3004 神栄(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 | 1,028 | 1,063 | 985 | 1,000 | 68,400 | 1,000 |
| 2021-12-29 | 1,010 | 1,024 | 1,003 | 1,003 | 38,900 | 1,003 |
| 2021-12-28 | 1,059 | 1,073 | 1,006 | 1,034 | 72,700 | 1,034 |
| 2021-12-27 | 1,137 | 1,169 | 1,087 | 1,114 | 129,100 | 1,114 |
| 2021-12-24 | 1,353 | 1,393 | 1,157 | 1,197 | 662,100 | 1,197 |
| 2021-12-23 | 1,113 | 1,113 | 1,113 | 1,113 | 6,200 | 1,113 |
| 2021-12-22 | 963 | 963 | 946 | 963 | 192,400 | 963 |
| 2021-12-21 | 829 | 829 | 811 | 813 | 4,900 | 813 |
| 2021-12-20 | 836 | 844 | 819 | 819 | 11,700 | 819 |
| 2021-12-17 | 821 | 836 | 805 | 836 | 20,300 | 836 |
| 2021-12-16 | 798 | 841 | 792 | 841 | 24,100 | 841 |
| 2021-12-15 | 767 | 795 | 767 | 792 | 10,200 | 792 |
| 2021-12-14 | 766 | 775 | 763 | 770 | 10,700 | 770 |
| 2021-12-13 | 797 | 797 | 776 | 776 | 11,100 | 776 |
| 2021-12-10 | 797 | 812 | 787 | 796 | 17,900 | 796 |
| 2021-12-09 | 815 | 824 | 800 | 800 | 10,000 | 800 |
| 2021-12-08 | 830 | 830 | 814 | 815 | 9,300 | 815 |
| 2021-12-07 | 826 | 828 | 814 | 827 | 10,100 | 827 |
| 2021-12-06 | 830 | 835 | 822 | 824 | 5,800 | 824 |
| 2021-12-03 | 846 | 850 | 826 | 839 | 11,600 | 839 |
| 2021-12-02 | 830 | 841 | 813 | 821 | 14,900 | 821 |
| 2021-12-01 | 821 | 855 | 801 | 847 | 18,800 | 847 |
| 2021-11-30 | 860 | 863 | 821 | 821 | 7,200 | 821 |
| 2021-11-29 | 891 | 897 | 853 | 855 | 14,100 | 855 |
| 2021-11-26 | 946 | 946 | 891 | 896 | 17,600 | 896 |
| 2021-11-25 | 964 | 964 | 940 | 940 | 5,800 | 940 |
| 2021-11-24 | 974 | 974 | 944 | 957 | 6,500 | 957 |
| 2021-11-22 | 984 | 987 | 970 | 971 | 9,200 | 971 |
| 2021-11-19 | 999 | 1,007 | 993 | 997 | 2,400 | 997 |
| 2021-11-18 | 992 | 1,000 | 986 | 998 | 3,500 | 998 |
| 2021-11-17 | 1,004 | 1,004 | 980 | 992 | 4,600 | 992 |
| 2021-11-16 | 1,001 | 1,012 | 1,001 | 1,004 | 5,100 | 1,004 |
| 2021-11-15 | 1,020 | 1,034 | 998 | 998 | 16,600 | 998 |
| 2021-11-12 | 1,004 | 1,024 | 999 | 1,023 | 6,900 | 1,023 |
| 2021-11-11 | 1,013 | 1,020 | 1,001 | 1,008 | 4,900 | 1,008 |
| 2021-11-10 | 1,016 | 1,023 | 1,009 | 1,020 | 4,200 | 1,020 |
| 2021-11-09 | 1,004 | 1,023 | 997 | 1,016 | 6,100 | 1,016 |
| 2021-11-08 | 994 | 1,025 | 994 | 1,004 | 5,800 | 1,004 |
| 2021-11-05 | 1,023 | 1,023 | 986 | 995 | 10,100 | 995 |
| 2021-11-04 | 1,021 | 1,046 | 1,021 | 1,034 | 8,600 | 1,034 |
| 2021-11-02 | 987 | 1,026 | 987 | 1,011 | 6,900 | 1,011 |
| 2021-11-01 | 962 | 990 | 950 | 983 | 7,100 | 983 |
| 2021-10-29 | 1,013 | 1,016 | 972 | 972 | 13,700 | 972 |
| 2021-10-28 | 1,002 | 1,006 | 998 | 1,006 | 2,900 | 1,006 |
| 2021-10-27 | 993 | 1,008 | 993 | 1,000 | 2,200 | 1,000 |
| 2021-10-26 | 1,009 | 1,024 | 1,009 | 1,015 | 3,100 | 1,015 |
| 2021-10-25 | 1,007 | 1,007 | 996 | 1,004 | 7,900 | 1,004 |
| 2021-10-22 | 1,001 | 1,004 | 990 | 992 | 15,900 | 992 |
| 2021-10-21 | 1,019 | 1,019 | 1,002 | 1,006 | 8,600 | 1,006 |
| 2021-10-20 | 1,027 | 1,039 | 1,011 | 1,011 | 6,600 | 1,011 |
| 2021-10-19 | 1,030 | 1,030 | 1,010 | 1,027 | 4,200 | 1,027 |
| 2021-10-18 | 1,043 | 1,043 | 1,026 | 1,026 | 6,200 | 1,026 |
| 2021-10-15 | 1,025 | 1,037 | 1,018 | 1,036 | 4,500 | 1,036 |
| 2021-10-14 | 1,012 | 1,027 | 1,012 | 1,012 | 3,900 | 1,012 |
| 2021-10-13 | 1,025 | 1,031 | 1,012 | 1,013 | 2,700 | 1,013 |
| 2021-10-12 | 1,041 | 1,041 | 1,025 | 1,025 | 5,100 | 1,025 |
| 2021-10-11 | 1,031 | 1,045 | 1,031 | 1,041 | 4,700 | 1,041 |
| 2021-10-08 | 1,045 | 1,075 | 1,027 | 1,027 | 2,300 | 1,027 |
| 2021-10-07 | 1,023 | 1,045 | 1,023 | 1,045 | 1,500 | 1,045 |
| 2021-10-06 | 1,074 | 1,074 | 1,029 | 1,029 | 11,200 | 1,029 |
| 2021-10-05 | 1,030 | 1,093 | 1,000 | 1,072 | 20,100 | 1,072 |
| 2021-10-04 | 1,081 | 1,084 | 1,059 | 1,060 | 2,900 | 1,060 |
| 2021-10-01 | 1,074 | 1,077 | 1,043 | 1,076 | 8,400 | 1,076 |
| 2021-09-30 | 1,065 | 1,084 | 1,065 | 1,073 | 5,000 | 1,073 |
| 2021-09-29 | 1,045 | 1,075 | 1,045 | 1,065 | 7,700 | 1,065 |
| 2021-09-28 | 1,076 | 1,088 | 1,051 | 1,075 | 5,800 | 1,075 |
| 2021-09-27 | 1,107 | 1,107 | 1,076 | 1,076 | 7,800 | 1,076 |
| 2021-09-24 | 1,072 | 1,101 | 1,072 | 1,099 | 17,300 | 1,099 |
| 2021-09-22 | 1,073 | 1,073 | 1,046 | 1,060 | 12,300 | 1,060 |
| 2021-09-21 | 1,070 | 1,083 | 1,067 | 1,080 | 9,900 | 1,080 |
| 2021-09-17 | 1,084 | 1,108 | 1,084 | 1,101 | 9,200 | 1,101 |
| 2021-09-16 | 1,089 | 1,100 | 1,073 | 1,090 | 9,800 | 1,090 |
| 2021-09-15 | 1,100 | 1,102 | 1,091 | 1,094 | 5,800 | 1,094 |
| 2021-09-14 | 1,117 | 1,119 | 1,104 | 1,109 | 4,700 | 1,109 |
| 2021-09-13 | 1,128 | 1,128 | 1,110 | 1,117 | 6,200 | 1,117 |
| 2021-09-10 | 1,104 | 1,128 | 1,103 | 1,128 | 11,300 | 1,128 |
| 2021-09-09 | 1,107 | 1,117 | 1,107 | 1,113 | 4,300 | 1,113 |
| 2021-09-08 | 1,098 | 1,107 | 1,084 | 1,107 | 11,000 | 1,107 |
| 2021-09-07 | 1,110 | 1,110 | 1,077 | 1,084 | 8,400 | 1,084 |
| 2021-09-06 | 1,109 | 1,119 | 1,108 | 1,110 | 8,700 | 1,110 |
| 2021-09-03 | 1,123 | 1,123 | 1,091 | 1,109 | 9,700 | 1,109 |
| 2021-09-02 | 1,105 | 1,130 | 1,098 | 1,130 | 8,500 | 1,130 |
| 2021-09-01 | 1,098 | 1,116 | 1,081 | 1,110 | 12,500 | 1,110 |
| 2021-08-31 | 1,073 | 1,128 | 1,072 | 1,110 | 17,000 | 1,110 |
| 2021-08-30 | 1,032 | 1,073 | 1,032 | 1,073 | 8,700 | 1,073 |
| 2021-08-27 | 1,053 | 1,053 | 1,029 | 1,037 | 8,000 | 1,037 |
| 2021-08-26 | 1,060 | 1,078 | 1,055 | 1,066 | 21,100 | 1,066 |
| 2021-08-25 | 1,067 | 1,076 | 1,024 | 1,031 | 17,000 | 1,031 |
| 2021-08-24 | 1,002 | 1,058 | 1,002 | 1,049 | 16,500 | 1,049 |
| 2021-08-23 | 1,004 | 1,007 | 989 | 991 | 10,000 | 991 |
| 2021-08-20 | 1,000 | 1,024 | 993 | 997 | 9,000 | 997 |
| 2021-08-19 | 1,009 | 1,032 | 995 | 997 | 7,600 | 997 |
| 2021-08-18 | 1,010 | 1,033 | 994 | 1,021 | 18,700 | 1,021 |
| 2021-08-17 | 1,008 | 1,026 | 1,001 | 1,001 | 10,300 | 1,001 |
| 2021-08-16 | 1,043 | 1,043 | 1,003 | 1,010 | 9,600 | 1,010 |
| 2021-08-13 | 1,053 | 1,054 | 1,031 | 1,032 | 13,100 | 1,032 |
| 2021-08-12 | 1,046 | 1,065 | 1,046 | 1,058 | 4,500 | 1,058 |
| 2021-08-11 | 1,040 | 1,065 | 1,040 | 1,046 | 9,900 | 1,046 |
| 2021-08-10 | 1,012 | 1,080 | 1,012 | 1,046 | 16,600 | 1,046 |
| 2021-08-06 | 1,010 | 1,045 | 1,010 | 1,035 | 11,200 | 1,035 |
| 2021-08-05 | 1,022 | 1,060 | 1,008 | 1,010 | 21,500 | 1,010 |
| 2021-08-04 | 1,058 | 1,070 | 998 | 1,052 | 30,600 | 1,052 |
| 2021-08-03 | 1,091 | 1,103 | 1,055 | 1,057 | 22,100 | 1,057 |
| 2021-08-02 | 1,124 | 1,124 | 1,094 | 1,110 | 11,400 | 1,110 |
| 2021-07-30 | 1,115 | 1,156 | 1,108 | 1,122 | 24,700 | 1,122 |
| 2021-07-29 | 1,105 | 1,135 | 1,105 | 1,125 | 12,300 | 1,125 |
| 2021-07-28 | 1,160 | 1,160 | 1,133 | 1,135 | 4,800 | 1,135 |
| 2021-07-27 | 1,176 | 1,179 | 1,164 | 1,169 | 5,500 | 1,169 |
| 2021-07-26 | 1,171 | 1,214 | 1,171 | 1,193 | 6,200 | 1,193 |
| 2021-07-21 | 1,158 | 1,169 | 1,141 | 1,161 | 17,500 | 1,161 |
| 2021-07-20 | 1,172 | 1,174 | 1,140 | 1,156 | 14,700 | 1,156 |
| 2021-07-19 | 1,207 | 1,210 | 1,178 | 1,180 | 14,900 | 1,180 |
| 2021-07-16 | 1,210 | 1,220 | 1,151 | 1,217 | 23,300 | 1,217 |
| 2021-07-15 | 1,232 | 1,248 | 1,220 | 1,220 | 18,400 | 1,220 |
| 2021-07-14 | 1,242 | 1,252 | 1,238 | 1,248 | 5,900 | 1,248 |
| 2021-07-13 | 1,244 | 1,258 | 1,241 | 1,256 | 8,800 | 1,256 |
| 2021-07-12 | 1,240 | 1,275 | 1,225 | 1,250 | 24,400 | 1,250 |
| 2021-07-09 | 1,246 | 1,255 | 1,212 | 1,240 | 18,700 | 1,240 |
| 2021-07-08 | 1,315 | 1,315 | 1,246 | 1,246 | 18,700 | 1,246 |
| 2021-07-07 | 1,353 | 1,353 | 1,321 | 1,328 | 12,300 | 1,328 |
| 2021-07-06 | 1,371 | 1,371 | 1,340 | 1,344 | 11,100 | 1,344 |
| 2021-07-05 | 1,359 | 1,365 | 1,350 | 1,365 | 7,600 | 1,365 |
| 2021-07-02 | 1,381 | 1,385 | 1,357 | 1,377 | 16,600 | 1,377 |
| 2021-07-01 | 1,320 | 1,369 | 1,320 | 1,351 | 21,300 | 1,351 |
| 2021-06-30 | 1,316 | 1,328 | 1,308 | 1,320 | 9,100 | 1,320 |
| 2021-06-29 | 1,341 | 1,352 | 1,314 | 1,321 | 14,400 | 1,321 |
| 2021-06-28 | 1,352 | 1,365 | 1,334 | 1,342 | 14,400 | 1,342 |
| 2021-06-25 | 1,335 | 1,344 | 1,322 | 1,340 | 9,100 | 1,340 |
| 2021-06-24 | 1,356 | 1,356 | 1,322 | 1,325 | 9,000 | 1,325 |
| 2021-06-23 | 1,352 | 1,370 | 1,319 | 1,370 | 14,800 | 1,370 |
| 2021-06-22 | 1,311 | 1,345 | 1,301 | 1,330 | 30,200 | 1,330 |
| 2021-06-21 | 1,323 | 1,338 | 1,295 | 1,311 | 19,900 | 1,311 |
| 2021-06-18 | 1,373 | 1,378 | 1,352 | 1,352 | 10,300 | 1,352 |
| 2021-06-17 | 1,371 | 1,389 | 1,355 | 1,373 | 10,000 | 1,373 |
| 2021-06-16 | 1,394 | 1,394 | 1,350 | 1,358 | 13,400 | 1,358 |
| 2021-06-15 | 1,398 | 1,398 | 1,377 | 1,383 | 12,100 | 1,383 |
| 2021-06-14 | 1,429 | 1,429 | 1,382 | 1,398 | 23,900 | 1,398 |
| 2021-06-11 | 1,416 | 1,424 | 1,406 | 1,411 | 11,400 | 1,411 |
| 2021-06-10 | 1,421 | 1,449 | 1,419 | 1,421 | 25,900 | 1,421 |
| 2021-06-09 | 1,390 | 1,417 | 1,384 | 1,415 | 13,200 | 1,415 |
| 2021-06-08 | 1,401 | 1,410 | 1,384 | 1,389 | 11,300 | 1,389 |
| 2021-06-07 | 1,400 | 1,413 | 1,380 | 1,382 | 12,500 | 1,382 |
| 2021-06-04 | 1,382 | 1,418 | 1,357 | 1,399 | 20,800 | 1,399 |
| 2021-06-03 | 1,383 | 1,403 | 1,360 | 1,382 | 21,000 | 1,382 |
| 2021-06-02 | 1,388 | 1,429 | 1,385 | 1,403 | 52,300 | 1,403 |
| 2021-06-01 | 1,359 | 1,389 | 1,340 | 1,385 | 22,900 | 1,385 |
| 2021-05-31 | 1,310 | 1,372 | 1,310 | 1,359 | 13,500 | 1,359 |
| 2021-05-28 | 1,317 | 1,330 | 1,303 | 1,322 | 10,600 | 1,322 |
| 2021-05-27 | 1,320 | 1,320 | 1,292 | 1,302 | 11,800 | 1,302 |
| 2021-05-26 | 1,321 | 1,324 | 1,305 | 1,309 | 11,300 | 1,309 |
| 2021-05-25 | 1,358 | 1,364 | 1,310 | 1,324 | 23,900 | 1,324 |
| 2021-05-24 | 1,318 | 1,435 | 1,314 | 1,352 | 84,800 | 1,352 |
| 2021-05-21 | 1,327 | 1,342 | 1,312 | 1,331 | 14,500 | 1,331 |
| 2021-05-20 | 1,300 | 1,360 | 1,300 | 1,339 | 39,100 | 1,339 |
| 2021-05-19 | 1,265 | 1,319 | 1,252 | 1,318 | 30,200 | 1,318 |
| 2021-05-18 | 1,214 | 1,298 | 1,212 | 1,271 | 25,700 | 1,271 |
| 2021-05-17 | 1,232 | 1,275 | 1,189 | 1,201 | 34,000 | 1,201 |
| 2021-05-14 | 1,249 | 1,320 | 1,225 | 1,283 | 40,200 | 1,283 |
| 2021-05-13 | 1,248 | 1,278 | 1,218 | 1,219 | 33,700 | 1,219 |
| 2021-05-12 | 1,301 | 1,324 | 1,262 | 1,293 | 26,300 | 1,293 |
| 2021-05-11 | 1,306 | 1,332 | 1,301 | 1,318 | 17,200 | 1,318 |
| 2021-05-10 | 1,350 | 1,356 | 1,301 | 1,324 | 21,700 | 1,324 |
| 2021-05-07 | 1,296 | 1,350 | 1,270 | 1,350 | 47,500 | 1,350 |
| 2021-05-06 | 1,315 | 1,341 | 1,287 | 1,293 | 38,700 | 1,293 |
| 2021-04-30 | 1,305 | 1,360 | 1,282 | 1,327 | 60,000 | 1,327 |
| 2021-04-28 | 1,336 | 1,344 | 1,272 | 1,275 | 67,000 | 1,275 |
| 2021-04-27 | 1,279 | 1,350 | 1,271 | 1,325 | 88,900 | 1,325 |
| 2021-04-26 | 1,255 | 1,278 | 1,227 | 1,278 | 29,200 | 1,278 |
| 2021-04-23 | 1,183 | 1,275 | 1,155 | 1,252 | 59,900 | 1,252 |
| 2021-04-22 | 1,223 | 1,231 | 1,183 | 1,183 | 35,800 | 1,183 |
| 2021-04-21 | 1,211 | 1,294 | 1,164 | 1,223 | 123,100 | 1,223 |
| 2021-04-20 | 1,249 | 1,249 | 1,211 | 1,218 | 15,800 | 1,218 |
| 2021-04-19 | 1,220 | 1,258 | 1,215 | 1,249 | 20,500 | 1,249 |
| 2021-04-16 | 1,240 | 1,240 | 1,206 | 1,220 | 17,100 | 1,220 |
| 2021-04-15 | 1,245 | 1,247 | 1,215 | 1,238 | 15,200 | 1,238 |
| 2021-04-14 | 1,271 | 1,271 | 1,207 | 1,228 | 33,100 | 1,228 |
| 2021-04-13 | 1,252 | 1,315 | 1,252 | 1,263 | 29,600 | 1,263 |
| 2021-04-12 | 1,253 | 1,273 | 1,239 | 1,270 | 14,800 | 1,270 |
| 2021-04-09 | 1,261 | 1,272 | 1,248 | 1,253 | 19,500 | 1,253 |
| 2021-04-08 | 1,285 | 1,289 | 1,258 | 1,273 | 20,600 | 1,273 |
| 2021-04-07 | 1,251 | 1,307 | 1,245 | 1,306 | 27,800 | 1,306 |
| 2021-04-06 | 1,319 | 1,319 | 1,255 | 1,255 | 33,700 | 1,255 |
| 2021-04-05 | 1,285 | 1,330 | 1,285 | 1,307 | 20,200 | 1,307 |
| 2021-04-02 | 1,296 | 1,312 | 1,283 | 1,300 | 16,500 | 1,300 |
| 2021-04-01 | 1,291 | 1,316 | 1,285 | 1,303 | 24,400 | 1,303 |
| 2021-03-31 | 1,355 | 1,355 | 1,278 | 1,284 | 57,700 | 1,284 |
| 2021-03-30 | 1,355 | 1,407 | 1,317 | 1,356 | 42,400 | 1,356 |
| 2021-03-29 | 1,354 | 1,354 | 1,318 | 1,341 | 23,900 | 1,341 |
| 2021-03-26 | 1,365 | 1,365 | 1,307 | 1,334 | 20,200 | 1,334 |
| 2021-03-25 | 1,299 | 1,335 | 1,281 | 1,335 | 25,400 | 1,335 |
| 2021-03-24 | 1,301 | 1,302 | 1,262 | 1,282 | 39,600 | 1,282 |
| 2021-03-23 | 1,393 | 1,393 | 1,320 | 1,320 | 37,000 | 1,320 |
| 2021-03-22 | 1,400 | 1,400 | 1,363 | 1,377 | 30,400 | 1,377 |
| 2021-03-19 | 1,384 | 1,416 | 1,362 | 1,409 | 38,600 | 1,409 |
| 2021-03-18 | 1,382 | 1,388 | 1,360 | 1,385 | 27,700 | 1,385 |
| 2021-03-17 | 1,430 | 1,431 | 1,382 | 1,386 | 28,800 | 1,386 |
| 2021-03-16 | 1,416 | 1,416 | 1,376 | 1,407 | 31,100 | 1,407 |
| 2021-03-15 | 1,387 | 1,421 | 1,352 | 1,412 | 60,000 | 1,412 |
| 2021-03-12 | 1,314 | 1,430 | 1,314 | 1,399 | 84,800 | 1,399 |
| 2021-03-11 | 1,272 | 1,333 | 1,271 | 1,314 | 28,700 | 1,314 |
| 2021-03-10 | 1,310 | 1,359 | 1,290 | 1,290 | 37,500 | 1,290 |
| 2021-03-09 | 1,300 | 1,347 | 1,278 | 1,340 | 68,100 | 1,340 |
| 2021-03-08 | 1,300 | 1,330 | 1,260 | 1,260 | 62,100 | 1,260 |
| 2021-03-05 | 1,296 | 1,330 | 1,263 | 1,330 | 43,800 | 1,330 |
| 2021-03-04 | 1,305 | 1,350 | 1,274 | 1,296 | 72,000 | 1,296 |
| 2021-03-03 | 1,389 | 1,389 | 1,309 | 1,320 | 133,600 | 1,320 |
| 2021-03-02 | 1,452 | 1,452 | 1,373 | 1,391 | 176,400 | 1,391 |
| 2021-03-01 | 1,357 | 1,644 | 1,357 | 1,473 | 945,700 | 1,473 |
| 2021-02-26 | 1,400 | 1,400 | 1,358 | 1,359 | 45,200 | 1,359 |
| 2021-02-25 | 1,419 | 1,457 | 1,388 | 1,389 | 49,800 | 1,389 |
| 2021-02-24 | 1,498 | 1,529 | 1,395 | 1,398 | 66,300 | 1,398 |
| 2021-02-22 | 1,490 | 1,560 | 1,490 | 1,498 | 65,200 | 1,498 |
| 2021-02-19 | 1,477 | 1,512 | 1,467 | 1,490 | 44,000 | 1,490 |
| 2021-02-18 | 1,514 | 1,564 | 1,507 | 1,507 | 54,000 | 1,507 |
| 2021-02-17 | 1,504 | 1,550 | 1,492 | 1,513 | 53,800 | 1,513 |
| 2021-02-16 | 1,519 | 1,556 | 1,488 | 1,504 | 96,300 | 1,504 |
| 2021-02-15 | 1,535 | 1,535 | 1,452 | 1,489 | 141,800 | 1,489 |
| 2021-02-12 | 1,580 | 1,582 | 1,514 | 1,517 | 74,600 | 1,517 |
| 2021-02-10 | 1,573 | 1,614 | 1,546 | 1,561 | 125,100 | 1,561 |
| 2021-02-09 | 1,637 | 1,640 | 1,541 | 1,558 | 180,200 | 1,558 |
| 2021-02-08 | 1,722 | 1,730 | 1,655 | 1,661 | 172,800 | 1,661 |
| 2021-02-05 | 1,793 | 1,793 | 1,717 | 1,724 | 199,600 | 1,724 |
| 2021-02-04 | 1,742 | 1,795 | 1,726 | 1,794 | 220,100 | 1,794 |
| 2021-02-03 | 1,770 | 1,795 | 1,724 | 1,765 | 166,200 | 1,765 |
| 2021-02-02 | 1,666 | 1,750 | 1,660 | 1,748 | 256,300 | 1,748 |
| 2021-02-01 | 1,660 | 1,731 | 1,640 | 1,670 | 327,400 | 1,670 |
| 2021-01-29 | 1,800 | 1,971 | 1,648 | 1,648 | 1,057,600 | 1,648 |
| 2021-01-28 | 1,796 | 1,839 | 1,724 | 1,755 | 217,800 | 1,755 |
| 2021-01-27 | 1,810 | 1,868 | 1,805 | 1,821 | 302,300 | 1,821 |
| 2021-01-26 | 1,804 | 1,946 | 1,788 | 1,850 | 507,300 | 1,850 |
| 2021-01-25 | 1,830 | 1,854 | 1,781 | 1,803 | 297,300 | 1,803 |
| 2021-01-22 | 1,831 | 1,893 | 1,805 | 1,825 | 466,700 | 1,825 |
| 2021-01-21 | 1,950 | 1,978 | 1,858 | 1,871 | 727,900 | 1,871 |
| 2021-01-20 | 1,785 | 1,845 | 1,725 | 1,790 | 360,100 | 1,790 |
| 2021-01-19 | 2,000 | 2,024 | 1,808 | 1,810 | 854,000 | 1,810 |
| 2021-01-18 | 1,900 | 2,097 | 1,900 | 1,928 | 1,899,900 | 1,928 |
| 2021-01-15 | 1,580 | 2,020 | 1,571 | 1,800 | 4,185,900 | 1,800 |
| 2021-01-14 | 1,800 | 1,836 | 1,601 | 1,620 | 1,293,900 | 1,620 |
| 2021-01-13 | 2,312 | 2,382 | 1,948 | 1,948 | 2,541,500 | 1,948 |
| 2021-01-12 | 2,181 | 2,312 | 2,071 | 2,312 | 4,385,800 | 2,312 |
| 2021-01-08 | 1,615 | 1,912 | 1,585 | 1,912 | 2,390,400 | 1,912 |
| 2021-01-07 | 1,294 | 1,595 | 1,165 | 1,512 | 2,308,200 | 1,512 |
| 2021-01-06 | 1,411 | 1,411 | 1,263 | 1,295 | 1,005,400 | 1,295 |
| 2021-01-05 | 1,066 | 1,111 | 1,061 | 1,111 | 140,900 | 1,111 |
| 2021-01-04 | 824 | 961 | 808 | 961 | 577,200 | 961 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
