2659 (株)サンエー 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 | 4,180 | 4,225 | 4,160 | 4,180 | 22,400 | 2,090 |
| 2021-12-29 | 4,150 | 4,190 | 4,135 | 4,160 | 23,300 | 2,080 |
| 2021-12-28 | 4,120 | 4,165 | 4,120 | 4,155 | 17,000 | 2,077.50 |
| 2021-12-27 | 4,115 | 4,130 | 4,095 | 4,120 | 26,200 | 2,060 |
| 2021-12-24 | 4,150 | 4,165 | 4,110 | 4,130 | 22,900 | 2,065 |
| 2021-12-23 | 4,195 | 4,195 | 4,135 | 4,140 | 18,800 | 2,070 |
| 2021-12-22 | 4,250 | 4,250 | 4,150 | 4,185 | 25,500 | 2,092.50 |
| 2021-12-21 | 4,285 | 4,285 | 4,225 | 4,230 | 43,600 | 2,115 |
| 2021-12-20 | 4,300 | 4,300 | 4,210 | 4,240 | 44,700 | 2,120 |
| 2021-12-17 | 4,335 | 4,350 | 4,290 | 4,325 | 40,100 | 2,162.50 |
| 2021-12-16 | 4,340 | 4,355 | 4,310 | 4,335 | 42,500 | 2,167.50 |
| 2021-12-15 | 4,275 | 4,295 | 4,240 | 4,270 | 49,000 | 2,135 |
| 2021-12-14 | 4,250 | 4,315 | 4,250 | 4,280 | 35,900 | 2,140 |
| 2021-12-13 | 4,265 | 4,265 | 4,210 | 4,250 | 25,400 | 2,125 |
| 2021-12-10 | 4,255 | 4,255 | 4,210 | 4,225 | 22,800 | 2,112.50 |
| 2021-12-09 | 4,225 | 4,255 | 4,185 | 4,220 | 22,600 | 2,110 |
| 2021-12-08 | 4,270 | 4,280 | 4,225 | 4,235 | 48,400 | 2,117.50 |
| 2021-12-07 | 4,125 | 4,270 | 4,115 | 4,255 | 48,000 | 2,127.50 |
| 2021-12-06 | 4,100 | 4,150 | 4,090 | 4,090 | 29,500 | 2,045 |
| 2021-12-03 | 4,005 | 4,085 | 4,005 | 4,085 | 23,800 | 2,042.50 |
| 2021-12-02 | 3,990 | 4,060 | 3,990 | 4,005 | 30,000 | 2,002.50 |
| 2021-12-01 | 3,940 | 4,020 | 3,935 | 4,010 | 43,600 | 2,005 |
| 2021-11-30 | 4,075 | 4,130 | 3,970 | 3,990 | 70,600 | 1,995 |
| 2021-11-29 | 4,090 | 4,105 | 4,050 | 4,060 | 29,400 | 2,030 |
| 2021-11-26 | 4,195 | 4,225 | 4,125 | 4,135 | 26,100 | 2,067.50 |
| 2021-11-25 | 4,215 | 4,245 | 4,200 | 4,215 | 11,800 | 2,107.50 |
| 2021-11-24 | 4,210 | 4,260 | 4,210 | 4,225 | 19,000 | 2,112.50 |
| 2021-11-22 | 4,290 | 4,290 | 4,210 | 4,210 | 21,500 | 2,105 |
| 2021-11-19 | 4,240 | 4,325 | 4,240 | 4,290 | 28,000 | 2,145 |
| 2021-11-18 | 4,255 | 4,325 | 4,235 | 4,295 | 29,500 | 2,147.50 |
| 2021-11-17 | 4,375 | 4,375 | 4,255 | 4,255 | 24,900 | 2,127.50 |
| 2021-11-16 | 4,345 | 4,385 | 4,340 | 4,345 | 30,300 | 2,172.50 |
| 2021-11-15 | 4,350 | 4,380 | 4,290 | 4,290 | 27,100 | 2,145 |
| 2021-11-12 | 4,315 | 4,345 | 4,310 | 4,330 | 33,900 | 2,165 |
| 2021-11-11 | 4,225 | 4,305 | 4,215 | 4,305 | 48,100 | 2,152.50 |
| 2021-11-10 | 4,205 | 4,235 | 4,195 | 4,210 | 12,700 | 2,105 |
| 2021-11-09 | 4,195 | 4,220 | 4,165 | 4,170 | 18,400 | 2,085 |
| 2021-11-08 | 4,255 | 4,290 | 4,170 | 4,195 | 39,400 | 2,097.50 |
| 2021-11-05 | 4,240 | 4,295 | 4,220 | 4,250 | 46,600 | 2,125 |
| 2021-11-04 | 4,225 | 4,250 | 4,200 | 4,250 | 23,900 | 2,125 |
| 2021-11-02 | 4,195 | 4,220 | 4,170 | 4,200 | 24,100 | 2,100 |
| 2021-11-01 | 4,140 | 4,195 | 4,130 | 4,190 | 34,800 | 2,095 |
| 2021-10-29 | 4,100 | 4,105 | 4,085 | 4,095 | 18,100 | 2,047.50 |
| 2021-10-28 | 4,115 | 4,120 | 4,080 | 4,100 | 24,900 | 2,050 |
| 2021-10-27 | 4,100 | 4,145 | 4,090 | 4,105 | 23,200 | 2,052.50 |
| 2021-10-26 | 4,070 | 4,110 | 4,060 | 4,085 | 16,300 | 2,042.50 |
| 2021-10-25 | 4,060 | 4,100 | 4,050 | 4,055 | 20,400 | 2,027.50 |
| 2021-10-22 | 4,060 | 4,090 | 4,045 | 4,075 | 19,400 | 2,037.50 |
| 2021-10-21 | 4,095 | 4,110 | 4,070 | 4,075 | 23,300 | 2,037.50 |
| 2021-10-20 | 4,110 | 4,140 | 4,105 | 4,120 | 24,600 | 2,060 |
| 2021-10-19 | 4,095 | 4,130 | 4,085 | 4,120 | 30,900 | 2,060 |
| 2021-10-18 | 4,070 | 4,085 | 4,035 | 4,075 | 32,700 | 2,037.50 |
| 2021-10-15 | 4,040 | 4,095 | 4,015 | 4,085 | 36,500 | 2,042.50 |
| 2021-10-14 | 4,010 | 4,025 | 3,990 | 4,010 | 27,200 | 2,005 |
| 2021-10-13 | 4,015 | 4,035 | 3,995 | 4,015 | 34,000 | 2,007.50 |
| 2021-10-12 | 4,025 | 4,090 | 4,025 | 4,035 | 56,800 | 2,017.50 |
| 2021-10-11 | 4,010 | 4,070 | 4,005 | 4,055 | 38,200 | 2,027.50 |
| 2021-10-08 | 4,025 | 4,035 | 3,970 | 4,010 | 37,000 | 2,005 |
| 2021-10-07 | 4,020 | 4,040 | 3,965 | 3,965 | 47,900 | 1,982.50 |
| 2021-10-06 | 4,035 | 4,070 | 3,990 | 3,995 | 141,800 | 1,997.50 |
| 2021-10-05 | 4,010 | 4,040 | 3,960 | 3,995 | 66,800 | 1,997.50 |
| 2021-10-04 | 3,980 | 4,010 | 3,970 | 3,990 | 91,700 | 1,995 |
| 2021-10-01 | 3,965 | 3,980 | 3,925 | 3,930 | 50,400 | 1,965 |
| 2021-09-30 | 4,025 | 4,035 | 3,975 | 4,000 | 60,300 | 2,000 |
| 2021-09-29 | 4,005 | 4,010 | 3,945 | 3,985 | 75,100 | 1,992.50 |
| 2021-09-28 | 4,025 | 4,045 | 4,000 | 4,040 | 44,800 | 2,020 |
| 2021-09-27 | 4,045 | 4,065 | 4,005 | 4,035 | 30,000 | 2,017.50 |
| 2021-09-24 | 4,020 | 4,070 | 4,010 | 4,045 | 71,500 | 2,022.50 |
| 2021-09-22 | 4,010 | 4,020 | 3,930 | 3,950 | 110,200 | 1,975 |
| 2021-09-21 | 4,045 | 4,055 | 4,025 | 4,045 | 54,700 | 2,022.50 |
| 2021-09-17 | 4,100 | 4,110 | 4,045 | 4,080 | 72,000 | 2,040 |
| 2021-09-16 | 4,140 | 4,155 | 4,110 | 4,125 | 41,600 | 2,062.50 |
| 2021-09-15 | 4,140 | 4,165 | 4,130 | 4,130 | 20,500 | 2,065 |
| 2021-09-14 | 4,175 | 4,215 | 4,155 | 4,200 | 32,100 | 2,100 |
| 2021-09-13 | 4,175 | 4,175 | 4,125 | 4,175 | 28,300 | 2,087.50 |
| 2021-09-10 | 4,140 | 4,200 | 4,135 | 4,190 | 51,500 | 2,095 |
| 2021-09-09 | 4,155 | 4,220 | 4,140 | 4,145 | 31,800 | 2,072.50 |
| 2021-09-08 | 4,195 | 4,200 | 4,150 | 4,180 | 34,600 | 2,090 |
| 2021-09-07 | 4,180 | 4,195 | 4,150 | 4,175 | 41,000 | 2,087.50 |
| 2021-09-06 | 4,130 | 4,150 | 4,115 | 4,125 | 19,400 | 2,062.50 |
| 2021-09-03 | 4,100 | 4,150 | 4,080 | 4,125 | 47,000 | 2,062.50 |
| 2021-09-02 | 4,080 | 4,095 | 4,055 | 4,095 | 31,200 | 2,047.50 |
| 2021-09-01 | 4,085 | 4,125 | 4,085 | 4,110 | 29,600 | 2,055 |
| 2021-08-31 | 4,040 | 4,095 | 4,035 | 4,055 | 40,600 | 2,027.50 |
| 2021-08-30 | 4,095 | 4,105 | 4,055 | 4,055 | 23,400 | 2,027.50 |
| 2021-08-27 | 4,050 | 4,070 | 4,015 | 4,055 | 29,700 | 2,027.50 |
| 2021-08-26 | 4,105 | 4,105 | 4,065 | 4,065 | 18,400 | 2,032.50 |
| 2021-08-25 | 4,090 | 4,110 | 4,080 | 4,110 | 26,500 | 2,055 |
| 2021-08-24 | 4,125 | 4,140 | 4,095 | 4,105 | 25,300 | 2,052.50 |
| 2021-08-23 | 4,195 | 4,195 | 4,120 | 4,125 | 25,000 | 2,062.50 |
| 2021-08-20 | 4,100 | 4,155 | 4,100 | 4,105 | 26,300 | 2,052.50 |
| 2021-08-19 | 4,075 | 4,120 | 4,075 | 4,090 | 17,100 | 2,045 |
| 2021-08-18 | 4,070 | 4,145 | 4,070 | 4,110 | 28,800 | 2,055 |
| 2021-08-17 | 4,030 | 4,090 | 4,030 | 4,055 | 31,900 | 2,027.50 |
| 2021-08-16 | 4,050 | 4,050 | 4,000 | 4,030 | 52,400 | 2,015 |
| 2021-08-13 | 4,080 | 4,085 | 4,060 | 4,065 | 28,400 | 2,032.50 |
| 2021-08-12 | 4,105 | 4,120 | 4,075 | 4,085 | 18,800 | 2,042.50 |
| 2021-08-11 | 4,100 | 4,110 | 4,080 | 4,090 | 27,900 | 2,045 |
| 2021-08-10 | 4,125 | 4,135 | 4,070 | 4,095 | 23,600 | 2,047.50 |
| 2021-08-06 | 4,095 | 4,110 | 4,070 | 4,090 | 23,800 | 2,045 |
| 2021-08-05 | 4,085 | 4,120 | 4,085 | 4,095 | 31,200 | 2,047.50 |
| 2021-08-04 | 4,100 | 4,105 | 4,065 | 4,080 | 22,000 | 2,040 |
| 2021-08-03 | 4,130 | 4,145 | 4,065 | 4,090 | 41,100 | 2,045 |
| 2021-08-02 | 4,115 | 4,170 | 4,115 | 4,130 | 32,900 | 2,065 |
| 2021-07-30 | 4,110 | 4,120 | 4,075 | 4,075 | 30,300 | 2,037.50 |
| 2021-07-29 | 4,160 | 4,165 | 4,120 | 4,135 | 20,100 | 2,067.50 |
| 2021-07-28 | 4,150 | 4,185 | 4,130 | 4,160 | 22,900 | 2,080 |
| 2021-07-27 | 4,145 | 4,190 | 4,145 | 4,175 | 31,000 | 2,087.50 |
| 2021-07-26 | 4,205 | 4,205 | 4,145 | 4,145 | 30,200 | 2,072.50 |
| 2021-07-21 | 4,115 | 4,145 | 4,095 | 4,110 | 37,400 | 2,055 |
| 2021-07-20 | 4,050 | 4,100 | 4,045 | 4,095 | 33,500 | 2,047.50 |
| 2021-07-19 | 4,145 | 4,145 | 4,080 | 4,105 | 38,800 | 2,052.50 |
| 2021-07-16 | 4,185 | 4,210 | 4,120 | 4,145 | 35,900 | 2,072.50 |
| 2021-07-15 | 4,195 | 4,240 | 4,160 | 4,185 | 47,700 | 2,092.50 |
| 2021-07-14 | 4,165 | 4,205 | 4,165 | 4,195 | 29,300 | 2,097.50 |
| 2021-07-13 | 4,155 | 4,205 | 4,155 | 4,170 | 42,900 | 2,085 |
| 2021-07-12 | 4,150 | 4,210 | 4,140 | 4,155 | 53,900 | 2,077.50 |
| 2021-07-09 | 4,050 | 4,110 | 4,030 | 4,090 | 52,200 | 2,045 |
| 2021-07-08 | 4,140 | 4,185 | 4,105 | 4,105 | 47,000 | 2,052.50 |
| 2021-07-07 | 4,300 | 4,305 | 4,115 | 4,155 | 94,000 | 2,077.50 |
| 2021-07-06 | 4,275 | 4,305 | 4,260 | 4,270 | 28,000 | 2,135 |
| 2021-07-05 | 4,285 | 4,305 | 4,260 | 4,265 | 33,700 | 2,132.50 |
| 2021-07-02 | 4,290 | 4,310 | 4,270 | 4,275 | 28,700 | 2,137.50 |
| 2021-07-01 | 4,245 | 4,305 | 4,245 | 4,260 | 41,400 | 2,130 |
| 2021-06-30 | 4,220 | 4,255 | 4,215 | 4,220 | 32,200 | 2,110 |
| 2021-06-29 | 4,225 | 4,270 | 4,200 | 4,245 | 48,000 | 2,122.50 |
| 2021-06-28 | 4,230 | 4,255 | 4,215 | 4,225 | 36,900 | 2,112.50 |
| 2021-06-25 | 4,305 | 4,305 | 4,225 | 4,230 | 33,900 | 2,115 |
| 2021-06-24 | 4,230 | 4,250 | 4,200 | 4,245 | 23,200 | 2,122.50 |
| 2021-06-23 | 4,260 | 4,285 | 4,240 | 4,260 | 36,200 | 2,130 |
| 2021-06-22 | 4,265 | 4,265 | 4,210 | 4,245 | 51,700 | 2,122.50 |
| 2021-06-21 | 4,245 | 4,245 | 4,165 | 4,195 | 38,500 | 2,097.50 |
| 2021-06-18 | 4,290 | 4,295 | 4,260 | 4,290 | 38,000 | 2,145 |
| 2021-06-17 | 4,275 | 4,280 | 4,245 | 4,275 | 31,100 | 2,137.50 |
| 2021-06-16 | 4,280 | 4,315 | 4,280 | 4,305 | 22,900 | 2,152.50 |
| 2021-06-15 | 4,325 | 4,330 | 4,270 | 4,300 | 33,500 | 2,150 |
| 2021-06-14 | 4,320 | 4,320 | 4,280 | 4,300 | 21,100 | 2,150 |
| 2021-06-11 | 4,300 | 4,310 | 4,285 | 4,295 | 31,200 | 2,147.50 |
| 2021-06-10 | 4,320 | 4,325 | 4,285 | 4,300 | 32,400 | 2,150 |
| 2021-06-09 | 4,300 | 4,360 | 4,300 | 4,325 | 47,600 | 2,162.50 |
| 2021-06-08 | 4,300 | 4,320 | 4,285 | 4,300 | 53,400 | 2,150 |
| 2021-06-07 | 4,365 | 4,365 | 4,290 | 4,330 | 69,800 | 2,165 |
| 2021-06-04 | 4,320 | 4,370 | 4,305 | 4,355 | 49,000 | 2,177.50 |
| 2021-06-03 | 4,300 | 4,355 | 4,295 | 4,300 | 84,200 | 2,150 |
| 2021-06-02 | 4,285 | 4,330 | 4,245 | 4,295 | 48,700 | 2,147.50 |
| 2021-06-01 | 4,280 | 4,295 | 4,250 | 4,275 | 24,200 | 2,137.50 |
| 2021-05-31 | 4,285 | 4,320 | 4,245 | 4,245 | 24,800 | 2,122.50 |
| 2021-05-28 | 4,245 | 4,340 | 4,240 | 4,280 | 52,700 | 2,140 |
| 2021-05-27 | 4,240 | 4,255 | 4,165 | 4,185 | 111,200 | 2,092.50 |
| 2021-05-26 | 4,245 | 4,275 | 4,235 | 4,250 | 23,400 | 2,125 |
| 2021-05-25 | 4,240 | 4,290 | 4,220 | 4,260 | 34,000 | 2,130 |
| 2021-05-24 | 4,245 | 4,320 | 4,240 | 4,275 | 26,700 | 2,137.50 |
| 2021-05-21 | 4,260 | 4,300 | 4,240 | 4,265 | 31,100 | 2,132.50 |
| 2021-05-20 | 4,265 | 4,280 | 4,235 | 4,240 | 38,800 | 2,120 |
| 2021-05-19 | 4,240 | 4,265 | 4,210 | 4,240 | 43,100 | 2,120 |
| 2021-05-18 | 4,325 | 4,325 | 4,255 | 4,260 | 36,900 | 2,130 |
| 2021-05-17 | 4,270 | 4,300 | 4,235 | 4,285 | 27,400 | 2,142.50 |
| 2021-05-14 | 4,200 | 4,295 | 4,175 | 4,245 | 50,700 | 2,122.50 |
| 2021-05-13 | 4,140 | 4,155 | 4,110 | 4,130 | 48,600 | 2,065 |
| 2021-05-12 | 4,220 | 4,230 | 4,155 | 4,180 | 56,600 | 2,090 |
| 2021-05-11 | 4,310 | 4,320 | 4,215 | 4,215 | 64,400 | 2,107.50 |
| 2021-05-10 | 4,290 | 4,320 | 4,250 | 4,310 | 37,300 | 2,155 |
| 2021-05-07 | 4,265 | 4,305 | 4,245 | 4,245 | 34,800 | 2,122.50 |
| 2021-05-06 | 4,200 | 4,260 | 4,200 | 4,205 | 31,800 | 2,102.50 |
| 2021-04-30 | 4,175 | 4,220 | 4,170 | 4,190 | 63,400 | 2,095 |
| 2021-04-28 | 4,250 | 4,250 | 4,150 | 4,170 | 44,200 | 2,085 |
| 2021-04-27 | 4,300 | 4,300 | 4,240 | 4,250 | 27,100 | 2,125 |
| 2021-04-26 | 4,355 | 4,365 | 4,295 | 4,295 | 31,200 | 2,147.50 |
| 2021-04-23 | 4,340 | 4,410 | 4,340 | 4,375 | 40,700 | 2,187.50 |
| 2021-04-22 | 4,450 | 4,450 | 4,385 | 4,400 | 16,100 | 2,200 |
| 2021-04-21 | 4,390 | 4,415 | 4,345 | 4,390 | 42,800 | 2,195 |
| 2021-04-20 | 4,440 | 4,475 | 4,385 | 4,410 | 40,400 | 2,205 |
| 2021-04-19 | 4,495 | 4,520 | 4,470 | 4,490 | 30,300 | 2,245 |
| 2021-04-16 | 4,495 | 4,520 | 4,450 | 4,495 | 22,900 | 2,247.50 |
| 2021-04-15 | 4,530 | 4,570 | 4,475 | 4,490 | 48,200 | 2,245 |
| 2021-04-14 | 4,515 | 4,575 | 4,515 | 4,570 | 43,200 | 2,285 |
| 2021-04-13 | 4,455 | 4,610 | 4,455 | 4,550 | 47,600 | 2,275 |
| 2021-04-12 | 4,480 | 4,540 | 4,475 | 4,515 | 38,100 | 2,257.50 |
| 2021-04-09 | 4,420 | 4,570 | 4,410 | 4,500 | 61,700 | 2,250 |
| 2021-04-08 | 4,555 | 4,570 | 4,395 | 4,475 | 131,200 | 2,237.50 |
| 2021-04-07 | 4,635 | 4,680 | 4,540 | 4,625 | 158,400 | 2,312.50 |
| 2021-04-06 | 4,605 | 4,690 | 4,565 | 4,595 | 89,900 | 2,297.50 |
| 2021-04-05 | 4,590 | 4,620 | 4,565 | 4,615 | 36,600 | 2,307.50 |
| 2021-04-02 | 4,625 | 4,625 | 4,525 | 4,590 | 34,900 | 2,295 |
| 2021-04-01 | 4,660 | 4,670 | 4,550 | 4,570 | 40,400 | 2,285 |
| 2021-03-31 | 4,685 | 4,720 | 4,580 | 4,605 | 59,700 | 2,302.50 |
| 2021-03-30 | 4,755 | 4,755 | 4,675 | 4,730 | 41,000 | 2,365 |
| 2021-03-29 | 4,790 | 4,790 | 4,695 | 4,765 | 63,800 | 2,382.50 |
| 2021-03-26 | 4,800 | 4,800 | 4,730 | 4,775 | 48,400 | 2,387.50 |
| 2021-03-25 | 4,690 | 4,760 | 4,645 | 4,730 | 57,500 | 2,365 |
| 2021-03-24 | 4,700 | 4,710 | 4,655 | 4,665 | 34,000 | 2,332.50 |
| 2021-03-23 | 4,825 | 4,845 | 4,685 | 4,700 | 58,600 | 2,350 |
| 2021-03-22 | 4,835 | 4,900 | 4,820 | 4,860 | 47,700 | 2,430 |
| 2021-03-19 | 4,775 | 4,840 | 4,750 | 4,820 | 66,700 | 2,410 |
| 2021-03-18 | 4,790 | 4,815 | 4,720 | 4,780 | 58,200 | 2,390 |
| 2021-03-17 | 4,730 | 4,730 | 4,660 | 4,720 | 25,100 | 2,360 |
| 2021-03-16 | 4,640 | 4,725 | 4,595 | 4,710 | 47,900 | 2,355 |
| 2021-03-15 | 4,515 | 4,645 | 4,515 | 4,630 | 35,300 | 2,315 |
| 2021-03-12 | 4,470 | 4,530 | 4,445 | 4,515 | 52,300 | 2,257.50 |
| 2021-03-11 | 4,510 | 4,550 | 4,485 | 4,500 | 45,700 | 2,250 |
| 2021-03-10 | 4,505 | 4,555 | 4,450 | 4,510 | 39,600 | 2,255 |
| 2021-03-09 | 4,450 | 4,570 | 4,410 | 4,555 | 93,000 | 2,277.50 |
| 2021-03-08 | 4,420 | 4,455 | 4,330 | 4,345 | 67,300 | 2,172.50 |
| 2021-03-05 | 4,305 | 4,400 | 4,305 | 4,400 | 92,500 | 2,200 |
| 2021-03-04 | 4,215 | 4,330 | 4,195 | 4,305 | 64,100 | 2,152.50 |
| 2021-03-03 | 4,175 | 4,220 | 4,160 | 4,215 | 51,600 | 2,107.50 |
| 2021-03-02 | 4,205 | 4,205 | 4,140 | 4,175 | 47,300 | 2,087.50 |
| 2021-03-01 | 4,200 | 4,230 | 4,150 | 4,210 | 65,900 | 2,105 |
| 2021-02-26 | 4,190 | 4,245 | 4,105 | 4,145 | 151,100 | 2,072.50 |
| 2021-02-25 | 4,245 | 4,250 | 4,180 | 4,200 | 284,400 | 2,100 |
| 2021-02-24 | 4,245 | 4,260 | 4,190 | 4,220 | 338,800 | 2,110 |
| 2021-02-22 | 4,300 | 4,345 | 4,215 | 4,220 | 239,400 | 2,110 |
| 2021-02-19 | 4,350 | 4,380 | 4,255 | 4,270 | 505,900 | 2,135 |
| 2021-02-18 | 4,295 | 4,385 | 4,295 | 4,330 | 151,100 | 2,165 |
| 2021-02-17 | 4,375 | 4,425 | 4,330 | 4,340 | 86,600 | 2,170 |
| 2021-02-16 | 4,335 | 4,375 | 4,325 | 4,350 | 64,100 | 2,175 |
| 2021-02-15 | 4,270 | 4,360 | 4,260 | 4,325 | 95,500 | 2,162.50 |
| 2021-02-12 | 4,250 | 4,280 | 4,245 | 4,265 | 114,600 | 2,132.50 |
| 2021-02-10 | 4,240 | 4,285 | 4,230 | 4,245 | 88,200 | 2,122.50 |
| 2021-02-09 | 4,310 | 4,310 | 4,205 | 4,245 | 75,200 | 2,122.50 |
| 2021-02-08 | 4,215 | 4,310 | 4,215 | 4,285 | 91,200 | 2,142.50 |
| 2021-02-05 | 4,245 | 4,245 | 4,155 | 4,175 | 109,700 | 2,087.50 |
| 2021-02-04 | 4,150 | 4,250 | 4,140 | 4,205 | 88,500 | 2,102.50 |
| 2021-02-03 | 4,080 | 4,150 | 4,080 | 4,150 | 58,700 | 2,075 |
| 2021-02-02 | 4,020 | 4,085 | 4,015 | 4,065 | 63,200 | 2,032.50 |
| 2021-02-01 | 4,005 | 4,085 | 4,005 | 4,025 | 88,900 | 2,012.50 |
| 2021-01-29 | 4,080 | 4,150 | 4,060 | 4,060 | 67,400 | 2,030 |
| 2021-01-28 | 4,000 | 4,090 | 4,000 | 4,075 | 166,300 | 2,037.50 |
| 2021-01-27 | 4,075 | 4,150 | 4,075 | 4,100 | 76,400 | 2,050 |
| 2021-01-26 | 4,090 | 4,145 | 4,090 | 4,140 | 31,800 | 2,070 |
| 2021-01-25 | 4,125 | 4,140 | 4,070 | 4,085 | 40,000 | 2,042.50 |
| 2021-01-22 | 4,080 | 4,120 | 4,055 | 4,100 | 48,700 | 2,050 |
| 2021-01-21 | 4,150 | 4,185 | 4,090 | 4,095 | 42,900 | 2,047.50 |
| 2021-01-20 | 4,140 | 4,145 | 4,100 | 4,140 | 37,700 | 2,070 |
| 2021-01-19 | 4,280 | 4,280 | 4,180 | 4,180 | 32,900 | 2,090 |
| 2021-01-18 | 4,270 | 4,270 | 4,225 | 4,250 | 32,400 | 2,125 |
| 2021-01-15 | 4,300 | 4,300 | 4,230 | 4,270 | 51,900 | 2,135 |
| 2021-01-14 | 4,330 | 4,345 | 4,290 | 4,315 | 35,100 | 2,157.50 |
| 2021-01-13 | 4,365 | 4,365 | 4,280 | 4,335 | 35,300 | 2,167.50 |
| 2021-01-12 | 4,260 | 4,385 | 4,255 | 4,335 | 61,000 | 2,167.50 |
| 2021-01-08 | 4,265 | 4,340 | 4,260 | 4,330 | 55,800 | 2,165 |
| 2021-01-07 | 4,330 | 4,420 | 4,330 | 4,370 | 48,600 | 2,185 |
| 2021-01-06 | 4,230 | 4,385 | 4,230 | 4,330 | 51,300 | 2,165 |
| 2021-01-05 | 4,345 | 4,360 | 4,280 | 4,300 | 38,100 | 2,150 |
| 2021-01-04 | 4,395 | 4,420 | 4,320 | 4,355 | 31,300 | 2,177.50 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
