9034 南総通運(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 | 1,084 | 1,084 | 1,084 | 1,084 | 200 | 542 |
| 2021-12-29 | 1,098 | 1,098 | 1,083 | 1,083 | 300 | 541.50 |
| 2021-12-28 | 1,080 | 1,083 | 1,080 | 1,082 | 700 | 541 |
| 2021-12-27 | 1,088 | 1,090 | 1,088 | 1,090 | 1,300 | 545 |
| 2021-12-24 | 1,088 | 1,088 | 1,088 | 1,088 | 600 | 544 |
| 2021-12-23 | 1,076 | 1,088 | 1,076 | 1,088 | 900 | 544 |
| 2021-12-22 | - | - | - | 1,081 | - | 540.50 |
| 2021-12-21 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 540.50 |
| 2021-12-20 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 540 |
| 2021-12-17 | - | - | - | 1,097 | - | 548.50 |
| 2021-12-16 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 548.50 |
| 2021-12-15 | 1,080 | 1,097 | 1,080 | 1,097 | 1,100 | 548.50 |
| 2021-12-14 | 1,080 | 1,080 | 1,078 | 1,080 | 600 | 540 |
| 2021-12-13 | 1,098 | 1,103 | 1,079 | 1,080 | 3,000 | 540 |
| 2021-12-10 | 1,093 | 1,099 | 1,093 | 1,098 | 1,300 | 549 |
| 2021-12-09 | 1,080 | 1,093 | 1,080 | 1,093 | 200 | 546.50 |
| 2021-12-08 | 1,083 | 1,083 | 1,076 | 1,076 | 1,000 | 538 |
| 2021-12-07 | 1,077 | 1,083 | 1,077 | 1,083 | 600 | 541.50 |
| 2021-12-06 | 1,077 | 1,077 | 1,077 | 1,077 | 300 | 538.50 |
| 2021-12-03 | 1,105 | 1,105 | 1,045 | 1,073 | 1,500 | 536.50 |
| 2021-12-02 | 1,080 | 1,085 | 1,080 | 1,085 | 300 | 542.50 |
| 2021-12-01 | 1,067 | 1,093 | 1,067 | 1,081 | 600 | 540.50 |
| 2021-11-30 | 1,095 | 1,103 | 1,085 | 1,085 | 1,000 | 542.50 |
| 2021-11-29 | 1,087 | 1,091 | 1,087 | 1,091 | 200 | 545.50 |
| 2021-11-26 | 1,093 | 1,100 | 1,093 | 1,100 | 200 | 550 |
| 2021-11-25 | 1,105 | 1,105 | 1,069 | 1,093 | 1,400 | 546.50 |
| 2021-11-24 | 1,094 | 1,100 | 1,094 | 1,100 | 400 | 550 |
| 2021-11-22 | 1,123 | 1,123 | 1,094 | 1,094 | 300 | 547 |
| 2021-11-19 | - | - | - | 1,106 | - | 553 |
| 2021-11-18 | - | - | - | 1,106 | - | 553 |
| 2021-11-17 | 1,125 | 1,128 | 1,101 | 1,106 | 2,200 | 553 |
| 2021-11-16 | 1,112 | 1,125 | 1,100 | 1,125 | 5,600 | 562.50 |
| 2021-11-15 | 1,084 | 1,087 | 1,083 | 1,087 | 700 | 543.50 |
| 2021-11-12 | 1,076 | 1,082 | 1,076 | 1,082 | 2,000 | 541 |
| 2021-11-11 | 1,067 | 1,077 | 1,063 | 1,076 | 700 | 538 |
| 2021-11-10 | 1,065 | 1,067 | 1,060 | 1,067 | 5,200 | 533.50 |
| 2021-11-09 | 1,082 | 1,082 | 1,067 | 1,067 | 4,000 | 533.50 |
| 2021-11-08 | 1,062 | 1,085 | 1,060 | 1,085 | 2,000 | 542.50 |
| 2021-11-05 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 532.50 |
| 2021-11-04 | 1,076 | 1,082 | 1,063 | 1,082 | 700 | 541 |
| 2021-11-02 | - | - | - | 1,062 | - | 531 |
| 2021-11-01 | - | - | - | 1,062 | - | 531 |
| 2021-10-29 | - | - | - | 1,062 | - | 531 |
| 2021-10-28 | 1,067 | 1,067 | 1,062 | 1,062 | 400 | 531 |
| 2021-10-27 | 1,075 | 1,085 | 1,075 | 1,079 | 400 | 539.50 |
| 2021-10-26 | 1,073 | 1,078 | 1,065 | 1,070 | 800 | 535 |
| 2021-10-25 | 1,066 | 1,104 | 1,066 | 1,077 | 1,000 | 538.50 |
| 2021-10-22 | 1,064 | 1,111 | 1,058 | 1,060 | 5,500 | 530 |
| 2021-10-21 | 1,068 | 1,068 | 1,059 | 1,059 | 3,200 | 529.50 |
| 2021-10-20 | 1,070 | 1,070 | 1,068 | 1,068 | 1,300 | 534 |
| 2021-10-19 | 1,067 | 1,077 | 1,067 | 1,070 | 3,900 | 535 |
| 2021-10-18 | 1,086 | 1,086 | 1,066 | 1,066 | 7,800 | 533 |
| 2021-10-15 | 1,088 | 1,088 | 1,086 | 1,086 | 1,500 | 543 |
| 2021-10-14 | 1,090 | 1,096 | 1,086 | 1,088 | 1,800 | 544 |
| 2021-10-13 | 1,089 | 1,100 | 1,089 | 1,089 | 1,400 | 544.50 |
| 2021-10-12 | 1,097 | 1,100 | 1,088 | 1,093 | 4,500 | 546.50 |
| 2021-10-11 | 1,100 | 1,100 | 1,088 | 1,094 | 2,000 | 547 |
| 2021-10-08 | 1,085 | 1,118 | 1,085 | 1,100 | 9,000 | 550 |
| 2021-10-07 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 565 |
| 2021-10-06 | 1,110 | 1,115 | 1,110 | 1,113 | 800 | 556.50 |
| 2021-10-05 | 1,118 | 1,118 | 1,110 | 1,110 | 1,500 | 555 |
| 2021-10-04 | - | - | - | 1,138 | - | 569 |
| 2021-10-01 | - | - | - | 1,138 | - | 569 |
| 2021-09-30 | 1,119 | 1,138 | 1,118 | 1,138 | 2,400 | 569 |
| 2021-09-29 | 1,121 | 1,121 | 1,113 | 1,118 | 1,300 | 559 |
| 2021-09-28 | 1,127 | 1,146 | 1,126 | 1,146 | 800 | 573 |
| 2021-09-27 | 1,133 | 1,133 | 1,128 | 1,133 | 400 | 566.50 |
| 2021-09-24 | 1,133 | 1,133 | 1,125 | 1,131 | 7,100 | 565.50 |
| 2021-09-22 | 1,133 | 1,133 | 1,133 | 1,133 | 6,000 | 566.50 |
| 2021-09-21 | 1,130 | 1,130 | 1,124 | 1,124 | 600 | 562 |
| 2021-09-17 | 1,126 | 1,130 | 1,126 | 1,130 | 800 | 565 |
| 2021-09-16 | 1,149 | 1,150 | 1,125 | 1,138 | 3,300 | 569 |
| 2021-09-15 | 1,159 | 1,165 | 1,150 | 1,161 | 1,800 | 580.50 |
| 2021-09-14 | 1,138 | 1,150 | 1,138 | 1,150 | 1,700 | 575 |
| 2021-09-13 | 1,151 | 1,155 | 1,138 | 1,150 | 3,600 | 575 |
| 2021-09-10 | 1,136 | 1,149 | 1,136 | 1,147 | 1,600 | 573.50 |
| 2021-09-09 | 1,130 | 1,134 | 1,130 | 1,134 | 400 | 567 |
| 2021-09-08 | 1,130 | 1,131 | 1,127 | 1,127 | 400 | 563.50 |
| 2021-09-07 | 1,122 | 1,130 | 1,120 | 1,130 | 1,500 | 565 |
| 2021-09-06 | 1,134 | 1,134 | 1,120 | 1,132 | 1,400 | 566 |
| 2021-09-03 | 1,124 | 1,128 | 1,120 | 1,128 | 1,200 | 564 |
| 2021-09-02 | 1,139 | 1,140 | 1,124 | 1,124 | 2,600 | 562 |
| 2021-09-01 | 1,121 | 1,133 | 1,119 | 1,119 | 1,500 | 559.50 |
| 2021-08-31 | 1,146 | 1,146 | 1,084 | 1,121 | 5,300 | 560.50 |
| 2021-08-30 | 1,126 | 1,126 | 1,119 | 1,126 | 3,200 | 563 |
| 2021-08-27 | 1,128 | 1,128 | 1,121 | 1,121 | 1,100 | 560.50 |
| 2021-08-26 | 1,127 | 1,150 | 1,123 | 1,149 | 1,400 | 574.50 |
| 2021-08-25 | 1,136 | 1,136 | 1,132 | 1,132 | 500 | 566 |
| 2021-08-24 | 1,122 | 1,155 | 1,120 | 1,155 | 1,700 | 577.50 |
| 2021-08-23 | 1,135 | 1,142 | 1,124 | 1,142 | 1,700 | 571 |
| 2021-08-20 | 1,122 | 1,138 | 1,117 | 1,117 | 1,300 | 558.50 |
| 2021-08-19 | 1,148 | 1,148 | 1,133 | 1,147 | 1,200 | 573.50 |
| 2021-08-18 | 1,138 | 1,151 | 1,125 | 1,141 | 900 | 570.50 |
| 2021-08-17 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 569.50 |
| 2021-08-16 | 1,168 | 1,168 | 1,103 | 1,157 | 3,600 | 578.50 |
| 2021-08-13 | 1,187 | 1,187 | 1,168 | 1,168 | 3,200 | 584 |
| 2021-08-12 | 1,177 | 1,180 | 1,177 | 1,180 | 1,500 | 590 |
| 2021-08-11 | - | - | - | 1,177 | - | 588.50 |
| 2021-08-10 | 1,159 | 1,177 | 1,159 | 1,177 | 500 | 588.50 |
| 2021-08-06 | 1,181 | 1,181 | 1,161 | 1,161 | 900 | 580.50 |
| 2021-08-05 | 1,163 | 1,183 | 1,150 | 1,180 | 800 | 590 |
| 2021-08-04 | 1,169 | 1,187 | 1,160 | 1,187 | 1,100 | 593.50 |
| 2021-08-03 | 1,168 | 1,168 | 1,168 | 1,168 | 300 | 584 |
| 2021-08-02 | 1,176 | 1,181 | 1,176 | 1,181 | 1,500 | 590.50 |
| 2021-07-30 | 1,177 | 1,177 | 1,162 | 1,176 | 1,000 | 588 |
| 2021-07-29 | 1,187 | 1,190 | 1,172 | 1,172 | 1,500 | 586 |
| 2021-07-28 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 597.50 |
| 2021-07-27 | 1,189 | 1,200 | 1,189 | 1,200 | 500 | 600 |
| 2021-07-26 | 1,215 | 1,219 | 1,194 | 1,194 | 500 | 597 |
| 2021-07-21 | 1,207 | 1,223 | 1,207 | 1,223 | 500 | 611.50 |
| 2021-07-20 | 1,200 | 1,203 | 1,152 | 1,203 | 1,200 | 601.50 |
| 2021-07-19 | 1,223 | 1,223 | 1,183 | 1,200 | 1,000 | 600 |
| 2021-07-16 | 1,225 | 1,225 | 1,175 | 1,217 | 1,200 | 608.50 |
| 2021-07-15 | 1,230 | 1,235 | 1,213 | 1,225 | 3,300 | 612.50 |
| 2021-07-14 | 1,210 | 1,250 | 1,205 | 1,230 | 10,000 | 615 |
| 2021-07-13 | 1,168 | 1,205 | 1,168 | 1,184 | 5,100 | 592 |
| 2021-07-12 | 1,157 | 1,169 | 1,150 | 1,150 | 3,400 | 575 |
| 2021-07-09 | 1,150 | 1,150 | 1,139 | 1,139 | 1,900 | 569.50 |
| 2021-07-08 | 1,144 | 1,150 | 1,125 | 1,135 | 6,900 | 567.50 |
| 2021-07-07 | 1,149 | 1,168 | 1,148 | 1,163 | 1,600 | 581.50 |
| 2021-07-06 | 1,140 | 1,147 | 1,125 | 1,144 | 3,200 | 572 |
| 2021-07-05 | 1,132 | 1,138 | 1,125 | 1,134 | 1,400 | 567 |
| 2021-07-02 | 1,138 | 1,144 | 1,131 | 1,131 | 2,300 | 565.50 |
| 2021-07-01 | 1,158 | 1,162 | 1,133 | 1,136 | 3,600 | 568 |
| 2021-06-30 | 1,149 | 1,167 | 1,149 | 1,158 | 2,000 | 579 |
| 2021-06-29 | 1,135 | 1,145 | 1,125 | 1,145 | 3,100 | 572.50 |
| 2021-06-28 | 1,124 | 1,149 | 1,122 | 1,129 | 4,500 | 564.50 |
| 2021-06-25 | 1,105 | 1,105 | 1,098 | 1,098 | 500 | 549 |
| 2021-06-24 | 1,103 | 1,107 | 1,097 | 1,097 | 900 | 548.50 |
| 2021-06-23 | 1,102 | 1,113 | 1,100 | 1,113 | 900 | 556.50 |
| 2021-06-22 | 1,115 | 1,120 | 1,093 | 1,103 | 2,800 | 551.50 |
| 2021-06-21 | 1,111 | 1,115 | 1,111 | 1,113 | 800 | 556.50 |
| 2021-06-18 | 1,123 | 1,131 | 1,122 | 1,131 | 600 | 565.50 |
| 2021-06-17 | 1,116 | 1,116 | 1,113 | 1,113 | 300 | 556.50 |
| 2021-06-16 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 560.50 |
| 2021-06-15 | 1,130 | 1,130 | 1,113 | 1,116 | 1,700 | 558 |
| 2021-06-14 | 1,139 | 1,139 | 1,120 | 1,130 | 3,100 | 565 |
| 2021-06-11 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 569.50 |
| 2021-06-10 | 1,122 | 1,150 | 1,122 | 1,138 | 2,000 | 569 |
| 2021-06-09 | 1,120 | 1,130 | 1,120 | 1,122 | 400 | 561 |
| 2021-06-08 | 1,092 | 1,120 | 1,092 | 1,120 | 1,900 | 560 |
| 2021-06-07 | 1,095 | 1,095 | 1,086 | 1,093 | 2,100 | 546.50 |
| 2021-06-04 | 1,105 | 1,105 | 1,093 | 1,093 | 1,000 | 546.50 |
| 2021-06-03 | 1,105 | 1,109 | 1,099 | 1,099 | 1,300 | 549.50 |
| 2021-06-02 | 1,110 | 1,110 | 1,098 | 1,108 | 9,400 | 554 |
| 2021-06-01 | 1,117 | 1,120 | 1,113 | 1,113 | 1,600 | 556.50 |
| 2021-05-31 | 1,130 | 1,130 | 1,117 | 1,117 | 700 | 558.50 |
| 2021-05-28 | 1,119 | 1,125 | 1,119 | 1,125 | 900 | 562.50 |
| 2021-05-27 | 1,120 | 1,120 | 1,119 | 1,119 | 900 | 559.50 |
| 2021-05-26 | 1,120 | 1,120 | 1,117 | 1,117 | 3,000 | 558.50 |
| 2021-05-25 | 1,125 | 1,142 | 1,120 | 1,120 | 2,000 | 560 |
| 2021-05-24 | 1,125 | 1,125 | 1,125 | 1,125 | 500 | 562.50 |
| 2021-05-21 | 1,135 | 1,135 | 1,133 | 1,133 | 1,900 | 566.50 |
| 2021-05-20 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 567.50 |
| 2021-05-19 | 1,148 | 1,148 | 1,129 | 1,139 | 4,300 | 569.50 |
| 2021-05-18 | 1,135 | 1,146 | 1,135 | 1,146 | 3,900 | 573 |
| 2021-05-17 | 1,147 | 1,147 | 1,135 | 1,140 | 14,500 | 570 |
| 2021-05-14 | 1,140 | 1,141 | 1,135 | 1,135 | 4,000 | 567.50 |
| 2021-05-13 | 1,172 | 1,172 | 1,117 | 1,140 | 2,500 | 570 |
| 2021-05-12 | 1,190 | 1,190 | 1,173 | 1,173 | 2,300 | 586.50 |
| 2021-05-11 | - | - | - | 1,190 | - | 595 |
| 2021-05-10 | 1,168 | 1,190 | 1,168 | 1,190 | 800 | 595 |
| 2021-05-07 | 1,171 | 1,185 | 1,163 | 1,168 | 2,700 | 584 |
| 2021-05-06 | 1,170 | 1,175 | 1,170 | 1,170 | 900 | 585 |
| 2021-04-30 | 1,161 | 1,170 | 1,161 | 1,170 | 7,800 | 585 |
| 2021-04-28 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 580.50 |
| 2021-04-27 | 1,176 | 1,176 | 1,162 | 1,162 | 1,700 | 581 |
| 2021-04-26 | 1,176 | 1,188 | 1,176 | 1,176 | 1,000 | 588 |
| 2021-04-23 | 1,182 | 1,182 | 1,177 | 1,177 | 1,700 | 588.50 |
| 2021-04-22 | 1,185 | 1,186 | 1,184 | 1,185 | 1,400 | 592.50 |
| 2021-04-21 | 1,191 | 1,191 | 1,186 | 1,187 | 1,200 | 593.50 |
| 2021-04-20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2021-04-19 | 1,206 | 1,206 | 1,200 | 1,205 | 800 | 602.50 |
| 2021-04-16 | 1,203 | 1,206 | 1,203 | 1,206 | 300 | 603 |
| 2021-04-15 | 1,195 | 1,200 | 1,195 | 1,198 | 300 | 599 |
| 2021-04-14 | - | - | - | 1,193 | - | 596.50 |
| 2021-04-13 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | 596.50 |
| 2021-04-12 | 1,212 | 1,212 | 1,190 | 1,190 | 4,000 | 595 |
| 2021-04-09 | 1,227 | 1,227 | 1,195 | 1,212 | 2,000 | 606 |
| 2021-04-08 | 1,222 | 1,222 | 1,195 | 1,208 | 2,300 | 604 |
| 2021-04-07 | 1,219 | 1,230 | 1,219 | 1,220 | 1,000 | 610 |
| 2021-04-06 | 1,219 | 1,219 | 1,210 | 1,210 | 200 | 605 |
| 2021-04-05 | 1,200 | 1,215 | 1,200 | 1,215 | 200 | 607.50 |
| 2021-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2021-04-01 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 604 |
| 2021-03-31 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2021-03-30 | 1,205 | 1,207 | 1,200 | 1,207 | 300 | 603.50 |
| 2021-03-29 | 1,230 | 1,230 | 1,205 | 1,206 | 3,700 | 603 |
| 2021-03-26 | 1,216 | 1,220 | 1,216 | 1,217 | 900 | 608.50 |
| 2021-03-25 | 1,210 | 1,211 | 1,208 | 1,208 | 700 | 604 |
| 2021-03-24 | 1,239 | 1,239 | 1,211 | 1,211 | 1,300 | 605.50 |
| 2021-03-23 | 1,211 | 1,290 | 1,210 | 1,239 | 5,800 | 619.50 |
| 2021-03-22 | 1,251 | 1,251 | 1,210 | 1,211 | 3,300 | 605.50 |
| 2021-03-19 | 1,220 | 1,221 | 1,212 | 1,221 | 2,900 | 610.50 |
| 2021-03-18 | 1,217 | 1,219 | 1,215 | 1,219 | 1,200 | 609.50 |
| 2021-03-17 | 1,220 | 1,220 | 1,211 | 1,211 | 3,900 | 605.50 |
| 2021-03-16 | - | - | - | 1,241 | - | 620.50 |
| 2021-03-15 | 1,244 | 1,244 | 1,218 | 1,241 | 1,800 | 620.50 |
| 2021-03-12 | 1,238 | 1,243 | 1,220 | 1,225 | 4,800 | 612.50 |
| 2021-03-11 | 1,210 | 1,238 | 1,210 | 1,238 | 1,300 | 619 |
| 2021-03-10 | 1,220 | 1,239 | 1,220 | 1,239 | 800 | 619.50 |
| 2021-03-09 | 1,224 | 1,234 | 1,211 | 1,234 | 1,400 | 617 |
| 2021-03-08 | 1,220 | 1,256 | 1,220 | 1,224 | 1,800 | 612 |
| 2021-03-05 | 1,220 | 1,250 | 1,218 | 1,228 | 8,300 | 614 |
| 2021-03-04 | 1,243 | 1,243 | 1,204 | 1,219 | 7,400 | 609.50 |
| 2021-03-03 | 1,244 | 1,244 | 1,243 | 1,243 | 200 | 621.50 |
| 2021-03-02 | - | - | - | 1,250 | - | 625 |
| 2021-03-01 | 1,200 | 1,250 | 1,200 | 1,250 | 7,900 | 625 |
| 2021-02-26 | 1,214 | 1,220 | 1,208 | 1,208 | 600 | 604 |
| 2021-02-25 | 1,220 | 1,220 | 1,214 | 1,220 | 800 | 610 |
| 2021-02-24 | 1,242 | 1,245 | 1,225 | 1,225 | 1,000 | 612.50 |
| 2021-02-22 | 1,223 | 1,242 | 1,223 | 1,242 | 500 | 621 |
| 2021-02-19 | 1,228 | 1,228 | 1,226 | 1,226 | 200 | 613 |
| 2021-02-18 | 1,229 | 1,245 | 1,229 | 1,229 | 600 | 614.50 |
| 2021-02-17 | 1,245 | 1,250 | 1,245 | 1,250 | 3,100 | 625 |
| 2021-02-16 | 1,250 | 1,250 | 1,245 | 1,245 | 1,000 | 622.50 |
| 2021-02-15 | 1,253 | 1,253 | 1,245 | 1,245 | 3,400 | 622.50 |
| 2021-02-12 | 1,222 | 1,253 | 1,222 | 1,253 | 700 | 626.50 |
| 2021-02-10 | 1,225 | 1,250 | 1,216 | 1,216 | 4,400 | 608 |
| 2021-02-09 | 1,227 | 1,300 | 1,227 | 1,285 | 8,500 | 642.50 |
| 2021-02-08 | 1,277 | 1,277 | 1,250 | 1,252 | 1,200 | 626 |
| 2021-02-05 | 1,218 | 1,319 | 1,218 | 1,247 | 2,700 | 623.50 |
| 2021-02-04 | - | - | - | 1,220 | - | 610 |
| 2021-02-03 | 1,207 | 1,220 | 1,207 | 1,220 | 200 | 610 |
| 2021-02-02 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 611.50 |
| 2021-02-01 | 1,209 | 1,210 | 1,182 | 1,206 | 1,300 | 603 |
| 2021-01-29 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 604.50 |
| 2021-01-28 | 1,229 | 1,229 | 1,224 | 1,224 | 200 | 612 |
| 2021-01-27 | 1,208 | 1,227 | 1,207 | 1,227 | 800 | 613.50 |
| 2021-01-26 | - | - | - | 1,238 | - | 619 |
| 2021-01-25 | - | - | - | 1,238 | - | 619 |
| 2021-01-22 | - | - | - | 1,238 | - | 619 |
| 2021-01-21 | - | - | - | 1,238 | - | 619 |
| 2021-01-20 | - | - | - | 1,238 | - | 619 |
| 2021-01-19 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 619 |
| 2021-01-18 | 1,215 | 1,221 | 1,215 | 1,221 | 200 | 610.50 |
| 2021-01-15 | 1,249 | 1,249 | 1,217 | 1,220 | 1,700 | 610 |
| 2021-01-14 | 1,244 | 1,249 | 1,244 | 1,249 | 400 | 624.50 |
| 2021-01-13 | 1,244 | 1,244 | 1,244 | 1,244 | 600 | 622 |
| 2021-01-12 | 1,252 | 1,252 | 1,227 | 1,244 | 3,400 | 622 |
| 2021-01-08 | 1,240 | 1,260 | 1,240 | 1,252 | 1,700 | 626 |
| 2021-01-07 | 1,260 | 1,260 | 1,256 | 1,260 | 700 | 630 |
| 2021-01-06 | 1,260 | 1,260 | 1,260 | 1,260 | 700 | 630 |
| 2021-01-05 | 1,266 | 1,266 | 1,247 | 1,260 | 1,200 | 630 |
| 2021-01-04 | 1,255 | 1,264 | 1,225 | 1,252 | 1,500 | 626 |
分割・併合履歴 ： [2023-12-28]1株→2株
