7682 (株)浜木綿 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 | 3,220 | 3,235 | 3,210 | 3,235 | 1,500 | 1,617.50 |
| 2021-12-29 | 3,190 | 3,195 | 3,185 | 3,185 | 400 | 1,592.50 |
| 2021-12-28 | 3,180 | 3,195 | 3,180 | 3,195 | 600 | 1,597.50 |
| 2021-12-27 | 3,190 | 3,190 | 3,165 | 3,175 | 600 | 1,587.50 |
| 2021-12-24 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 1,587.50 |
| 2021-12-23 | 3,180 | 3,185 | 3,180 | 3,180 | 300 | 1,590 |
| 2021-12-22 | 3,140 | 3,150 | 3,140 | 3,150 | 1,000 | 1,575 |
| 2021-12-21 | 3,200 | 3,210 | 3,180 | 3,210 | 1,100 | 1,605 |
| 2021-12-20 | 3,180 | 3,180 | 3,100 | 3,125 | 3,300 | 1,562.50 |
| 2021-12-17 | 3,195 | 3,205 | 3,195 | 3,195 | 500 | 1,597.50 |
| 2021-12-16 | 3,225 | 3,225 | 3,195 | 3,195 | 500 | 1,597.50 |
| 2021-12-15 | 3,180 | 3,215 | 3,180 | 3,215 | 1,200 | 1,607.50 |
| 2021-12-14 | 3,220 | 3,250 | 3,220 | 3,250 | 200 | 1,625 |
| 2021-12-13 | 3,305 | 3,305 | 3,215 | 3,240 | 1,300 | 1,620 |
| 2021-12-10 | 3,245 | 3,285 | 3,245 | 3,285 | 400 | 1,642.50 |
| 2021-12-09 | 3,210 | 3,245 | 3,195 | 3,245 | 1,000 | 1,622.50 |
| 2021-12-08 | 3,295 | 3,295 | 3,225 | 3,280 | 2,600 | 1,640 |
| 2021-12-07 | 3,195 | 3,195 | 3,195 | 3,195 | 1,000 | 1,597.50 |
| 2021-12-06 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | 1,585 |
| 2021-12-03 | 3,180 | 3,190 | 3,150 | 3,190 | 1,100 | 1,595 |
| 2021-12-02 | 3,210 | 3,265 | 3,190 | 3,190 | 400 | 1,595 |
| 2021-12-01 | 3,235 | 3,235 | 3,235 | 3,235 | 100 | 1,617.50 |
| 2021-11-30 | 3,295 | 3,295 | 3,275 | 3,275 | 800 | 1,637.50 |
| 2021-11-29 | 3,245 | 3,265 | 3,200 | 3,200 | 1,200 | 1,600 |
| 2021-11-26 | 3,230 | 3,230 | 3,220 | 3,220 | 300 | 1,610 |
| 2021-11-25 | 3,225 | 3,235 | 3,225 | 3,235 | 200 | 1,617.50 |
| 2021-11-24 | - | - | - | 3,225 | - | 1,612.50 |
| 2021-11-22 | 3,215 | 3,245 | 3,215 | 3,225 | 400 | 1,612.50 |
| 2021-11-19 | 3,215 | 3,215 | 3,215 | 3,215 | 200 | 1,607.50 |
| 2021-11-18 | 3,235 | 3,235 | 3,230 | 3,230 | 200 | 1,615 |
| 2021-11-17 | 3,210 | 3,235 | 3,210 | 3,235 | 300 | 1,617.50 |
| 2021-11-16 | - | - | - | 3,205 | - | 1,602.50 |
| 2021-11-15 | 3,205 | 3,220 | 3,205 | 3,205 | 800 | 1,602.50 |
| 2021-11-12 | 3,185 | 3,255 | 3,185 | 3,205 | 800 | 1,602.50 |
| 2021-11-11 | 3,200 | 3,200 | 3,165 | 3,185 | 700 | 1,592.50 |
| 2021-11-10 | 3,225 | 3,225 | 3,210 | 3,210 | 400 | 1,605 |
| 2021-11-09 | 3,200 | 3,220 | 3,180 | 3,215 | 1,500 | 1,607.50 |
| 2021-11-08 | 3,235 | 3,265 | 3,225 | 3,230 | 700 | 1,615 |
| 2021-11-05 | 3,275 | 3,300 | 3,225 | 3,235 | 1,500 | 1,617.50 |
| 2021-11-04 | 3,215 | 3,250 | 3,210 | 3,250 | 600 | 1,625 |
| 2021-11-02 | 3,250 | 3,255 | 3,215 | 3,215 | 1,100 | 1,607.50 |
| 2021-11-01 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 1,615 |
| 2021-10-29 | 3,240 | 3,240 | 3,210 | 3,235 | 1,000 | 1,617.50 |
| 2021-10-28 | 3,230 | 3,230 | 3,200 | 3,200 | 300 | 1,600 |
| 2021-10-27 | 3,185 | 3,185 | 3,185 | 3,185 | 100 | 1,592.50 |
| 2021-10-26 | 3,225 | 3,225 | 3,220 | 3,220 | 200 | 1,610 |
| 2021-10-25 | 3,250 | 3,250 | 3,185 | 3,185 | 1,000 | 1,592.50 |
| 2021-10-22 | 3,180 | 3,200 | 3,180 | 3,200 | 400 | 1,600 |
| 2021-10-21 | - | - | - | 3,160 | - | 1,580 |
| 2021-10-20 | 3,160 | 3,160 | 3,155 | 3,160 | 300 | 1,580 |
| 2021-10-19 | 3,160 | 3,160 | 3,155 | 3,155 | 300 | 1,577.50 |
| 2021-10-18 | 3,160 | 3,160 | 3,155 | 3,155 | 300 | 1,577.50 |
| 2021-10-15 | 3,160 | 3,160 | 3,160 | 3,160 | 200 | 1,580 |
| 2021-10-14 | 3,160 | 3,190 | 3,160 | 3,190 | 300 | 1,595 |
| 2021-10-13 | 3,160 | 3,160 | 3,160 | 3,160 | 100 | 1,580 |
| 2021-10-12 | 3,165 | 3,165 | 3,150 | 3,160 | 700 | 1,580 |
| 2021-10-11 | 3,200 | 3,225 | 3,200 | 3,225 | 400 | 1,612.50 |
| 2021-10-08 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 1,597.50 |
| 2021-10-07 | 3,195 | 3,195 | 3,150 | 3,150 | 400 | 1,575 |
| 2021-10-06 | 3,160 | 3,165 | 3,160 | 3,165 | 200 | 1,582.50 |
| 2021-10-05 | 3,190 | 3,190 | 3,155 | 3,160 | 400 | 1,580 |
| 2021-10-04 | 3,165 | 3,195 | 3,165 | 3,195 | 200 | 1,597.50 |
| 2021-10-01 | 3,200 | 3,200 | 3,150 | 3,150 | 800 | 1,575 |
| 2021-09-30 | 3,215 | 3,230 | 3,205 | 3,230 | 700 | 1,615 |
| 2021-09-29 | 3,215 | 3,215 | 3,210 | 3,210 | 200 | 1,605 |
| 2021-09-28 | 3,135 | 3,195 | 3,135 | 3,185 | 600 | 1,592.50 |
| 2021-09-27 | 3,230 | 3,230 | 3,130 | 3,130 | 600 | 1,565 |
| 2021-09-24 | 3,100 | 3,135 | 3,100 | 3,110 | 700 | 1,555 |
| 2021-09-22 | 3,090 | 3,090 | 3,090 | 3,090 | 700 | 1,545 |
| 2021-09-21 | 3,090 | 3,150 | 3,090 | 3,150 | 700 | 1,575 |
| 2021-09-17 | 3,100 | 3,100 | 3,095 | 3,095 | 200 | 1,547.50 |
| 2021-09-16 | 3,100 | 3,115 | 3,100 | 3,100 | 400 | 1,550 |
| 2021-09-15 | 3,090 | 3,105 | 3,090 | 3,105 | 500 | 1,552.50 |
| 2021-09-14 | 3,070 | 3,095 | 3,045 | 3,060 | 800 | 1,530 |
| 2021-09-13 | 3,040 | 3,090 | 3,040 | 3,090 | 1,800 | 1,545 |
| 2021-09-10 | 3,095 | 3,100 | 3,080 | 3,080 | 700 | 1,540 |
| 2021-09-09 | 3,080 | 3,095 | 3,080 | 3,085 | 600 | 1,542.50 |
| 2021-09-08 | 3,045 | 3,050 | 3,040 | 3,050 | 300 | 1,525 |
| 2021-09-07 | 3,045 | 3,045 | 3,045 | 3,045 | 200 | 1,522.50 |
| 2021-09-06 | 3,010 | 3,045 | 3,010 | 3,045 | 2,000 | 1,522.50 |
| 2021-09-03 | 3,030 | 3,040 | 3,030 | 3,040 | 800 | 1,520 |
| 2021-09-02 | 3,040 | 3,040 | 3,025 | 3,030 | 700 | 1,515 |
| 2021-09-01 | 3,030 | 3,050 | 3,030 | 3,040 | 2,200 | 1,520 |
| 2021-08-31 | 3,100 | 3,100 | 3,080 | 3,080 | 900 | 1,540 |
| 2021-08-30 | 3,065 | 3,100 | 3,065 | 3,100 | 800 | 1,550 |
| 2021-08-27 | 3,110 | 3,110 | 3,030 | 3,100 | 2,400 | 1,550 |
| 2021-08-26 | 3,150 | 3,150 | 3,140 | 3,140 | 700 | 1,570 |
| 2021-08-25 | 3,210 | 3,210 | 3,140 | 3,150 | 1,400 | 1,575 |
| 2021-08-24 | 3,210 | 3,215 | 3,210 | 3,215 | 200 | 1,607.50 |
| 2021-08-23 | 3,205 | 3,210 | 3,205 | 3,210 | 400 | 1,605 |
| 2021-08-20 | 3,205 | 3,245 | 3,200 | 3,245 | 700 | 1,622.50 |
| 2021-08-19 | 3,235 | 3,245 | 3,205 | 3,205 | 1,300 | 1,602.50 |
| 2021-08-18 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 1,625 |
| 2021-08-17 | 3,300 | 3,300 | 3,215 | 3,225 | 700 | 1,612.50 |
| 2021-08-16 | 3,230 | 3,305 | 3,220 | 3,300 | 1,100 | 1,650 |
| 2021-08-13 | 3,285 | 3,310 | 3,240 | 3,280 | 1,700 | 1,640 |
| 2021-08-12 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 1,635 |
| 2021-08-11 | 3,260 | 3,275 | 3,225 | 3,275 | 1,700 | 1,637.50 |
| 2021-08-10 | 3,240 | 3,245 | 3,215 | 3,245 | 1,400 | 1,622.50 |
| 2021-08-06 | 3,215 | 3,240 | 3,215 | 3,240 | 400 | 1,620 |
| 2021-08-05 | 3,250 | 3,255 | 3,230 | 3,250 | 600 | 1,625 |
| 2021-08-04 | 3,180 | 3,240 | 3,180 | 3,210 | 1,300 | 1,605 |
| 2021-08-03 | 3,180 | 3,190 | 3,160 | 3,160 | 1,100 | 1,580 |
| 2021-08-02 | 3,130 | 3,175 | 3,130 | 3,170 | 2,900 | 1,585 |
| 2021-07-30 | 3,235 | 3,235 | 3,000 | 3,135 | 8,600 | 1,567.50 |
| 2021-07-29 | 3,400 | 3,450 | 3,235 | 3,235 | 14,000 | 1,617.50 |
| 2021-07-28 | 3,605 | 3,640 | 3,585 | 3,640 | 9,000 | 1,820 |
| 2021-07-27 | 3,610 | 3,650 | 3,600 | 3,605 | 4,600 | 1,802.50 |
| 2021-07-26 | 3,585 | 3,640 | 3,550 | 3,620 | 3,300 | 1,810 |
| 2021-07-21 | 3,675 | 3,685 | 3,575 | 3,575 | 4,200 | 1,787.50 |
| 2021-07-20 | 3,655 | 3,695 | 3,635 | 3,635 | 3,600 | 1,817.50 |
| 2021-07-19 | 3,560 | 3,610 | 3,520 | 3,610 | 3,800 | 1,805 |
| 2021-07-16 | 3,550 | 3,565 | 3,510 | 3,565 | 3,600 | 1,782.50 |
| 2021-07-15 | 3,490 | 3,495 | 3,480 | 3,485 | 2,400 | 1,742.50 |
| 2021-07-14 | 3,475 | 3,480 | 3,465 | 3,465 | 1,000 | 1,732.50 |
| 2021-07-13 | 3,430 | 3,460 | 3,430 | 3,455 | 1,700 | 1,727.50 |
| 2021-07-12 | 3,400 | 3,430 | 3,400 | 3,420 | 2,400 | 1,710 |
| 2021-07-09 | 3,380 | 3,390 | 3,360 | 3,390 | 1,900 | 1,695 |
| 2021-07-08 | 3,395 | 3,395 | 3,380 | 3,380 | 1,300 | 1,690 |
| 2021-07-07 | 3,385 | 3,395 | 3,380 | 3,395 | 1,500 | 1,697.50 |
| 2021-07-06 | 3,395 | 3,395 | 3,360 | 3,395 | 2,200 | 1,697.50 |
| 2021-07-05 | 3,395 | 3,395 | 3,355 | 3,395 | 4,000 | 1,697.50 |
| 2021-07-02 | 3,340 | 3,345 | 3,330 | 3,345 | 700 | 1,672.50 |
| 2021-07-01 | 3,345 | 3,345 | 3,310 | 3,340 | 2,700 | 1,670 |
| 2021-06-30 | 3,290 | 3,345 | 3,290 | 3,345 | 4,800 | 1,672.50 |
| 2021-06-29 | 3,255 | 3,285 | 3,255 | 3,285 | 3,000 | 1,642.50 |
| 2021-06-28 | 3,220 | 3,235 | 3,220 | 3,235 | 1,500 | 1,617.50 |
| 2021-06-25 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,610 |
| 2021-06-24 | 3,200 | 3,225 | 3,200 | 3,225 | 700 | 1,612.50 |
| 2021-06-23 | 3,225 | 3,230 | 3,200 | 3,225 | 1,600 | 1,612.50 |
| 2021-06-22 | 3,220 | 3,230 | 3,220 | 3,220 | 900 | 1,610 |
| 2021-06-21 | 3,225 | 3,225 | 3,165 | 3,205 | 1,800 | 1,602.50 |
| 2021-06-18 | 3,205 | 3,225 | 3,200 | 3,220 | 1,000 | 1,610 |
| 2021-06-17 | 3,220 | 3,225 | 3,215 | 3,225 | 800 | 1,612.50 |
| 2021-06-16 | 3,245 | 3,245 | 3,215 | 3,220 | 600 | 1,610 |
| 2021-06-15 | 3,240 | 3,245 | 3,200 | 3,240 | 700 | 1,620 |
| 2021-06-14 | 3,225 | 3,245 | 3,225 | 3,240 | 800 | 1,620 |
| 2021-06-11 | 3,240 | 3,245 | 3,220 | 3,220 | 800 | 1,610 |
| 2021-06-10 | 3,210 | 3,210 | 3,205 | 3,210 | 400 | 1,605 |
| 2021-06-09 | 3,245 | 3,245 | 3,080 | 3,210 | 1,700 | 1,605 |
| 2021-06-08 | 3,240 | 3,240 | 3,225 | 3,225 | 200 | 1,612.50 |
| 2021-06-07 | 3,225 | 3,230 | 3,190 | 3,190 | 1,300 | 1,595 |
| 2021-06-04 | 3,280 | 3,280 | 3,210 | 3,210 | 2,200 | 1,605 |
| 2021-06-03 | 3,285 | 3,285 | 3,215 | 3,215 | 2,900 | 1,607.50 |
| 2021-06-02 | 3,265 | 3,270 | 3,250 | 3,265 | 1,900 | 1,632.50 |
| 2021-06-01 | 3,150 | 3,270 | 3,150 | 3,250 | 2,600 | 1,625 |
| 2021-05-31 | 3,110 | 3,190 | 3,110 | 3,185 | 2,200 | 1,592.50 |
| 2021-05-28 | 3,065 | 3,100 | 3,060 | 3,100 | 4,000 | 1,550 |
| 2021-05-27 | 3,060 | 3,070 | 3,060 | 3,065 | 500 | 1,532.50 |
| 2021-05-26 | 3,070 | 3,075 | 3,065 | 3,065 | 900 | 1,532.50 |
| 2021-05-25 | 3,075 | 3,080 | 3,075 | 3,075 | 500 | 1,537.50 |
| 2021-05-24 | 3,075 | 3,090 | 3,070 | 3,070 | 1,000 | 1,535 |
| 2021-05-21 | 3,070 | 3,070 | 3,055 | 3,060 | 600 | 1,530 |
| 2021-05-20 | 3,070 | 3,075 | 3,060 | 3,070 | 500 | 1,535 |
| 2021-05-19 | 3,050 | 3,070 | 3,050 | 3,070 | 200 | 1,535 |
| 2021-05-18 | 3,050 | 3,080 | 3,045 | 3,045 | 900 | 1,522.50 |
| 2021-05-17 | 3,040 | 3,045 | 3,040 | 3,045 | 200 | 1,522.50 |
| 2021-05-14 | 3,070 | 3,070 | 3,040 | 3,040 | 200 | 1,520 |
| 2021-05-13 | 3,095 | 3,095 | 2,990 | 3,060 | 4,300 | 1,530 |
| 2021-05-12 | 3,090 | 3,095 | 3,090 | 3,095 | 600 | 1,547.50 |
| 2021-05-11 | 3,035 | 3,055 | 3,030 | 3,055 | 1,100 | 1,527.50 |
| 2021-05-10 | 3,080 | 3,080 | 3,030 | 3,035 | 300 | 1,517.50 |
| 2021-05-07 | 3,050 | 3,050 | 3,020 | 3,020 | 1,200 | 1,510 |
| 2021-05-06 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 1,510 |
| 2021-04-30 | 3,005 | 3,045 | 3,005 | 3,020 | 1,500 | 1,510 |
| 2021-04-28 | 3,040 | 3,060 | 3,010 | 3,015 | 700 | 1,507.50 |
| 2021-04-27 | 3,075 | 3,075 | 3,045 | 3,045 | 300 | 1,522.50 |
| 2021-04-26 | 3,075 | 3,075 | 3,060 | 3,075 | 800 | 1,537.50 |
| 2021-04-23 | 3,020 | 3,075 | 3,020 | 3,050 | 700 | 1,525 |
| 2021-04-22 | 3,005 | 3,075 | 3,005 | 3,075 | 1,300 | 1,537.50 |
| 2021-04-21 | 2,972 | 3,065 | 2,972 | 3,060 | 2,300 | 1,530 |
| 2021-04-20 | 3,050 | 3,080 | 3,010 | 3,030 | 800 | 1,515 |
| 2021-04-19 | 3,100 | 3,105 | 3,015 | 3,100 | 1,100 | 1,550 |
| 2021-04-16 | 3,000 | 3,035 | 2,987 | 3,035 | 1,300 | 1,517.50 |
| 2021-04-15 | 3,000 | 3,000 | 2,999 | 3,000 | 700 | 1,500 |
| 2021-04-14 | 3,040 | 3,070 | 3,000 | 3,000 | 6,000 | 1,500 |
| 2021-04-13 | 2,954 | 2,999 | 2,952 | 2,998 | 3,800 | 1,499 |
| 2021-04-12 | 2,875 | 2,950 | 2,875 | 2,940 | 4,500 | 1,470 |
| 2021-04-09 | 2,847 | 2,870 | 2,845 | 2,870 | 1,500 | 1,435 |
| 2021-04-08 | 2,833 | 2,848 | 2,830 | 2,845 | 900 | 1,422.50 |
| 2021-04-07 | 2,804 | 2,830 | 2,800 | 2,830 | 3,500 | 1,415 |
| 2021-04-06 | 2,803 | 2,804 | 2,795 | 2,804 | 900 | 1,402 |
| 2021-04-05 | 2,775 | 2,801 | 2,775 | 2,801 | 400 | 1,400.50 |
| 2021-04-02 | 2,804 | 2,804 | 2,800 | 2,800 | 400 | 1,400 |
| 2021-04-01 | 2,801 | 2,803 | 2,770 | 2,771 | 1,000 | 1,385.50 |
| 2021-03-31 | 2,805 | 2,805 | 2,799 | 2,803 | 600 | 1,401.50 |
| 2021-03-30 | 2,788 | 2,800 | 2,788 | 2,800 | 600 | 1,400 |
| 2021-03-29 | 2,805 | 2,805 | 2,771 | 2,788 | 2,200 | 1,394 |
| 2021-03-26 | 2,780 | 2,805 | 2,780 | 2,805 | 900 | 1,402.50 |
| 2021-03-25 | 2,780 | 2,805 | 2,775 | 2,805 | 1,800 | 1,402.50 |
| 2021-03-24 | 2,780 | 2,780 | 2,760 | 2,780 | 1,800 | 1,390 |
| 2021-03-23 | 2,781 | 2,790 | 2,777 | 2,790 | 400 | 1,395 |
| 2021-03-22 | 2,775 | 2,793 | 2,770 | 2,793 | 2,100 | 1,396.50 |
| 2021-03-19 | 2,765 | 2,775 | 2,730 | 2,775 | 2,300 | 1,387.50 |
| 2021-03-18 | 2,771 | 2,790 | 2,761 | 2,765 | 2,600 | 1,382.50 |
| 2021-03-17 | 2,805 | 2,807 | 2,765 | 2,771 | 1,900 | 1,385.50 |
| 2021-03-16 | 2,744 | 2,805 | 2,740 | 2,780 | 4,700 | 1,390 |
| 2021-03-15 | 2,645 | 2,710 | 2,645 | 2,704 | 4,300 | 1,352 |
| 2021-03-12 | 2,602 | 2,625 | 2,602 | 2,620 | 1,800 | 1,310 |
| 2021-03-11 | 2,580 | 2,611 | 2,580 | 2,611 | 2,800 | 1,305.50 |
| 2021-03-10 | 2,546 | 2,595 | 2,546 | 2,580 | 1,700 | 1,290 |
| 2021-03-09 | 2,506 | 2,535 | 2,506 | 2,535 | 2,200 | 1,267.50 |
| 2021-03-08 | 2,505 | 2,520 | 2,505 | 2,508 | 1,800 | 1,254 |
| 2021-03-05 | 2,491 | 2,509 | 2,488 | 2,490 | 1,100 | 1,245 |
| 2021-03-04 | 2,483 | 2,490 | 2,483 | 2,485 | 900 | 1,242.50 |
| 2021-03-03 | 2,499 | 2,505 | 2,499 | 2,504 | 1,300 | 1,252 |
| 2021-03-02 | 2,499 | 2,500 | 2,478 | 2,499 | 500 | 1,249.50 |
| 2021-03-01 | 2,486 | 2,504 | 2,472 | 2,473 | 800 | 1,236.50 |
| 2021-02-26 | 2,516 | 2,516 | 2,430 | 2,430 | 3,200 | 1,215 |
| 2021-02-25 | 2,469 | 2,501 | 2,469 | 2,500 | 1,800 | 1,250 |
| 2021-02-24 | 2,461 | 2,461 | 2,430 | 2,458 | 1,200 | 1,229 |
| 2021-02-22 | 2,424 | 2,430 | 2,420 | 2,430 | 600 | 1,215 |
| 2021-02-19 | 2,430 | 2,430 | 2,423 | 2,424 | 400 | 1,212 |
| 2021-02-18 | 2,421 | 2,450 | 2,421 | 2,450 | 600 | 1,225 |
| 2021-02-17 | 2,411 | 2,440 | 2,410 | 2,440 | 1,100 | 1,220 |
| 2021-02-16 | 2,420 | 2,439 | 2,420 | 2,431 | 800 | 1,215.50 |
| 2021-02-15 | 2,419 | 2,425 | 2,406 | 2,406 | 5,300 | 1,203 |
| 2021-02-12 | 2,410 | 2,415 | 2,410 | 2,415 | 600 | 1,207.50 |
| 2021-02-10 | 2,418 | 2,420 | 2,407 | 2,407 | 600 | 1,203.50 |
| 2021-02-09 | 2,408 | 2,420 | 2,408 | 2,420 | 400 | 1,210 |
| 2021-02-08 | 2,410 | 2,415 | 2,401 | 2,401 | 1,800 | 1,200.50 |
| 2021-02-05 | 2,401 | 2,410 | 2,401 | 2,402 | 800 | 1,201 |
| 2021-02-04 | 2,400 | 2,410 | 2,400 | 2,410 | 1,200 | 1,205 |
| 2021-02-03 | 2,389 | 2,400 | 2,381 | 2,400 | 2,400 | 1,200 |
| 2021-02-02 | 2,386 | 2,397 | 2,386 | 2,397 | 200 | 1,198.50 |
| 2021-02-01 | - | - | - | 2,386 | - | 1,193 |
| 2021-01-29 | 2,400 | 2,419 | 2,380 | 2,386 | 1,900 | 1,193 |
| 2021-01-28 | 2,379 | 2,400 | 2,372 | 2,400 | 1,100 | 1,200 |
| 2021-01-27 | 2,378 | 2,390 | 2,378 | 2,390 | 300 | 1,195 |
| 2021-01-26 | 2,396 | 2,399 | 2,378 | 2,378 | 2,500 | 1,189 |
| 2021-01-25 | 2,402 | 2,415 | 2,400 | 2,400 | 300 | 1,200 |
| 2021-01-22 | 2,417 | 2,417 | 2,402 | 2,402 | 500 | 1,201 |
| 2021-01-21 | 2,387 | 2,410 | 2,386 | 2,410 | 1,400 | 1,205 |
| 2021-01-20 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 1,200 |
| 2021-01-19 | - | - | - | 2,399 | - | 1,199.50 |
| 2021-01-18 | 2,381 | 2,399 | 2,381 | 2,399 | 800 | 1,199.50 |
| 2021-01-15 | - | - | - | 2,390 | - | 1,195 |
| 2021-01-14 | 2,397 | 2,397 | 2,381 | 2,390 | 1,600 | 1,195 |
| 2021-01-13 | 2,381 | 2,395 | 2,381 | 2,395 | 900 | 1,197.50 |
| 2021-01-12 | 2,393 | 2,394 | 2,380 | 2,392 | 1,200 | 1,196 |
| 2021-01-08 | 2,383 | 2,406 | 2,382 | 2,390 | 1,600 | 1,195 |
| 2021-01-07 | 2,380 | 2,405 | 2,380 | 2,405 | 400 | 1,202.50 |
| 2021-01-06 | 2,387 | 2,388 | 2,387 | 2,388 | 300 | 1,194 |
| 2021-01-05 | 2,387 | 2,387 | 2,385 | 2,385 | 1,100 | 1,192.50 |
| 2021-01-04 | 2,409 | 2,409 | 2,390 | 2,390 | 500 | 1,195 |
分割・併合履歴 ： [2023-07-28]1株→2株
