2222 寿スピリッツ(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 | 5,610 | 5,620 | 5,490 | 5,510 | 54,500 | 1,102 |
| 2021-12-29 | 5,600 | 5,630 | 5,550 | 5,610 | 84,900 | 1,122 |
| 2021-12-28 | 5,450 | 5,580 | 5,420 | 5,540 | 51,700 | 1,108 |
| 2021-12-27 | 5,460 | 5,500 | 5,390 | 5,420 | 53,900 | 1,084 |
| 2021-12-24 | 5,590 | 5,590 | 5,480 | 5,500 | 82,900 | 1,100 |
| 2021-12-23 | 5,550 | 5,590 | 5,510 | 5,540 | 69,600 | 1,108 |
| 2021-12-22 | 5,700 | 5,710 | 5,530 | 5,550 | 62,400 | 1,110 |
| 2021-12-21 | 5,600 | 5,710 | 5,510 | 5,610 | 84,100 | 1,122 |
| 2021-12-20 | 5,620 | 5,680 | 5,560 | 5,570 | 89,600 | 1,114 |
| 2021-12-17 | 5,840 | 5,880 | 5,670 | 5,720 | 81,900 | 1,144 |
| 2021-12-16 | 5,900 | 5,920 | 5,840 | 5,880 | 81,200 | 1,176 |
| 2021-12-15 | 5,750 | 6,020 | 5,700 | 5,870 | 114,500 | 1,174 |
| 2021-12-14 | 5,830 | 5,840 | 5,680 | 5,750 | 81,200 | 1,150 |
| 2021-12-13 | 5,910 | 5,950 | 5,810 | 5,850 | 56,900 | 1,170 |
| 2021-12-10 | 6,010 | 6,040 | 5,870 | 5,910 | 91,200 | 1,182 |
| 2021-12-09 | 6,110 | 6,210 | 6,030 | 6,100 | 78,100 | 1,220 |
| 2021-12-08 | 6,350 | 6,350 | 6,190 | 6,190 | 64,200 | 1,238 |
| 2021-12-07 | 6,310 | 6,340 | 6,200 | 6,310 | 76,500 | 1,262 |
| 2021-12-06 | 6,120 | 6,320 | 6,090 | 6,250 | 86,100 | 1,250 |
| 2021-12-03 | 5,940 | 6,200 | 5,940 | 6,200 | 154,500 | 1,240 |
| 2021-12-02 | 6,120 | 6,140 | 5,840 | 5,840 | 101,000 | 1,168 |
| 2021-12-01 | 6,260 | 6,300 | 6,040 | 6,260 | 123,600 | 1,252 |
| 2021-11-30 | 6,270 | 6,370 | 6,140 | 6,160 | 135,100 | 1,232 |
| 2021-11-29 | 6,220 | 6,420 | 6,100 | 6,100 | 133,600 | 1,220 |
| 2021-11-26 | 6,800 | 6,820 | 6,490 | 6,520 | 79,700 | 1,304 |
| 2021-11-25 | 6,920 | 6,930 | 6,730 | 6,850 | 70,500 | 1,370 |
| 2021-11-24 | 7,180 | 7,180 | 6,870 | 6,870 | 82,700 | 1,374 |
| 2021-11-22 | 7,040 | 7,190 | 6,920 | 7,190 | 44,400 | 1,438 |
| 2021-11-19 | 7,080 | 7,180 | 6,970 | 7,080 | 57,500 | 1,416 |
| 2021-11-18 | 7,310 | 7,330 | 7,060 | 7,070 | 52,600 | 1,414 |
| 2021-11-17 | 7,410 | 7,450 | 7,350 | 7,370 | 43,700 | 1,474 |
| 2021-11-16 | 7,250 | 7,410 | 7,230 | 7,360 | 53,000 | 1,472 |
| 2021-11-15 | 7,150 | 7,220 | 7,130 | 7,200 | 39,700 | 1,440 |
| 2021-11-12 | 6,940 | 7,110 | 6,940 | 7,070 | 42,100 | 1,414 |
| 2021-11-11 | 6,980 | 7,020 | 6,900 | 6,960 | 36,100 | 1,392 |
| 2021-11-10 | 7,080 | 7,110 | 6,850 | 6,920 | 85,700 | 1,384 |
| 2021-11-09 | 7,500 | 7,510 | 7,130 | 7,130 | 86,200 | 1,426 |
| 2021-11-08 | 7,700 | 7,720 | 7,340 | 7,500 | 94,000 | 1,500 |
| 2021-11-05 | 7,640 | 7,800 | 7,470 | 7,530 | 116,300 | 1,506 |
| 2021-11-04 | 7,620 | 7,680 | 7,520 | 7,600 | 70,300 | 1,520 |
| 2021-11-02 | 7,640 | 7,760 | 7,570 | 7,630 | 54,600 | 1,526 |
| 2021-11-01 | 7,780 | 7,800 | 7,630 | 7,750 | 79,100 | 1,550 |
| 2021-10-29 | 7,450 | 7,670 | 7,450 | 7,600 | 72,800 | 1,520 |
| 2021-10-28 | 7,380 | 7,550 | 7,320 | 7,490 | 57,700 | 1,498 |
| 2021-10-27 | 7,420 | 7,440 | 7,300 | 7,340 | 51,700 | 1,468 |
| 2021-10-26 | 7,340 | 7,470 | 7,300 | 7,420 | 45,400 | 1,484 |
| 2021-10-25 | 7,300 | 7,310 | 7,250 | 7,300 | 44,100 | 1,460 |
| 2021-10-22 | 7,310 | 7,420 | 7,290 | 7,370 | 58,300 | 1,474 |
| 2021-10-21 | 7,350 | 7,480 | 7,300 | 7,330 | 63,100 | 1,466 |
| 2021-10-20 | 7,180 | 7,480 | 7,160 | 7,410 | 106,800 | 1,482 |
| 2021-10-19 | 6,920 | 7,160 | 6,910 | 7,140 | 59,300 | 1,428 |
| 2021-10-18 | 7,000 | 7,040 | 6,940 | 6,940 | 50,500 | 1,388 |
| 2021-10-15 | 6,970 | 7,030 | 6,800 | 6,980 | 68,000 | 1,396 |
| 2021-10-14 | 7,020 | 7,100 | 6,910 | 6,940 | 92,600 | 1,388 |
| 2021-10-13 | 7,070 | 7,150 | 7,030 | 7,090 | 51,500 | 1,418 |
| 2021-10-12 | 7,160 | 7,230 | 7,070 | 7,080 | 77,800 | 1,416 |
| 2021-10-11 | 7,170 | 7,320 | 7,090 | 7,300 | 48,400 | 1,460 |
| 2021-10-08 | 7,160 | 7,290 | 7,140 | 7,170 | 49,100 | 1,434 |
| 2021-10-07 | 7,150 | 7,340 | 7,040 | 7,050 | 77,100 | 1,410 |
| 2021-10-06 | 7,280 | 7,350 | 7,050 | 7,120 | 132,600 | 1,424 |
| 2021-10-05 | 7,470 | 7,520 | 7,190 | 7,230 | 144,300 | 1,446 |
| 2021-10-04 | 7,530 | 7,630 | 7,390 | 7,480 | 76,600 | 1,496 |
| 2021-10-01 | 7,570 | 7,580 | 7,280 | 7,380 | 89,300 | 1,476 |
| 2021-09-30 | 7,360 | 7,740 | 7,350 | 7,670 | 138,300 | 1,534 |
| 2021-09-29 | 7,200 | 7,390 | 7,180 | 7,350 | 79,300 | 1,470 |
| 2021-09-28 | 7,420 | 7,470 | 7,260 | 7,350 | 69,500 | 1,470 |
| 2021-09-27 | 7,290 | 7,490 | 7,270 | 7,360 | 85,000 | 1,472 |
| 2021-09-24 | 7,050 | 7,290 | 7,000 | 7,240 | 92,100 | 1,448 |
| 2021-09-22 | 7,110 | 7,180 | 7,050 | 7,050 | 44,100 | 1,410 |
| 2021-09-21 | 7,020 | 7,220 | 6,910 | 7,170 | 60,600 | 1,434 |
| 2021-09-17 | 7,010 | 7,190 | 6,980 | 7,170 | 68,300 | 1,434 |
| 2021-09-16 | 7,250 | 7,280 | 7,020 | 7,060 | 53,900 | 1,412 |
| 2021-09-15 | 7,270 | 7,360 | 7,140 | 7,220 | 92,800 | 1,444 |
| 2021-09-14 | 7,380 | 7,530 | 7,220 | 7,530 | 93,000 | 1,506 |
| 2021-09-13 | 7,160 | 7,390 | 7,090 | 7,390 | 62,900 | 1,478 |
| 2021-09-10 | 7,190 | 7,310 | 7,190 | 7,270 | 63,800 | 1,454 |
| 2021-09-09 | 7,110 | 7,230 | 7,040 | 7,140 | 53,700 | 1,428 |
| 2021-09-08 | 7,310 | 7,420 | 7,180 | 7,260 | 77,300 | 1,452 |
| 2021-09-07 | 7,220 | 7,290 | 7,150 | 7,280 | 56,200 | 1,456 |
| 2021-09-06 | 7,190 | 7,200 | 7,070 | 7,140 | 50,800 | 1,428 |
| 2021-09-03 | 7,080 | 7,180 | 6,970 | 7,120 | 63,800 | 1,424 |
| 2021-09-02 | 7,200 | 7,200 | 7,000 | 7,040 | 77,900 | 1,408 |
| 2021-09-01 | 7,260 | 7,340 | 7,220 | 7,260 | 62,500 | 1,452 |
| 2021-08-31 | 7,240 | 7,380 | 7,220 | 7,280 | 87,500 | 1,456 |
| 2021-08-30 | 7,440 | 7,520 | 7,320 | 7,380 | 247,300 | 1,476 |
| 2021-08-27 | 7,090 | 7,440 | 7,030 | 7,300 | 139,900 | 1,460 |
| 2021-08-26 | 6,860 | 7,130 | 6,860 | 7,120 | 136,100 | 1,424 |
| 2021-08-25 | 6,680 | 6,860 | 6,670 | 6,770 | 110,000 | 1,354 |
| 2021-08-24 | 6,550 | 6,660 | 6,520 | 6,640 | 89,600 | 1,328 |
| 2021-08-23 | 6,380 | 6,440 | 6,310 | 6,380 | 75,900 | 1,276 |
| 2021-08-20 | 6,160 | 6,310 | 6,160 | 6,200 | 60,300 | 1,240 |
| 2021-08-19 | 6,260 | 6,270 | 6,160 | 6,210 | 34,900 | 1,242 |
| 2021-08-18 | 6,190 | 6,360 | 6,150 | 6,320 | 66,300 | 1,264 |
| 2021-08-17 | 6,370 | 6,440 | 6,150 | 6,150 | 62,900 | 1,230 |
| 2021-08-16 | 6,480 | 6,530 | 6,290 | 6,370 | 60,700 | 1,274 |
| 2021-08-13 | 6,560 | 6,650 | 6,440 | 6,530 | 75,700 | 1,306 |
| 2021-08-12 | 6,740 | 6,800 | 6,640 | 6,660 | 36,800 | 1,332 |
| 2021-08-11 | 6,680 | 6,730 | 6,560 | 6,660 | 69,800 | 1,332 |
| 2021-08-10 | 6,390 | 6,690 | 6,350 | 6,690 | 88,000 | 1,338 |
| 2021-08-06 | 6,650 | 6,650 | 6,340 | 6,390 | 92,800 | 1,278 |
| 2021-08-05 | 6,600 | 6,830 | 6,520 | 6,550 | 88,300 | 1,310 |
| 2021-08-04 | 6,790 | 6,810 | 6,530 | 6,570 | 92,200 | 1,314 |
| 2021-08-03 | 6,720 | 6,870 | 6,710 | 6,790 | 72,200 | 1,358 |
| 2021-08-02 | 6,590 | 6,790 | 6,490 | 6,720 | 88,100 | 1,344 |
| 2021-07-30 | 6,570 | 6,610 | 6,510 | 6,550 | 72,500 | 1,310 |
| 2021-07-29 | 6,680 | 6,790 | 6,610 | 6,630 | 81,600 | 1,326 |
| 2021-07-28 | 6,900 | 6,960 | 6,720 | 6,770 | 78,200 | 1,354 |
| 2021-07-27 | 6,870 | 7,080 | 6,860 | 7,070 | 74,300 | 1,414 |
| 2021-07-26 | 6,820 | 6,910 | 6,740 | 6,830 | 63,500 | 1,366 |
| 2021-07-21 | 6,760 | 6,930 | 6,670 | 6,720 | 122,200 | 1,344 |
| 2021-07-20 | 6,640 | 6,650 | 6,370 | 6,560 | 184,700 | 1,312 |
| 2021-07-19 | 7,290 | 7,290 | 6,690 | 6,700 | 240,100 | 1,340 |
| 2021-07-16 | 7,340 | 7,560 | 7,320 | 7,430 | 74,500 | 1,486 |
| 2021-07-15 | 7,590 | 7,630 | 7,430 | 7,470 | 55,300 | 1,494 |
| 2021-07-14 | 7,550 | 7,600 | 7,460 | 7,560 | 65,700 | 1,512 |
| 2021-07-13 | 7,700 | 7,710 | 7,550 | 7,560 | 72,600 | 1,512 |
| 2021-07-12 | 7,550 | 7,710 | 7,550 | 7,700 | 71,700 | 1,540 |
| 2021-07-09 | 7,420 | 7,600 | 7,400 | 7,550 | 79,500 | 1,510 |
| 2021-07-08 | 7,460 | 7,590 | 7,440 | 7,520 | 72,600 | 1,504 |
| 2021-07-07 | 7,600 | 7,720 | 7,490 | 7,540 | 75,100 | 1,508 |
| 2021-07-06 | 7,590 | 7,740 | 7,450 | 7,700 | 102,800 | 1,540 |
| 2021-07-05 | 7,550 | 7,710 | 7,540 | 7,610 | 59,300 | 1,522 |
| 2021-07-02 | 7,400 | 7,730 | 7,400 | 7,570 | 95,000 | 1,514 |
| 2021-07-01 | 7,210 | 7,470 | 7,210 | 7,470 | 117,800 | 1,494 |
| 2021-06-30 | 7,330 | 7,350 | 7,170 | 7,180 | 133,500 | 1,436 |
| 2021-06-29 | 7,430 | 7,430 | 7,180 | 7,310 | 103,300 | 1,462 |
| 2021-06-28 | 7,360 | 7,540 | 7,340 | 7,490 | 62,700 | 1,498 |
| 2021-06-25 | 7,270 | 7,420 | 7,270 | 7,360 | 47,800 | 1,472 |
| 2021-06-24 | 7,450 | 7,480 | 7,220 | 7,270 | 92,900 | 1,454 |
| 2021-06-23 | 7,580 | 7,650 | 7,460 | 7,470 | 58,800 | 1,494 |
| 2021-06-22 | 7,520 | 7,650 | 7,440 | 7,580 | 84,700 | 1,516 |
| 2021-06-21 | 7,290 | 7,420 | 7,230 | 7,370 | 92,000 | 1,474 |
| 2021-06-18 | 7,550 | 7,660 | 7,440 | 7,440 | 78,700 | 1,488 |
| 2021-06-17 | 7,350 | 7,580 | 7,330 | 7,490 | 66,400 | 1,498 |
| 2021-06-16 | 7,660 | 7,690 | 7,430 | 7,500 | 87,600 | 1,500 |
| 2021-06-15 | 7,650 | 7,730 | 7,540 | 7,690 | 77,700 | 1,538 |
| 2021-06-14 | 7,720 | 7,810 | 7,550 | 7,570 | 82,900 | 1,514 |
| 2021-06-11 | 7,880 | 7,880 | 7,680 | 7,720 | 129,300 | 1,544 |
| 2021-06-10 | 8,030 | 8,030 | 7,820 | 7,880 | 92,700 | 1,576 |
| 2021-06-09 | 7,850 | 8,150 | 7,810 | 8,080 | 211,400 | 1,616 |
| 2021-06-08 | 7,610 | 7,880 | 7,600 | 7,850 | 172,800 | 1,570 |
| 2021-06-07 | 7,590 | 7,620 | 7,410 | 7,500 | 83,900 | 1,500 |
| 2021-06-04 | 7,700 | 7,800 | 7,620 | 7,640 | 115,400 | 1,528 |
| 2021-06-03 | 7,650 | 7,880 | 7,640 | 7,810 | 258,100 | 1,562 |
| 2021-06-02 | 7,130 | 7,560 | 7,120 | 7,550 | 251,500 | 1,510 |
| 2021-06-01 | 6,960 | 7,120 | 6,870 | 7,110 | 112,400 | 1,422 |
| 2021-05-31 | 6,780 | 7,040 | 6,760 | 6,950 | 147,900 | 1,390 |
| 2021-05-28 | 6,910 | 6,960 | 6,750 | 6,780 | 179,500 | 1,356 |
| 2021-05-27 | 6,860 | 6,980 | 6,740 | 6,770 | 223,600 | 1,354 |
| 2021-05-26 | 6,540 | 6,820 | 6,540 | 6,750 | 168,700 | 1,350 |
| 2021-05-25 | 6,660 | 6,780 | 6,580 | 6,620 | 144,200 | 1,324 |
| 2021-05-24 | 6,510 | 6,710 | 6,470 | 6,620 | 112,200 | 1,324 |
| 2021-05-21 | 6,570 | 6,640 | 6,530 | 6,570 | 90,100 | 1,314 |
| 2021-05-20 | 6,350 | 6,620 | 6,300 | 6,580 | 138,400 | 1,316 |
| 2021-05-19 | 6,220 | 6,340 | 6,160 | 6,270 | 115,700 | 1,254 |
| 2021-05-18 | 6,240 | 6,490 | 6,140 | 6,320 | 142,400 | 1,264 |
| 2021-05-17 | 6,040 | 6,240 | 6,040 | 6,160 | 98,700 | 1,232 |
| 2021-05-14 | 6,070 | 6,180 | 5,860 | 6,030 | 134,400 | 1,206 |
| 2021-05-13 | 6,090 | 6,280 | 6,010 | 6,120 | 87,700 | 1,224 |
| 2021-05-12 | 6,210 | 6,320 | 6,020 | 6,140 | 96,900 | 1,228 |
| 2021-05-11 | 6,460 | 6,480 | 6,170 | 6,210 | 85,600 | 1,242 |
| 2021-05-10 | 6,450 | 6,520 | 6,450 | 6,490 | 52,600 | 1,298 |
| 2021-05-07 | 6,430 | 6,530 | 6,380 | 6,430 | 79,900 | 1,286 |
| 2021-05-06 | 6,490 | 6,620 | 6,460 | 6,460 | 56,500 | 1,292 |
| 2021-04-30 | 6,580 | 6,680 | 6,510 | 6,540 | 107,600 | 1,308 |
| 2021-04-28 | 6,700 | 6,820 | 6,570 | 6,610 | 111,000 | 1,322 |
| 2021-04-27 | 6,650 | 6,830 | 6,630 | 6,740 | 188,100 | 1,348 |
| 2021-04-26 | 6,340 | 6,750 | 6,340 | 6,680 | 182,400 | 1,336 |
| 2021-04-23 | 6,290 | 6,470 | 6,280 | 6,320 | 100,600 | 1,264 |
| 2021-04-22 | 6,370 | 6,460 | 6,220 | 6,270 | 110,500 | 1,254 |
| 2021-04-21 | 6,240 | 6,320 | 6,170 | 6,170 | 106,100 | 1,234 |
| 2021-04-20 | 6,590 | 6,640 | 6,310 | 6,340 | 161,500 | 1,268 |
| 2021-04-19 | 6,910 | 6,910 | 6,540 | 6,550 | 113,400 | 1,310 |
| 2021-04-16 | 6,810 | 6,950 | 6,680 | 6,910 | 112,400 | 1,382 |
| 2021-04-15 | 7,200 | 7,200 | 6,870 | 6,910 | 81,900 | 1,382 |
| 2021-04-14 | 7,090 | 7,230 | 7,090 | 7,140 | 86,500 | 1,428 |
| 2021-04-13 | 7,000 | 7,250 | 6,980 | 7,160 | 93,400 | 1,432 |
| 2021-04-12 | 7,200 | 7,230 | 6,970 | 7,030 | 87,500 | 1,406 |
| 2021-04-09 | 7,270 | 7,460 | 7,200 | 7,200 | 86,300 | 1,440 |
| 2021-04-08 | 7,190 | 7,200 | 7,080 | 7,170 | 56,500 | 1,434 |
| 2021-04-07 | 7,050 | 7,250 | 7,030 | 7,230 | 77,400 | 1,446 |
| 2021-04-06 | 7,070 | 7,130 | 7,000 | 7,070 | 64,500 | 1,414 |
| 2021-04-05 | 7,140 | 7,160 | 7,060 | 7,110 | 39,900 | 1,422 |
| 2021-04-02 | 7,140 | 7,180 | 7,070 | 7,090 | 60,200 | 1,418 |
| 2021-04-01 | 7,150 | 7,150 | 7,050 | 7,140 | 77,000 | 1,428 |
| 2021-03-31 | 7,260 | 7,350 | 7,180 | 7,190 | 54,500 | 1,438 |
| 2021-03-30 | 7,370 | 7,450 | 7,180 | 7,290 | 59,400 | 1,458 |
| 2021-03-29 | 7,370 | 7,430 | 7,230 | 7,370 | 102,200 | 1,474 |
| 2021-03-26 | 7,120 | 7,260 | 7,060 | 7,230 | 63,800 | 1,446 |
| 2021-03-25 | 7,010 | 7,100 | 6,940 | 7,020 | 102,100 | 1,404 |
| 2021-03-24 | 7,330 | 7,330 | 6,860 | 7,010 | 188,300 | 1,402 |
| 2021-03-23 | 7,560 | 7,650 | 7,450 | 7,450 | 67,300 | 1,490 |
| 2021-03-22 | 7,480 | 7,680 | 7,400 | 7,680 | 129,000 | 1,536 |
| 2021-03-19 | 7,500 | 7,610 | 7,420 | 7,530 | 150,400 | 1,506 |
| 2021-03-18 | 7,760 | 7,760 | 7,500 | 7,630 | 134,600 | 1,526 |
| 2021-03-17 | 7,550 | 7,920 | 7,500 | 7,800 | 177,000 | 1,560 |
| 2021-03-16 | 7,440 | 7,570 | 7,290 | 7,550 | 58,700 | 1,510 |
| 2021-03-15 | 7,490 | 7,510 | 7,390 | 7,440 | 70,700 | 1,488 |
| 2021-03-12 | 7,160 | 7,530 | 7,110 | 7,460 | 243,100 | 1,492 |
| 2021-03-11 | 7,200 | 7,200 | 6,930 | 7,060 | 160,600 | 1,412 |
| 2021-03-10 | 7,200 | 7,360 | 7,100 | 7,230 | 95,500 | 1,446 |
| 2021-03-09 | 7,340 | 7,340 | 7,160 | 7,250 | 120,100 | 1,450 |
| 2021-03-08 | 7,650 | 7,690 | 7,150 | 7,200 | 213,500 | 1,440 |
| 2021-03-05 | 7,760 | 7,760 | 7,520 | 7,620 | 128,100 | 1,524 |
| 2021-03-04 | 7,770 | 7,800 | 7,560 | 7,760 | 263,100 | 1,552 |
| 2021-03-03 | 7,310 | 7,730 | 7,300 | 7,620 | 345,400 | 1,524 |
| 2021-03-02 | 7,070 | 7,250 | 6,960 | 7,060 | 146,000 | 1,412 |
| 2021-03-01 | 7,050 | 7,120 | 6,880 | 7,010 | 105,600 | 1,402 |
| 2021-02-26 | 7,240 | 7,290 | 7,010 | 7,140 | 136,900 | 1,428 |
| 2021-02-25 | 7,190 | 7,290 | 7,090 | 7,240 | 141,000 | 1,448 |
| 2021-02-24 | 6,900 | 7,190 | 6,860 | 7,090 | 147,500 | 1,418 |
| 2021-02-22 | 6,690 | 6,880 | 6,640 | 6,820 | 87,800 | 1,364 |
| 2021-02-19 | 6,800 | 6,820 | 6,580 | 6,590 | 111,800 | 1,318 |
| 2021-02-18 | 7,000 | 7,080 | 6,830 | 6,840 | 99,600 | 1,368 |
| 2021-02-17 | 6,710 | 7,020 | 6,690 | 6,990 | 120,600 | 1,398 |
| 2021-02-16 | 6,750 | 6,790 | 6,660 | 6,700 | 51,700 | 1,340 |
| 2021-02-15 | 6,640 | 6,700 | 6,550 | 6,700 | 53,500 | 1,340 |
| 2021-02-12 | 6,720 | 6,720 | 6,550 | 6,570 | 78,100 | 1,314 |
| 2021-02-10 | 6,680 | 6,800 | 6,640 | 6,780 | 57,900 | 1,356 |
| 2021-02-09 | 6,760 | 6,800 | 6,630 | 6,690 | 99,500 | 1,338 |
| 2021-02-08 | 6,790 | 6,920 | 6,640 | 6,660 | 133,000 | 1,332 |
| 2021-02-05 | 6,570 | 6,790 | 6,530 | 6,730 | 148,800 | 1,346 |
| 2021-02-04 | 6,570 | 6,740 | 6,410 | 6,410 | 161,000 | 1,282 |
| 2021-02-03 | 6,340 | 6,850 | 6,340 | 6,670 | 307,900 | 1,334 |
| 2021-02-02 | 6,020 | 6,370 | 5,850 | 6,290 | 300,900 | 1,258 |
| 2021-02-01 | 5,590 | 5,880 | 5,590 | 5,780 | 108,000 | 1,156 |
| 2021-01-29 | 5,780 | 5,840 | 5,620 | 5,650 | 105,200 | 1,130 |
| 2021-01-28 | 5,400 | 5,790 | 5,400 | 5,780 | 162,700 | 1,156 |
| 2021-01-27 | 5,600 | 5,650 | 5,490 | 5,550 | 66,000 | 1,110 |
| 2021-01-26 | 5,550 | 5,570 | 5,460 | 5,550 | 49,400 | 1,110 |
| 2021-01-25 | 5,540 | 5,620 | 5,460 | 5,500 | 49,900 | 1,100 |
| 2021-01-22 | 5,390 | 5,530 | 5,370 | 5,520 | 88,500 | 1,104 |
| 2021-01-21 | 5,330 | 5,510 | 5,330 | 5,420 | 114,200 | 1,084 |
| 2021-01-20 | 5,430 | 5,430 | 5,310 | 5,390 | 84,900 | 1,078 |
| 2021-01-19 | 5,310 | 5,470 | 5,250 | 5,440 | 132,700 | 1,088 |
| 2021-01-18 | 5,240 | 5,320 | 5,200 | 5,240 | 76,300 | 1,048 |
| 2021-01-15 | 5,130 | 5,340 | 5,120 | 5,340 | 143,000 | 1,068 |
| 2021-01-14 | 5,090 | 5,160 | 5,040 | 5,120 | 146,700 | 1,024 |
| 2021-01-13 | 4,990 | 5,170 | 4,985 | 5,170 | 125,000 | 1,034 |
| 2021-01-12 | 5,170 | 5,180 | 4,985 | 4,995 | 79,200 | 999 |
| 2021-01-08 | 5,130 | 5,140 | 5,050 | 5,110 | 96,000 | 1,022 |
| 2021-01-07 | 5,280 | 5,290 | 5,110 | 5,120 | 97,300 | 1,024 |
| 2021-01-06 | 5,060 | 5,230 | 5,030 | 5,220 | 82,900 | 1,044 |
| 2021-01-05 | 5,200 | 5,230 | 5,090 | 5,090 | 120,100 | 1,018 |
| 2021-01-04 | 5,310 | 5,340 | 5,190 | 5,270 | 87,800 | 1,054 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
