2175 (株)エス・エム・エス 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 | 4,540 | 4,540 | 4,440 | 4,530 | 135,400 | 4,530 |
| 2021-12-29 | 4,500 | 4,530 | 4,470 | 4,520 | 216,000 | 4,520 |
| 2021-12-28 | 4,420 | 4,475 | 4,385 | 4,470 | 176,300 | 4,470 |
| 2021-12-27 | 4,475 | 4,520 | 4,400 | 4,400 | 251,300 | 4,400 |
| 2021-12-24 | 4,405 | 4,505 | 4,400 | 4,480 | 129,100 | 4,480 |
| 2021-12-23 | 4,300 | 4,395 | 4,285 | 4,390 | 165,600 | 4,390 |
| 2021-12-22 | 4,245 | 4,310 | 4,195 | 4,310 | 166,100 | 4,310 |
| 2021-12-21 | 4,280 | 4,290 | 4,190 | 4,245 | 174,900 | 4,245 |
| 2021-12-20 | 4,260 | 4,295 | 4,210 | 4,215 | 174,300 | 4,215 |
| 2021-12-17 | 4,430 | 4,445 | 4,300 | 4,315 | 316,000 | 4,315 |
| 2021-12-16 | 4,570 | 4,620 | 4,450 | 4,485 | 244,200 | 4,485 |
| 2021-12-15 | 4,415 | 4,510 | 4,415 | 4,485 | 179,500 | 4,485 |
| 2021-12-14 | 4,500 | 4,510 | 4,405 | 4,485 | 326,400 | 4,485 |
| 2021-12-13 | 4,700 | 4,750 | 4,535 | 4,545 | 240,000 | 4,545 |
| 2021-12-10 | 4,690 | 4,700 | 4,575 | 4,630 | 428,400 | 4,630 |
| 2021-12-09 | 4,660 | 4,740 | 4,650 | 4,710 | 459,700 | 4,710 |
| 2021-12-08 | 4,425 | 4,530 | 4,410 | 4,520 | 305,200 | 4,520 |
| 2021-12-07 | 4,315 | 4,360 | 4,260 | 4,345 | 223,800 | 4,345 |
| 2021-12-06 | 4,300 | 4,375 | 4,250 | 4,275 | 335,400 | 4,275 |
| 2021-12-03 | 4,200 | 4,315 | 4,195 | 4,315 | 117,800 | 4,315 |
| 2021-12-02 | 4,140 | 4,265 | 4,135 | 4,185 | 196,300 | 4,185 |
| 2021-12-01 | 4,230 | 4,240 | 4,150 | 4,210 | 188,200 | 4,210 |
| 2021-11-30 | 4,360 | 4,410 | 4,230 | 4,235 | 315,900 | 4,235 |
| 2021-11-29 | 4,250 | 4,375 | 4,230 | 4,300 | 228,900 | 4,300 |
| 2021-11-26 | 4,380 | 4,395 | 4,325 | 4,360 | 278,700 | 4,360 |
| 2021-11-25 | 4,440 | 4,460 | 4,350 | 4,380 | 235,500 | 4,380 |
| 2021-11-24 | 4,505 | 4,515 | 4,335 | 4,445 | 403,300 | 4,445 |
| 2021-11-22 | 4,550 | 4,595 | 4,525 | 4,565 | 119,500 | 4,565 |
| 2021-11-19 | 4,550 | 4,570 | 4,475 | 4,565 | 235,400 | 4,565 |
| 2021-11-18 | 4,585 | 4,605 | 4,520 | 4,540 | 216,300 | 4,540 |
| 2021-11-17 | 4,665 | 4,710 | 4,585 | 4,585 | 191,900 | 4,585 |
| 2021-11-16 | 4,695 | 4,710 | 4,600 | 4,625 | 240,900 | 4,625 |
| 2021-11-15 | 4,675 | 4,765 | 4,675 | 4,705 | 195,500 | 4,705 |
| 2021-11-12 | 4,565 | 4,625 | 4,555 | 4,620 | 215,300 | 4,620 |
| 2021-11-11 | 4,545 | 4,580 | 4,515 | 4,565 | 171,200 | 4,565 |
| 2021-11-10 | 4,550 | 4,615 | 4,535 | 4,570 | 239,600 | 4,570 |
| 2021-11-09 | 4,700 | 4,740 | 4,595 | 4,595 | 213,300 | 4,595 |
| 2021-11-08 | 4,715 | 4,730 | 4,640 | 4,720 | 224,100 | 4,720 |
| 2021-11-05 | 4,800 | 4,865 | 4,670 | 4,725 | 443,200 | 4,725 |
| 2021-11-04 | 4,630 | 4,675 | 4,595 | 4,645 | 504,400 | 4,645 |
| 2021-11-02 | 4,540 | 4,625 | 4,485 | 4,560 | 334,900 | 4,560 |
| 2021-11-01 | 4,555 | 4,585 | 4,455 | 4,510 | 401,200 | 4,510 |
| 2021-10-29 | 4,475 | 4,475 | 4,365 | 4,420 | 327,700 | 4,420 |
| 2021-10-28 | 4,425 | 4,505 | 4,405 | 4,475 | 297,000 | 4,475 |
| 2021-10-27 | 4,405 | 4,480 | 4,380 | 4,460 | 373,700 | 4,460 |
| 2021-10-26 | 4,425 | 4,435 | 4,325 | 4,425 | 173,800 | 4,425 |
| 2021-10-25 | 4,340 | 4,420 | 4,305 | 4,420 | 194,600 | 4,420 |
| 2021-10-22 | 4,350 | 4,410 | 4,310 | 4,355 | 179,900 | 4,355 |
| 2021-10-21 | 4,280 | 4,355 | 4,235 | 4,300 | 266,400 | 4,300 |
| 2021-10-20 | 4,460 | 4,465 | 4,305 | 4,320 | 453,700 | 4,320 |
| 2021-10-19 | 4,410 | 4,525 | 4,380 | 4,495 | 401,100 | 4,495 |
| 2021-10-18 | 4,505 | 4,525 | 4,335 | 4,360 | 343,600 | 4,360 |
| 2021-10-15 | 4,300 | 4,430 | 4,230 | 4,415 | 426,200 | 4,415 |
| 2021-10-14 | 4,080 | 4,230 | 4,050 | 4,210 | 288,500 | 4,210 |
| 2021-10-13 | 4,025 | 4,120 | 4,025 | 4,070 | 144,200 | 4,070 |
| 2021-10-12 | 4,100 | 4,115 | 4,030 | 4,070 | 141,200 | 4,070 |
| 2021-10-11 | 4,000 | 4,120 | 3,955 | 4,105 | 196,700 | 4,105 |
| 2021-10-08 | 3,980 | 4,035 | 3,955 | 3,965 | 186,600 | 3,965 |
| 2021-10-07 | 3,900 | 3,985 | 3,885 | 3,910 | 206,500 | 3,910 |
| 2021-10-06 | 3,955 | 4,000 | 3,825 | 3,860 | 277,200 | 3,860 |
| 2021-10-05 | 3,885 | 3,925 | 3,775 | 3,870 | 452,500 | 3,870 |
| 2021-10-04 | 4,060 | 4,095 | 3,965 | 4,005 | 168,500 | 4,005 |
| 2021-10-01 | 4,075 | 4,120 | 3,990 | 4,020 | 231,800 | 4,020 |
| 2021-09-30 | 4,055 | 4,160 | 4,035 | 4,085 | 537,800 | 4,085 |
| 2021-09-29 | 3,940 | 3,990 | 3,910 | 3,985 | 388,100 | 3,985 |
| 2021-09-28 | 4,145 | 4,160 | 4,000 | 4,065 | 353,300 | 4,065 |
| 2021-09-27 | 4,240 | 4,355 | 4,215 | 4,215 | 251,800 | 4,215 |
| 2021-09-24 | 4,210 | 4,335 | 4,175 | 4,280 | 380,500 | 4,280 |
| 2021-09-22 | 4,215 | 4,225 | 4,035 | 4,070 | 490,600 | 4,070 |
| 2021-09-21 | 4,255 | 4,260 | 4,160 | 4,240 | 425,400 | 4,240 |
| 2021-09-17 | 4,350 | 4,360 | 4,280 | 4,355 | 303,400 | 4,355 |
| 2021-09-16 | 4,345 | 4,405 | 4,300 | 4,390 | 311,100 | 4,390 |
| 2021-09-15 | 4,375 | 4,375 | 4,285 | 4,325 | 290,600 | 4,325 |
| 2021-09-14 | 4,300 | 4,415 | 4,255 | 4,405 | 297,300 | 4,405 |
| 2021-09-13 | 4,340 | 4,350 | 4,275 | 4,325 | 296,600 | 4,325 |
| 2021-09-10 | 4,200 | 4,415 | 4,195 | 4,410 | 677,800 | 4,410 |
| 2021-09-09 | 4,130 | 4,185 | 4,110 | 4,175 | 249,300 | 4,175 |
| 2021-09-08 | 3,965 | 4,095 | 3,965 | 4,095 | 190,200 | 4,095 |
| 2021-09-07 | 4,025 | 4,055 | 3,985 | 4,010 | 213,100 | 4,010 |
| 2021-09-06 | 4,020 | 4,045 | 4,000 | 4,025 | 165,000 | 4,025 |
| 2021-09-03 | 3,950 | 4,010 | 3,910 | 3,980 | 247,600 | 3,980 |
| 2021-09-02 | 3,905 | 3,920 | 3,840 | 3,915 | 184,500 | 3,915 |
| 2021-09-01 | 3,905 | 3,920 | 3,810 | 3,865 | 167,300 | 3,865 |
| 2021-08-31 | 3,850 | 3,900 | 3,845 | 3,895 | 201,600 | 3,895 |
| 2021-08-30 | 3,760 | 3,790 | 3,725 | 3,790 | 144,400 | 3,790 |
| 2021-08-27 | 3,690 | 3,760 | 3,665 | 3,740 | 213,000 | 3,740 |
| 2021-08-26 | 3,660 | 3,730 | 3,640 | 3,705 | 216,700 | 3,705 |
| 2021-08-25 | 3,775 | 3,790 | 3,680 | 3,710 | 362,100 | 3,710 |
| 2021-08-24 | 3,830 | 3,890 | 3,815 | 3,845 | 326,000 | 3,845 |
| 2021-08-23 | 3,715 | 3,810 | 3,715 | 3,795 | 377,900 | 3,795 |
| 2021-08-20 | 3,655 | 3,775 | 3,655 | 3,735 | 503,700 | 3,735 |
| 2021-08-19 | 3,470 | 3,750 | 3,470 | 3,705 | 675,900 | 3,705 |
| 2021-08-18 | 3,295 | 3,465 | 3,295 | 3,450 | 348,800 | 3,450 |
| 2021-08-17 | 3,330 | 3,365 | 3,275 | 3,315 | 153,200 | 3,315 |
| 2021-08-16 | 3,475 | 3,485 | 3,310 | 3,320 | 194,200 | 3,320 |
| 2021-08-13 | 3,370 | 3,480 | 3,365 | 3,480 | 259,900 | 3,480 |
| 2021-08-12 | 3,340 | 3,365 | 3,320 | 3,355 | 194,200 | 3,355 |
| 2021-08-11 | 3,275 | 3,315 | 3,230 | 3,310 | 301,700 | 3,310 |
| 2021-08-10 | 3,090 | 3,255 | 3,085 | 3,255 | 263,100 | 3,255 |
| 2021-08-06 | 3,075 | 3,105 | 3,060 | 3,090 | 171,800 | 3,090 |
| 2021-08-05 | 3,090 | 3,135 | 3,060 | 3,075 | 191,500 | 3,075 |
| 2021-08-04 | 3,110 | 3,120 | 3,045 | 3,085 | 165,800 | 3,085 |
| 2021-08-03 | 3,210 | 3,255 | 3,125 | 3,150 | 374,100 | 3,150 |
| 2021-08-02 | 3,135 | 3,235 | 3,075 | 3,160 | 559,600 | 3,160 |
| 2021-07-30 | 3,070 | 3,085 | 3,045 | 3,065 | 324,700 | 3,065 |
| 2021-07-29 | 3,080 | 3,085 | 3,060 | 3,075 | 140,900 | 3,075 |
| 2021-07-28 | 3,065 | 3,075 | 3,005 | 3,015 | 224,900 | 3,015 |
| 2021-07-27 | 3,065 | 3,105 | 3,050 | 3,100 | 310,600 | 3,100 |
| 2021-07-26 | 3,120 | 3,160 | 3,060 | 3,085 | 232,700 | 3,085 |
| 2021-07-21 | 3,130 | 3,145 | 3,060 | 3,085 | 225,900 | 3,085 |
| 2021-07-20 | 3,135 | 3,205 | 3,105 | 3,145 | 199,900 | 3,145 |
| 2021-07-19 | 3,170 | 3,180 | 3,125 | 3,140 | 133,700 | 3,140 |
| 2021-07-16 | 3,140 | 3,235 | 3,120 | 3,180 | 144,800 | 3,180 |
| 2021-07-15 | 3,280 | 3,290 | 3,160 | 3,190 | 195,100 | 3,190 |
| 2021-07-14 | 3,335 | 3,365 | 3,295 | 3,345 | 111,700 | 3,345 |
| 2021-07-13 | 3,390 | 3,395 | 3,280 | 3,280 | 186,700 | 3,280 |
| 2021-07-12 | 3,300 | 3,395 | 3,300 | 3,375 | 184,400 | 3,375 |
| 2021-07-09 | 3,260 | 3,300 | 3,200 | 3,290 | 236,400 | 3,290 |
| 2021-07-08 | 3,280 | 3,305 | 3,250 | 3,255 | 168,600 | 3,255 |
| 2021-07-07 | 3,290 | 3,315 | 3,275 | 3,315 | 152,900 | 3,315 |
| 2021-07-06 | 3,305 | 3,325 | 3,295 | 3,310 | 94,200 | 3,310 |
| 2021-07-05 | 3,310 | 3,335 | 3,285 | 3,285 | 78,500 | 3,285 |
| 2021-07-02 | 3,305 | 3,340 | 3,295 | 3,305 | 219,500 | 3,305 |
| 2021-07-01 | 3,325 | 3,350 | 3,295 | 3,300 | 207,100 | 3,300 |
| 2021-06-30 | 3,310 | 3,340 | 3,300 | 3,325 | 191,700 | 3,325 |
| 2021-06-29 | 3,260 | 3,305 | 3,235 | 3,290 | 177,000 | 3,290 |
| 2021-06-28 | 3,220 | 3,260 | 3,200 | 3,235 | 101,400 | 3,235 |
| 2021-06-25 | 3,290 | 3,295 | 3,195 | 3,220 | 188,900 | 3,220 |
| 2021-06-24 | 3,240 | 3,280 | 3,215 | 3,265 | 134,000 | 3,265 |
| 2021-06-23 | 3,200 | 3,275 | 3,180 | 3,240 | 113,700 | 3,240 |
| 2021-06-22 | 3,180 | 3,215 | 3,150 | 3,200 | 160,300 | 3,200 |
| 2021-06-21 | 3,100 | 3,150 | 3,075 | 3,135 | 226,700 | 3,135 |
| 2021-06-18 | 3,240 | 3,240 | 3,125 | 3,140 | 282,500 | 3,140 |
| 2021-06-17 | 3,220 | 3,245 | 3,140 | 3,140 | 306,300 | 3,140 |
| 2021-06-16 | 3,360 | 3,365 | 3,275 | 3,315 | 222,100 | 3,315 |
| 2021-06-15 | 3,385 | 3,420 | 3,365 | 3,400 | 211,100 | 3,400 |
| 2021-06-14 | 3,320 | 3,380 | 3,285 | 3,355 | 170,800 | 3,355 |
| 2021-06-11 | 3,345 | 3,360 | 3,305 | 3,330 | 473,500 | 3,330 |
| 2021-06-10 | 3,180 | 3,300 | 3,170 | 3,280 | 438,200 | 3,280 |
| 2021-06-09 | 3,105 | 3,210 | 3,100 | 3,180 | 354,600 | 3,180 |
| 2021-06-08 | 3,080 | 3,120 | 3,075 | 3,090 | 211,100 | 3,090 |
| 2021-06-07 | 3,025 | 3,065 | 3,020 | 3,050 | 227,400 | 3,050 |
| 2021-06-04 | 2,952 | 2,956 | 2,930 | 2,946 | 235,300 | 2,946 |
| 2021-06-03 | 2,965 | 3,015 | 2,944 | 3,000 | 203,500 | 3,000 |
| 2021-06-02 | 2,913 | 2,959 | 2,898 | 2,945 | 213,500 | 2,945 |
| 2021-06-01 | 2,932 | 2,944 | 2,882 | 2,929 | 244,800 | 2,929 |
| 2021-05-31 | 3,060 | 3,060 | 2,916 | 2,926 | 272,300 | 2,926 |
| 2021-05-28 | 2,978 | 3,070 | 2,977 | 3,065 | 277,900 | 3,065 |
| 2021-05-27 | 2,962 | 3,005 | 2,941 | 2,977 | 366,600 | 2,977 |
| 2021-05-26 | 3,005 | 3,035 | 2,995 | 2,997 | 161,700 | 2,997 |
| 2021-05-25 | 3,005 | 3,040 | 2,969 | 3,040 | 173,100 | 3,040 |
| 2021-05-24 | 3,005 | 3,045 | 2,972 | 2,980 | 334,600 | 2,980 |
| 2021-05-21 | 3,045 | 3,085 | 3,020 | 3,075 | 256,000 | 3,075 |
| 2021-05-20 | 2,986 | 3,025 | 2,971 | 2,997 | 183,600 | 2,997 |
| 2021-05-19 | 2,971 | 3,015 | 2,946 | 2,991 | 222,100 | 2,991 |
| 2021-05-18 | 2,888 | 2,982 | 2,855 | 2,971 | 338,000 | 2,971 |
| 2021-05-17 | 2,994 | 3,020 | 2,841 | 2,853 | 811,100 | 2,853 |
| 2021-05-14 | 2,894 | 2,946 | 2,855 | 2,939 | 284,100 | 2,939 |
| 2021-05-13 | 2,888 | 2,974 | 2,820 | 2,913 | 490,700 | 2,913 |
| 2021-05-12 | 2,923 | 2,970 | 2,863 | 2,890 | 467,800 | 2,890 |
| 2021-05-11 | 3,000 | 3,010 | 2,898 | 2,905 | 468,200 | 2,905 |
| 2021-05-10 | 2,938 | 3,090 | 2,931 | 3,060 | 332,600 | 3,060 |
| 2021-05-07 | 3,050 | 3,050 | 2,919 | 2,922 | 399,900 | 2,922 |
| 2021-05-06 | 3,025 | 3,125 | 3,000 | 3,070 | 404,500 | 3,070 |
| 2021-04-30 | 3,055 | 3,060 | 2,953 | 2,984 | 820,900 | 2,984 |
| 2021-04-28 | 3,245 | 3,300 | 3,225 | 3,255 | 255,900 | 3,255 |
| 2021-04-27 | 3,280 | 3,285 | 3,225 | 3,265 | 189,000 | 3,265 |
| 2021-04-26 | 3,260 | 3,300 | 3,245 | 3,280 | 235,100 | 3,280 |
| 2021-04-23 | 3,235 | 3,250 | 3,180 | 3,190 | 178,800 | 3,190 |
| 2021-04-22 | 3,245 | 3,275 | 3,225 | 3,270 | 138,300 | 3,270 |
| 2021-04-21 | 3,280 | 3,300 | 3,205 | 3,225 | 213,500 | 3,225 |
| 2021-04-20 | 3,320 | 3,335 | 3,250 | 3,295 | 249,900 | 3,295 |
| 2021-04-19 | 3,390 | 3,430 | 3,380 | 3,400 | 97,000 | 3,400 |
| 2021-04-16 | 3,400 | 3,440 | 3,350 | 3,425 | 121,600 | 3,425 |
| 2021-04-15 | 3,375 | 3,385 | 3,305 | 3,375 | 198,500 | 3,375 |
| 2021-04-14 | 3,410 | 3,445 | 3,345 | 3,445 | 182,900 | 3,445 |
| 2021-04-13 | 3,395 | 3,420 | 3,360 | 3,375 | 170,900 | 3,375 |
| 2021-04-12 | 3,465 | 3,465 | 3,345 | 3,395 | 113,000 | 3,395 |
| 2021-04-09 | 3,435 | 3,480 | 3,415 | 3,415 | 131,300 | 3,415 |
| 2021-04-08 | 3,380 | 3,395 | 3,335 | 3,365 | 139,300 | 3,365 |
| 2021-04-07 | 3,370 | 3,400 | 3,340 | 3,370 | 140,000 | 3,370 |
| 2021-04-06 | 3,485 | 3,500 | 3,360 | 3,385 | 171,100 | 3,385 |
| 2021-04-05 | 3,555 | 3,570 | 3,420 | 3,420 | 209,400 | 3,420 |
| 2021-04-02 | 3,565 | 3,580 | 3,510 | 3,545 | 237,200 | 3,545 |
| 2021-04-01 | 3,450 | 3,560 | 3,445 | 3,505 | 442,700 | 3,505 |
| 2021-03-31 | 3,360 | 3,420 | 3,315 | 3,380 | 245,900 | 3,380 |
| 2021-03-30 | 3,390 | 3,395 | 3,305 | 3,320 | 255,700 | 3,320 |
| 2021-03-29 | 3,330 | 3,420 | 3,315 | 3,390 | 318,700 | 3,390 |
| 2021-03-26 | 3,215 | 3,275 | 3,205 | 3,270 | 265,000 | 3,270 |
| 2021-03-25 | 3,205 | 3,225 | 3,140 | 3,210 | 315,700 | 3,210 |
| 2021-03-24 | 3,200 | 3,275 | 3,185 | 3,235 | 325,400 | 3,235 |
| 2021-03-23 | 3,260 | 3,345 | 3,205 | 3,215 | 357,300 | 3,215 |
| 2021-03-22 | 3,365 | 3,365 | 3,280 | 3,280 | 292,800 | 3,280 |
| 2021-03-19 | 3,340 | 3,410 | 3,330 | 3,375 | 300,000 | 3,375 |
| 2021-03-18 | 3,410 | 3,425 | 3,365 | 3,405 | 247,500 | 3,405 |
| 2021-03-17 | 3,390 | 3,425 | 3,350 | 3,400 | 253,500 | 3,400 |
| 2021-03-16 | 3,340 | 3,410 | 3,300 | 3,390 | 237,000 | 3,390 |
| 2021-03-15 | 3,445 | 3,450 | 3,335 | 3,365 | 275,600 | 3,365 |
| 2021-03-12 | 3,365 | 3,480 | 3,350 | 3,455 | 414,700 | 3,455 |
| 2021-03-11 | 3,160 | 3,325 | 3,155 | 3,300 | 410,800 | 3,300 |
| 2021-03-10 | 3,235 | 3,265 | 3,130 | 3,150 | 442,700 | 3,150 |
| 2021-03-09 | 3,150 | 3,250 | 3,095 | 3,210 | 680,500 | 3,210 |
| 2021-03-08 | 3,375 | 3,390 | 3,185 | 3,200 | 324,300 | 3,200 |
| 2021-03-05 | 3,290 | 3,305 | 3,245 | 3,305 | 296,800 | 3,305 |
| 2021-03-04 | 3,315 | 3,345 | 3,295 | 3,340 | 236,100 | 3,340 |
| 2021-03-03 | 3,470 | 3,475 | 3,370 | 3,410 | 208,000 | 3,410 |
| 2021-03-02 | 3,515 | 3,555 | 3,445 | 3,495 | 196,800 | 3,495 |
| 2021-03-01 | 3,550 | 3,565 | 3,465 | 3,485 | 239,500 | 3,485 |
| 2021-02-26 | 3,465 | 3,520 | 3,450 | 3,480 | 596,400 | 3,480 |
| 2021-02-25 | 3,575 | 3,595 | 3,510 | 3,535 | 417,300 | 3,535 |
| 2021-02-24 | 3,645 | 3,695 | 3,515 | 3,520 | 357,100 | 3,520 |
| 2021-02-22 | 3,725 | 3,755 | 3,640 | 3,700 | 354,000 | 3,700 |
| 2021-02-19 | 3,590 | 3,705 | 3,565 | 3,655 | 444,200 | 3,655 |
| 2021-02-18 | 3,720 | 3,725 | 3,620 | 3,635 | 317,500 | 3,635 |
| 2021-02-17 | 3,765 | 3,785 | 3,725 | 3,735 | 224,100 | 3,735 |
| 2021-02-16 | 3,860 | 3,880 | 3,805 | 3,835 | 224,400 | 3,835 |
| 2021-02-15 | 3,900 | 3,900 | 3,835 | 3,855 | 269,500 | 3,855 |
| 2021-02-12 | 3,940 | 3,950 | 3,810 | 3,885 | 347,000 | 3,885 |
| 2021-02-10 | 3,870 | 3,925 | 3,865 | 3,910 | 282,100 | 3,910 |
| 2021-02-09 | 3,850 | 3,855 | 3,725 | 3,850 | 365,400 | 3,850 |
| 2021-02-08 | 3,910 | 3,910 | 3,710 | 3,785 | 543,000 | 3,785 |
| 2021-02-05 | 4,025 | 4,040 | 3,905 | 3,910 | 287,800 | 3,910 |
| 2021-02-04 | 4,105 | 4,105 | 3,930 | 3,965 | 209,300 | 3,965 |
| 2021-02-03 | 4,195 | 4,250 | 4,130 | 4,150 | 225,100 | 4,150 |
| 2021-02-02 | 4,090 | 4,180 | 4,015 | 4,165 | 295,400 | 4,165 |
| 2021-02-01 | 3,835 | 4,110 | 3,700 | 4,080 | 401,200 | 4,080 |
| 2021-01-29 | 4,025 | 4,045 | 3,865 | 3,885 | 403,500 | 3,885 |
| 2021-01-28 | 4,010 | 4,070 | 3,980 | 4,035 | 860,800 | 4,035 |
| 2021-01-27 | 4,155 | 4,190 | 4,080 | 4,100 | 241,000 | 4,100 |
| 2021-01-26 | 4,150 | 4,185 | 4,085 | 4,085 | 251,300 | 4,085 |
| 2021-01-25 | 4,135 | 4,165 | 4,070 | 4,155 | 267,300 | 4,155 |
| 2021-01-22 | 4,050 | 4,105 | 4,040 | 4,095 | 270,800 | 4,095 |
| 2021-01-21 | 3,985 | 4,050 | 3,985 | 4,050 | 224,500 | 4,050 |
| 2021-01-20 | 4,040 | 4,060 | 3,970 | 3,980 | 285,200 | 3,980 |
| 2021-01-19 | 4,010 | 4,035 | 3,955 | 4,030 | 274,200 | 4,030 |
| 2021-01-18 | 3,990 | 4,070 | 3,980 | 4,035 | 239,700 | 4,035 |
| 2021-01-15 | 4,060 | 4,070 | 3,995 | 4,025 | 248,800 | 4,025 |
| 2021-01-14 | 4,045 | 4,135 | 4,020 | 4,060 | 368,300 | 4,060 |
| 2021-01-13 | 4,045 | 4,060 | 3,990 | 4,045 | 374,900 | 4,045 |
| 2021-01-12 | 4,180 | 4,190 | 4,030 | 4,105 | 444,200 | 4,105 |
| 2021-01-08 | 4,150 | 4,225 | 4,115 | 4,220 | 379,300 | 4,220 |
| 2021-01-07 | 4,085 | 4,145 | 4,070 | 4,125 | 340,500 | 4,125 |
| 2021-01-06 | 4,125 | 4,130 | 4,040 | 4,075 | 418,600 | 4,075 |
| 2021-01-05 | 4,050 | 4,125 | 4,005 | 4,120 | 345,000 | 4,120 |
| 2021-01-04 | 3,990 | 4,060 | 3,940 | 4,060 | 315,600 | 4,060 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
