.88 |
| 2021-08-18 | 1,380 | 1,444 | 1,372 | 1,424 | 3,000 | 89 |
| 2021-08-17 | 1,430 | 1,450 | 1,410 | 1,410 | 1,600 | 88.13 |
| 2021-08-16 | 1,475 | 1,475 | 1,445 | 1,450 | 1,200 | 90.63 |
| 2021-08-13 | 1,410 | 1,460 | 1,340 | 1,455 | 11,500 | 90.94 |
| 2021-08-12 | 1,506 | 1,506 | 1,429 | 1,440 | 5,700 | 90 |
| 2021-08-11 | 1,460 | 1,485 | 1,460 | 1,476 | 1,400 | 92.25 |
| 2021-08-10 | 1,452 | 1,460 | 1,450 | 1,457 | 1,500 | 91.06 |
| 2021-08-06 | 1,492 | 1,498 | 1,448 | 1,450 | 11,400 | 90.63 |
| 2021-08-05 | 1,496 | 1,526 | 1,491 | 1,501 | 900 | 93.81 |
| 2021-08-04 | 1,500 | 1,597 | 1,500 | 1,536 | 5,800 | 96 |
| 2021-08-03 | 1,506 | 1,533 | 1,475 | 1,499 | 5,100 | 93.69 |
| 2021-08-02 | 1,543 | 1,577 | 1,523 | 1,545 | 4,000 | 96.56 |
| 2021-07-30 | 1,570 | 1,570 | 1,490 | 1,537 | 10,400 | 96.06 |
| 2021-07-29 | 1,573 | 1,573 | 1,511 | 1,558 | 11,800 | 97.38 |
| 2021-07-28 | 1,640 | 1,640 | 1,453 | 1,556 | 7,900 | 97.25 |
| 2021-07-27 | 1,654 | 1,654 | 1,583 | 1,612 | 5,400 | 100.75 |
| 2021-07-26 | 1,672 | 1,674 | 1,639 | 1,653 | 3,400 | 103.31 |
| 2021-07-21 | 1,670 | 1,687 | 1,650 | 1,663 | 5,400 | 103.94 |
| 2021-07-20 | 1,626 | 1,720 | 1,626 | 1,680 | 8,200 | 105 |
| 2021-07-19 | 1,757 | 1,757 | 1,650 | 1,693 | 25,500 | 105.81 |
| 2021-07-16 | 1,890 | 1,970 | 1,731 | 1,781 | 126,300 | 111.31 |
| 2021-07-15 | 1,577 | 1,650 | 1,577 | 1,650 | 29,600 | 103.13 |
| 2021-07-14 | 1,502 | 1,569 | 1,502 | 1,535 | 2,700 | 95.94 |
| 2021-07-13 | 1,577 | 1,577 | 1,551 | 1,552 | 1,700 | 97 |
| 2021-07-12 | 1,600 | 1,600 | 1,550 | 1,555 | 1,300 | 97.19 |
| 2021-07-09 | 1,501 | 1,548 | 1,450 | 1,544 | 7,500 | 96.50 |
| 2021-07-08 | 1,514 | 1,525 | 1,500 | 1,500 | 4,800 | 93.75 |
| 2021-07-07 | 1,510 | 1,530 | 1,508 | 1,514 | 1,100 | 94.63 |
| 2021-07-06 | 1,520 | 1,570 | 1,509 | 1,520 | 2,200 | 95 |
| 2021-07-05 | 1,505 | 1,520 | 1,502 | 1,520 | 1,500 | 95 |
| 2021-07-02 | 1,482 | 1,520 | 1,482 | 1,510 | 8,700 | 94.38 |
| 2021-07-01 | 1,452 | 1,525 | 1,451 | 1,492 | 1,900 | 93.25 |
| 2021-06-30 | 1,444 | 1,485 | 1,444 | 1,446 | 1,000 | 90.38 |
| 2021-06-29 | 1,502 | 1,502 | 1,446 | 1,450 | 3,300 | 90.63 |
| 2021-06-28 | 1,503 | 1,510 | 1,503 | 1,503 | 600 | 93.94 |
| 2021-06-25 | 1,526 | 1,526 | 1,494 | 1,504 | 700 | 94 |
| 2021-06-24 | 1,521 | 1,539 | 1,496 | 1,496 | 1,700 | 93.50 |
| 2021-06-23 | 1,463 | 1,520 | 1,462 | 1,504 | 7,300 | 94 |
| 2021-06-22 | 1,420 | 1,448 | 1,420 | 1,433 | 1,300 | 89.56 |
| 2021-06-21 | 1,397 | 1,494 | 1,355 | 1,412 | 6,200 | 88.25 |
| 2021-06-18 | 1,591 | 1,591 | 1,485 | 1,485 | 3,700 | 92.81 |
| 2021-06-17 | 1,547 | 1,567 | 1,512 | 1,512 | 2,000 | 94.50 |
| 2021-06-16 | 1,565 | 1,590 | 1,528 | 1,547 | 2,700 | 96.69 |
| 2021-06-15 | 1,575 | 1,578 | 1,551 | 1,574 | 2,400 | 98.38 |
| 2021-06-14 | 1,623 | 1,623 | 1,581 | 1,581 | 2,800 | 98.81 |
| 2021-06-11 | 1,600 | 1,620 | 1,592 | 1,600 | 5,400 | 100 |
| 2021-06-10 | 1,539 | 1,599 | 1,539 | 1,590 | 5,400 | 99.38 |
| 2021-06-09 | 1,503 | 1,524 | 1,480 | 1,520 | 2,200 | 95 |
| 2021-06-08 | 1,499 | 1,519 | 1,499 | 1,501 | 1,000 | 93.81 |
| 2021-06-07 | 1,502 | 1,523 | 1,500 | 1,500 | 3,000 | 93.75 |
| 2021-06-04 | 1,524 | 1,524 | 1,495 | 1,501 | 1,400 | 93.81 |
| 2021-06-03 | 1,503 | 1,503 | 1,480 | 1,495 | 1,700 | 93.44 |
| 2021-06-02 | 1,500 | 1,503 | 1,500 | 1,500 | 800 | 93.75 |
| 2021-06-01 | 1,537 | 1,537 | 1,510 | 1,511 | 600 | 94.44 |
| 2021-05-31 | 1,511 | 1,545 | 1,510 | 1,510 | 2,300 | 94.38 |
| 2021-05-28 | 1,502 | 1,518 | 1,500 | 1,511 | 3,200 | 94.44 |
| 2021-05-27 | 1,523 | 1,523 | 1,475 | 1,481 | 1,600 | 92.56 |
| 2021-05-26 | 1,504 | 1,529 | 1,480 | 1,493 | 2,000 | 93.31 |
| 2021-05-25 | 1,564 | 1,564 | 1,520 | 1,520 | 3,700 | 95 |
| 2021-05-24 | 1,505 | 1,545 | 1,459 | 1,524 | 6,700 | 95.25 |
| 2021-05-21 | 1,515 | 1,610 | 1,513 | 1,545 | 19,100 | 96.56 |
| 2021-05-20 | 1,480 | 1,495 | 1,452 | 1,494 | 2,600 | 93.38 |
| 2021-05-19 | 1,403 | 1,465 | 1,403 | 1,452 | 1,700 | 90.75 |
| 2021-05-18 | 1,413 | 1,463 | 1,384 | 1,463 | 3,800 | 91.44 |
| 2021-05-17 | 1,410 | 1,457 | 1,361 | 1,386 | 4,700 | 86.63 |
| 2021-05-14 | 1,385 | 1,416 | 1,385 | 1,409 | 2,500 | 88.06 |
| 2021-05-13 | 1,340 | 1,450 | 1,340 | 1,401 | 10,500 | 87.56 |
| 2021-05-12 | 1,485 | 1,485 | 1,357 | 1,400 | 8,400 | 87.50 |
| 2021-05-11 | 1,391 | 1,490 | 1,391 | 1,455 | 8,600 | 90.94 |
| 2021-05-10 | 1,462 | 1,489 | 1,421 | 1,473 | 3,400 | 92.06 |
| 2021-05-07 | 1,420 | 1,460 | 1,420 | 1,451 | 3,400 | 90.69 |
| 2021-05-06 | 1,401 | 1,460 | 1,360 | 1,416 | 7,600 | 88.50 |
| 2021-04-30 | 1,500 | 1,500 | 1,431 | 1,431 | 7,200 | 89.44 |
| 2021-04-28 | 1,492 | 1,517 | 1,492 | 1,500 | 3,200 | 93.75 |
| 2021-04-27 | 1,500 | 1,520 | 1,462 | 1,519 | 13,500 | 94.94 |
| 2021-04-26 | 1,470 | 1,505 | 1,428 | 1,477 | 10,000 | 92.31 |
| 2021-04-23 | 1,500 | 1,516 | 1,483 | 1,500 | 6,900 | 93.75 |
| 2021-04-22 | 1,519 | 1,550 | 1,500 | 1,532 | 2,500 | 95.75 |
| 2021-04-21 | 1,498 | 1,549 | 1,491 | 1,527 | 5,600 | 95.44 |
| 2021-04-20 | 1,521 | 1,544 | 1,515 | 1,538 | 4,100 | 96.13 |
| 2021-04-19 | 1,464 | 1,560 | 1,460 | 1,536 | 14,200 | 96 |
| 2021-04-16 | 1,472 | 1,546 | 1,458 | 1,485 | 17,100 | 92.81 |
| 2021-04-15 | 1,575 | 1,580 | 1,457 | 1,495 | 25,500 | 93.44 |
| 2021-04-14 | 1,497 | 1,549 | 1,493 | 1,548 | 17,000 | 96.75 |
| 2021-04-13 | 1,475 | 1,535 | 1,463 | 1,505 | 10,400 | 94.06 |
| 2021-04-12 | 1,507 | 1,507 | 1,452 | 1,475 | 6,600 | 92.19 |
| 2021-04-09 | 1,520 | 1,553 | 1,477 | 1,477 | 13,200 | 92.31 |
| 2021-04-08 | 1,555 | 1,558 | 1,521 | 1,535 | 4,400 | 95.94 |
| 2021-04-07 | 1,533 | 1,564 | 1,511 | 1,550 | 9,400 | 96.88 |
| 2021-04-06 | 1,443 | 1,570 | 1,442 | 1,558 | 19,000 | 97.38 |
| 2021-04-05 | 1,479 | 1,479 | 1,436 | 1,440 | 4,300 | 90 |
| 2021-04-02 | 1,450 | 1,452 | 1,425 | 1,449 | 4,400 | 90.56 |
| 2021-04-01 | 1,464 | 1,484 | 1,426 | 1,426 | 6,100 | 89.13 |
| 2021-03-31 | 1,397 | 1,464 | 1,390 | 1,464 | 6,800 | 91.50 |
| 2021-03-30 | 1,406 | 1,477 | 1,344 | 1,425 | 15,800 | 89.06 |
| 2021-03-29 | 1,628 | 1,630 | 1,436 | 1,436 | 25,800 | 89.75 |
| 2021-03-26 | 1,573 | 1,800 | 1,552 | 1,622 | 55,900 | 101.38 |
| 2021-03-25 | 1,429 | 1,700 | 1,381 | 1,629 | 80,100 | 101.81 |
| 2021-03-24 | 1,362 | 1,467 | 1,330 | 1,429 | 20,200 | 89.31 |
| 2021-03-23 | 1,372 | 1,372 | 1,323 | 1,350 | 7,800 | 84.38 |
| 2021-03-22 | 1,248 | 1,336 | 1,248 | 1,322 | 8,600 | 82.63 |
| 2021-03-19 | 1,226 | 1,245 | 1,221 | 1,240 | 3,500 | 77.50 |
| 2021-03-18 | 1,248 | 1,277 | 1,221 | 1,228 | 9,800 | 76.75 |
| 2021-03-17 | 1,240 | 1,275 | 1,240 | 1,264 | 3,300 | 79 |
| 2021-03-16 | 1,259 | 1,274 | 1,240 | 1,250 | 10,200 | 78.13 |
| 2021-03-15 | 1,231 | 1,275 | 1,231 | 1,269 | 2,400 | 79.31 |
| 2021-03-12 | 1,230 | 1,299 | 1,230 | 1,250 | 11,700 | 78.13 |
| 2021-03-11 | 1,198 | 1,227 | 1,190 | 1,209 | 2,500 | 75.56 |
| 2021-03-10 | 1,216 | 1,216 | 1,171 | 1,198 | 5,500 | 74.88 |
| 2021-03-09 | 1,275 | 1,275 | 1,201 | 1,230 | 7,200 | 76.88 |
| 2021-03-08 | 1,330 | 1,331 | 1,240 | 1,279 | 6,600 | 79.94 |
| 2021-03-05 | 1,382 | 1,382 | 1,300 | 1,320 | 8,300 | 82.50 |
| 2021-03-04 | 1,319 | 1,400 | 1,319 | 1,382 | 7,800 | 86.38 |
| 2021-03-03 | 1,325 | 1,347 | 1,304 | 1,319 | 4,500 | 82.44 |
| 2021-03-02 | 1,316 | 1,369 | 1,308 | 1,322 | 9,700 | 82.63 |
| 2021-03-01 | 1,393 | 1,393 | 1,314 | 1,346 | 5,300 | 84.13 |
| 2021-02-26 | 1,300 | 1,407 | 1,266 | 1,355 | 18,400 | 84.69 |
| 2021-02-25 | 1,302 | 1,380 | 1,302 | 1,350 | 8,900 | 84.38 |
| 2021-02-24 | 1,448 | 1,448 | 1,304 | 1,304 | 12,800 | 81.50 |
| 2021-02-22 | 1,384 | 1,537 | 1,381 | 1,448 | 12,900 | 90.50 |
| 2021-02-19 | 1,365 | 1,398 | 1,361 | 1,384 | 5,400 | 86.50 |
| 2021-02-18 | 1,401 | 1,418 | 1,382 | 1,385 | 7,900 | 86.56 |
| 2021-02-17 | 1,401 | 1,419 | 1,380 | 1,412 | 11,700 | 88.25 |
| 2021-02-16 | 1,390 | 1,434 | 1,390 | 1,418 | 5,700 | 88.63 |
| 2021-02-15 | 1,421 | 1,421 | 1,365 | 1,400 | 9,700 | 87.50 |
| 2021-02-12 | 1,458 | 1,471 | 1,410 | 1,421 | 7,900 | 88.81 |
| 2021-02-10 | 1,419 | 1,495 | 1,395 | 1,462 | 13,700 | 91.38 |
| 2021-02-09 | 1,441 | 1,464 | 1,419 | 1,432 | 10,400 | 89.50 |
| 2021-02-08 | 1,460 | 1,480 | 1,443 | 1,471 | 13,300 | 91.94 |
| 2021-02-05 | 1,419 | 1,494 | 1,419 | 1,466 | 8,200 | 91.63 |
| 2021-02-04 | 1,430 | 1,440 | 1,420 | 1,433 | 2,200 | 89.56 |
| 2021-02-03 | 1,418 | 1,441 | 1,415 | 1,423 | 2,200 | 88.94 |
| 2021-02-02 | 1,449 | 1,470 | 1,420 | 1,431 | 6,700 | 89.44 |
| 2021-02-01 | 1,386 | 1,467 | 1,361 | 1,449 | 7,900 | 90.56 |
| 2021-01-29 | 1,561 | 1,561 | 1,410 | 1,444 | 29,300 | 90.25 |
| 2021-01-28 | 1,526 | 1,544 | 1,487 | 1,521 | 13,000 | 95.06 |
| 2021-01-27 | 1,570 | 1,595 | 1,511 | 1,551 | 32,400 | 96.94 |
| 2021-01-26 | 1,470 | 1,589 | 1,470 | 1,550 | 58,700 | 96.88 |
| 2021-01-25 | 1,448 | 1,490 | 1,448 | 1,478 | 10,800 | 92.38 |
| 2021-01-22 | 1,472 | 1,495 | 1,442 | 1,467 | 7,700 | 91.69 |
| 2021-01-21 | 1,466 | 1,520 | 1,459 | 1,493 | 11,600 | 93.31 |
| 2021-01-20 | 1,498 | 1,530 | 1,467 | 1,488 | 21,400 | 93 |
| 2021-01-19 | 1,476 | 1,486 | 1,430 | 1,481 | 21,300 | 92.56 |
| 2021-01-18 | 1,470 | 1,494 | 1,450 | 1,487 | 16,300 | 92.94 |
| 2021-01-15 | 1,463 | 1,530 | 1,463 | 1,489 | 16,800 | 93.06 |
| 2021-01-14 | 1,499 | 1,550 | 1,454 | 1,493 | 61,200 | 93.31 |
| 2021-01-13 | 1,459 | 1,555 | 1,402 | 1,512 | 58,300 | 94.50 |
| 2021-01-12 | 1,277 | 1,525 | 1,248 | 1,522 | 56,000 | 95.13 |
| 2021-01-08 | 1,297 | 1,373 | 1,245 | 1,331 | 31,900 | 83.19 |
| 2021-01-07 | 1,350 | 1,350 | 1,308 | 1,318 | 38,900 | 82.38 |
| 2021-01-06 | 1,487 | 1,560 | 1,363 | 1,399 | 248,600 | 87.44 |
| 2021-01-05 | 1,039 | 1,363 | 1,021 | 1,363 | 178,200 | 85.19 |
| 2021-01-04 | 1,013 | 1,088 | 978 | 1,063 | 22,800 | 66.44 |
分割・併合履歴 ： [2024-02-08]1株→2株 [2022-08-30]1株→2株 [2021-12-06]1株→2株 [2021-11-29]1株→2株
