2792 (株)ハニーズホールディングス 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 | 1,030 | 1,030 | 1,011 | 1,019 | 143,500 | 1,019 |
| 2021-12-29 | 1,017 | 1,034 | 1,013 | 1,033 | 133,300 | 1,033 |
| 2021-12-28 | 1,006 | 1,017 | 1,000 | 1,017 | 176,800 | 1,017 |
| 2021-12-27 | 1,002 | 1,004 | 991 | 991 | 98,800 | 991 |
| 2021-12-24 | 1,009 | 1,011 | 998 | 1,001 | 57,000 | 1,001 |
| 2021-12-23 | 1,005 | 1,009 | 1,004 | 1,009 | 36,600 | 1,009 |
| 2021-12-22 | 1,001 | 1,007 | 997 | 1,003 | 68,500 | 1,003 |
| 2021-12-21 | 996 | 1,004 | 990 | 1,004 | 111,700 | 1,004 |
| 2021-12-20 | 1,001 | 1,008 | 990 | 992 | 106,800 | 992 |
| 2021-12-17 | 1,010 | 1,012 | 992 | 998 | 158,300 | 998 |
| 2021-12-16 | 1,012 | 1,019 | 1,010 | 1,015 | 47,900 | 1,015 |
| 2021-12-15 | 1,007 | 1,014 | 1,004 | 1,009 | 40,500 | 1,009 |
| 2021-12-14 | 1,015 | 1,019 | 1,000 | 1,008 | 127,700 | 1,008 |
| 2021-12-13 | 1,020 | 1,026 | 1,008 | 1,015 | 104,100 | 1,015 |
| 2021-12-10 | 1,032 | 1,032 | 1,006 | 1,011 | 102,800 | 1,011 |
| 2021-12-09 | 1,037 | 1,042 | 1,027 | 1,035 | 57,800 | 1,035 |
| 2021-12-08 | 1,046 | 1,047 | 1,036 | 1,040 | 72,100 | 1,040 |
| 2021-12-07 | 1,022 | 1,046 | 1,018 | 1,046 | 84,500 | 1,046 |
| 2021-12-06 | 1,014 | 1,025 | 1,012 | 1,022 | 97,900 | 1,022 |
| 2021-12-03 | 1,014 | 1,015 | 1,004 | 1,014 | 134,900 | 1,014 |
| 2021-12-02 | 1,017 | 1,026 | 1,001 | 1,001 | 118,600 | 1,001 |
| 2021-12-01 | 1,002 | 1,020 | 986 | 1,019 | 101,600 | 1,019 |
| 2021-11-30 | 1,025 | 1,029 | 996 | 1,000 | 198,000 | 1,000 |
| 2021-11-29 | 1,040 | 1,043 | 1,002 | 1,007 | 306,200 | 1,007 |
| 2021-11-26 | 1,086 | 1,087 | 1,060 | 1,073 | 434,900 | 1,073 |
| 2021-11-25 | 1,082 | 1,088 | 1,077 | 1,086 | 70,400 | 1,086 |
| 2021-11-24 | 1,075 | 1,085 | 1,073 | 1,077 | 106,800 | 1,077 |
| 2021-11-22 | 1,085 | 1,085 | 1,069 | 1,073 | 107,500 | 1,073 |
| 2021-11-19 | 1,097 | 1,099 | 1,087 | 1,093 | 43,300 | 1,093 |
| 2021-11-18 | 1,094 | 1,100 | 1,087 | 1,095 | 60,500 | 1,095 |
| 2021-11-17 | 1,109 | 1,109 | 1,088 | 1,094 | 58,400 | 1,094 |
| 2021-11-16 | 1,115 | 1,120 | 1,103 | 1,103 | 54,900 | 1,103 |
| 2021-11-15 | 1,111 | 1,115 | 1,101 | 1,106 | 80,800 | 1,106 |
| 2021-11-12 | 1,106 | 1,111 | 1,102 | 1,108 | 49,700 | 1,108 |
| 2021-11-11 | 1,110 | 1,114 | 1,100 | 1,104 | 74,800 | 1,104 |
| 2021-11-10 | 1,101 | 1,106 | 1,093 | 1,102 | 75,800 | 1,102 |
| 2021-11-09 | 1,093 | 1,110 | 1,092 | 1,109 | 108,500 | 1,109 |
| 2021-11-08 | 1,100 | 1,106 | 1,085 | 1,095 | 98,400 | 1,095 |
| 2021-11-05 | 1,080 | 1,094 | 1,075 | 1,094 | 129,700 | 1,094 |
| 2021-11-04 | 1,071 | 1,080 | 1,065 | 1,078 | 149,700 | 1,078 |
| 2021-11-02 | 1,066 | 1,070 | 1,062 | 1,066 | 45,600 | 1,066 |
| 2021-11-01 | 1,060 | 1,070 | 1,057 | 1,070 | 91,700 | 1,070 |
| 2021-10-29 | 1,048 | 1,052 | 1,039 | 1,050 | 88,500 | 1,050 |
| 2021-10-28 | 1,036 | 1,052 | 1,035 | 1,046 | 93,500 | 1,046 |
| 2021-10-27 | 1,045 | 1,047 | 1,036 | 1,041 | 48,500 | 1,041 |
| 2021-10-26 | 1,042 | 1,047 | 1,033 | 1,047 | 69,300 | 1,047 |
| 2021-10-25 | 1,032 | 1,036 | 1,021 | 1,026 | 113,100 | 1,026 |
| 2021-10-22 | 1,051 | 1,052 | 1,035 | 1,039 | 136,000 | 1,039 |
| 2021-10-21 | 1,055 | 1,063 | 1,047 | 1,048 | 104,800 | 1,048 |
| 2021-10-20 | 1,057 | 1,058 | 1,047 | 1,056 | 109,000 | 1,056 |
| 2021-10-19 | 1,042 | 1,058 | 1,042 | 1,053 | 99,500 | 1,053 |
| 2021-10-18 | 1,039 | 1,043 | 1,034 | 1,041 | 125,900 | 1,041 |
| 2021-10-15 | 1,024 | 1,031 | 1,019 | 1,031 | 104,800 | 1,031 |
| 2021-10-14 | 1,018 | 1,022 | 1,013 | 1,017 | 90,800 | 1,017 |
| 2021-10-13 | 1,028 | 1,028 | 1,015 | 1,015 | 123,900 | 1,015 |
| 2021-10-12 | 1,047 | 1,049 | 1,021 | 1,021 | 169,700 | 1,021 |
| 2021-10-11 | 1,037 | 1,049 | 1,033 | 1,047 | 124,600 | 1,047 |
| 2021-10-08 | 1,040 | 1,043 | 1,028 | 1,032 | 182,800 | 1,032 |
| 2021-10-07 | 1,037 | 1,039 | 1,020 | 1,020 | 181,500 | 1,020 |
| 2021-10-06 | 1,055 | 1,060 | 1,027 | 1,032 | 224,900 | 1,032 |
| 2021-10-05 | 1,062 | 1,062 | 1,035 | 1,043 | 237,900 | 1,043 |
| 2021-10-04 | 1,104 | 1,109 | 1,069 | 1,072 | 184,700 | 1,072 |
| 2021-10-01 | 1,105 | 1,110 | 1,085 | 1,088 | 177,900 | 1,088 |
| 2021-09-30 | 1,123 | 1,126 | 1,098 | 1,107 | 236,400 | 1,107 |
| 2021-09-29 | 1,110 | 1,125 | 1,078 | 1,120 | 555,600 | 1,120 |
| 2021-09-28 | 1,162 | 1,164 | 1,143 | 1,149 | 155,900 | 1,149 |
| 2021-09-27 | 1,175 | 1,175 | 1,151 | 1,154 | 160,800 | 1,154 |
| 2021-09-24 | 1,149 | 1,170 | 1,143 | 1,167 | 180,000 | 1,167 |
| 2021-09-22 | 1,135 | 1,136 | 1,119 | 1,121 | 81,300 | 1,121 |
| 2021-09-21 | 1,127 | 1,133 | 1,116 | 1,128 | 96,500 | 1,128 |
| 2021-09-17 | 1,138 | 1,148 | 1,122 | 1,148 | 135,800 | 1,148 |
| 2021-09-16 | 1,150 | 1,151 | 1,129 | 1,138 | 88,700 | 1,138 |
| 2021-09-15 | 1,151 | 1,151 | 1,140 | 1,150 | 58,900 | 1,150 |
| 2021-09-14 | 1,146 | 1,154 | 1,135 | 1,152 | 91,200 | 1,152 |
| 2021-09-13 | 1,145 | 1,151 | 1,134 | 1,145 | 79,500 | 1,145 |
| 2021-09-10 | 1,141 | 1,151 | 1,138 | 1,148 | 82,100 | 1,148 |
| 2021-09-09 | 1,129 | 1,144 | 1,125 | 1,141 | 73,800 | 1,141 |
| 2021-09-08 | 1,119 | 1,128 | 1,116 | 1,128 | 74,200 | 1,128 |
| 2021-09-07 | 1,123 | 1,130 | 1,107 | 1,110 | 115,600 | 1,110 |
| 2021-09-06 | 1,120 | 1,129 | 1,110 | 1,113 | 120,900 | 1,113 |
| 2021-09-03 | 1,130 | 1,132 | 1,118 | 1,121 | 121,200 | 1,121 |
| 2021-09-02 | 1,133 | 1,142 | 1,131 | 1,135 | 82,900 | 1,135 |
| 2021-09-01 | 1,141 | 1,142 | 1,130 | 1,133 | 63,200 | 1,133 |
| 2021-08-31 | 1,142 | 1,146 | 1,131 | 1,135 | 78,800 | 1,135 |
| 2021-08-30 | 1,138 | 1,145 | 1,126 | 1,145 | 88,500 | 1,145 |
| 2021-08-27 | 1,118 | 1,133 | 1,108 | 1,131 | 129,800 | 1,131 |
| 2021-08-26 | 1,090 | 1,116 | 1,089 | 1,108 | 119,900 | 1,108 |
| 2021-08-25 | 1,094 | 1,099 | 1,086 | 1,086 | 69,600 | 1,086 |
| 2021-08-24 | 1,082 | 1,092 | 1,071 | 1,089 | 119,400 | 1,089 |
| 2021-08-23 | 1,069 | 1,079 | 1,064 | 1,079 | 77,400 | 1,079 |
| 2021-08-20 | 1,083 | 1,098 | 1,058 | 1,061 | 112,600 | 1,061 |
| 2021-08-19 | 1,073 | 1,095 | 1,070 | 1,085 | 105,200 | 1,085 |
| 2021-08-18 | 1,064 | 1,079 | 1,056 | 1,076 | 124,300 | 1,076 |
| 2021-08-17 | 1,071 | 1,083 | 1,059 | 1,064 | 123,400 | 1,064 |
| 2021-08-16 | 1,083 | 1,083 | 1,057 | 1,063 | 111,000 | 1,063 |
| 2021-08-13 | 1,084 | 1,086 | 1,075 | 1,075 | 80,800 | 1,075 |
| 2021-08-12 | 1,106 | 1,106 | 1,080 | 1,080 | 87,600 | 1,080 |
| 2021-08-11 | 1,107 | 1,115 | 1,099 | 1,101 | 84,100 | 1,101 |
| 2021-08-10 | 1,091 | 1,106 | 1,091 | 1,095 | 79,200 | 1,095 |
| 2021-08-06 | 1,094 | 1,107 | 1,087 | 1,091 | 58,400 | 1,091 |
| 2021-08-05 | 1,111 | 1,116 | 1,095 | 1,095 | 118,400 | 1,095 |
| 2021-08-04 | 1,135 | 1,136 | 1,116 | 1,116 | 121,200 | 1,116 |
| 2021-08-03 | 1,154 | 1,156 | 1,134 | 1,135 | 103,400 | 1,135 |
| 2021-08-02 | 1,140 | 1,163 | 1,134 | 1,156 | 114,300 | 1,156 |
| 2021-07-30 | 1,152 | 1,152 | 1,131 | 1,135 | 157,300 | 1,135 |
| 2021-07-29 | 1,167 | 1,167 | 1,150 | 1,158 | 125,500 | 1,158 |
| 2021-07-28 | 1,180 | 1,186 | 1,155 | 1,155 | 172,000 | 1,155 |
| 2021-07-27 | 1,187 | 1,193 | 1,179 | 1,189 | 78,700 | 1,189 |
| 2021-07-26 | 1,198 | 1,199 | 1,164 | 1,184 | 174,000 | 1,184 |
| 2021-07-21 | 1,182 | 1,204 | 1,179 | 1,189 | 200,000 | 1,189 |
| 2021-07-20 | 1,152 | 1,165 | 1,141 | 1,154 | 137,200 | 1,154 |
| 2021-07-19 | 1,165 | 1,177 | 1,147 | 1,167 | 187,200 | 1,167 |
| 2021-07-16 | 1,188 | 1,193 | 1,170 | 1,172 | 191,300 | 1,172 |
| 2021-07-15 | 1,213 | 1,224 | 1,188 | 1,188 | 286,100 | 1,188 |
| 2021-07-14 | 1,245 | 1,259 | 1,216 | 1,219 | 309,200 | 1,219 |
| 2021-07-13 | 1,224 | 1,263 | 1,220 | 1,248 | 362,200 | 1,248 |
| 2021-07-12 | 1,192 | 1,227 | 1,192 | 1,213 | 420,600 | 1,213 |
| 2021-07-09 | 1,133 | 1,187 | 1,125 | 1,183 | 597,200 | 1,183 |
| 2021-07-08 | 1,170 | 1,170 | 1,131 | 1,151 | 627,500 | 1,151 |
| 2021-07-07 | 1,083 | 1,192 | 1,081 | 1,179 | 1,920,400 | 1,179 |
| 2021-07-06 | 1,036 | 1,053 | 1,028 | 1,053 | 311,700 | 1,053 |
| 2021-07-05 | 1,025 | 1,036 | 1,025 | 1,034 | 125,200 | 1,034 |
| 2021-07-02 | 1,017 | 1,025 | 1,014 | 1,024 | 92,600 | 1,024 |
| 2021-07-01 | 1,013 | 1,017 | 1,002 | 1,005 | 122,800 | 1,005 |
| 2021-06-30 | 1,035 | 1,035 | 1,009 | 1,016 | 112,500 | 1,016 |
| 2021-06-29 | 1,030 | 1,038 | 1,023 | 1,033 | 133,000 | 1,033 |
| 2021-06-28 | 1,025 | 1,045 | 1,018 | 1,045 | 195,300 | 1,045 |
| 2021-06-25 | 1,031 | 1,031 | 1,013 | 1,015 | 97,800 | 1,015 |
| 2021-06-24 | 1,016 | 1,036 | 1,012 | 1,033 | 149,200 | 1,033 |
| 2021-06-23 | 1,015 | 1,022 | 1,015 | 1,018 | 82,200 | 1,018 |
| 2021-06-22 | 1,017 | 1,017 | 1,005 | 1,013 | 126,900 | 1,013 |
| 2021-06-21 | 1,000 | 1,006 | 992 | 999 | 184,600 | 999 |
| 2021-06-18 | 1,015 | 1,021 | 1,009 | 1,009 | 148,600 | 1,009 |
| 2021-06-17 | 1,021 | 1,021 | 1,011 | 1,015 | 123,800 | 1,015 |
| 2021-06-16 | 1,025 | 1,027 | 1,020 | 1,020 | 55,100 | 1,020 |
| 2021-06-15 | 1,025 | 1,027 | 1,019 | 1,023 | 64,400 | 1,023 |
| 2021-06-14 | 1,033 | 1,033 | 1,021 | 1,023 | 61,900 | 1,023 |
| 2021-06-11 | 1,038 | 1,038 | 1,028 | 1,028 | 82,900 | 1,028 |
| 2021-06-10 | 1,037 | 1,041 | 1,024 | 1,039 | 117,300 | 1,039 |
| 2021-06-09 | 1,028 | 1,042 | 1,025 | 1,037 | 261,300 | 1,037 |
| 2021-06-08 | 1,022 | 1,033 | 1,021 | 1,028 | 85,100 | 1,028 |
| 2021-06-07 | 1,016 | 1,022 | 1,008 | 1,020 | 139,200 | 1,020 |
| 2021-06-04 | 1,029 | 1,030 | 1,018 | 1,018 | 86,800 | 1,018 |
| 2021-06-03 | 1,030 | 1,036 | 1,022 | 1,033 | 214,800 | 1,033 |
| 2021-06-02 | 1,015 | 1,033 | 1,012 | 1,032 | 244,700 | 1,032 |
| 2021-06-01 | 1,004 | 1,015 | 998 | 1,012 | 194,700 | 1,012 |
| 2021-05-31 | 999 | 1,008 | 996 | 1,000 | 241,300 | 1,000 |
| 2021-05-28 | 1,006 | 1,016 | 997 | 997 | 984,800 | 997 |
| 2021-05-27 | 1,030 | 1,035 | 1,026 | 1,035 | 1,137,300 | 1,035 |
| 2021-05-26 | 1,035 | 1,038 | 1,027 | 1,030 | 340,300 | 1,030 |
| 2021-05-25 | 1,050 | 1,051 | 1,033 | 1,033 | 321,900 | 1,033 |
| 2021-05-24 | 1,050 | 1,062 | 1,045 | 1,050 | 331,200 | 1,050 |
| 2021-05-21 | 1,040 | 1,050 | 1,035 | 1,048 | 107,400 | 1,048 |
| 2021-05-20 | 1,036 | 1,046 | 1,031 | 1,042 | 189,600 | 1,042 |
| 2021-05-19 | 1,036 | 1,045 | 1,031 | 1,045 | 133,700 | 1,045 |
| 2021-05-18 | 1,038 | 1,049 | 1,034 | 1,048 | 104,700 | 1,048 |
| 2021-05-17 | 1,043 | 1,050 | 1,035 | 1,040 | 153,800 | 1,040 |
| 2021-05-14 | 1,033 | 1,037 | 1,025 | 1,033 | 237,700 | 1,033 |
| 2021-05-13 | 1,048 | 1,053 | 1,026 | 1,026 | 269,700 | 1,026 |
| 2021-05-12 | 1,070 | 1,072 | 1,048 | 1,058 | 260,500 | 1,058 |
| 2021-05-11 | 1,071 | 1,082 | 1,069 | 1,072 | 260,800 | 1,072 |
| 2021-05-10 | 1,080 | 1,088 | 1,066 | 1,076 | 515,700 | 1,076 |
| 2021-05-07 | 1,082 | 1,085 | 1,071 | 1,075 | 244,000 | 1,075 |
| 2021-05-06 | 1,077 | 1,082 | 1,071 | 1,073 | 127,500 | 1,073 |
| 2021-04-30 | 1,064 | 1,077 | 1,062 | 1,063 | 204,200 | 1,063 |
| 2021-04-28 | 1,053 | 1,067 | 1,053 | 1,062 | 86,500 | 1,062 |
| 2021-04-27 | 1,050 | 1,054 | 1,045 | 1,053 | 134,600 | 1,053 |
| 2021-04-26 | 1,041 | 1,049 | 1,034 | 1,046 | 123,600 | 1,046 |
| 2021-04-23 | 1,040 | 1,051 | 1,038 | 1,040 | 92,400 | 1,040 |
| 2021-04-22 | 1,054 | 1,055 | 1,039 | 1,041 | 113,000 | 1,041 |
| 2021-04-21 | 1,070 | 1,070 | 1,037 | 1,040 | 242,600 | 1,040 |
| 2021-04-20 | 1,090 | 1,093 | 1,077 | 1,077 | 164,200 | 1,077 |
| 2021-04-19 | 1,100 | 1,103 | 1,095 | 1,095 | 119,900 | 1,095 |
| 2021-04-16 | 1,093 | 1,104 | 1,088 | 1,095 | 209,000 | 1,095 |
| 2021-04-15 | 1,086 | 1,092 | 1,083 | 1,091 | 73,200 | 1,091 |
| 2021-04-14 | 1,085 | 1,095 | 1,080 | 1,089 | 124,200 | 1,089 |
| 2021-04-13 | 1,085 | 1,089 | 1,079 | 1,087 | 99,600 | 1,087 |
| 2021-04-12 | 1,081 | 1,086 | 1,070 | 1,079 | 138,300 | 1,079 |
| 2021-04-09 | 1,092 | 1,092 | 1,080 | 1,080 | 247,200 | 1,080 |
| 2021-04-08 | 1,101 | 1,101 | 1,081 | 1,081 | 198,300 | 1,081 |
| 2021-04-07 | 1,092 | 1,104 | 1,087 | 1,104 | 99,900 | 1,104 |
| 2021-04-06 | 1,099 | 1,105 | 1,087 | 1,090 | 220,200 | 1,090 |
| 2021-04-05 | 1,096 | 1,100 | 1,086 | 1,093 | 257,900 | 1,093 |
| 2021-04-02 | 1,100 | 1,103 | 1,084 | 1,088 | 468,600 | 1,088 |
| 2021-04-01 | 1,099 | 1,113 | 1,082 | 1,085 | 259,700 | 1,085 |
| 2021-03-31 | 1,090 | 1,110 | 1,066 | 1,082 | 458,700 | 1,082 |
| 2021-03-30 | 1,121 | 1,139 | 1,119 | 1,120 | 177,300 | 1,120 |
| 2021-03-29 | 1,145 | 1,147 | 1,116 | 1,121 | 196,100 | 1,121 |
| 2021-03-26 | 1,130 | 1,135 | 1,122 | 1,129 | 112,100 | 1,129 |
| 2021-03-25 | 1,102 | 1,126 | 1,102 | 1,122 | 100,300 | 1,122 |
| 2021-03-24 | 1,122 | 1,127 | 1,098 | 1,101 | 145,100 | 1,101 |
| 2021-03-23 | 1,149 | 1,160 | 1,134 | 1,134 | 152,600 | 1,134 |
| 2021-03-22 | 1,126 | 1,152 | 1,126 | 1,147 | 123,000 | 1,147 |
| 2021-03-19 | 1,126 | 1,139 | 1,120 | 1,131 | 191,300 | 1,131 |
| 2021-03-18 | 1,119 | 1,140 | 1,112 | 1,135 | 168,800 | 1,135 |
| 2021-03-17 | 1,118 | 1,122 | 1,100 | 1,122 | 178,700 | 1,122 |
| 2021-03-16 | 1,098 | 1,132 | 1,098 | 1,127 | 217,400 | 1,127 |
| 2021-03-15 | 1,059 | 1,094 | 1,057 | 1,091 | 206,300 | 1,091 |
| 2021-03-12 | 1,049 | 1,060 | 1,038 | 1,059 | 137,300 | 1,059 |
| 2021-03-11 | 1,054 | 1,054 | 1,043 | 1,050 | 202,100 | 1,050 |
| 2021-03-10 | 1,078 | 1,079 | 1,052 | 1,054 | 251,900 | 1,054 |
| 2021-03-09 | 1,056 | 1,078 | 1,052 | 1,076 | 194,200 | 1,076 |
| 2021-03-08 | 1,060 | 1,070 | 1,053 | 1,055 | 112,200 | 1,055 |
| 2021-03-05 | 1,055 | 1,056 | 1,033 | 1,050 | 170,600 | 1,050 |
| 2021-03-04 | 1,069 | 1,069 | 1,040 | 1,050 | 216,000 | 1,050 |
| 2021-03-03 | 1,064 | 1,095 | 1,064 | 1,069 | 220,000 | 1,069 |
| 2021-03-02 | 1,060 | 1,073 | 1,050 | 1,057 | 224,100 | 1,057 |
| 2021-03-01 | 1,030 | 1,066 | 1,026 | 1,065 | 186,700 | 1,065 |
| 2021-02-26 | 1,029 | 1,037 | 1,016 | 1,027 | 136,200 | 1,027 |
| 2021-02-25 | 1,026 | 1,038 | 1,020 | 1,035 | 155,300 | 1,035 |
| 2021-02-24 | 1,033 | 1,038 | 1,012 | 1,018 | 198,700 | 1,018 |
| 2021-02-22 | 1,022 | 1,035 | 1,015 | 1,033 | 248,400 | 1,033 |
| 2021-02-19 | 1,006 | 1,016 | 1,001 | 1,015 | 191,300 | 1,015 |
| 2021-02-18 | 1,014 | 1,017 | 1,003 | 1,011 | 128,400 | 1,011 |
| 2021-02-17 | 998 | 1,015 | 998 | 1,015 | 177,300 | 1,015 |
| 2021-02-16 | 1,000 | 1,007 | 996 | 1,001 | 219,500 | 1,001 |
| 2021-02-15 | 994 | 999 | 987 | 998 | 134,400 | 998 |
| 2021-02-12 | 996 | 997 | 988 | 989 | 132,300 | 989 |
| 2021-02-10 | 996 | 1,000 | 989 | 992 | 154,500 | 992 |
| 2021-02-09 | 1,015 | 1,015 | 994 | 995 | 199,800 | 995 |
| 2021-02-08 | 1,015 | 1,028 | 1,008 | 1,015 | 245,000 | 1,015 |
| 2021-02-05 | 988 | 1,002 | 985 | 999 | 219,800 | 999 |
| 2021-02-04 | 988 | 992 | 983 | 985 | 123,000 | 985 |
| 2021-02-03 | 973 | 983 | 969 | 983 | 130,600 | 983 |
| 2021-02-02 | 970 | 974 | 961 | 965 | 312,200 | 965 |
| 2021-02-01 | 971 | 983 | 971 | 972 | 128,300 | 972 |
| 2021-01-29 | 985 | 989 | 970 | 976 | 168,400 | 976 |
| 2021-01-28 | 977 | 988 | 966 | 978 | 311,200 | 978 |
| 2021-01-27 | 992 | 994 | 985 | 991 | 146,200 | 991 |
| 2021-01-26 | 993 | 994 | 980 | 985 | 185,600 | 985 |
| 2021-01-25 | 1,006 | 1,006 | 997 | 998 | 91,200 | 998 |
| 2021-01-22 | 1,008 | 1,014 | 1,002 | 1,002 | 157,600 | 1,002 |
| 2021-01-21 | 1,015 | 1,023 | 1,002 | 1,002 | 219,500 | 1,002 |
| 2021-01-20 | 998 | 1,013 | 994 | 1,010 | 263,300 | 1,010 |
| 2021-01-19 | 991 | 1,000 | 989 | 996 | 194,600 | 996 |
| 2021-01-18 | 986 | 994 | 979 | 989 | 143,600 | 989 |
| 2021-01-15 | 996 | 999 | 988 | 988 | 270,300 | 988 |
| 2021-01-14 | 997 | 1,002 | 993 | 998 | 192,500 | 998 |
| 2021-01-13 | 1,005 | 1,010 | 995 | 996 | 205,900 | 996 |
| 2021-01-12 | 1,005 | 1,008 | 992 | 1,001 | 279,400 | 1,001 |
| 2021-01-08 | 997 | 1,013 | 992 | 1,011 | 430,500 | 1,011 |
| 2021-01-07 | 1,004 | 1,027 | 992 | 1,009 | 577,800 | 1,009 |
| 2021-01-06 | 1,035 | 1,054 | 1,022 | 1,034 | 333,700 | 1,034 |
| 2021-01-05 | 1,025 | 1,033 | 1,016 | 1,025 | 196,100 | 1,025 |
| 2021-01-04 | 1,064 | 1,064 | 1,011 | 1,031 | 314,100 | 1,031 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株