7816 (株)スノーピーク 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 | 3,215 | 3,215 | 3,140 | 3,180 | 734,500 | 3,180 |
| 2021-12-29 | 3,215 | 3,275 | 3,170 | 3,220 | 848,800 | 3,220 |
| 2021-12-28 | 3,290 | 3,315 | 3,225 | 3,245 | 800,000 | 3,245 |
| 2021-12-27 | 3,395 | 3,420 | 3,255 | 3,280 | 1,078,300 | 3,280 |
| 2021-12-24 | 3,330 | 3,425 | 3,315 | 3,345 | 1,175,300 | 3,345 |
| 2021-12-23 | 3,450 | 3,450 | 3,305 | 3,340 | 1,359,600 | 3,340 |
| 2021-12-22 | 3,500 | 3,520 | 3,355 | 3,450 | 1,053,800 | 3,450 |
| 2021-12-21 | 3,550 | 3,585 | 3,430 | 3,460 | 1,086,400 | 3,460 |
| 2021-12-20 | 3,545 | 3,610 | 3,470 | 3,500 | 1,130,100 | 3,500 |
| 2021-12-17 | 3,635 | 3,715 | 3,510 | 3,565 | 1,952,500 | 3,565 |
| 2021-12-16 | 4,000 | 4,000 | 3,675 | 3,705 | 2,169,000 | 3,705 |
| 2021-12-15 | 3,935 | 3,995 | 3,835 | 3,900 | 1,329,000 | 3,900 |
| 2021-12-14 | 3,810 | 3,985 | 3,760 | 3,975 | 2,030,800 | 3,975 |
| 2021-12-13 | 3,705 | 3,820 | 3,690 | 3,785 | 791,300 | 3,785 |
| 2021-12-10 | 3,795 | 3,815 | 3,645 | 3,685 | 1,201,300 | 3,685 |
| 2021-12-09 | 3,935 | 3,980 | 3,805 | 3,865 | 1,089,400 | 3,865 |
| 2021-12-08 | 3,740 | 3,920 | 3,685 | 3,900 | 1,415,100 | 3,900 |
| 2021-12-07 | 3,750 | 3,795 | 3,580 | 3,650 | 1,385,500 | 3,650 |
| 2021-12-06 | 3,750 | 3,925 | 3,730 | 3,810 | 1,173,200 | 3,810 |
| 2021-12-03 | 3,860 | 3,895 | 3,635 | 3,790 | 1,886,600 | 3,790 |
| 2021-12-02 | 3,770 | 4,005 | 3,770 | 3,940 | 1,127,000 | 3,940 |
| 2021-12-01 | 3,885 | 3,980 | 3,675 | 3,825 | 1,710,400 | 3,825 |
| 2021-11-30 | 4,245 | 4,265 | 3,830 | 3,875 | 1,868,200 | 3,875 |
| 2021-11-29 | 4,250 | 4,490 | 4,065 | 4,105 | 2,256,700 | 4,105 |
| 2021-11-26 | 8,150 | 8,390 | 8,010 | 8,350 | 833,200 | 4,175 |
| 2021-11-25 | 8,270 | 8,560 | 8,110 | 8,130 | 894,800 | 4,065 |
| 2021-11-24 | 8,010 | 8,350 | 7,900 | 8,320 | 1,606,600 | 4,160 |
| 2021-11-22 | 8,880 | 8,950 | 8,250 | 8,260 | 1,697,800 | 4,130 |
| 2021-11-19 | 8,560 | 8,900 | 8,460 | 8,880 | 1,475,500 | 4,440 |
| 2021-11-18 | 8,400 | 8,540 | 8,150 | 8,450 | 1,494,800 | 4,225 |
| 2021-11-17 | 8,640 | 8,940 | 8,150 | 8,390 | 3,961,300 | 4,195 |
| 2021-11-16 | 7,300 | 8,580 | 7,240 | 8,430 | 7,535,200 | 4,215 |
| 2021-11-15 | 7,110 | 7,110 | 6,900 | 7,110 | 868,400 | 3,555 |
| 2021-11-12 | 6,220 | 6,230 | 6,010 | 6,110 | 725,800 | 3,055 |
| 2021-11-11 | 6,270 | 6,310 | 6,110 | 6,150 | 572,400 | 3,075 |
| 2021-11-10 | 6,090 | 6,340 | 6,060 | 6,230 | 756,000 | 3,115 |
| 2021-11-09 | 6,200 | 6,290 | 5,960 | 6,060 | 607,800 | 3,030 |
| 2021-11-08 | 6,420 | 6,460 | 5,950 | 6,230 | 1,186,300 | 3,115 |
| 2021-11-05 | 6,850 | 7,010 | 6,170 | 6,340 | 2,026,300 | 3,170 |
| 2021-11-04 | 6,740 | 6,950 | 6,610 | 6,860 | 1,045,600 | 3,430 |
| 2021-11-02 | 6,260 | 6,680 | 6,250 | 6,640 | 1,101,300 | 3,320 |
| 2021-11-01 | 6,110 | 6,290 | 6,020 | 6,220 | 584,600 | 3,110 |
| 2021-10-29 | 5,910 | 6,120 | 5,820 | 6,000 | 606,000 | 3,000 |
| 2021-10-28 | 5,750 | 5,940 | 5,730 | 5,930 | 416,900 | 2,965 |
| 2021-10-27 | 5,800 | 5,940 | 5,720 | 5,800 | 669,600 | 2,900 |
| 2021-10-26 | 5,500 | 5,810 | 5,490 | 5,800 | 615,100 | 2,900 |
| 2021-10-25 | 5,380 | 5,460 | 5,250 | 5,460 | 353,700 | 2,730 |
| 2021-10-22 | 5,340 | 5,540 | 5,300 | 5,420 | 433,300 | 2,710 |
| 2021-10-21 | 5,320 | 5,460 | 5,270 | 5,360 | 502,900 | 2,680 |
| 2021-10-20 | 5,630 | 5,670 | 5,400 | 5,420 | 456,600 | 2,710 |
| 2021-10-19 | 5,600 | 5,700 | 5,500 | 5,600 | 694,200 | 2,800 |
| 2021-10-18 | 5,520 | 5,580 | 5,370 | 5,560 | 924,400 | 2,780 |
| 2021-10-15 | 5,300 | 5,580 | 5,180 | 5,550 | 2,237,500 | 2,775 |
| 2021-10-14 | 4,860 | 5,220 | 4,800 | 5,200 | 1,168,300 | 2,600 |
| 2021-10-13 | 4,600 | 4,780 | 4,580 | 4,750 | 607,800 | 2,375 |
| 2021-10-12 | 4,750 | 4,760 | 4,580 | 4,625 | 859,600 | 2,312.50 |
| 2021-10-11 | 4,840 | 4,840 | 4,530 | 4,820 | 1,087,800 | 2,410 |
| 2021-10-08 | 4,755 | 4,860 | 4,745 | 4,860 | 829,400 | 2,430 |
| 2021-10-07 | 4,690 | 4,800 | 4,555 | 4,750 | 948,000 | 2,375 |
| 2021-10-06 | 4,620 | 4,700 | 4,485 | 4,600 | 1,061,500 | 2,300 |
| 2021-10-05 | 4,515 | 4,645 | 4,380 | 4,550 | 988,000 | 2,275 |
| 2021-10-04 | 4,790 | 4,865 | 4,620 | 4,645 | 594,600 | 2,322.50 |
| 2021-10-01 | 4,945 | 5,020 | 4,755 | 4,765 | 779,000 | 2,382.50 |
| 2021-09-30 | 5,210 | 5,210 | 4,855 | 4,910 | 1,006,700 | 2,455 |
| 2021-09-29 | 5,220 | 5,320 | 5,110 | 5,250 | 666,200 | 2,625 |
| 2021-09-28 | 5,570 | 5,620 | 5,200 | 5,380 | 877,400 | 2,690 |
| 2021-09-27 | 5,840 | 5,840 | 5,470 | 5,490 | 782,600 | 2,745 |
| 2021-09-24 | 6,100 | 6,170 | 5,760 | 5,790 | 771,100 | 2,895 |
| 2021-09-22 | 6,050 | 6,120 | 5,860 | 5,900 | 580,800 | 2,950 |
| 2021-09-21 | 6,110 | 6,260 | 6,050 | 6,050 | 700,200 | 3,025 |
| 2021-09-17 | 5,980 | 6,320 | 5,900 | 6,310 | 890,100 | 3,155 |
| 2021-09-16 | 6,130 | 6,170 | 5,870 | 5,940 | 558,700 | 2,970 |
| 2021-09-15 | 6,110 | 6,120 | 5,890 | 6,070 | 612,800 | 3,035 |
| 2021-09-14 | 6,040 | 6,100 | 5,830 | 6,020 | 864,100 | 3,010 |
| 2021-09-13 | 6,140 | 6,230 | 5,980 | 6,060 | 1,295,200 | 3,030 |
| 2021-09-10 | 5,610 | 6,040 | 5,600 | 6,040 | 1,735,700 | 3,020 |
| 2021-09-09 | 5,230 | 5,540 | 5,190 | 5,540 | 646,100 | 2,770 |
| 2021-09-08 | 5,330 | 5,420 | 5,180 | 5,300 | 470,100 | 2,650 |
| 2021-09-07 | 5,180 | 5,380 | 5,150 | 5,260 | 563,200 | 2,630 |
| 2021-09-06 | 5,370 | 5,450 | 5,200 | 5,240 | 554,500 | 2,620 |
| 2021-09-03 | 5,470 | 5,520 | 5,320 | 5,400 | 645,800 | 2,700 |
| 2021-09-02 | 5,440 | 5,570 | 5,380 | 5,530 | 607,900 | 2,765 |
| 2021-09-01 | 5,740 | 5,750 | 5,300 | 5,380 | 1,387,200 | 2,690 |
| 2021-08-31 | 5,240 | 5,720 | 5,220 | 5,610 | 1,368,000 | 2,805 |
| 2021-08-30 | 5,250 | 5,290 | 5,150 | 5,200 | 373,300 | 2,600 |
| 2021-08-27 | 5,250 | 5,270 | 5,110 | 5,200 | 382,400 | 2,600 |
| 2021-08-26 | 5,140 | 5,340 | 5,090 | 5,200 | 790,400 | 2,600 |
| 2021-08-25 | 5,250 | 5,300 | 5,030 | 5,090 | 991,000 | 2,545 |
| 2021-08-24 | 4,815 | 5,070 | 4,735 | 5,030 | 815,300 | 2,515 |
| 2021-08-23 | 4,780 | 4,845 | 4,630 | 4,785 | 675,100 | 2,392.50 |
| 2021-08-20 | 4,865 | 4,950 | 4,660 | 4,710 | 1,207,200 | 2,355 |
| 2021-08-19 | 4,990 | 5,080 | 4,760 | 4,795 | 1,328,000 | 2,397.50 |
| 2021-08-18 | 5,250 | 5,300 | 5,040 | 5,090 | 853,500 | 2,545 |
| 2021-08-17 | 5,300 | 5,520 | 5,130 | 5,300 | 2,053,700 | 2,650 |
| 2021-08-16 | 4,985 | 5,460 | 4,860 | 5,360 | 4,038,700 | 2,680 |
| 2021-08-13 | 4,705 | 4,985 | 4,460 | 4,985 | 2,301,700 | 2,492.50 |
| 2021-08-12 | 4,240 | 4,345 | 4,055 | 4,285 | 947,000 | 2,142.50 |
| 2021-08-11 | 4,080 | 4,235 | 4,045 | 4,220 | 666,700 | 2,110 |
| 2021-08-10 | 4,000 | 4,130 | 3,870 | 4,065 | 790,500 | 2,032.50 |
| 2021-08-06 | 3,755 | 3,940 | 3,685 | 3,940 | 422,100 | 1,970 |
| 2021-08-05 | 3,740 | 3,850 | 3,710 | 3,755 | 348,400 | 1,877.50 |
| 2021-08-04 | 3,855 | 3,865 | 3,755 | 3,755 | 346,900 | 1,877.50 |
| 2021-08-03 | 3,930 | 3,980 | 3,820 | 3,860 | 387,200 | 1,930 |
| 2021-08-02 | 4,030 | 4,060 | 3,890 | 3,895 | 386,500 | 1,947.50 |
| 2021-07-30 | 4,115 | 4,135 | 4,030 | 4,065 | 322,600 | 2,032.50 |
| 2021-07-29 | 4,250 | 4,270 | 4,030 | 4,160 | 634,700 | 2,080 |
| 2021-07-28 | 4,190 | 4,230 | 4,105 | 4,220 | 690,000 | 2,110 |
| 2021-07-27 | 3,955 | 4,175 | 3,935 | 4,175 | 686,700 | 2,087.50 |
| 2021-07-26 | 3,980 | 4,020 | 3,865 | 3,925 | 503,400 | 1,962.50 |
| 2021-07-21 | 3,815 | 3,910 | 3,785 | 3,910 | 495,100 | 1,955 |
| 2021-07-20 | 3,840 | 3,870 | 3,690 | 3,690 | 391,800 | 1,845 |
| 2021-07-19 | 3,895 | 3,940 | 3,780 | 3,845 | 552,200 | 1,922.50 |
| 2021-07-16 | 3,920 | 4,040 | 3,865 | 3,905 | 831,500 | 1,952.50 |
| 2021-07-15 | 3,860 | 3,945 | 3,715 | 3,930 | 607,300 | 1,965 |
| 2021-07-14 | 3,785 | 3,925 | 3,730 | 3,915 | 782,700 | 1,957.50 |
| 2021-07-13 | 3,625 | 3,785 | 3,605 | 3,785 | 715,300 | 1,892.50 |
| 2021-07-12 | 3,500 | 3,620 | 3,500 | 3,605 | 687,900 | 1,802.50 |
| 2021-07-09 | 3,335 | 3,450 | 3,300 | 3,410 | 502,600 | 1,705 |
| 2021-07-08 | 3,290 | 3,410 | 3,275 | 3,400 | 504,300 | 1,700 |
| 2021-07-07 | 3,220 | 3,305 | 3,190 | 3,240 | 225,300 | 1,620 |
| 2021-07-06 | 3,170 | 3,230 | 3,120 | 3,230 | 177,400 | 1,615 |
| 2021-07-05 | 3,145 | 3,260 | 3,140 | 3,185 | 299,100 | 1,592.50 |
| 2021-07-02 | 3,070 | 3,185 | 3,010 | 3,155 | 376,300 | 1,577.50 |
| 2021-07-01 | 3,405 | 3,410 | 3,085 | 3,095 | 787,100 | 1,547.50 |
| 2021-06-30 | 3,285 | 3,360 | 3,250 | 3,360 | 327,600 | 1,680 |
| 2021-06-29 | 3,265 | 3,315 | 3,210 | 3,270 | 179,000 | 1,635 |
| 2021-06-28 | 3,230 | 3,270 | 3,220 | 3,240 | 92,800 | 1,620 |
| 2021-06-25 | 3,280 | 3,295 | 3,210 | 3,230 | 120,800 | 1,615 |
| 2021-06-24 | 3,300 | 3,300 | 3,210 | 3,235 | 160,000 | 1,617.50 |
| 2021-06-23 | 3,295 | 3,315 | 3,240 | 3,315 | 210,300 | 1,657.50 |
| 2021-06-22 | 3,165 | 3,265 | 3,155 | 3,250 | 197,300 | 1,625 |
| 2021-06-21 | 3,075 | 3,150 | 3,050 | 3,150 | 243,500 | 1,575 |
| 2021-06-18 | 3,220 | 3,275 | 3,170 | 3,175 | 184,300 | 1,587.50 |
| 2021-06-17 | 3,245 | 3,280 | 3,205 | 3,220 | 157,300 | 1,610 |
| 2021-06-16 | 3,245 | 3,295 | 3,180 | 3,250 | 330,800 | 1,625 |
| 2021-06-15 | 3,200 | 3,250 | 3,160 | 3,190 | 228,000 | 1,595 |
| 2021-06-14 | 3,325 | 3,325 | 3,180 | 3,195 | 433,000 | 1,597.50 |
| 2021-06-11 | 3,305 | 3,340 | 3,295 | 3,305 | 135,100 | 1,652.50 |
| 2021-06-10 | 3,320 | 3,370 | 3,300 | 3,335 | 156,500 | 1,667.50 |
| 2021-06-09 | 3,335 | 3,385 | 3,305 | 3,360 | 165,100 | 1,680 |
| 2021-06-08 | 3,300 | 3,355 | 3,240 | 3,325 | 249,300 | 1,662.50 |
| 2021-06-07 | 3,275 | 3,340 | 3,230 | 3,280 | 335,400 | 1,640 |
| 2021-06-04 | 3,365 | 3,380 | 3,275 | 3,300 | 528,400 | 1,650 |
| 2021-06-03 | 3,575 | 3,595 | 3,380 | 3,410 | 523,300 | 1,705 |
| 2021-06-02 | 3,560 | 3,635 | 3,535 | 3,575 | 218,500 | 1,787.50 |
| 2021-06-01 | 3,535 | 3,600 | 3,505 | 3,580 | 234,000 | 1,790 |
| 2021-05-31 | 3,535 | 3,605 | 3,500 | 3,520 | 227,800 | 1,760 |
| 2021-05-28 | 3,580 | 3,610 | 3,490 | 3,555 | 404,500 | 1,777.50 |
| 2021-05-27 | 3,520 | 3,585 | 3,395 | 3,575 | 886,600 | 1,787.50 |
| 2021-05-26 | 3,720 | 3,750 | 3,520 | 3,555 | 709,300 | 1,777.50 |
| 2021-05-25 | 3,765 | 3,805 | 3,605 | 3,725 | 681,700 | 1,862.50 |
| 2021-05-24 | 3,600 | 3,765 | 3,585 | 3,695 | 615,800 | 1,847.50 |
| 2021-05-21 | 3,490 | 3,580 | 3,415 | 3,575 | 585,000 | 1,787.50 |
| 2021-05-20 | 3,410 | 3,540 | 3,385 | 3,440 | 430,400 | 1,720 |
| 2021-05-19 | 3,300 | 3,530 | 3,265 | 3,465 | 735,700 | 1,732.50 |
| 2021-05-18 | 3,370 | 3,450 | 3,220 | 3,365 | 858,500 | 1,682.50 |
| 2021-05-17 | 3,845 | 3,895 | 3,230 | 3,315 | 1,285,800 | 1,657.50 |
| 2021-05-14 | 3,870 | 3,875 | 3,660 | 3,775 | 557,000 | 1,887.50 |
| 2021-05-13 | 3,780 | 3,865 | 3,650 | 3,730 | 689,600 | 1,865 |
| 2021-05-12 | 3,945 | 4,005 | 3,840 | 3,880 | 501,600 | 1,940 |
| 2021-05-11 | 4,095 | 4,110 | 3,905 | 3,945 | 676,600 | 1,972.50 |
| 2021-05-10 | 4,175 | 4,280 | 4,120 | 4,165 | 582,900 | 2,082.50 |
| 2021-05-07 | 4,145 | 4,175 | 4,040 | 4,110 | 557,700 | 2,055 |
| 2021-05-06 | 3,915 | 4,145 | 3,845 | 4,110 | 598,400 | 2,055 |
| 2021-04-30 | 3,870 | 3,915 | 3,795 | 3,900 | 388,900 | 1,950 |
| 2021-04-28 | 3,875 | 3,965 | 3,835 | 3,905 | 556,200 | 1,952.50 |
| 2021-04-27 | 4,020 | 4,070 | 3,815 | 3,820 | 645,500 | 1,910 |
| 2021-04-26 | 4,135 | 4,150 | 3,980 | 3,985 | 599,800 | 1,992.50 |
| 2021-04-23 | 4,080 | 4,175 | 4,060 | 4,085 | 461,400 | 2,042.50 |
| 2021-04-22 | 4,175 | 4,245 | 4,055 | 4,115 | 981,900 | 2,057.50 |
| 2021-04-21 | 4,080 | 4,180 | 4,035 | 4,105 | 637,200 | 2,052.50 |
| 2021-04-20 | 4,090 | 4,175 | 4,025 | 4,150 | 687,300 | 2,075 |
| 2021-04-19 | 4,075 | 4,155 | 4,010 | 4,070 | 926,300 | 2,035 |
| 2021-04-16 | 3,925 | 4,015 | 3,820 | 4,005 | 742,600 | 2,002.50 |
| 2021-04-15 | 4,000 | 4,100 | 3,925 | 3,965 | 986,400 | 1,982.50 |
| 2021-04-14 | 3,730 | 3,970 | 3,725 | 3,910 | 1,036,900 | 1,955 |
| 2021-04-13 | 3,835 | 3,850 | 3,630 | 3,660 | 670,600 | 1,830 |
| 2021-04-12 | 3,885 | 3,900 | 3,790 | 3,805 | 392,600 | 1,902.50 |
| 2021-04-09 | 3,615 | 3,820 | 3,615 | 3,800 | 518,200 | 1,900 |
| 2021-04-08 | 3,625 | 3,635 | 3,470 | 3,605 | 555,700 | 1,802.50 |
| 2021-04-07 | 3,560 | 3,655 | 3,525 | 3,655 | 248,500 | 1,827.50 |
| 2021-04-06 | 3,600 | 3,610 | 3,490 | 3,560 | 265,800 | 1,780 |
| 2021-04-05 | 3,605 | 3,670 | 3,530 | 3,590 | 337,200 | 1,795 |
| 2021-04-02 | 3,435 | 3,615 | 3,415 | 3,595 | 579,600 | 1,797.50 |
| 2021-04-01 | 3,480 | 3,520 | 3,360 | 3,410 | 196,500 | 1,705 |
| 2021-03-31 | 3,500 | 3,520 | 3,410 | 3,440 | 247,700 | 1,720 |
| 2021-03-30 | 3,390 | 3,505 | 3,390 | 3,495 | 273,300 | 1,747.50 |
| 2021-03-29 | 3,500 | 3,580 | 3,360 | 3,390 | 374,200 | 1,695 |
| 2021-03-26 | 3,350 | 3,470 | 3,290 | 3,440 | 354,600 | 1,720 |
| 2021-03-25 | 3,410 | 3,470 | 3,225 | 3,280 | 350,800 | 1,640 |
| 2021-03-24 | 3,375 | 3,535 | 3,340 | 3,400 | 464,700 | 1,700 |
| 2021-03-23 | 3,485 | 3,630 | 3,385 | 3,410 | 581,000 | 1,705 |
| 2021-03-22 | 3,260 | 3,465 | 3,230 | 3,450 | 391,800 | 1,725 |
| 2021-03-19 | 3,150 | 3,280 | 3,125 | 3,265 | 172,500 | 1,632.50 |
| 2021-03-18 | 3,260 | 3,260 | 3,155 | 3,215 | 211,100 | 1,607.50 |
| 2021-03-17 | 3,210 | 3,255 | 3,110 | 3,220 | 312,600 | 1,610 |
| 2021-03-16 | 3,370 | 3,390 | 3,185 | 3,220 | 471,100 | 1,610 |
| 2021-03-15 | 3,230 | 3,340 | 3,145 | 3,340 | 520,600 | 1,670 |
| 2021-03-12 | 3,085 | 3,165 | 3,015 | 3,165 | 421,700 | 1,582.50 |
| 2021-03-11 | 3,005 | 3,165 | 2,981 | 3,140 | 610,800 | 1,570 |
| 2021-03-10 | 2,800 | 2,961 | 2,795 | 2,961 | 572,700 | 1,480.50 |
| 2021-03-09 | 2,725 | 2,811 | 2,659 | 2,784 | 368,700 | 1,392 |
| 2021-03-08 | 2,863 | 2,895 | 2,711 | 2,744 | 568,300 | 1,372 |
| 2021-03-05 | 2,743 | 2,861 | 2,738 | 2,861 | 406,800 | 1,430.50 |
| 2021-03-04 | 2,830 | 2,882 | 2,734 | 2,766 | 467,200 | 1,383 |
| 2021-03-03 | 2,938 | 2,996 | 2,810 | 2,849 | 438,200 | 1,424.50 |
| 2021-03-02 | 2,900 | 3,025 | 2,857 | 2,943 | 420,700 | 1,471.50 |
| 2021-03-01 | 3,080 | 3,130 | 2,844 | 2,903 | 577,700 | 1,451.50 |
| 2021-02-26 | 2,959 | 3,110 | 2,925 | 3,070 | 427,300 | 1,535 |
| 2021-02-25 | 3,135 | 3,185 | 3,035 | 3,055 | 325,300 | 1,527.50 |
| 2021-02-24 | 3,230 | 3,320 | 2,997 | 3,025 | 969,600 | 1,512.50 |
| 2021-02-22 | 3,105 | 3,180 | 3,020 | 3,170 | 816,500 | 1,585 |
| 2021-02-19 | 2,846 | 3,165 | 2,835 | 3,050 | 1,536,100 | 1,525 |
| 2021-02-18 | 2,948 | 3,105 | 2,801 | 2,867 | 1,211,000 | 1,433.50 |
| 2021-02-17 | 2,620 | 2,899 | 2,525 | 2,862 | 843,600 | 1,431 |
| 2021-02-16 | 2,899 | 2,925 | 2,611 | 2,702 | 1,450,300 | 1,351 |
| 2021-02-15 | 2,249 | 2,549 | 2,247 | 2,549 | 2,451,300 | 1,274.50 |
| 2021-02-12 | 2,120 | 2,138 | 2,037 | 2,049 | 284,700 | 1,024.50 |
| 2021-02-10 | 2,070 | 2,114 | 2,030 | 2,099 | 195,300 | 1,049.50 |
| 2021-02-09 | 2,070 | 2,135 | 2,070 | 2,085 | 365,500 | 1,042.50 |
| 2021-02-08 | 2,063 | 2,074 | 1,982 | 2,054 | 380,700 | 1,027 |
| 2021-02-05 | 2,029 | 2,080 | 2,013 | 2,062 | 266,600 | 1,031 |
| 2021-02-04 | 1,975 | 2,070 | 1,965 | 2,033 | 336,800 | 1,016.50 |
| 2021-02-03 | 1,915 | 2,018 | 1,910 | 1,982 | 508,300 | 991 |
| 2021-02-02 | 1,840 | 1,910 | 1,828 | 1,898 | 213,300 | 949 |
| 2021-02-01 | 1,788 | 1,850 | 1,785 | 1,841 | 144,700 | 920.50 |
| 2021-01-29 | 1,845 | 1,855 | 1,772 | 1,784 | 182,100 | 892 |
| 2021-01-28 | 1,883 | 1,901 | 1,797 | 1,830 | 390,300 | 915 |
| 2021-01-27 | 1,895 | 1,933 | 1,876 | 1,932 | 191,200 | 966 |
| 2021-01-26 | 1,900 | 1,916 | 1,875 | 1,880 | 174,200 | 940 |
| 2021-01-25 | 1,882 | 1,912 | 1,855 | 1,896 | 177,600 | 948 |
| 2021-01-22 | 1,882 | 1,935 | 1,880 | 1,883 | 546,000 | 941.50 |
| 2021-01-21 | 1,818 | 1,857 | 1,817 | 1,834 | 181,900 | 917 |
| 2021-01-20 | 1,779 | 1,815 | 1,775 | 1,802 | 182,500 | 901 |
| 2021-01-19 | 1,769 | 1,833 | 1,761 | 1,781 | 295,500 | 890.50 |
| 2021-01-18 | 1,740 | 1,755 | 1,705 | 1,745 | 173,900 | 872.50 |
| 2021-01-15 | 1,755 | 1,779 | 1,739 | 1,758 | 156,100 | 879 |
| 2021-01-14 | 1,764 | 1,821 | 1,750 | 1,765 | 295,800 | 882.50 |
| 2021-01-13 | 1,709 | 1,751 | 1,684 | 1,750 | 181,100 | 875 |
| 2021-01-12 | 1,757 | 1,757 | 1,708 | 1,709 | 171,500 | 854.50 |
| 2021-01-08 | 1,747 | 1,775 | 1,740 | 1,763 | 139,600 | 881.50 |
| 2021-01-07 | 1,794 | 1,794 | 1,731 | 1,747 | 265,800 | 873.50 |
| 2021-01-06 | 1,825 | 1,842 | 1,773 | 1,773 | 198,100 | 886.50 |
| 2021-01-05 | 1,800 | 1,846 | 1,788 | 1,825 | 211,100 | 912.50 |
| 2021-01-04 | 1,860 | 1,872 | 1,797 | 1,826 | 218,000 | 913 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2017-11-28]1株→2株 [2015-06-26]1株→4株
