9778 (株)昴 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 | 4,720 | 4,780 | 4,720 | 4,780 | 300 | 4,780 |
| 2021-12-29 | 4,770 | 4,770 | 4,770 | 4,770 | 400 | 4,770 |
| 2021-12-28 | - | - | - | 4,770 | - | 4,770 |
| 2021-12-27 | 4,750 | 4,770 | 4,750 | 4,770 | 1,500 | 4,770 |
| 2021-12-24 | - | - | - | 4,700 | - | 4,700 |
| 2021-12-23 | 4,680 | 4,700 | 4,680 | 4,700 | 200 | 4,700 |
| 2021-12-22 | 4,655 | 4,700 | 4,655 | 4,700 | 200 | 4,700 |
| 2021-12-21 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2021-12-20 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2021-12-17 | 4,700 | 4,700 | 4,695 | 4,695 | 200 | 4,695 |
| 2021-12-16 | - | - | - | 4,725 | - | 4,725 |
| 2021-12-15 | 4,655 | 4,725 | 4,630 | 4,725 | 400 | 4,725 |
| 2021-12-14 | 4,625 | 4,655 | 4,625 | 4,655 | 600 | 4,655 |
| 2021-12-13 | 4,655 | 4,665 | 4,655 | 4,665 | 200 | 4,665 |
| 2021-12-10 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 4,650 |
| 2021-12-09 | 4,690 | 4,690 | 4,655 | 4,655 | 200 | 4,655 |
| 2021-12-08 | 4,650 | 4,650 | 4,650 | 4,650 | 300 | 4,650 |
| 2021-12-07 | 4,660 | 4,660 | 4,660 | 4,660 | 100 | 4,660 |
| 2021-12-06 | 4,710 | 4,710 | 4,690 | 4,700 | 700 | 4,700 |
| 2021-12-03 | 4,660 | 4,685 | 4,660 | 4,680 | 600 | 4,680 |
| 2021-12-02 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2021-12-01 | - | - | - | 4,680 | - | 4,680 |
| 2021-11-30 | 4,670 | 4,680 | 4,670 | 4,680 | 200 | 4,680 |
| 2021-11-29 | 4,660 | 4,660 | 4,635 | 4,635 | 400 | 4,635 |
| 2021-11-26 | 4,680 | 4,680 | 4,680 | 4,680 | 300 | 4,680 |
| 2021-11-25 | - | - | - | 4,670 | - | 4,670 |
| 2021-11-24 | 4,670 | 4,670 | 4,670 | 4,670 | 200 | 4,670 |
| 2021-11-22 | 4,670 | 4,670 | 4,670 | 4,670 | 300 | 4,670 |
| 2021-11-19 | 4,680 | 4,685 | 4,670 | 4,670 | 500 | 4,670 |
| 2021-11-18 | - | - | - | 4,650 | - | 4,650 |
| 2021-11-17 | 4,655 | 4,655 | 4,650 | 4,650 | 400 | 4,650 |
| 2021-11-16 | 4,670 | 4,670 | 4,670 | 4,670 | 200 | 4,670 |
| 2021-11-15 | 4,655 | 4,655 | 4,655 | 4,655 | 200 | 4,655 |
| 2021-11-12 | 4,635 | 4,650 | 4,635 | 4,650 | 300 | 4,650 |
| 2021-11-11 | 4,625 | 4,625 | 4,625 | 4,625 | 100 | 4,625 |
| 2021-11-10 | - | - | - | 4,620 | - | 4,620 |
| 2021-11-09 | - | - | - | 4,620 | - | 4,620 |
| 2021-11-08 | - | - | - | 4,620 | - | 4,620 |
| 2021-11-05 | 4,645 | 4,645 | 4,620 | 4,620 | 300 | 4,620 |
| 2021-11-04 | 4,605 | 4,625 | 4,605 | 4,625 | 300 | 4,625 |
| 2021-11-02 | 4,645 | 4,645 | 4,640 | 4,640 | 400 | 4,640 |
| 2021-11-01 | 4,625 | 4,645 | 4,625 | 4,645 | 400 | 4,645 |
| 2021-10-29 | - | - | - | 4,610 | - | 4,610 |
| 2021-10-28 | - | - | - | 4,610 | - | 4,610 |
| 2021-10-27 | - | - | - | 4,610 | - | 4,610 |
| 2021-10-26 | 4,640 | 4,640 | 4,610 | 4,610 | 500 | 4,610 |
| 2021-10-25 | - | - | - | 4,620 | - | 4,620 |
| 2021-10-22 | - | - | - | 4,620 | - | 4,620 |
| 2021-10-21 | 4,620 | 4,620 | 4,620 | 4,620 | 300 | 4,620 |
| 2021-10-20 | 4,585 | 4,585 | 4,585 | 4,585 | 300 | 4,585 |
| 2021-10-19 | 4,590 | 4,590 | 4,590 | 4,590 | 300 | 4,590 |
| 2021-10-18 | 4,565 | 4,600 | 4,565 | 4,565 | 300 | 4,565 |
| 2021-10-15 | - | - | - | 4,575 | - | 4,575 |
| 2021-10-14 | 4,575 | 4,575 | 4,575 | 4,575 | 300 | 4,575 |
| 2021-10-13 | 4,570 | 4,615 | 4,570 | 4,615 | 300 | 4,615 |
| 2021-10-12 | 4,565 | 4,585 | 4,565 | 4,585 | 200 | 4,585 |
| 2021-10-11 | 4,585 | 4,585 | 4,550 | 4,580 | 500 | 4,580 |
| 2021-10-08 | 4,560 | 4,560 | 4,530 | 4,530 | 300 | 4,530 |
| 2021-10-07 | 4,550 | 4,550 | 4,530 | 4,530 | 1,000 | 4,530 |
| 2021-10-06 | 4,570 | 4,570 | 4,570 | 4,570 | 100 | 4,570 |
| 2021-10-05 | 4,560 | 4,570 | 4,545 | 4,550 | 700 | 4,550 |
| 2021-10-04 | 4,605 | 4,605 | 4,570 | 4,570 | 300 | 4,570 |
| 2021-10-01 | 4,555 | 4,555 | 4,555 | 4,555 | 200 | 4,555 |
| 2021-09-30 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2021-09-29 | 4,550 | 4,560 | 4,550 | 4,560 | 200 | 4,560 |
| 2021-09-28 | 4,550 | 4,550 | 4,545 | 4,550 | 300 | 4,550 |
| 2021-09-27 | 4,560 | 4,560 | 4,555 | 4,555 | 300 | 4,555 |
| 2021-09-24 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 4,560 |
| 2021-09-22 | 4,525 | 4,560 | 4,525 | 4,560 | 200 | 4,560 |
| 2021-09-21 | 4,540 | 4,540 | 4,535 | 4,535 | 300 | 4,535 |
| 2021-09-17 | 4,540 | 4,540 | 4,540 | 4,540 | 200 | 4,540 |
| 2021-09-16 | 4,540 | 4,540 | 4,540 | 4,540 | 100 | 4,540 |
| 2021-09-15 | 4,555 | 4,555 | 4,540 | 4,540 | 200 | 4,540 |
| 2021-09-14 | 4,560 | 4,560 | 4,555 | 4,555 | 200 | 4,555 |
| 2021-09-13 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 4,560 |
| 2021-09-10 | 4,550 | 4,575 | 4,550 | 4,555 | 900 | 4,555 |
| 2021-09-09 | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 4,535 |
| 2021-09-08 | 4,530 | 4,530 | 4,530 | 4,530 | 100 | 4,530 |
| 2021-09-07 | 4,530 | 4,530 | 4,525 | 4,525 | 500 | 4,525 |
| 2021-09-06 | 4,565 | 4,565 | 4,520 | 4,555 | 300 | 4,555 |
| 2021-09-03 | 4,515 | 4,530 | 4,510 | 4,530 | 500 | 4,530 |
| 2021-09-02 | 4,555 | 4,555 | 4,510 | 4,510 | 200 | 4,510 |
| 2021-09-01 | 4,510 | 4,580 | 4,485 | 4,520 | 700 | 4,520 |
| 2021-08-31 | 4,565 | 4,585 | 4,480 | 4,585 | 2,000 | 4,585 |
| 2021-08-30 | 4,485 | 4,550 | 4,445 | 4,530 | 3,800 | 4,530 |
| 2021-08-27 | 4,730 | 4,770 | 4,725 | 4,770 | 2,200 | 4,770 |
| 2021-08-26 | 4,715 | 4,735 | 4,715 | 4,735 | 800 | 4,735 |
| 2021-08-25 | 4,685 | 4,700 | 4,675 | 4,700 | 900 | 4,700 |
| 2021-08-24 | 4,685 | 4,690 | 4,680 | 4,690 | 500 | 4,690 |
| 2021-08-23 | 4,680 | 4,685 | 4,665 | 4,665 | 900 | 4,665 |
| 2021-08-20 | 4,680 | 4,690 | 4,680 | 4,680 | 600 | 4,680 |
| 2021-08-19 | 4,680 | 4,685 | 4,680 | 4,680 | 500 | 4,680 |
| 2021-08-18 | 4,665 | 4,675 | 4,665 | 4,675 | 500 | 4,675 |
| 2021-08-17 | 4,670 | 4,670 | 4,665 | 4,665 | 300 | 4,665 |
| 2021-08-16 | 4,665 | 4,665 | 4,665 | 4,665 | 300 | 4,665 |
| 2021-08-13 | 4,650 | 4,670 | 4,650 | 4,670 | 400 | 4,670 |
| 2021-08-12 | 4,650 | 4,660 | 4,650 | 4,660 | 500 | 4,660 |
| 2021-08-11 | 4,660 | 4,660 | 4,645 | 4,645 | 300 | 4,645 |
| 2021-08-10 | 4,640 | 4,660 | 4,640 | 4,660 | 700 | 4,660 |
| 2021-08-06 | 4,675 | 4,675 | 4,655 | 4,675 | 400 | 4,675 |
| 2021-08-05 | 4,675 | 4,680 | 4,660 | 4,660 | 500 | 4,660 |
| 2021-08-04 | 4,675 | 4,675 | 4,675 | 4,675 | 300 | 4,675 |
| 2021-08-03 | 4,675 | 4,675 | 4,675 | 4,675 | 700 | 4,675 |
| 2021-08-02 | 4,670 | 4,670 | 4,670 | 4,670 | 1,000 | 4,670 |
| 2021-07-30 | 4,660 | 4,675 | 4,660 | 4,670 | 400 | 4,670 |
| 2021-07-29 | 4,670 | 4,670 | 4,650 | 4,650 | 200 | 4,650 |
| 2021-07-28 | 4,620 | 4,670 | 4,620 | 4,670 | 300 | 4,670 |
| 2021-07-27 | 4,620 | 4,640 | 4,620 | 4,640 | 200 | 4,640 |
| 2021-07-26 | 4,685 | 4,685 | 4,600 | 4,610 | 1,400 | 4,610 |
| 2021-07-21 | 4,640 | 4,640 | 4,635 | 4,640 | 500 | 4,640 |
| 2021-07-20 | 4,630 | 4,635 | 4,630 | 4,635 | 800 | 4,635 |
| 2021-07-19 | 4,630 | 4,640 | 4,600 | 4,630 | 500 | 4,630 |
| 2021-07-16 | 4,620 | 4,620 | 4,620 | 4,620 | 200 | 4,620 |
| 2021-07-15 | 4,575 | 4,630 | 4,575 | 4,620 | 900 | 4,620 |
| 2021-07-14 | 4,620 | 4,625 | 4,620 | 4,625 | 300 | 4,625 |
| 2021-07-13 | 4,565 | 4,620 | 4,565 | 4,595 | 700 | 4,595 |
| 2021-07-12 | 4,615 | 4,620 | 4,560 | 4,565 | 1,200 | 4,565 |
| 2021-07-09 | 4,600 | 4,610 | 4,600 | 4,605 | 1,400 | 4,605 |
| 2021-07-08 | 4,550 | 4,595 | 4,550 | 4,595 | 400 | 4,595 |
| 2021-07-07 | 4,595 | 4,595 | 4,555 | 4,555 | 300 | 4,555 |
| 2021-07-06 | 4,590 | 4,595 | 4,590 | 4,595 | 200 | 4,595 |
| 2021-07-05 | 4,590 | 4,590 | 4,590 | 4,590 | 700 | 4,590 |
| 2021-07-02 | 4,595 | 4,595 | 4,595 | 4,595 | 300 | 4,595 |
| 2021-07-01 | 4,595 | 4,595 | 4,575 | 4,590 | 400 | 4,590 |
| 2021-06-30 | 4,595 | 4,595 | 4,595 | 4,595 | 500 | 4,595 |
| 2021-06-29 | 4,555 | 4,555 | 4,555 | 4,555 | 100 | 4,555 |
| 2021-06-28 | 4,550 | 4,555 | 4,550 | 4,555 | 700 | 4,555 |
| 2021-06-25 | 4,575 | 4,585 | 4,575 | 4,585 | 400 | 4,585 |
| 2021-06-24 | - | - | - | 4,570 | - | 4,570 |
| 2021-06-23 | 4,550 | 4,570 | 4,550 | 4,570 | 200 | 4,570 |
| 2021-06-22 | 4,550 | 4,550 | 4,550 | 4,550 | 300 | 4,550 |
| 2021-06-21 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 4,550 |
| 2021-06-18 | 4,570 | 4,570 | 4,550 | 4,550 | 200 | 4,550 |
| 2021-06-17 | 4,575 | 4,575 | 4,560 | 4,560 | 400 | 4,560 |
| 2021-06-16 | - | - | - | 4,580 | - | 4,580 |
| 2021-06-15 | - | - | - | 4,580 | - | 4,580 |
| 2021-06-14 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 4,580 |
| 2021-06-11 | - | - | - | 4,565 | - | 4,565 |
| 2021-06-10 | 4,565 | 4,565 | 4,565 | 4,565 | 100 | 4,565 |
| 2021-06-09 | 4,580 | 4,580 | 4,550 | 4,550 | 200 | 4,550 |
| 2021-06-08 | 4,590 | 4,590 | 4,555 | 4,555 | 200 | 4,555 |
| 2021-06-07 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 4,585 |
| 2021-06-04 | 4,565 | 4,565 | 4,565 | 4,565 | 100 | 4,565 |
| 2021-06-03 | 4,560 | 4,560 | 4,560 | 4,560 | 200 | 4,560 |
| 2021-06-02 | 4,590 | 4,590 | 4,570 | 4,570 | 400 | 4,570 |
| 2021-06-01 | 4,540 | 4,570 | 4,540 | 4,570 | 1,200 | 4,570 |
| 2021-05-31 | 4,590 | 4,590 | 4,540 | 4,540 | 200 | 4,540 |
| 2021-05-28 | 4,560 | 4,560 | 4,550 | 4,550 | 200 | 4,550 |
| 2021-05-27 | 4,520 | 4,550 | 4,520 | 4,550 | 700 | 4,550 |
| 2021-05-26 | 4,520 | 4,525 | 4,520 | 4,520 | 600 | 4,520 |
| 2021-05-25 | 4,515 | 4,515 | 4,515 | 4,515 | 200 | 4,515 |
| 2021-05-24 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2021-05-21 | - | - | - | 4,490 | - | 4,490 |
| 2021-05-20 | - | - | - | 4,490 | - | 4,490 |
| 2021-05-19 | 4,470 | 4,490 | 4,470 | 4,490 | 200 | 4,490 |
| 2021-05-18 | - | - | - | 4,475 | - | 4,475 |
| 2021-05-17 | 4,490 | 4,490 | 4,475 | 4,475 | 200 | 4,475 |
| 2021-05-14 | 4,485 | 4,490 | 4,485 | 4,490 | 300 | 4,490 |
| 2021-05-13 | 4,455 | 4,485 | 4,430 | 4,485 | 500 | 4,485 |
| 2021-05-12 | 4,515 | 4,515 | 4,490 | 4,490 | 500 | 4,490 |
| 2021-05-11 | 4,545 | 4,545 | 4,520 | 4,520 | 400 | 4,520 |
| 2021-05-10 | 4,515 | 4,525 | 4,515 | 4,520 | 500 | 4,520 |
| 2021-05-07 | 4,535 | 4,535 | 4,535 | 4,535 | 200 | 4,535 |
| 2021-05-06 | 4,530 | 4,530 | 4,530 | 4,530 | 200 | 4,530 |
| 2021-04-30 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
| 2021-04-28 | 4,520 | 4,520 | 4,490 | 4,490 | 300 | 4,490 |
| 2021-04-27 | - | - | - | 4,490 | - | 4,490 |
| 2021-04-26 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
| 2021-04-23 | - | - | - | 4,490 | - | 4,490 |
| 2021-04-22 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
| 2021-04-21 | 4,490 | 4,515 | 4,490 | 4,515 | 300 | 4,515 |
| 2021-04-20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2021-04-19 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2021-04-16 | - | - | - | 4,500 | - | 4,500 |
| 2021-04-15 | 4,520 | 4,530 | 4,500 | 4,500 | 300 | 4,500 |
| 2021-04-14 | 4,505 | 4,505 | 4,505 | 4,505 | 100 | 4,505 |
| 2021-04-13 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
| 2021-04-12 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 4,525 |
| 2021-04-09 | 4,515 | 4,515 | 4,515 | 4,515 | 100 | 4,515 |
| 2021-04-08 | 4,530 | 4,530 | 4,505 | 4,505 | 700 | 4,505 |
| 2021-04-07 | - | - | - | 4,530 | - | 4,530 |
| 2021-04-06 | 4,535 | 4,535 | 4,530 | 4,530 | 300 | 4,530 |
| 2021-04-05 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 4,550 |
| 2021-04-02 | 4,540 | 4,570 | 4,535 | 4,535 | 500 | 4,535 |
| 2021-04-01 | 4,505 | 4,510 | 4,505 | 4,510 | 700 | 4,510 |
| 2021-03-31 | 4,505 | 4,505 | 4,505 | 4,505 | 200 | 4,505 |
| 2021-03-30 | 4,480 | 4,500 | 4,480 | 4,500 | 800 | 4,500 |
| 2021-03-29 | 4,465 | 4,480 | 4,465 | 4,480 | 700 | 4,480 |
| 2021-03-26 | 4,440 | 4,440 | 4,400 | 4,440 | 600 | 4,440 |
| 2021-03-25 | 4,405 | 4,405 | 4,405 | 4,405 | 100 | 4,405 |
| 2021-03-24 | 4,400 | 4,430 | 4,390 | 4,415 | 800 | 4,415 |
| 2021-03-23 | 4,440 | 4,440 | 4,420 | 4,420 | 300 | 4,420 |
| 2021-03-22 | 4,435 | 4,435 | 4,430 | 4,430 | 700 | 4,430 |
| 2021-03-19 | 4,425 | 4,430 | 4,415 | 4,430 | 400 | 4,430 |
| 2021-03-18 | 4,435 | 4,435 | 4,430 | 4,430 | 500 | 4,430 |
| 2021-03-17 | 4,380 | 4,380 | 4,370 | 4,370 | 200 | 4,370 |
| 2021-03-16 | 4,355 | 4,360 | 4,345 | 4,355 | 900 | 4,355 |
| 2021-03-15 | 4,350 | 4,350 | 4,335 | 4,350 | 600 | 4,350 |
| 2021-03-12 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 2021-03-11 | 4,300 | 4,310 | 4,300 | 4,300 | 500 | 4,300 |
| 2021-03-10 | 4,330 | 4,330 | 4,300 | 4,300 | 2,200 | 4,300 |
| 2021-03-09 | 4,335 | 4,335 | 4,325 | 4,325 | 500 | 4,325 |
| 2021-03-08 | 4,340 | 4,340 | 4,335 | 4,335 | 300 | 4,335 |
| 2021-03-05 | 4,330 | 4,330 | 4,330 | 4,330 | 600 | 4,330 |
| 2021-03-04 | 4,320 | 4,320 | 4,320 | 4,320 | 300 | 4,320 |
| 2021-03-03 | 4,320 | 4,355 | 4,320 | 4,320 | 900 | 4,320 |
| 2021-03-02 | 4,380 | 4,380 | 4,315 | 4,320 | 600 | 4,320 |
| 2021-03-01 | 4,355 | 4,360 | 4,355 | 4,355 | 600 | 4,355 |
| 2021-02-26 | 4,370 | 4,370 | 4,305 | 4,350 | 1,000 | 4,350 |
| 2021-02-25 | 4,270 | 4,450 | 4,250 | 4,375 | 6,200 | 4,375 |
| 2021-02-24 | 4,615 | 4,655 | 4,615 | 4,655 | 6,100 | 4,655 |
| 2021-02-22 | 4,595 | 4,610 | 4,595 | 4,605 | 2,200 | 4,605 |
| 2021-02-19 | 4,590 | 4,595 | 4,585 | 4,590 | 1,800 | 4,590 |
| 2021-02-18 | 4,605 | 4,605 | 4,595 | 4,595 | 2,900 | 4,595 |
| 2021-02-17 | 4,555 | 4,610 | 4,555 | 4,605 | 15,900 | 4,605 |
| 2021-02-16 | 4,740 | 4,750 | 4,730 | 4,740 | 1,200 | 4,740 |
| 2021-02-15 | 4,710 | 4,740 | 4,710 | 4,720 | 700 | 4,720 |
| 2021-02-12 | 4,675 | 4,705 | 4,675 | 4,705 | 900 | 4,705 |
| 2021-02-10 | 4,640 | 4,700 | 4,640 | 4,675 | 2,100 | 4,675 |
| 2021-02-09 | 4,700 | 4,740 | 4,700 | 4,740 | 500 | 4,740 |
| 2021-02-08 | 4,660 | 4,700 | 4,655 | 4,700 | 800 | 4,700 |
| 2021-02-05 | 4,660 | 4,660 | 4,645 | 4,660 | 700 | 4,660 |
| 2021-02-04 | 4,640 | 4,650 | 4,640 | 4,640 | 500 | 4,640 |
| 2021-02-03 | 4,615 | 4,640 | 4,615 | 4,640 | 400 | 4,640 |
| 2021-02-02 | 4,600 | 4,625 | 4,600 | 4,620 | 700 | 4,620 |
| 2021-02-01 | 4,635 | 4,650 | 4,600 | 4,600 | 600 | 4,600 |
| 2021-01-29 | 4,650 | 4,650 | 4,625 | 4,625 | 300 | 4,625 |
| 2021-01-28 | - | - | - | 4,585 | - | 4,585 |
| 2021-01-27 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 4,585 |
| 2021-01-26 | 4,600 | 4,620 | 4,600 | 4,610 | 700 | 4,610 |
| 2021-01-25 | 4,575 | 4,595 | 4,520 | 4,575 | 900 | 4,575 |
| 2021-01-22 | - | - | - | 4,575 | - | 4,575 |
| 2021-01-21 | - | - | - | 4,575 | - | 4,575 |
| 2021-01-20 | 4,550 | 4,575 | 4,550 | 4,575 | 600 | 4,575 |
| 2021-01-19 | - | - | - | 4,550 | - | 4,550 |
| 2021-01-18 | 4,565 | 4,565 | 4,550 | 4,550 | 200 | 4,550 |
| 2021-01-15 | 4,560 | 4,560 | 4,560 | 4,560 | 100 | 4,560 |
| 2021-01-14 | 4,550 | 4,555 | 4,550 | 4,555 | 300 | 4,555 |
| 2021-01-13 | 4,565 | 4,565 | 4,550 | 4,550 | 1,100 | 4,550 |
| 2021-01-12 | 4,555 | 4,565 | 4,550 | 4,565 | 700 | 4,565 |
| 2021-01-08 | 4,525 | 4,550 | 4,525 | 4,550 | 700 | 4,550 |
| 2021-01-07 | 4,500 | 4,525 | 4,500 | 4,525 | 200 | 4,525 |
| 2021-01-06 | 4,500 | 4,500 | 4,500 | 4,500 | 300 | 4,500 |
| 2021-01-05 | 4,500 | 4,500 | 4,495 | 4,500 | 400 | 4,500 |
| 2021-01-04 | 4,515 | 4,515 | 4,500 | 4,500 | 700 | 4,500 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [2000-02-24]1株→1.05株 [1999-02-23]1株→1.05株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.25株