9539 京葉瓦斯(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 | 3,565 | 3,565 | 3,525 | 3,525 | 200 | 1,175 |
| 2021-12-29 | 3,540 | 3,595 | 3,540 | 3,595 | 800 | 1,198.33 |
| 2021-12-28 | - | - | - | 3,540 | - | 1,180 |
| 2021-12-27 | 3,505 | 3,540 | 3,505 | 3,540 | 900 | 1,180 |
| 2021-12-24 | 3,440 | 3,490 | 3,405 | 3,490 | 1,500 | 1,163.33 |
| 2021-12-23 | 3,410 | 3,440 | 3,410 | 3,440 | 2,000 | 1,146.67 |
| 2021-12-22 | 3,390 | 3,415 | 3,390 | 3,410 | 600 | 1,136.67 |
| 2021-12-21 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 1,126.67 |
| 2021-12-20 | - | - | - | 3,380 | - | 1,126.67 |
| 2021-12-17 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2021-12-16 | 3,450 | 3,450 | 3,450 | 3,450 | 3,600 | 1,150 |
| 2021-12-15 | 3,350 | 3,435 | 3,350 | 3,435 | 1,000 | 1,145 |
| 2021-12-14 | - | - | - | 3,320 | - | 1,106.67 |
| 2021-12-13 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 1,106.67 |
| 2021-12-10 | 3,260 | 3,390 | 3,260 | 3,390 | 900 | 1,130 |
| 2021-12-09 | 3,420 | 3,420 | 3,400 | 3,400 | 300 | 1,133.33 |
| 2021-12-08 | - | - | - | 3,400 | - | 1,133.33 |
| 2021-12-07 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 2021-12-06 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 1,133.33 |
| 2021-12-03 | 3,390 | 3,400 | 3,390 | 3,400 | 800 | 1,133.33 |
| 2021-12-02 | 3,295 | 3,380 | 3,295 | 3,380 | 800 | 1,126.67 |
| 2021-12-01 | - | - | - | 3,230 | - | 1,076.67 |
| 2021-11-30 | - | - | - | 3,230 | - | 1,076.67 |
| 2021-11-29 | 3,230 | 3,230 | 3,230 | 3,230 | 200 | 1,076.67 |
| 2021-11-26 | 3,255 | 3,300 | 3,205 | 3,300 | 800 | 1,100 |
| 2021-11-25 | 3,265 | 3,325 | 3,265 | 3,325 | 400 | 1,108.33 |
| 2021-11-24 | 3,300 | 3,300 | 3,265 | 3,265 | 200 | 1,088.33 |
| 2021-11-22 | 3,295 | 3,320 | 3,295 | 3,320 | 1,500 | 1,106.67 |
| 2021-11-19 | 3,250 | 3,295 | 3,250 | 3,295 | 400 | 1,098.33 |
| 2021-11-18 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 1,096.67 |
| 2021-11-17 | 3,250 | 3,295 | 3,250 | 3,290 | 400 | 1,096.67 |
| 2021-11-16 | 3,270 | 3,290 | 3,270 | 3,290 | 700 | 1,096.67 |
| 2021-11-15 | - | - | - | 3,270 | - | 1,090 |
| 2021-11-12 | - | - | - | 3,270 | - | 1,090 |
| 2021-11-11 | - | - | - | 3,270 | - | 1,090 |
| 2021-11-10 | - | - | - | 3,270 | - | 1,090 |
| 2021-11-09 | 3,310 | 3,310 | 3,270 | 3,270 | 200 | 1,090 |
| 2021-11-08 | 3,370 | 3,370 | 3,315 | 3,315 | 200 | 1,105 |
| 2021-11-05 | 3,315 | 3,370 | 3,315 | 3,370 | 400 | 1,123.33 |
| 2021-11-04 | - | - | - | 3,335 | - | 1,111.67 |
| 2021-11-02 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 1,111.67 |
| 2021-11-01 | - | - | - | 3,350 | - | 1,116.67 |
| 2021-10-29 | - | - | - | 3,350 | - | 1,116.67 |
| 2021-10-28 | 3,350 | 3,350 | 3,350 | 3,350 | 200 | 1,116.67 |
| 2021-10-27 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 1,125 |
| 2021-10-26 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 1,125 |
| 2021-10-25 | 3,380 | 3,380 | 3,380 | 3,380 | 400 | 1,126.67 |
| 2021-10-22 | 3,380 | 3,380 | 3,380 | 3,380 | 1,500 | 1,126.67 |
| 2021-10-21 | 3,380 | 3,380 | 3,375 | 3,380 | 800 | 1,126.67 |
| 2021-10-20 | 3,375 | 3,375 | 3,375 | 3,375 | 100 | 1,125 |
| 2021-10-19 | 3,295 | 3,355 | 3,250 | 3,355 | 500 | 1,118.33 |
| 2021-10-18 | - | - | - | 3,295 | - | 1,098.33 |
| 2021-10-15 | - | - | - | 3,295 | - | 1,098.33 |
| 2021-10-14 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 1,098.33 |
| 2021-10-13 | 3,230 | 3,295 | 3,230 | 3,295 | 200 | 1,098.33 |
| 2021-10-12 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,096.67 |
| 2021-10-11 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,096.67 |
| 2021-10-08 | - | - | - | 3,290 | - | 1,096.67 |
| 2021-10-07 | - | - | - | 3,290 | - | 1,096.67 |
| 2021-10-06 | - | - | - | 3,290 | - | 1,096.67 |
| 2021-10-05 | 3,305 | 3,305 | 3,235 | 3,290 | 500 | 1,096.67 |
| 2021-10-04 | 3,295 | 3,305 | 3,295 | 3,305 | 700 | 1,101.67 |
| 2021-10-01 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,121.67 |
| 2021-09-30 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,121.67 |
| 2021-09-29 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 1,123.33 |
| 2021-09-28 | - | - | - | 3,300 | - | 1,100 |
| 2021-09-27 | 3,355 | 3,380 | 3,300 | 3,300 | 900 | 1,100 |
| 2021-09-24 | 3,340 | 3,380 | 3,335 | 3,380 | 800 | 1,126.67 |
| 2021-09-22 | 3,380 | 3,380 | 3,375 | 3,375 | 3,600 | 1,125 |
| 2021-09-21 | 3,355 | 3,380 | 3,340 | 3,380 | 1,000 | 1,126.67 |
| 2021-09-17 | 3,335 | 3,355 | 3,335 | 3,355 | 400 | 1,118.33 |
| 2021-09-16 | 3,335 | 3,395 | 3,335 | 3,360 | 2,000 | 1,120 |
| 2021-09-15 | 3,310 | 3,335 | 3,310 | 3,335 | 800 | 1,111.67 |
| 2021-09-14 | 3,305 | 3,320 | 3,305 | 3,320 | 400 | 1,106.67 |
| 2021-09-13 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 1,101.67 |
| 2021-09-10 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 1,101.67 |
| 2021-09-09 | - | - | - | 3,305 | - | 1,101.67 |
| 2021-09-08 | - | - | - | 3,305 | - | 1,101.67 |
| 2021-09-07 | - | - | - | 3,305 | - | 1,101.67 |
| 2021-09-06 | - | - | - | 3,305 | - | 1,101.67 |
| 2021-09-03 | 3,255 | 3,305 | 3,255 | 3,305 | 200 | 1,101.67 |
| 2021-09-02 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 1,108.33 |
| 2021-09-01 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 1,106.67 |
| 2021-08-31 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,116.67 |
| 2021-08-30 | 3,365 | 3,365 | 3,335 | 3,355 | 500 | 1,118.33 |
| 2021-08-27 | 3,280 | 3,380 | 3,240 | 3,375 | 1,000 | 1,125 |
| 2021-08-26 | 3,315 | 3,315 | 3,280 | 3,280 | 200 | 1,093.33 |
| 2021-08-25 | 3,385 | 3,385 | 3,315 | 3,315 | 700 | 1,105 |
| 2021-08-24 | 3,495 | 3,495 | 3,315 | 3,315 | 1,800 | 1,105 |
| 2021-08-23 | 3,250 | 3,325 | 3,250 | 3,325 | 1,000 | 1,108.33 |
| 2021-08-20 | 3,230 | 3,250 | 3,230 | 3,250 | 500 | 1,083.33 |
| 2021-08-19 | - | - | - | 3,230 | - | 1,076.67 |
| 2021-08-18 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,076.67 |
| 2021-08-17 | 3,240 | 3,240 | 3,230 | 3,230 | 400 | 1,076.67 |
| 2021-08-16 | 3,180 | 3,240 | 3,180 | 3,240 | 400 | 1,080 |
| 2021-08-13 | 3,175 | 3,180 | 3,175 | 3,180 | 200 | 1,060 |
| 2021-08-12 | - | - | - | 3,175 | - | 1,058.33 |
| 2021-08-11 | 3,195 | 3,250 | 3,170 | 3,175 | 900 | 1,058.33 |
| 2021-08-10 | 3,170 | 3,195 | 3,170 | 3,195 | 400 | 1,065 |
| 2021-08-06 | 3,255 | 3,255 | 3,160 | 3,220 | 2,200 | 1,073.33 |
| 2021-08-05 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 1,090 |
| 2021-08-04 | 3,240 | 3,270 | 3,240 | 3,270 | 300 | 1,090 |
| 2021-08-03 | - | - | - | 3,310 | - | 1,103.33 |
| 2021-08-02 | - | - | - | 3,310 | - | 1,103.33 |
| 2021-07-30 | 3,275 | 3,325 | 3,275 | 3,310 | 700 | 1,103.33 |
| 2021-07-29 | 3,380 | 3,380 | 3,325 | 3,325 | 200 | 1,108.33 |
| 2021-07-28 | 3,370 | 3,400 | 3,360 | 3,380 | 1,500 | 1,126.67 |
| 2021-07-27 | - | - | - | 3,400 | - | 1,133.33 |
| 2021-07-26 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 1,133.33 |
| 2021-07-21 | 3,400 | 3,400 | 3,380 | 3,380 | 1,400 | 1,126.67 |
| 2021-07-20 | 3,400 | 3,400 | 3,400 | 3,400 | 600 | 1,133.33 |
| 2021-07-19 | 3,365 | 3,380 | 3,350 | 3,380 | 500 | 1,126.67 |
| 2021-07-16 | 3,385 | 3,385 | 3,365 | 3,365 | 500 | 1,121.67 |
| 2021-07-15 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 2021-07-14 | 3,415 | 3,415 | 3,415 | 3,415 | 200 | 1,138.33 |
| 2021-07-13 | - | - | - | 3,510 | - | 1,170 |
| 2021-07-12 | 3,360 | 3,510 | 3,360 | 3,510 | 1,500 | 1,170 |
| 2021-07-09 | 3,360 | 3,430 | 3,360 | 3,380 | 500 | 1,126.67 |
| 2021-07-08 | 3,390 | 3,390 | 3,390 | 3,390 | 200 | 1,130 |
| 2021-07-07 | 3,465 | 3,465 | 3,380 | 3,380 | 400 | 1,126.67 |
| 2021-07-06 | 3,450 | 3,450 | 3,395 | 3,395 | 1,000 | 1,131.67 |
| 2021-07-05 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2021-07-02 | 3,380 | 3,380 | 3,355 | 3,380 | 400 | 1,126.67 |
| 2021-07-01 | 3,380 | 3,380 | 3,355 | 3,355 | 500 | 1,118.33 |
| 2021-06-30 | 3,365 | 3,380 | 3,350 | 3,380 | 1,000 | 1,126.67 |
| 2021-06-29 | 3,390 | 3,430 | 3,390 | 3,430 | 300 | 1,143.33 |
| 2021-06-28 | 3,380 | 3,385 | 3,370 | 3,375 | 600 | 1,125 |
| 2021-06-25 | 3,495 | 3,495 | 3,370 | 3,395 | 700 | 1,131.67 |
| 2021-06-24 | 3,380 | 3,460 | 3,350 | 3,355 | 2,300 | 1,118.33 |
| 2021-06-23 | 3,360 | 3,380 | 3,335 | 3,335 | 1,700 | 1,111.67 |
| 2021-06-22 | - | - | - | 3,325 | - | 1,108.33 |
| 2021-06-21 | 3,295 | 3,325 | 3,295 | 3,325 | 300 | 1,108.33 |
| 2021-06-18 | 3,435 | 3,435 | 3,360 | 3,365 | 4,500 | 1,121.67 |
| 2021-06-17 | 3,400 | 3,435 | 3,400 | 3,435 | 300 | 1,145 |
| 2021-06-16 | 3,390 | 3,390 | 3,370 | 3,385 | 500 | 1,128.33 |
| 2021-06-15 | 3,325 | 3,430 | 3,325 | 3,390 | 1,700 | 1,130 |
| 2021-06-14 | 3,325 | 3,370 | 3,310 | 3,315 | 600 | 1,105 |
| 2021-06-11 | 3,235 | 3,310 | 3,225 | 3,310 | 1,100 | 1,103.33 |
| 2021-06-10 | 3,255 | 3,275 | 3,210 | 3,210 | 1,000 | 1,070 |
| 2021-06-09 | 3,205 | 3,255 | 3,200 | 3,255 | 800 | 1,085 |
| 2021-06-08 | 3,220 | 3,240 | 3,200 | 3,205 | 1,600 | 1,068.33 |
| 2021-06-07 | 3,260 | 3,260 | 3,220 | 3,220 | 900 | 1,073.33 |
| 2021-06-04 | 3,240 | 3,275 | 3,200 | 3,220 | 1,400 | 1,073.33 |
| 2021-06-03 | 3,200 | 3,240 | 3,200 | 3,240 | 1,200 | 1,080 |
| 2021-06-02 | 3,210 | 3,210 | 3,210 | 3,210 | 400 | 1,070 |
| 2021-06-01 | 3,245 | 3,245 | 3,240 | 3,240 | 400 | 1,080 |
| 2021-05-31 | 3,225 | 3,255 | 3,205 | 3,205 | 1,200 | 1,068.33 |
| 2021-05-28 | 3,250 | 3,285 | 3,235 | 3,285 | 700 | 1,095 |
| 2021-05-27 | 3,330 | 3,330 | 3,275 | 3,275 | 700 | 1,091.67 |
| 2021-05-26 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 1,108.33 |
| 2021-05-25 | 3,420 | 3,420 | 3,355 | 3,355 | 500 | 1,118.33 |
| 2021-05-24 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,116.67 |
| 2021-05-21 | 3,380 | 3,415 | 3,310 | 3,330 | 3,000 | 1,110 |
| 2021-05-20 | 3,380 | 3,400 | 3,380 | 3,380 | 600 | 1,126.67 |
| 2021-05-19 | 3,305 | 3,380 | 3,305 | 3,380 | 900 | 1,126.67 |
| 2021-05-18 | 3,315 | 3,380 | 3,315 | 3,355 | 400 | 1,118.33 |
| 2021-05-17 | 3,400 | 3,400 | 3,320 | 3,320 | 500 | 1,106.67 |
| 2021-05-14 | 3,365 | 3,395 | 3,315 | 3,395 | 500 | 1,131.67 |
| 2021-05-13 | 3,345 | 3,350 | 3,345 | 3,350 | 400 | 1,116.67 |
| 2021-05-12 | 3,365 | 3,365 | 3,295 | 3,330 | 500 | 1,110 |
| 2021-05-11 | 3,355 | 3,365 | 3,320 | 3,365 | 400 | 1,121.67 |
| 2021-05-10 | 3,315 | 3,325 | 3,315 | 3,325 | 200 | 1,108.33 |
| 2021-05-07 | 3,380 | 3,400 | 3,355 | 3,380 | 700 | 1,126.67 |
| 2021-05-06 | 3,345 | 3,395 | 3,345 | 3,395 | 200 | 1,131.67 |
| 2021-04-30 | 3,350 | 3,390 | 3,350 | 3,390 | 200 | 1,130 |
| 2021-04-28 | 3,355 | 3,380 | 3,355 | 3,380 | 700 | 1,126.67 |
| 2021-04-27 | 3,350 | 3,395 | 3,350 | 3,380 | 600 | 1,126.67 |
| 2021-04-26 | 3,380 | 3,395 | 3,350 | 3,350 | 700 | 1,116.67 |
| 2021-04-23 | 3,360 | 3,390 | 3,360 | 3,380 | 7,700 | 1,126.67 |
| 2021-04-22 | 3,325 | 3,390 | 3,325 | 3,360 | 1,000 | 1,120 |
| 2021-04-21 | 3,310 | 3,380 | 3,310 | 3,330 | 1,700 | 1,110 |
| 2021-04-20 | 3,365 | 3,380 | 3,325 | 3,335 | 2,500 | 1,111.67 |
| 2021-04-19 | 3,335 | 3,355 | 3,330 | 3,355 | 400 | 1,118.33 |
| 2021-04-16 | 3,295 | 3,350 | 3,295 | 3,340 | 1,100 | 1,113.33 |
| 2021-04-15 | 3,275 | 3,320 | 3,275 | 3,320 | 1,100 | 1,106.67 |
| 2021-04-14 | 3,280 | 3,305 | 3,275 | 3,290 | 1,200 | 1,096.67 |
| 2021-04-13 | 3,285 | 3,305 | 3,285 | 3,305 | 400 | 1,101.67 |
| 2021-04-12 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 1,095 |
| 2021-04-09 | 3,280 | 3,295 | 3,280 | 3,295 | 400 | 1,098.33 |
| 2021-04-08 | 3,320 | 3,320 | 3,290 | 3,300 | 700 | 1,100 |
| 2021-04-07 | 3,325 | 3,325 | 3,295 | 3,320 | 400 | 1,106.67 |
| 2021-04-06 | 3,305 | 3,330 | 3,290 | 3,325 | 700 | 1,108.33 |
| 2021-04-05 | 3,295 | 3,335 | 3,290 | 3,335 | 1,100 | 1,111.67 |
| 2021-04-02 | 3,310 | 3,325 | 3,240 | 3,325 | 400 | 1,108.33 |
| 2021-04-01 | 3,270 | 3,280 | 3,260 | 3,280 | 400 | 1,093.33 |
| 2021-03-31 | 3,335 | 3,335 | 3,290 | 3,290 | 500 | 1,096.67 |
| 2021-03-30 | 3,310 | 3,335 | 3,305 | 3,335 | 400 | 1,111.67 |
| 2021-03-29 | 3,295 | 3,350 | 3,295 | 3,350 | 400 | 1,116.67 |
| 2021-03-26 | 3,275 | 3,380 | 3,270 | 3,340 | 1,000 | 1,113.33 |
| 2021-03-25 | 3,275 | 3,275 | 3,275 | 3,275 | 500 | 1,091.67 |
| 2021-03-24 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 1,105 |
| 2021-03-23 | 3,330 | 3,330 | 3,280 | 3,315 | 3,500 | 1,105 |
| 2021-03-22 | 3,360 | 3,365 | 3,325 | 3,325 | 500 | 1,108.33 |
| 2021-03-19 | 3,365 | 3,365 | 3,330 | 3,365 | 400 | 1,121.67 |
| 2021-03-18 | 3,365 | 3,370 | 3,315 | 3,365 | 1,100 | 1,121.67 |
| 2021-03-17 | 3,370 | 3,370 | 3,295 | 3,360 | 500 | 1,120 |
| 2021-03-16 | 3,300 | 3,325 | 3,280 | 3,300 | 2,500 | 1,100 |
| 2021-03-15 | 3,320 | 3,320 | 3,300 | 3,300 | 1,800 | 1,100 |
| 2021-03-12 | 3,320 | 3,320 | 3,315 | 3,320 | 400 | 1,106.67 |
| 2021-03-11 | 3,320 | 3,320 | 3,290 | 3,320 | 500 | 1,106.67 |
| 2021-03-10 | 3,325 | 3,325 | 3,285 | 3,320 | 500 | 1,106.67 |
| 2021-03-09 | 3,325 | 3,325 | 3,275 | 3,325 | 400 | 1,108.33 |
| 2021-03-08 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 1,108.33 |
| 2021-03-05 | 3,325 | 3,325 | 3,270 | 3,325 | 700 | 1,108.33 |
| 2021-03-04 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 1,108.33 |
| 2021-03-03 | 3,265 | 3,330 | 3,260 | 3,330 | 800 | 1,110 |
| 2021-03-02 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 1,090 |
| 2021-03-01 | 3,305 | 3,305 | 3,300 | 3,300 | 900 | 1,100 |
| 2021-02-26 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 1,101.67 |
| 2021-02-25 | 3,380 | 3,380 | 3,300 | 3,305 | 2,100 | 1,101.67 |
| 2021-02-24 | - | - | - | 3,380 | - | 1,126.67 |
| 2021-02-22 | 3,380 | 3,385 | 3,380 | 3,380 | 1,500 | 1,126.67 |
| 2021-02-19 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2021-02-18 | 3,335 | 3,395 | 3,335 | 3,380 | 600 | 1,126.67 |
| 2021-02-17 | 3,370 | 3,385 | 3,340 | 3,340 | 300 | 1,113.33 |
| 2021-02-16 | 3,375 | 3,375 | 3,320 | 3,320 | 200 | 1,106.67 |
| 2021-02-15 | 3,400 | 3,400 | 3,300 | 3,380 | 2,100 | 1,126.67 |
| 2021-02-12 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2021-02-10 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2021-02-09 | 3,380 | 3,400 | 3,380 | 3,380 | 2,500 | 1,126.67 |
| 2021-02-08 | 3,390 | 3,455 | 3,380 | 3,380 | 600 | 1,126.67 |
| 2021-02-05 | 3,375 | 3,380 | 3,375 | 3,380 | 200 | 1,126.67 |
| 2021-02-04 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 1,126.67 |
| 2021-02-03 | 3,340 | 3,380 | 3,340 | 3,380 | 800 | 1,126.67 |
| 2021-02-02 | 3,390 | 3,390 | 3,330 | 3,340 | 300 | 1,113.33 |
| 2021-02-01 | 3,380 | 3,400 | 3,380 | 3,400 | 500 | 1,133.33 |
| 2021-01-29 | - | - | - | 3,460 | - | 1,153.33 |
| 2021-01-28 | - | - | - | 3,460 | - | 1,153.33 |
| 2021-01-27 | - | - | - | 3,460 | - | 1,153.33 |
| 2021-01-26 | 3,460 | 3,500 | 3,460 | 3,460 | 1,100 | 1,153.33 |
| 2021-01-25 | 3,520 | 3,520 | 3,365 | 3,455 | 1,900 | 1,151.67 |
| 2021-01-22 | 3,600 | 3,670 | 3,550 | 3,550 | 2,100 | 1,183.33 |
| 2021-01-21 | 3,625 | 3,625 | 3,600 | 3,600 | 200 | 1,200 |
| 2021-01-20 | 3,600 | 3,605 | 3,600 | 3,600 | 400 | 1,200 |
| 2021-01-19 | 3,625 | 3,625 | 3,625 | 3,625 | 100 | 1,208.33 |
| 2021-01-18 | 3,680 | 3,680 | 3,620 | 3,625 | 500 | 1,208.33 |
| 2021-01-15 | 3,620 | 3,660 | 3,620 | 3,660 | 200 | 1,220 |
| 2021-01-14 | 3,630 | 3,630 | 3,615 | 3,615 | 300 | 1,205 |
| 2021-01-13 | - | - | - | 3,695 | - | 1,231.67 |
| 2021-01-12 | 3,630 | 3,695 | 3,630 | 3,695 | 900 | 1,231.67 |
| 2021-01-08 | - | - | - | 3,665 | - | 1,221.67 |
| 2021-01-07 | 3,700 | 3,700 | 3,610 | 3,665 | 1,000 | 1,221.67 |
| 2021-01-06 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,233.33 |
| 2021-01-05 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 1,235 |
| 2021-01-04 | - | - | - | 3,810 | - | 1,270 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2018-06-27]1株→0.2株 [1991-10-28]1株→1.468株