3134 Hamee(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 | 1,292 | 1,328 | 1,291 | 1,325 | 119,000 | 1,325 |
| 2021-12-29 | 1,272 | 1,311 | 1,272 | 1,304 | 93,500 | 1,304 |
| 2021-12-28 | 1,258 | 1,278 | 1,241 | 1,273 | 110,800 | 1,273 |
| 2021-12-27 | 1,254 | 1,258 | 1,223 | 1,237 | 179,000 | 1,237 |
| 2021-12-24 | 1,310 | 1,316 | 1,256 | 1,266 | 209,900 | 1,266 |
| 2021-12-23 | 1,329 | 1,350 | 1,285 | 1,315 | 189,100 | 1,315 |
| 2021-12-22 | 1,328 | 1,354 | 1,316 | 1,324 | 205,900 | 1,324 |
| 2021-12-21 | 1,300 | 1,324 | 1,245 | 1,315 | 234,300 | 1,315 |
| 2021-12-20 | 1,271 | 1,298 | 1,240 | 1,272 | 279,600 | 1,272 |
| 2021-12-17 | 1,319 | 1,328 | 1,266 | 1,321 | 491,300 | 1,321 |
| 2021-12-16 | 1,293 | 1,369 | 1,290 | 1,349 | 631,300 | 1,349 |
| 2021-12-15 | 1,292 | 1,316 | 1,216 | 1,266 | 976,200 | 1,266 |
| 2021-12-14 | 1,215 | 1,290 | 1,181 | 1,278 | 1,788,700 | 1,278 |
| 2021-12-13 | 1,088 | 1,111 | 1,061 | 1,065 | 128,600 | 1,065 |
| 2021-12-10 | 1,121 | 1,121 | 1,085 | 1,088 | 78,600 | 1,088 |
| 2021-12-09 | 1,134 | 1,147 | 1,117 | 1,124 | 90,600 | 1,124 |
| 2021-12-08 | 1,155 | 1,160 | 1,128 | 1,134 | 109,400 | 1,134 |
| 2021-12-07 | 1,103 | 1,140 | 1,099 | 1,135 | 132,800 | 1,135 |
| 2021-12-06 | 1,075 | 1,095 | 1,059 | 1,085 | 67,100 | 1,085 |
| 2021-12-03 | 1,050 | 1,097 | 1,035 | 1,093 | 111,100 | 1,093 |
| 2021-12-02 | 1,070 | 1,090 | 1,051 | 1,051 | 134,800 | 1,051 |
| 2021-12-01 | 1,087 | 1,105 | 1,045 | 1,100 | 172,000 | 1,100 |
| 2021-11-30 | 1,142 | 1,149 | 1,101 | 1,109 | 113,600 | 1,109 |
| 2021-11-29 | 1,131 | 1,147 | 1,109 | 1,112 | 80,400 | 1,112 |
| 2021-11-26 | 1,154 | 1,161 | 1,131 | 1,156 | 70,100 | 1,156 |
| 2021-11-25 | 1,192 | 1,192 | 1,155 | 1,158 | 78,700 | 1,158 |
| 2021-11-24 | 1,228 | 1,229 | 1,189 | 1,189 | 92,300 | 1,189 |
| 2021-11-22 | 1,239 | 1,251 | 1,225 | 1,245 | 62,800 | 1,245 |
| 2021-11-19 | 1,251 | 1,261 | 1,227 | 1,239 | 67,500 | 1,239 |
| 2021-11-18 | 1,264 | 1,271 | 1,224 | 1,247 | 117,200 | 1,247 |
| 2021-11-17 | 1,288 | 1,294 | 1,258 | 1,273 | 76,500 | 1,273 |
| 2021-11-16 | 1,284 | 1,288 | 1,269 | 1,281 | 58,100 | 1,281 |
| 2021-11-15 | 1,257 | 1,294 | 1,257 | 1,287 | 109,100 | 1,287 |
| 2021-11-12 | 1,222 | 1,258 | 1,220 | 1,244 | 100,400 | 1,244 |
| 2021-11-11 | 1,225 | 1,227 | 1,208 | 1,222 | 98,700 | 1,222 |
| 2021-11-10 | 1,258 | 1,270 | 1,238 | 1,239 | 70,300 | 1,239 |
| 2021-11-09 | 1,263 | 1,296 | 1,261 | 1,272 | 106,200 | 1,272 |
| 2021-11-08 | 1,257 | 1,263 | 1,248 | 1,260 | 55,100 | 1,260 |
| 2021-11-05 | 1,278 | 1,286 | 1,243 | 1,264 | 45,300 | 1,264 |
| 2021-11-04 | 1,281 | 1,285 | 1,262 | 1,278 | 47,400 | 1,278 |
| 2021-11-02 | 1,268 | 1,276 | 1,255 | 1,262 | 40,200 | 1,262 |
| 2021-11-01 | 1,257 | 1,283 | 1,251 | 1,283 | 80,800 | 1,283 |
| 2021-10-29 | 1,262 | 1,277 | 1,235 | 1,235 | 100,500 | 1,235 |
| 2021-10-28 | 1,284 | 1,284 | 1,251 | 1,259 | 119,800 | 1,259 |
| 2021-10-27 | 1,301 | 1,307 | 1,276 | 1,285 | 163,300 | 1,285 |
| 2021-10-26 | 1,323 | 1,332 | 1,313 | 1,313 | 65,800 | 1,313 |
| 2021-10-25 | 1,342 | 1,342 | 1,315 | 1,322 | 88,500 | 1,322 |
| 2021-10-22 | 1,364 | 1,376 | 1,350 | 1,350 | 59,900 | 1,350 |
| 2021-10-21 | 1,388 | 1,402 | 1,368 | 1,368 | 76,000 | 1,368 |
| 2021-10-20 | 1,428 | 1,429 | 1,394 | 1,394 | 69,200 | 1,394 |
| 2021-10-19 | 1,438 | 1,445 | 1,403 | 1,412 | 67,400 | 1,412 |
| 2021-10-18 | 1,434 | 1,462 | 1,426 | 1,438 | 67,400 | 1,438 |
| 2021-10-15 | 1,415 | 1,449 | 1,410 | 1,424 | 117,700 | 1,424 |
| 2021-10-14 | 1,396 | 1,424 | 1,394 | 1,400 | 85,700 | 1,400 |
| 2021-10-13 | 1,435 | 1,442 | 1,386 | 1,393 | 78,000 | 1,393 |
| 2021-10-12 | 1,465 | 1,470 | 1,428 | 1,444 | 76,400 | 1,444 |
| 2021-10-11 | 1,490 | 1,490 | 1,451 | 1,463 | 89,800 | 1,463 |
| 2021-10-08 | 1,486 | 1,495 | 1,462 | 1,462 | 115,900 | 1,462 |
| 2021-10-07 | 1,445 | 1,486 | 1,444 | 1,464 | 174,400 | 1,464 |
| 2021-10-06 | 1,400 | 1,453 | 1,393 | 1,433 | 206,100 | 1,433 |
| 2021-10-05 | 1,391 | 1,411 | 1,370 | 1,393 | 192,400 | 1,393 |
| 2021-10-04 | 1,406 | 1,426 | 1,397 | 1,405 | 142,400 | 1,405 |
| 2021-10-01 | 1,405 | 1,419 | 1,395 | 1,403 | 220,600 | 1,403 |
| 2021-09-30 | 1,360 | 1,409 | 1,360 | 1,403 | 266,300 | 1,403 |
| 2021-09-29 | 1,318 | 1,358 | 1,318 | 1,356 | 155,000 | 1,356 |
| 2021-09-28 | 1,345 | 1,345 | 1,301 | 1,318 | 126,000 | 1,318 |
| 2021-09-27 | 1,363 | 1,377 | 1,338 | 1,340 | 158,500 | 1,340 |
| 2021-09-24 | 1,340 | 1,352 | 1,324 | 1,351 | 143,100 | 1,351 |
| 2021-09-22 | 1,339 | 1,343 | 1,300 | 1,300 | 165,000 | 1,300 |
| 2021-09-21 | 1,328 | 1,347 | 1,321 | 1,323 | 196,300 | 1,323 |
| 2021-09-17 | 1,345 | 1,391 | 1,343 | 1,379 | 241,700 | 1,379 |
| 2021-09-16 | 1,395 | 1,403 | 1,344 | 1,346 | 371,900 | 1,346 |
| 2021-09-15 | 1,434 | 1,434 | 1,386 | 1,390 | 507,300 | 1,390 |
| 2021-09-14 | 1,406 | 1,494 | 1,389 | 1,456 | 911,400 | 1,456 |
| 2021-09-13 | 1,644 | 1,662 | 1,609 | 1,616 | 249,200 | 1,616 |
| 2021-09-10 | 1,622 | 1,654 | 1,612 | 1,652 | 127,000 | 1,652 |
| 2021-09-09 | 1,645 | 1,657 | 1,615 | 1,627 | 107,500 | 1,627 |
| 2021-09-08 | 1,620 | 1,657 | 1,602 | 1,657 | 105,700 | 1,657 |
| 2021-09-07 | 1,651 | 1,666 | 1,613 | 1,621 | 141,500 | 1,621 |
| 2021-09-06 | 1,621 | 1,648 | 1,612 | 1,642 | 127,800 | 1,642 |
| 2021-09-03 | 1,615 | 1,636 | 1,581 | 1,613 | 250,200 | 1,613 |
| 2021-09-02 | 1,686 | 1,690 | 1,622 | 1,624 | 202,600 | 1,624 |
| 2021-09-01 | 1,673 | 1,686 | 1,658 | 1,686 | 65,600 | 1,686 |
| 2021-08-31 | 1,645 | 1,681 | 1,645 | 1,673 | 109,800 | 1,673 |
| 2021-08-30 | 1,656 | 1,671 | 1,632 | 1,652 | 80,300 | 1,652 |
| 2021-08-27 | 1,640 | 1,666 | 1,619 | 1,641 | 127,000 | 1,641 |
| 2021-08-26 | 1,623 | 1,653 | 1,622 | 1,648 | 101,200 | 1,648 |
| 2021-08-25 | 1,640 | 1,650 | 1,614 | 1,622 | 58,400 | 1,622 |
| 2021-08-24 | 1,630 | 1,655 | 1,623 | 1,629 | 81,900 | 1,629 |
| 2021-08-23 | 1,590 | 1,665 | 1,590 | 1,638 | 151,400 | 1,638 |
| 2021-08-20 | 1,605 | 1,613 | 1,573 | 1,583 | 82,000 | 1,583 |
| 2021-08-19 | 1,620 | 1,653 | 1,599 | 1,606 | 130,100 | 1,606 |
| 2021-08-18 | 1,586 | 1,646 | 1,578 | 1,630 | 177,400 | 1,630 |
| 2021-08-17 | 1,599 | 1,622 | 1,586 | 1,591 | 82,000 | 1,591 |
| 2021-08-16 | 1,592 | 1,599 | 1,560 | 1,577 | 63,200 | 1,577 |
| 2021-08-13 | 1,605 | 1,625 | 1,584 | 1,607 | 100,700 | 1,607 |
| 2021-08-12 | 1,582 | 1,605 | 1,572 | 1,586 | 64,500 | 1,586 |
| 2021-08-11 | 1,588 | 1,597 | 1,564 | 1,581 | 99,700 | 1,581 |
| 2021-08-10 | 1,544 | 1,586 | 1,544 | 1,580 | 71,500 | 1,580 |
| 2021-08-06 | 1,528 | 1,555 | 1,528 | 1,545 | 41,500 | 1,545 |
| 2021-08-05 | 1,500 | 1,548 | 1,495 | 1,541 | 55,200 | 1,541 |
| 2021-08-04 | 1,553 | 1,560 | 1,511 | 1,516 | 47,700 | 1,516 |
| 2021-08-03 | 1,561 | 1,583 | 1,552 | 1,552 | 73,900 | 1,552 |
| 2021-08-02 | 1,569 | 1,575 | 1,537 | 1,558 | 78,000 | 1,558 |
| 2021-07-30 | 1,572 | 1,590 | 1,543 | 1,556 | 111,800 | 1,556 |
| 2021-07-29 | 1,529 | 1,570 | 1,524 | 1,559 | 93,900 | 1,559 |
| 2021-07-28 | 1,517 | 1,531 | 1,501 | 1,516 | 77,500 | 1,516 |
| 2021-07-27 | 1,523 | 1,550 | 1,517 | 1,532 | 49,300 | 1,532 |
| 2021-07-26 | 1,533 | 1,569 | 1,533 | 1,547 | 79,500 | 1,547 |
| 2021-07-21 | 1,519 | 1,533 | 1,506 | 1,524 | 45,300 | 1,524 |
| 2021-07-20 | 1,502 | 1,532 | 1,490 | 1,499 | 55,000 | 1,499 |
| 2021-07-19 | 1,485 | 1,517 | 1,480 | 1,514 | 72,500 | 1,514 |
| 2021-07-16 | 1,481 | 1,518 | 1,469 | 1,495 | 76,500 | 1,495 |
| 2021-07-15 | 1,531 | 1,539 | 1,501 | 1,504 | 61,000 | 1,504 |
| 2021-07-14 | 1,501 | 1,535 | 1,500 | 1,529 | 56,400 | 1,529 |
| 2021-07-13 | 1,486 | 1,555 | 1,486 | 1,528 | 225,800 | 1,528 |
| 2021-07-12 | 1,467 | 1,496 | 1,457 | 1,479 | 133,500 | 1,479 |
| 2021-07-09 | 1,390 | 1,436 | 1,380 | 1,435 | 118,400 | 1,435 |
| 2021-07-08 | 1,432 | 1,438 | 1,403 | 1,406 | 112,300 | 1,406 |
| 2021-07-07 | 1,446 | 1,452 | 1,430 | 1,432 | 52,300 | 1,432 |
| 2021-07-06 | 1,481 | 1,481 | 1,448 | 1,451 | 50,000 | 1,451 |
| 2021-07-05 | 1,480 | 1,489 | 1,451 | 1,457 | 79,100 | 1,457 |
| 2021-07-02 | 1,487 | 1,500 | 1,473 | 1,479 | 58,800 | 1,479 |
| 2021-07-01 | 1,515 | 1,515 | 1,487 | 1,487 | 115,600 | 1,487 |
| 2021-06-30 | 1,570 | 1,577 | 1,533 | 1,533 | 83,900 | 1,533 |
| 2021-06-29 | 1,565 | 1,578 | 1,547 | 1,556 | 104,100 | 1,556 |
| 2021-06-28 | 1,536 | 1,561 | 1,526 | 1,560 | 110,900 | 1,560 |
| 2021-06-25 | 1,540 | 1,540 | 1,523 | 1,535 | 61,200 | 1,535 |
| 2021-06-24 | 1,511 | 1,542 | 1,495 | 1,532 | 178,700 | 1,532 |
| 2021-06-23 | 1,485 | 1,514 | 1,470 | 1,510 | 115,100 | 1,510 |
| 2021-06-22 | 1,478 | 1,497 | 1,460 | 1,471 | 131,100 | 1,471 |
| 2021-06-21 | 1,412 | 1,470 | 1,410 | 1,458 | 221,700 | 1,458 |
| 2021-06-18 | 1,510 | 1,510 | 1,453 | 1,458 | 289,900 | 1,458 |
| 2021-06-17 | 1,559 | 1,559 | 1,480 | 1,495 | 518,800 | 1,495 |
| 2021-06-16 | 1,652 | 1,665 | 1,560 | 1,577 | 373,100 | 1,577 |
| 2021-06-15 | 1,720 | 1,732 | 1,601 | 1,680 | 528,200 | 1,680 |
| 2021-06-14 | 1,650 | 1,708 | 1,630 | 1,690 | 255,400 | 1,690 |
| 2021-06-11 | 1,657 | 1,665 | 1,622 | 1,632 | 78,200 | 1,632 |
| 2021-06-10 | 1,670 | 1,673 | 1,620 | 1,633 | 80,100 | 1,633 |
| 2021-06-09 | 1,666 | 1,666 | 1,635 | 1,666 | 56,400 | 1,666 |
| 2021-06-08 | 1,647 | 1,672 | 1,633 | 1,657 | 87,300 | 1,657 |
| 2021-06-07 | 1,590 | 1,664 | 1,564 | 1,651 | 180,100 | 1,651 |
| 2021-06-04 | 1,606 | 1,606 | 1,561 | 1,568 | 92,400 | 1,568 |
| 2021-06-03 | 1,608 | 1,620 | 1,594 | 1,610 | 89,000 | 1,610 |
| 2021-06-02 | 1,579 | 1,600 | 1,566 | 1,594 | 79,800 | 1,594 |
| 2021-06-01 | 1,512 | 1,596 | 1,493 | 1,579 | 188,100 | 1,579 |
| 2021-05-31 | 1,509 | 1,513 | 1,483 | 1,494 | 84,100 | 1,494 |
| 2021-05-28 | 1,515 | 1,526 | 1,497 | 1,508 | 72,400 | 1,508 |
| 2021-05-27 | 1,548 | 1,549 | 1,511 | 1,511 | 50,800 | 1,511 |
| 2021-05-26 | 1,563 | 1,573 | 1,545 | 1,547 | 68,400 | 1,547 |
| 2021-05-25 | 1,554 | 1,565 | 1,536 | 1,553 | 54,500 | 1,553 |
| 2021-05-24 | 1,550 | 1,562 | 1,526 | 1,529 | 50,900 | 1,529 |
| 2021-05-21 | 1,558 | 1,560 | 1,534 | 1,546 | 56,900 | 1,546 |
| 2021-05-20 | 1,540 | 1,555 | 1,518 | 1,531 | 57,300 | 1,531 |
| 2021-05-19 | 1,486 | 1,549 | 1,485 | 1,540 | 90,600 | 1,540 |
| 2021-05-18 | 1,465 | 1,513 | 1,465 | 1,507 | 54,500 | 1,507 |
| 2021-05-17 | 1,495 | 1,499 | 1,439 | 1,465 | 98,200 | 1,465 |
| 2021-05-14 | 1,425 | 1,492 | 1,410 | 1,485 | 140,900 | 1,485 |
| 2021-05-13 | 1,438 | 1,460 | 1,404 | 1,421 | 272,400 | 1,421 |
| 2021-05-12 | 1,548 | 1,570 | 1,458 | 1,468 | 265,400 | 1,468 |
| 2021-05-11 | 1,584 | 1,588 | 1,534 | 1,543 | 133,700 | 1,543 |
| 2021-05-10 | 1,590 | 1,603 | 1,562 | 1,583 | 124,100 | 1,583 |
| 2021-05-07 | 1,565 | 1,595 | 1,554 | 1,572 | 123,100 | 1,572 |
| 2021-05-06 | 1,597 | 1,600 | 1,568 | 1,574 | 100,700 | 1,574 |
| 2021-04-30 | 1,625 | 1,625 | 1,586 | 1,587 | 174,400 | 1,587 |
| 2021-04-28 | 1,651 | 1,670 | 1,625 | 1,636 | 144,100 | 1,636 |
| 2021-04-27 | 1,667 | 1,696 | 1,650 | 1,655 | 207,600 | 1,655 |
| 2021-04-26 | 1,674 | 1,683 | 1,640 | 1,673 | 91,100 | 1,673 |
| 2021-04-23 | 1,685 | 1,696 | 1,650 | 1,659 | 99,300 | 1,659 |
| 2021-04-22 | 1,680 | 1,707 | 1,667 | 1,687 | 102,200 | 1,687 |
| 2021-04-21 | 1,754 | 1,758 | 1,666 | 1,669 | 240,300 | 1,669 |
| 2021-04-20 | 1,785 | 1,813 | 1,770 | 1,776 | 109,000 | 1,776 |
| 2021-04-19 | 1,762 | 1,827 | 1,746 | 1,812 | 228,000 | 1,812 |
| 2021-04-16 | 1,755 | 1,766 | 1,735 | 1,744 | 134,100 | 1,744 |
| 2021-04-15 | 1,807 | 1,812 | 1,724 | 1,734 | 237,800 | 1,734 |
| 2021-04-14 | 1,820 | 1,839 | 1,792 | 1,825 | 200,800 | 1,825 |
| 2021-04-13 | 1,760 | 1,824 | 1,747 | 1,822 | 264,900 | 1,822 |
| 2021-04-12 | 1,775 | 1,779 | 1,724 | 1,742 | 172,600 | 1,742 |
| 2021-04-09 | 1,747 | 1,777 | 1,730 | 1,774 | 144,500 | 1,774 |
| 2021-04-08 | 1,774 | 1,783 | 1,717 | 1,734 | 175,900 | 1,734 |
| 2021-04-07 | 1,755 | 1,775 | 1,737 | 1,740 | 142,100 | 1,740 |
| 2021-04-06 | 1,795 | 1,813 | 1,720 | 1,732 | 189,600 | 1,732 |
| 2021-04-05 | 1,762 | 1,791 | 1,744 | 1,785 | 251,000 | 1,785 |
| 2021-04-02 | 1,700 | 1,749 | 1,700 | 1,743 | 285,900 | 1,743 |
| 2021-04-01 | 1,636 | 1,704 | 1,636 | 1,692 | 222,700 | 1,692 |
| 2021-03-31 | 1,616 | 1,643 | 1,604 | 1,635 | 134,600 | 1,635 |
| 2021-03-30 | 1,600 | 1,626 | 1,580 | 1,615 | 124,900 | 1,615 |
| 2021-03-29 | 1,628 | 1,637 | 1,575 | 1,590 | 221,300 | 1,590 |
| 2021-03-26 | 1,636 | 1,642 | 1,599 | 1,611 | 244,200 | 1,611 |
| 2021-03-25 | 1,670 | 1,670 | 1,585 | 1,613 | 260,200 | 1,613 |
| 2021-03-24 | 1,697 | 1,710 | 1,622 | 1,646 | 281,600 | 1,646 |
| 2021-03-23 | 1,718 | 1,770 | 1,701 | 1,710 | 255,600 | 1,710 |
| 2021-03-22 | 1,694 | 1,739 | 1,670 | 1,731 | 231,500 | 1,731 |
| 2021-03-19 | 1,688 | 1,706 | 1,633 | 1,669 | 367,500 | 1,669 |
| 2021-03-18 | 1,710 | 1,735 | 1,664 | 1,728 | 329,000 | 1,728 |
| 2021-03-17 | 1,640 | 1,726 | 1,640 | 1,677 | 581,300 | 1,677 |
| 2021-03-16 | 1,577 | 1,636 | 1,556 | 1,629 | 773,600 | 1,629 |
| 2021-03-15 | 1,679 | 1,684 | 1,611 | 1,635 | 424,700 | 1,635 |
| 2021-03-12 | 1,665 | 1,672 | 1,630 | 1,656 | 253,100 | 1,656 |
| 2021-03-11 | 1,588 | 1,657 | 1,570 | 1,655 | 231,800 | 1,655 |
| 2021-03-10 | 1,625 | 1,670 | 1,584 | 1,611 | 290,800 | 1,611 |
| 2021-03-09 | 1,580 | 1,586 | 1,538 | 1,565 | 221,600 | 1,565 |
| 2021-03-08 | 1,616 | 1,659 | 1,591 | 1,604 | 198,600 | 1,604 |
| 2021-03-05 | 1,607 | 1,613 | 1,518 | 1,585 | 284,400 | 1,585 |
| 2021-03-04 | 1,610 | 1,630 | 1,583 | 1,615 | 112,400 | 1,615 |
| 2021-03-03 | 1,678 | 1,701 | 1,628 | 1,640 | 102,300 | 1,640 |
| 2021-03-02 | 1,675 | 1,705 | 1,635 | 1,668 | 127,600 | 1,668 |
| 2021-03-01 | 1,638 | 1,691 | 1,605 | 1,668 | 196,300 | 1,668 |
| 2021-02-26 | 1,590 | 1,640 | 1,564 | 1,619 | 195,300 | 1,619 |
| 2021-02-25 | 1,606 | 1,653 | 1,606 | 1,628 | 96,600 | 1,628 |
| 2021-02-24 | 1,650 | 1,656 | 1,593 | 1,597 | 239,300 | 1,597 |
| 2021-02-22 | 1,632 | 1,682 | 1,622 | 1,672 | 157,400 | 1,672 |
| 2021-02-19 | 1,694 | 1,694 | 1,598 | 1,628 | 350,500 | 1,628 |
| 2021-02-18 | 1,712 | 1,734 | 1,660 | 1,701 | 154,500 | 1,701 |
| 2021-02-17 | 1,783 | 1,787 | 1,713 | 1,719 | 272,000 | 1,719 |
| 2021-02-16 | 1,828 | 1,854 | 1,784 | 1,790 | 163,600 | 1,790 |
| 2021-02-15 | 1,782 | 1,844 | 1,777 | 1,819 | 150,700 | 1,819 |
| 2021-02-12 | 1,785 | 1,790 | 1,746 | 1,785 | 86,100 | 1,785 |
| 2021-02-10 | 1,761 | 1,789 | 1,742 | 1,777 | 110,000 | 1,777 |
| 2021-02-09 | 1,780 | 1,789 | 1,741 | 1,766 | 107,000 | 1,766 |
| 2021-02-08 | 1,800 | 1,800 | 1,760 | 1,766 | 130,300 | 1,766 |
| 2021-02-05 | 1,815 | 1,820 | 1,772 | 1,783 | 151,500 | 1,783 |
| 2021-02-04 | 1,810 | 1,839 | 1,766 | 1,804 | 168,200 | 1,804 |
| 2021-02-03 | 1,774 | 1,835 | 1,774 | 1,823 | 235,300 | 1,823 |
| 2021-02-02 | 1,753 | 1,790 | 1,740 | 1,759 | 116,000 | 1,759 |
| 2021-02-01 | 1,757 | 1,770 | 1,722 | 1,752 | 121,600 | 1,752 |
| 2021-01-29 | 1,779 | 1,818 | 1,743 | 1,763 | 204,600 | 1,763 |
| 2021-01-28 | 1,744 | 1,808 | 1,736 | 1,770 | 370,900 | 1,770 |
| 2021-01-27 | 1,729 | 1,818 | 1,729 | 1,784 | 342,000 | 1,784 |
| 2021-01-26 | 1,783 | 1,784 | 1,721 | 1,723 | 259,600 | 1,723 |
| 2021-01-25 | 1,780 | 1,804 | 1,744 | 1,782 | 259,400 | 1,782 |
| 2021-01-22 | 1,778 | 1,810 | 1,746 | 1,782 | 340,300 | 1,782 |
| 2021-01-21 | 1,727 | 1,786 | 1,727 | 1,779 | 481,700 | 1,779 |
| 2021-01-20 | 1,765 | 1,765 | 1,720 | 1,721 | 347,300 | 1,721 |
| 2021-01-19 | 1,765 | 1,795 | 1,724 | 1,725 | 360,100 | 1,725 |
| 2021-01-18 | 1,770 | 1,805 | 1,726 | 1,805 | 197,500 | 1,805 |
| 2021-01-15 | 1,798 | 1,798 | 1,703 | 1,783 | 317,900 | 1,783 |
| 2021-01-14 | 1,848 | 1,860 | 1,806 | 1,811 | 195,800 | 1,811 |
| 2021-01-13 | 1,852 | 1,900 | 1,824 | 1,858 | 201,500 | 1,858 |
| 2021-01-12 | 1,900 | 1,900 | 1,815 | 1,831 | 268,300 | 1,831 |
| 2021-01-08 | 1,970 | 2,000 | 1,895 | 1,926 | 204,000 | 1,926 |
| 2021-01-07 | 1,961 | 1,995 | 1,943 | 1,951 | 118,100 | 1,951 |
| 2021-01-06 | 1,995 | 2,045 | 1,959 | 1,959 | 182,500 | 1,959 |
| 2021-01-05 | 2,031 | 2,075 | 2,006 | 2,014 | 247,300 | 2,014 |
| 2021-01-04 | 2,003 | 2,076 | 1,984 | 2,072 | 312,900 | 2,072 |
分割・併合履歴 ： [2016-10-27]1株→2株 [2016-02-25]1株→4株
