9353 櫻島埠頭(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 | 1,477 | 1,490 | 1,461 | 1,490 | 800 | 1,490 |
| 2021-12-29 | 1,464 | 1,485 | 1,445 | 1,462 | 1,000 | 1,462 |
| 2021-12-28 | 1,490 | 1,490 | 1,421 | 1,461 | 10,200 | 1,461 |
| 2021-12-27 | 1,550 | 1,551 | 1,426 | 1,468 | 9,600 | 1,468 |
| 2021-12-24 | 1,579 | 1,579 | 1,579 | 1,579 | 600 | 1,579 |
| 2021-12-23 | 1,545 | 1,570 | 1,545 | 1,570 | 300 | 1,570 |
| 2021-12-22 | 1,555 | 1,556 | 1,545 | 1,545 | 2,500 | 1,545 |
| 2021-12-21 | 1,554 | 1,560 | 1,554 | 1,555 | 1,000 | 1,555 |
| 2021-12-20 | 1,568 | 1,569 | 1,554 | 1,554 | 3,300 | 1,554 |
| 2021-12-17 | 1,580 | 1,581 | 1,571 | 1,571 | 2,000 | 1,571 |
| 2021-12-16 | 1,585 | 1,600 | 1,576 | 1,579 | 1,600 | 1,579 |
| 2021-12-15 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2021-12-14 | 1,622 | 1,622 | 1,580 | 1,600 | 1,300 | 1,600 |
| 2021-12-13 | 1,629 | 1,629 | 1,622 | 1,622 | 200 | 1,622 |
| 2021-12-10 | 1,608 | 1,620 | 1,608 | 1,620 | 900 | 1,620 |
| 2021-12-09 | 1,603 | 1,680 | 1,603 | 1,640 | 2,900 | 1,640 |
| 2021-12-08 | 1,600 | 1,679 | 1,588 | 1,643 | 5,400 | 1,643 |
| 2021-12-07 | 1,583 | 1,599 | 1,583 | 1,589 | 500 | 1,589 |
| 2021-12-06 | 1,571 | 1,599 | 1,571 | 1,598 | 500 | 1,598 |
| 2021-12-03 | 1,560 | 1,589 | 1,560 | 1,569 | 1,500 | 1,569 |
| 2021-12-02 | 1,606 | 1,606 | 1,586 | 1,590 | 400 | 1,590 |
| 2021-12-01 | 1,635 | 1,635 | 1,558 | 1,610 | 1,900 | 1,610 |
| 2021-11-30 | 1,622 | 1,635 | 1,622 | 1,635 | 400 | 1,635 |
| 2021-11-29 | 1,638 | 1,638 | 1,618 | 1,622 | 2,200 | 1,622 |
| 2021-11-26 | 1,648 | 1,648 | 1,632 | 1,632 | 600 | 1,632 |
| 2021-11-25 | 1,673 | 1,678 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2021-11-24 | 1,654 | 1,654 | 1,654 | 1,654 | 200 | 1,654 |
| 2021-11-22 | 1,661 | 1,677 | 1,661 | 1,677 | 200 | 1,677 |
| 2021-11-19 | 1,689 | 1,689 | 1,663 | 1,664 | 300 | 1,664 |
| 2021-11-18 | 1,690 | 1,690 | 1,662 | 1,662 | 500 | 1,662 |
| 2021-11-17 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 1,659 |
| 2021-11-16 | 1,675 | 1,680 | 1,665 | 1,680 | 700 | 1,680 |
| 2021-11-15 | 1,640 | 1,699 | 1,640 | 1,665 | 4,300 | 1,665 |
| 2021-11-12 | 1,684 | 1,684 | 1,673 | 1,673 | 800 | 1,673 |
| 2021-11-11 | 1,681 | 1,689 | 1,681 | 1,689 | 300 | 1,689 |
| 2021-11-10 | 1,653 | 1,700 | 1,653 | 1,671 | 2,700 | 1,671 |
| 2021-11-09 | 1,672 | 1,672 | 1,657 | 1,657 | 900 | 1,657 |
| 2021-11-08 | 1,685 | 1,686 | 1,648 | 1,659 | 6,100 | 1,659 |
| 2021-11-05 | 1,682 | 1,699 | 1,682 | 1,691 | 1,100 | 1,691 |
| 2021-11-04 | 1,687 | 1,705 | 1,687 | 1,690 | 2,300 | 1,690 |
| 2021-11-02 | 1,687 | 1,690 | 1,683 | 1,684 | 600 | 1,684 |
| 2021-11-01 | 1,704 | 1,732 | 1,682 | 1,694 | 6,800 | 1,694 |
| 2021-10-29 | 1,696 | 1,697 | 1,675 | 1,675 | 1,900 | 1,675 |
| 2021-10-28 | 1,684 | 1,700 | 1,684 | 1,700 | 2,300 | 1,700 |
| 2021-10-27 | 1,685 | 1,700 | 1,671 | 1,683 | 4,700 | 1,683 |
| 2021-10-26 | 1,700 | 1,700 | 1,683 | 1,690 | 1,200 | 1,690 |
| 2021-10-25 | 1,698 | 1,702 | 1,673 | 1,700 | 4,600 | 1,700 |
| 2021-10-22 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2021-10-21 | 1,698 | 1,698 | 1,698 | 1,698 | 200 | 1,698 |
| 2021-10-20 | 1,691 | 1,695 | 1,681 | 1,695 | 1,400 | 1,695 |
| 2021-10-19 | 1,685 | 1,700 | 1,683 | 1,691 | 1,300 | 1,691 |
| 2021-10-18 | 1,682 | 1,700 | 1,675 | 1,690 | 4,000 | 1,690 |
| 2021-10-15 | 1,678 | 1,700 | 1,678 | 1,682 | 3,000 | 1,682 |
| 2021-10-14 | 1,674 | 1,687 | 1,674 | 1,680 | 600 | 1,680 |
| 2021-10-13 | 1,700 | 1,700 | 1,687 | 1,687 | 400 | 1,687 |
| 2021-10-12 | 1,686 | 1,705 | 1,685 | 1,700 | 4,800 | 1,700 |
| 2021-10-11 | 1,675 | 1,700 | 1,662 | 1,686 | 5,200 | 1,686 |
| 2021-10-08 | 1,674 | 1,700 | 1,664 | 1,675 | 5,000 | 1,675 |
| 2021-10-07 | 1,655 | 1,700 | 1,644 | 1,674 | 10,600 | 1,674 |
| 2021-10-06 | 1,685 | 1,700 | 1,662 | 1,663 | 8,500 | 1,663 |
| 2021-10-05 | 1,673 | 1,700 | 1,641 | 1,664 | 10,300 | 1,664 |
| 2021-10-04 | 1,728 | 1,728 | 1,668 | 1,700 | 4,500 | 1,700 |
| 2021-10-01 | 1,702 | 1,702 | 1,677 | 1,702 | 2,900 | 1,702 |
| 2021-09-30 | 1,712 | 1,718 | 1,690 | 1,706 | 3,500 | 1,706 |
| 2021-09-29 | 1,718 | 1,718 | 1,685 | 1,718 | 2,400 | 1,718 |
| 2021-09-28 | 1,679 | 1,746 | 1,664 | 1,746 | 14,100 | 1,746 |
| 2021-09-27 | 1,690 | 1,698 | 1,671 | 1,690 | 4,900 | 1,690 |
| 2021-09-24 | 1,720 | 1,729 | 1,690 | 1,690 | 5,900 | 1,690 |
| 2021-09-22 | 1,720 | 1,833 | 1,684 | 1,685 | 26,300 | 1,685 |
| 2021-09-21 | 1,695 | 1,764 | 1,681 | 1,713 | 12,400 | 1,713 |
| 2021-09-17 | 1,750 | 1,771 | 1,706 | 1,733 | 14,300 | 1,733 |
| 2021-09-16 | 1,699 | 1,736 | 1,699 | 1,718 | 5,000 | 1,718 |
| 2021-09-15 | 1,683 | 1,700 | 1,681 | 1,695 | 2,000 | 1,695 |
| 2021-09-14 | 1,708 | 1,708 | 1,685 | 1,690 | 3,400 | 1,690 |
| 2021-09-13 | 1,716 | 1,770 | 1,678 | 1,715 | 10,200 | 1,715 |
| 2021-09-10 | 1,671 | 1,720 | 1,668 | 1,710 | 7,400 | 1,710 |
| 2021-09-09 | 1,670 | 1,700 | 1,668 | 1,674 | 5,400 | 1,674 |
| 2021-09-08 | 1,667 | 1,700 | 1,657 | 1,666 | 4,200 | 1,666 |
| 2021-09-07 | 1,668 | 1,670 | 1,661 | 1,667 | 3,400 | 1,667 |
| 2021-09-06 | 1,666 | 1,667 | 1,666 | 1,667 | 500 | 1,667 |
| 2021-09-03 | 1,661 | 1,688 | 1,660 | 1,666 | 1,200 | 1,666 |
| 2021-09-02 | 1,654 | 1,700 | 1,654 | 1,659 | 4,300 | 1,659 |
| 2021-09-01 | 1,654 | 1,700 | 1,650 | 1,654 | 4,000 | 1,654 |
| 2021-08-31 | 1,680 | 1,700 | 1,640 | 1,664 | 4,200 | 1,664 |
| 2021-08-30 | 1,681 | 1,712 | 1,679 | 1,685 | 1,800 | 1,685 |
| 2021-08-27 | 1,686 | 1,732 | 1,650 | 1,662 | 6,100 | 1,662 |
| 2021-08-26 | 1,660 | 1,700 | 1,652 | 1,660 | 3,400 | 1,660 |
| 2021-08-25 | 1,650 | 1,700 | 1,627 | 1,650 | 6,100 | 1,650 |
| 2021-08-24 | 1,625 | 1,650 | 1,615 | 1,624 | 5,000 | 1,624 |
| 2021-08-23 | 1,700 | 1,710 | 1,632 | 1,632 | 10,400 | 1,632 |
| 2021-08-20 | 1,614 | 1,616 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2021-08-19 | 1,633 | 1,644 | 1,615 | 1,628 | 3,600 | 1,628 |
| 2021-08-18 | 1,747 | 1,750 | 1,619 | 1,632 | 19,100 | 1,632 |
| 2021-08-17 | 1,652 | 1,779 | 1,648 | 1,676 | 20,700 | 1,676 |
| 2021-08-16 | 1,613 | 1,622 | 1,613 | 1,620 | 800 | 1,620 |
| 2021-08-13 | 1,614 | 1,697 | 1,614 | 1,653 | 4,000 | 1,653 |
| 2021-08-12 | 1,611 | 1,611 | 1,601 | 1,601 | 600 | 1,601 |
| 2021-08-11 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2021-08-10 | 1,611 | 1,611 | 1,611 | 1,611 | 200 | 1,611 |
| 2021-08-06 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2021-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2021-08-04 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2021-08-03 | 1,597 | 1,602 | 1,597 | 1,600 | 500 | 1,600 |
| 2021-08-02 | 1,616 | 1,616 | 1,596 | 1,600 | 500 | 1,600 |
| 2021-07-30 | - | - | - | 1,620 | - | 1,620 |
| 2021-07-29 | - | - | - | 1,620 | - | 1,620 |
| 2021-07-28 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2021-07-27 | 1,610 | 1,627 | 1,610 | 1,610 | 400 | 1,610 |
| 2021-07-26 | 1,629 | 1,629 | 1,610 | 1,610 | 500 | 1,610 |
| 2021-07-21 | 1,642 | 1,642 | 1,606 | 1,614 | 1,200 | 1,614 |
| 2021-07-20 | 1,614 | 1,625 | 1,613 | 1,621 | 800 | 1,621 |
| 2021-07-19 | 1,630 | 1,649 | 1,625 | 1,640 | 3,900 | 1,640 |
| 2021-07-16 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2021-07-15 | 1,595 | 1,595 | 1,591 | 1,591 | 200 | 1,591 |
| 2021-07-14 | 1,600 | 1,610 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2021-07-13 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2021-07-12 | 1,600 | 1,600 | 1,590 | 1,594 | 500 | 1,594 |
| 2021-07-09 | 1,590 | 1,591 | 1,590 | 1,591 | 700 | 1,591 |
| 2021-07-08 | 1,596 | 1,596 | 1,595 | 1,595 | 600 | 1,595 |
| 2021-07-07 | 1,599 | 1,601 | 1,595 | 1,595 | 1,700 | 1,595 |
| 2021-07-06 | 1,600 | 1,600 | 1,599 | 1,600 | 700 | 1,600 |
| 2021-07-05 | 1,600 | 1,601 | 1,599 | 1,599 | 2,000 | 1,599 |
| 2021-07-02 | 1,609 | 1,609 | 1,599 | 1,600 | 3,600 | 1,600 |
| 2021-07-01 | 1,625 | 1,625 | 1,600 | 1,610 | 2,100 | 1,610 |
| 2021-06-30 | 1,610 | 1,628 | 1,610 | 1,628 | 300 | 1,628 |
| 2021-06-29 | 1,608 | 1,610 | 1,607 | 1,607 | 400 | 1,607 |
| 2021-06-28 | 1,664 | 1,664 | 1,599 | 1,601 | 4,500 | 1,601 |
| 2021-06-25 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 1,630 |
| 2021-06-24 | 1,631 | 1,631 | 1,629 | 1,629 | 300 | 1,629 |
| 2021-06-23 | 1,620 | 1,638 | 1,609 | 1,638 | 2,100 | 1,638 |
| 2021-06-22 | 1,652 | 1,652 | 1,618 | 1,618 | 1,600 | 1,618 |
| 2021-06-21 | 1,638 | 1,674 | 1,609 | 1,617 | 2,800 | 1,617 |
| 2021-06-18 | 1,636 | 1,639 | 1,635 | 1,639 | 400 | 1,639 |
| 2021-06-17 | 1,645 | 1,645 | 1,639 | 1,639 | 1,200 | 1,639 |
| 2021-06-16 | - | - | - | 1,645 | - | 1,645 |
| 2021-06-15 | 1,640 | 1,645 | 1,640 | 1,645 | 300 | 1,645 |
| 2021-06-14 | 1,650 | 1,650 | 1,640 | 1,640 | 600 | 1,640 |
| 2021-06-11 | 1,648 | 1,650 | 1,648 | 1,650 | 400 | 1,650 |
| 2021-06-10 | - | - | - | 1,639 | - | 1,639 |
| 2021-06-09 | - | - | - | 1,639 | - | 1,639 |
| 2021-06-08 | 1,650 | 1,650 | 1,639 | 1,639 | 600 | 1,639 |
| 2021-06-07 | - | - | - | 1,650 | - | 1,650 |
| 2021-06-04 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2021-06-03 | 1,648 | 1,650 | 1,648 | 1,650 | 200 | 1,650 |
| 2021-06-02 | 1,643 | 1,650 | 1,640 | 1,641 | 800 | 1,641 |
| 2021-06-01 | 1,640 | 1,643 | 1,640 | 1,643 | 500 | 1,643 |
| 2021-05-31 | 1,659 | 1,659 | 1,643 | 1,643 | 400 | 1,643 |
| 2021-05-28 | 1,645 | 1,659 | 1,645 | 1,659 | 300 | 1,659 |
| 2021-05-27 | 1,645 | 1,657 | 1,645 | 1,650 | 300 | 1,650 |
| 2021-05-26 | 1,642 | 1,643 | 1,642 | 1,642 | 700 | 1,642 |
| 2021-05-25 | 1,644 | 1,644 | 1,637 | 1,637 | 500 | 1,637 |
| 2021-05-24 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,676 |
| 2021-05-21 | 1,626 | 1,641 | 1,626 | 1,641 | 400 | 1,641 |
| 2021-05-20 | 1,623 | 1,623 | 1,623 | 1,623 | 600 | 1,623 |
| 2021-05-19 | - | - | - | 1,633 | - | 1,633 |
| 2021-05-18 | - | - | - | 1,633 | - | 1,633 |
| 2021-05-17 | - | - | - | 1,633 | - | 1,633 |
| 2021-05-14 | 1,633 | 1,665 | 1,633 | 1,633 | 500 | 1,633 |
| 2021-05-13 | 1,650 | 1,650 | 1,621 | 1,633 | 4,400 | 1,633 |
| 2021-05-12 | 1,653 | 1,675 | 1,653 | 1,675 | 500 | 1,675 |
| 2021-05-11 | - | - | - | 1,679 | - | 1,679 |
| 2021-05-10 | 1,651 | 1,679 | 1,651 | 1,679 | 400 | 1,679 |
| 2021-05-07 | 1,652 | 1,662 | 1,651 | 1,655 | 1,100 | 1,655 |
| 2021-05-06 | 1,661 | 1,663 | 1,650 | 1,662 | 2,200 | 1,662 |
| 2021-04-30 | 1,668 | 1,679 | 1,662 | 1,663 | 1,600 | 1,663 |
| 2021-04-28 | 1,670 | 1,682 | 1,660 | 1,682 | 700 | 1,682 |
| 2021-04-27 | 1,690 | 1,690 | 1,667 | 1,670 | 2,400 | 1,670 |
| 2021-04-26 | 1,684 | 1,695 | 1,673 | 1,692 | 800 | 1,692 |
| 2021-04-23 | 1,708 | 1,710 | 1,684 | 1,684 | 1,200 | 1,684 |
| 2021-04-22 | 1,717 | 1,717 | 1,699 | 1,715 | 900 | 1,715 |
| 2021-04-21 | 1,699 | 1,699 | 1,690 | 1,699 | 900 | 1,699 |
| 2021-04-20 | 1,688 | 1,717 | 1,669 | 1,711 | 3,800 | 1,711 |
| 2021-04-19 | 1,665 | 1,688 | 1,663 | 1,669 | 700 | 1,669 |
| 2021-04-16 | 1,673 | 1,673 | 1,660 | 1,665 | 1,000 | 1,665 |
| 2021-04-15 | 1,678 | 1,678 | 1,653 | 1,660 | 500 | 1,660 |
| 2021-04-14 | 1,651 | 1,678 | 1,651 | 1,678 | 400 | 1,678 |
| 2021-04-13 | 1,695 | 1,695 | 1,632 | 1,650 | 2,000 | 1,650 |
| 2021-04-12 | 1,681 | 1,682 | 1,681 | 1,682 | 300 | 1,682 |
| 2021-04-09 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 2021-04-08 | 1,679 | 1,687 | 1,679 | 1,687 | 200 | 1,687 |
| 2021-04-07 | 1,689 | 1,689 | 1,688 | 1,688 | 200 | 1,688 |
| 2021-04-06 | 1,674 | 1,674 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2021-04-05 | 1,671 | 1,674 | 1,671 | 1,674 | 500 | 1,674 |
| 2021-04-02 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2021-04-01 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2021-03-31 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2021-03-30 | 1,670 | 1,680 | 1,666 | 1,680 | 1,500 | 1,680 |
| 2021-03-29 | 1,675 | 1,675 | 1,670 | 1,675 | 1,100 | 1,675 |
| 2021-03-26 | 1,660 | 1,668 | 1,660 | 1,668 | 400 | 1,668 |
| 2021-03-25 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2021-03-24 | 1,670 | 1,670 | 1,645 | 1,645 | 2,100 | 1,645 |
| 2021-03-23 | 1,691 | 1,691 | 1,675 | 1,675 | 1,800 | 1,675 |
| 2021-03-22 | 1,720 | 1,720 | 1,682 | 1,689 | 2,500 | 1,689 |
| 2021-03-19 | 1,715 | 1,732 | 1,686 | 1,716 | 1,900 | 1,716 |
| 2021-03-18 | 1,762 | 1,762 | 1,690 | 1,734 | 6,900 | 1,734 |
| 2021-03-17 | 1,720 | 1,789 | 1,677 | 1,760 | 18,700 | 1,760 |
| 2021-03-16 | 1,652 | 1,675 | 1,652 | 1,660 | 1,100 | 1,660 |
| 2021-03-15 | 1,642 | 1,652 | 1,642 | 1,652 | 300 | 1,652 |
| 2021-03-12 | 1,650 | 1,651 | 1,650 | 1,650 | 400 | 1,650 |
| 2021-03-11 | 1,639 | 1,650 | 1,638 | 1,650 | 1,400 | 1,650 |
| 2021-03-10 | 1,620 | 1,644 | 1,620 | 1,644 | 500 | 1,644 |
| 2021-03-09 | 1,655 | 1,655 | 1,610 | 1,620 | 5,500 | 1,620 |
| 2021-03-08 | 1,669 | 1,669 | 1,615 | 1,615 | 2,100 | 1,615 |
| 2021-03-05 | 1,656 | 1,657 | 1,654 | 1,654 | 800 | 1,654 |
| 2021-03-04 | - | - | - | 1,671 | - | 1,671 |
| 2021-03-03 | - | - | - | 1,671 | - | 1,671 |
| 2021-03-02 | 1,665 | 1,671 | 1,651 | 1,671 | 1,500 | 1,671 |
| 2021-03-01 | 1,667 | 1,667 | 1,663 | 1,664 | 2,000 | 1,664 |
| 2021-02-26 | 1,674 | 1,674 | 1,667 | 1,667 | 1,300 | 1,667 |
| 2021-02-25 | 1,697 | 1,697 | 1,674 | 1,674 | 500 | 1,674 |
| 2021-02-24 | 1,685 | 1,698 | 1,680 | 1,698 | 2,500 | 1,698 |
| 2021-02-22 | 1,685 | 1,699 | 1,685 | 1,685 | 400 | 1,685 |
| 2021-02-19 | 1,681 | 1,681 | 1,664 | 1,664 | 1,800 | 1,664 |
| 2021-02-18 | 1,701 | 1,701 | 1,690 | 1,690 | 400 | 1,690 |
| 2021-02-17 | 1,677 | 1,699 | 1,677 | 1,690 | 500 | 1,690 |
| 2021-02-16 | 1,678 | 1,705 | 1,677 | 1,677 | 1,300 | 1,677 |
| 2021-02-15 | 1,686 | 1,686 | 1,680 | 1,680 | 1,100 | 1,680 |
| 2021-02-12 | 1,683 | 1,700 | 1,683 | 1,700 | 200 | 1,700 |
| 2021-02-10 | 1,680 | 1,682 | 1,680 | 1,682 | 700 | 1,682 |
| 2021-02-09 | 1,695 | 1,695 | 1,680 | 1,683 | 2,100 | 1,683 |
| 2021-02-08 | 1,695 | 1,719 | 1,695 | 1,701 | 700 | 1,701 |
| 2021-02-05 | 1,692 | 1,700 | 1,681 | 1,681 | 3,800 | 1,681 |
| 2021-02-04 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 1,695 |
| 2021-02-03 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2021-02-02 | - | - | - | 1,715 | - | 1,715 |
| 2021-02-01 | 1,684 | 1,720 | 1,680 | 1,715 | 1,400 | 1,715 |
| 2021-01-29 | 1,694 | 1,694 | 1,692 | 1,692 | 1,900 | 1,692 |
| 2021-01-28 | 1,702 | 1,702 | 1,702 | 1,702 | 200 | 1,702 |
| 2021-01-27 | 1,701 | 1,709 | 1,695 | 1,709 | 1,500 | 1,709 |
| 2021-01-26 | 1,710 | 1,710 | 1,701 | 1,701 | 500 | 1,701 |
| 2021-01-25 | 1,724 | 1,724 | 1,710 | 1,710 | 800 | 1,710 |
| 2021-01-22 | 1,708 | 1,720 | 1,708 | 1,720 | 900 | 1,720 |
| 2021-01-21 | 1,702 | 1,711 | 1,700 | 1,711 | 800 | 1,711 |
| 2021-01-20 | 1,714 | 1,714 | 1,702 | 1,702 | 300 | 1,702 |
| 2021-01-19 | 1,694 | 1,700 | 1,694 | 1,700 | 1,600 | 1,700 |
| 2021-01-18 | - | - | - | 1,690 | - | 1,690 |
| 2021-01-15 | 1,680 | 1,690 | 1,680 | 1,690 | 400 | 1,690 |
| 2021-01-14 | 1,685 | 1,686 | 1,685 | 1,686 | 700 | 1,686 |
| 2021-01-13 | 1,690 | 1,690 | 1,675 | 1,687 | 1,500 | 1,687 |
| 2021-01-12 | 1,678 | 1,690 | 1,678 | 1,690 | 500 | 1,690 |
| 2021-01-08 | 1,670 | 1,678 | 1,663 | 1,678 | 800 | 1,678 |
| 2021-01-07 | 1,670 | 1,681 | 1,670 | 1,681 | 400 | 1,681 |
| 2021-01-06 | 1,661 | 1,671 | 1,661 | 1,670 | 500 | 1,670 |
| 2021-01-05 | 1,675 | 1,679 | 1,675 | 1,679 | 500 | 1,679 |
| 2021-01-04 | 1,685 | 1,689 | 1,685 | 1,689 | 300 | 1,689 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
