3176 三洋貿易(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 | 1,040 | 1,044 | 1,030 | 1,040 | 51,400 | 1,040 |
| 2021-12-29 | 1,022 | 1,041 | 1,020 | 1,041 | 35,700 | 1,041 |
| 2021-12-28 | 1,013 | 1,020 | 1,008 | 1,019 | 45,900 | 1,019 |
| 2021-12-27 | 1,007 | 1,009 | 998 | 1,009 | 28,400 | 1,009 |
| 2021-12-24 | 1,003 | 1,010 | 999 | 1,007 | 24,900 | 1,007 |
| 2021-12-23 | 997 | 999 | 991 | 995 | 17,500 | 995 |
| 2021-12-22 | 991 | 996 | 987 | 990 | 23,400 | 990 |
| 2021-12-21 | 989 | 995 | 978 | 989 | 28,100 | 989 |
| 2021-12-20 | 998 | 998 | 971 | 971 | 69,100 | 971 |
| 2021-12-17 | 1,009 | 1,012 | 999 | 1,003 | 53,300 | 1,003 |
| 2021-12-16 | 1,016 | 1,020 | 1,005 | 1,008 | 51,500 | 1,008 |
| 2021-12-15 | 1,015 | 1,025 | 1,001 | 1,014 | 101,200 | 1,014 |
| 2021-12-14 | 1,004 | 1,008 | 997 | 1,000 | 20,900 | 1,000 |
| 2021-12-13 | 1,015 | 1,015 | 998 | 1,001 | 20,000 | 1,001 |
| 2021-12-10 | 1,005 | 1,013 | 1,001 | 1,003 | 25,200 | 1,003 |
| 2021-12-09 | 1,024 | 1,024 | 1,006 | 1,007 | 27,100 | 1,007 |
| 2021-12-08 | 1,030 | 1,030 | 1,015 | 1,030 | 46,000 | 1,030 |
| 2021-12-07 | 999 | 1,025 | 999 | 1,025 | 41,000 | 1,025 |
| 2021-12-06 | 985 | 998 | 981 | 988 | 41,500 | 988 |
| 2021-12-03 | 969 | 985 | 963 | 985 | 39,700 | 985 |
| 2021-12-02 | 955 | 975 | 955 | 961 | 49,600 | 961 |
| 2021-12-01 | 969 | 973 | 952 | 966 | 80,300 | 966 |
| 2021-11-30 | 1,002 | 1,002 | 964 | 969 | 75,300 | 969 |
| 2021-11-29 | 988 | 997 | 972 | 972 | 63,100 | 972 |
| 2021-11-26 | 1,005 | 1,005 | 991 | 992 | 43,200 | 992 |
| 2021-11-25 | 1,005 | 1,010 | 999 | 1,005 | 24,100 | 1,005 |
| 2021-11-24 | 1,003 | 1,012 | 997 | 998 | 25,300 | 998 |
| 2021-11-22 | 999 | 1,004 | 990 | 1,001 | 28,500 | 1,001 |
| 2021-11-19 | 1,001 | 1,006 | 990 | 998 | 58,100 | 998 |
| 2021-11-18 | 999 | 1,006 | 996 | 1,004 | 34,000 | 1,004 |
| 2021-11-17 | 1,025 | 1,025 | 996 | 996 | 81,100 | 996 |
| 2021-11-16 | 1,034 | 1,042 | 1,023 | 1,025 | 52,200 | 1,025 |
| 2021-11-15 | 1,018 | 1,037 | 1,005 | 1,031 | 71,800 | 1,031 |
| 2021-11-12 | 1,005 | 1,016 | 1,000 | 1,002 | 112,200 | 1,002 |
| 2021-11-11 | 1,015 | 1,015 | 1,001 | 1,001 | 36,800 | 1,001 |
| 2021-11-10 | 1,028 | 1,031 | 1,010 | 1,015 | 55,700 | 1,015 |
| 2021-11-09 | 1,081 | 1,082 | 1,027 | 1,028 | 112,900 | 1,028 |
| 2021-11-08 | 1,125 | 1,125 | 1,072 | 1,072 | 96,000 | 1,072 |
| 2021-11-05 | 1,180 | 1,180 | 1,131 | 1,131 | 58,200 | 1,131 |
| 2021-11-04 | 1,140 | 1,214 | 1,128 | 1,214 | 119,300 | 1,214 |
| 2021-11-02 | 1,092 | 1,132 | 1,092 | 1,121 | 41,400 | 1,121 |
| 2021-11-01 | 1,099 | 1,106 | 1,088 | 1,100 | 66,400 | 1,100 |
| 2021-10-29 | 1,110 | 1,113 | 1,085 | 1,091 | 51,200 | 1,091 |
| 2021-10-28 | 1,101 | 1,113 | 1,091 | 1,113 | 38,900 | 1,113 |
| 2021-10-27 | 1,105 | 1,109 | 1,102 | 1,102 | 18,300 | 1,102 |
| 2021-10-26 | 1,105 | 1,113 | 1,104 | 1,109 | 31,300 | 1,109 |
| 2021-10-25 | 1,106 | 1,118 | 1,104 | 1,104 | 21,800 | 1,104 |
| 2021-10-22 | 1,111 | 1,112 | 1,103 | 1,111 | 36,200 | 1,111 |
| 2021-10-21 | 1,132 | 1,132 | 1,111 | 1,111 | 13,900 | 1,111 |
| 2021-10-20 | 1,148 | 1,148 | 1,126 | 1,132 | 17,600 | 1,132 |
| 2021-10-19 | 1,133 | 1,143 | 1,121 | 1,143 | 17,100 | 1,143 |
| 2021-10-18 | 1,130 | 1,131 | 1,120 | 1,129 | 43,300 | 1,129 |
| 2021-10-15 | 1,116 | 1,129 | 1,112 | 1,129 | 41,400 | 1,129 |
| 2021-10-14 | 1,112 | 1,112 | 1,100 | 1,107 | 21,900 | 1,107 |
| 2021-10-13 | 1,123 | 1,123 | 1,111 | 1,111 | 21,800 | 1,111 |
| 2021-10-12 | 1,132 | 1,135 | 1,122 | 1,127 | 18,000 | 1,127 |
| 2021-10-11 | 1,136 | 1,140 | 1,129 | 1,134 | 23,400 | 1,134 |
| 2021-10-08 | 1,123 | 1,144 | 1,120 | 1,135 | 38,300 | 1,135 |
| 2021-10-07 | 1,115 | 1,120 | 1,101 | 1,104 | 33,800 | 1,104 |
| 2021-10-06 | 1,118 | 1,148 | 1,111 | 1,115 | 31,700 | 1,115 |
| 2021-10-05 | 1,111 | 1,125 | 1,101 | 1,113 | 69,100 | 1,113 |
| 2021-10-04 | 1,160 | 1,160 | 1,125 | 1,134 | 29,300 | 1,134 |
| 2021-10-01 | 1,161 | 1,162 | 1,138 | 1,147 | 51,300 | 1,147 |
| 2021-09-30 | 1,201 | 1,201 | 1,173 | 1,173 | 34,600 | 1,173 |
| 2021-09-29 | 1,176 | 1,194 | 1,175 | 1,192 | 83,900 | 1,192 |
| 2021-09-28 | 1,224 | 1,225 | 1,201 | 1,225 | 40,300 | 1,225 |
| 2021-09-27 | 1,238 | 1,242 | 1,220 | 1,221 | 30,800 | 1,221 |
| 2021-09-24 | 1,223 | 1,243 | 1,214 | 1,236 | 63,600 | 1,236 |
| 2021-09-22 | 1,220 | 1,220 | 1,193 | 1,193 | 38,900 | 1,193 |
| 2021-09-21 | 1,204 | 1,231 | 1,201 | 1,223 | 46,000 | 1,223 |
| 2021-09-17 | 1,225 | 1,243 | 1,216 | 1,243 | 59,600 | 1,243 |
| 2021-09-16 | 1,249 | 1,251 | 1,217 | 1,217 | 37,200 | 1,217 |
| 2021-09-15 | 1,250 | 1,252 | 1,234 | 1,246 | 34,000 | 1,246 |
| 2021-09-14 | 1,245 | 1,265 | 1,238 | 1,265 | 47,200 | 1,265 |
| 2021-09-13 | 1,230 | 1,245 | 1,220 | 1,245 | 33,200 | 1,245 |
| 2021-09-10 | 1,220 | 1,232 | 1,219 | 1,232 | 55,200 | 1,232 |
| 2021-09-09 | 1,220 | 1,231 | 1,217 | 1,223 | 31,400 | 1,223 |
| 2021-09-08 | 1,233 | 1,234 | 1,217 | 1,225 | 47,000 | 1,225 |
| 2021-09-07 | 1,213 | 1,229 | 1,206 | 1,225 | 54,300 | 1,225 |
| 2021-09-06 | 1,198 | 1,213 | 1,189 | 1,213 | 50,600 | 1,213 |
| 2021-09-03 | 1,159 | 1,177 | 1,146 | 1,175 | 37,500 | 1,175 |
| 2021-09-02 | 1,158 | 1,167 | 1,155 | 1,158 | 20,900 | 1,158 |
| 2021-09-01 | 1,145 | 1,163 | 1,145 | 1,162 | 38,700 | 1,162 |
| 2021-08-31 | 1,133 | 1,146 | 1,128 | 1,143 | 52,000 | 1,143 |
| 2021-08-30 | 1,132 | 1,140 | 1,131 | 1,133 | 45,400 | 1,133 |
| 2021-08-27 | 1,134 | 1,138 | 1,123 | 1,128 | 20,300 | 1,128 |
| 2021-08-26 | 1,140 | 1,144 | 1,128 | 1,139 | 26,400 | 1,139 |
| 2021-08-25 | 1,133 | 1,149 | 1,133 | 1,137 | 26,600 | 1,137 |
| 2021-08-24 | 1,130 | 1,142 | 1,128 | 1,133 | 29,000 | 1,133 |
| 2021-08-23 | 1,118 | 1,136 | 1,118 | 1,132 | 42,100 | 1,132 |
| 2021-08-20 | 1,129 | 1,132 | 1,105 | 1,115 | 60,300 | 1,115 |
| 2021-08-19 | 1,159 | 1,159 | 1,137 | 1,138 | 34,300 | 1,138 |
| 2021-08-18 | 1,147 | 1,177 | 1,138 | 1,163 | 38,100 | 1,163 |
| 2021-08-17 | 1,145 | 1,165 | 1,135 | 1,143 | 42,400 | 1,143 |
| 2021-08-16 | 1,168 | 1,168 | 1,138 | 1,149 | 72,200 | 1,149 |
| 2021-08-13 | 1,190 | 1,190 | 1,161 | 1,175 | 35,900 | 1,175 |
| 2021-08-12 | 1,196 | 1,200 | 1,177 | 1,177 | 24,500 | 1,177 |
| 2021-08-11 | 1,200 | 1,200 | 1,181 | 1,190 | 36,700 | 1,190 |
| 2021-08-10 | 1,215 | 1,215 | 1,183 | 1,188 | 51,100 | 1,188 |
| 2021-08-06 | 1,206 | 1,263 | 1,204 | 1,231 | 36,100 | 1,231 |
| 2021-08-05 | 1,216 | 1,224 | 1,200 | 1,200 | 21,100 | 1,200 |
| 2021-08-04 | 1,255 | 1,255 | 1,227 | 1,229 | 34,300 | 1,229 |
| 2021-08-03 | 1,243 | 1,255 | 1,234 | 1,236 | 23,000 | 1,236 |
| 2021-08-02 | 1,214 | 1,253 | 1,214 | 1,252 | 44,900 | 1,252 |
| 2021-07-30 | 1,229 | 1,232 | 1,203 | 1,203 | 26,400 | 1,203 |
| 2021-07-29 | 1,224 | 1,235 | 1,213 | 1,235 | 12,900 | 1,235 |
| 2021-07-28 | 1,215 | 1,226 | 1,210 | 1,218 | 20,400 | 1,218 |
| 2021-07-27 | 1,230 | 1,236 | 1,206 | 1,215 | 28,800 | 1,215 |
| 2021-07-26 | 1,213 | 1,222 | 1,196 | 1,219 | 31,300 | 1,219 |
| 2021-07-21 | 1,190 | 1,202 | 1,176 | 1,183 | 72,000 | 1,183 |
| 2021-07-20 | 1,200 | 1,211 | 1,186 | 1,186 | 43,400 | 1,186 |
| 2021-07-19 | 1,223 | 1,228 | 1,215 | 1,218 | 29,000 | 1,218 |
| 2021-07-16 | 1,228 | 1,258 | 1,225 | 1,243 | 35,400 | 1,243 |
| 2021-07-15 | 1,252 | 1,252 | 1,230 | 1,230 | 30,800 | 1,230 |
| 2021-07-14 | 1,272 | 1,272 | 1,251 | 1,251 | 23,000 | 1,251 |
| 2021-07-13 | 1,257 | 1,279 | 1,242 | 1,279 | 58,900 | 1,279 |
| 2021-07-12 | 1,264 | 1,266 | 1,244 | 1,264 | 45,100 | 1,264 |
| 2021-07-09 | 1,208 | 1,225 | 1,194 | 1,220 | 55,600 | 1,220 |
| 2021-07-08 | 1,241 | 1,253 | 1,225 | 1,225 | 41,800 | 1,225 |
| 2021-07-07 | 1,260 | 1,260 | 1,242 | 1,247 | 42,700 | 1,247 |
| 2021-07-06 | 1,279 | 1,281 | 1,265 | 1,265 | 16,800 | 1,265 |
| 2021-07-05 | 1,284 | 1,300 | 1,275 | 1,284 | 30,300 | 1,284 |
| 2021-07-02 | 1,262 | 1,297 | 1,262 | 1,297 | 31,100 | 1,297 |
| 2021-07-01 | 1,290 | 1,293 | 1,261 | 1,261 | 33,100 | 1,261 |
| 2021-06-30 | 1,299 | 1,323 | 1,293 | 1,302 | 65,600 | 1,302 |
| 2021-06-29 | 1,320 | 1,320 | 1,271 | 1,279 | 66,800 | 1,279 |
| 2021-06-28 | 1,317 | 1,344 | 1,309 | 1,336 | 45,400 | 1,336 |
| 2021-06-25 | 1,303 | 1,320 | 1,297 | 1,315 | 37,300 | 1,315 |
| 2021-06-24 | 1,329 | 1,336 | 1,300 | 1,302 | 29,200 | 1,302 |
| 2021-06-23 | 1,321 | 1,357 | 1,312 | 1,344 | 33,400 | 1,344 |
| 2021-06-22 | 1,310 | 1,338 | 1,310 | 1,332 | 41,500 | 1,332 |
| 2021-06-21 | 1,322 | 1,323 | 1,288 | 1,297 | 71,400 | 1,297 |
| 2021-06-18 | 1,366 | 1,398 | 1,354 | 1,356 | 43,200 | 1,356 |
| 2021-06-17 | 1,365 | 1,373 | 1,341 | 1,373 | 49,700 | 1,373 |
| 2021-06-16 | 1,357 | 1,379 | 1,352 | 1,367 | 56,200 | 1,367 |
| 2021-06-15 | 1,349 | 1,360 | 1,342 | 1,359 | 39,400 | 1,359 |
| 2021-06-14 | 1,340 | 1,362 | 1,330 | 1,348 | 52,300 | 1,348 |
| 2021-06-11 | 1,311 | 1,338 | 1,299 | 1,330 | 57,300 | 1,330 |
| 2021-06-10 | 1,300 | 1,317 | 1,284 | 1,304 | 33,800 | 1,304 |
| 2021-06-09 | 1,285 | 1,315 | 1,268 | 1,295 | 63,600 | 1,295 |
| 2021-06-08 | 1,305 | 1,305 | 1,260 | 1,283 | 75,800 | 1,283 |
| 2021-06-07 | 1,311 | 1,318 | 1,304 | 1,305 | 29,000 | 1,305 |
| 2021-06-04 | 1,319 | 1,334 | 1,308 | 1,317 | 54,100 | 1,317 |
| 2021-06-03 | 1,295 | 1,317 | 1,287 | 1,312 | 50,500 | 1,312 |
| 2021-06-02 | 1,268 | 1,298 | 1,260 | 1,298 | 44,200 | 1,298 |
| 2021-06-01 | 1,264 | 1,281 | 1,247 | 1,268 | 34,200 | 1,268 |
| 2021-05-31 | 1,275 | 1,303 | 1,263 | 1,269 | 92,300 | 1,269 |
| 2021-05-28 | 1,276 | 1,281 | 1,240 | 1,260 | 83,300 | 1,260 |
| 2021-05-27 | 1,223 | 1,230 | 1,211 | 1,216 | 42,000 | 1,216 |
| 2021-05-26 | 1,256 | 1,263 | 1,233 | 1,233 | 44,300 | 1,233 |
| 2021-05-25 | 1,284 | 1,284 | 1,262 | 1,271 | 18,800 | 1,271 |
| 2021-05-24 | 1,285 | 1,285 | 1,266 | 1,278 | 31,600 | 1,278 |
| 2021-05-21 | 1,272 | 1,286 | 1,256 | 1,264 | 36,800 | 1,264 |
| 2021-05-20 | 1,232 | 1,285 | 1,232 | 1,271 | 72,100 | 1,271 |
| 2021-05-19 | 1,232 | 1,248 | 1,227 | 1,231 | 38,900 | 1,231 |
| 2021-05-18 | 1,225 | 1,246 | 1,215 | 1,242 | 38,100 | 1,242 |
| 2021-05-17 | 1,225 | 1,229 | 1,208 | 1,222 | 37,200 | 1,222 |
| 2021-05-14 | 1,229 | 1,233 | 1,210 | 1,215 | 59,800 | 1,215 |
| 2021-05-13 | 1,235 | 1,260 | 1,214 | 1,222 | 187,200 | 1,222 |
| 2021-05-12 | 1,200 | 1,242 | 1,188 | 1,236 | 389,200 | 1,236 |
| 2021-05-11 | 1,134 | 1,135 | 1,109 | 1,109 | 54,800 | 1,109 |
| 2021-05-10 | 1,105 | 1,121 | 1,105 | 1,120 | 32,900 | 1,120 |
| 2021-05-07 | 1,099 | 1,123 | 1,092 | 1,097 | 29,900 | 1,097 |
| 2021-05-06 | 1,071 | 1,116 | 1,071 | 1,095 | 43,400 | 1,095 |
| 2021-04-30 | 1,072 | 1,084 | 1,068 | 1,068 | 39,700 | 1,068 |
| 2021-04-28 | 1,067 | 1,072 | 1,055 | 1,065 | 49,500 | 1,065 |
| 2021-04-27 | 1,080 | 1,080 | 1,067 | 1,067 | 24,600 | 1,067 |
| 2021-04-26 | 1,080 | 1,088 | 1,073 | 1,080 | 37,600 | 1,080 |
| 2021-04-23 | 1,075 | 1,092 | 1,071 | 1,083 | 30,700 | 1,083 |
| 2021-04-22 | 1,088 | 1,092 | 1,073 | 1,085 | 17,700 | 1,085 |
| 2021-04-21 | 1,091 | 1,091 | 1,067 | 1,069 | 41,300 | 1,069 |
| 2021-04-20 | 1,117 | 1,128 | 1,103 | 1,108 | 42,500 | 1,108 |
| 2021-04-19 | 1,123 | 1,128 | 1,118 | 1,120 | 24,500 | 1,120 |
| 2021-04-16 | 1,120 | 1,135 | 1,117 | 1,126 | 25,900 | 1,126 |
| 2021-04-15 | 1,122 | 1,130 | 1,117 | 1,124 | 16,800 | 1,124 |
| 2021-04-14 | 1,162 | 1,164 | 1,120 | 1,121 | 29,000 | 1,121 |
| 2021-04-13 | 1,112 | 1,153 | 1,112 | 1,150 | 42,300 | 1,150 |
| 2021-04-12 | 1,111 | 1,122 | 1,098 | 1,108 | 32,000 | 1,108 |
| 2021-04-09 | 1,106 | 1,112 | 1,091 | 1,106 | 44,800 | 1,106 |
| 2021-04-08 | 1,120 | 1,120 | 1,096 | 1,106 | 40,000 | 1,106 |
| 2021-04-07 | 1,113 | 1,131 | 1,109 | 1,126 | 53,200 | 1,126 |
| 2021-04-06 | 1,130 | 1,149 | 1,111 | 1,119 | 86,200 | 1,119 |
| 2021-04-05 | 1,127 | 1,134 | 1,117 | 1,126 | 66,800 | 1,126 |
| 2021-04-02 | 1,135 | 1,139 | 1,116 | 1,123 | 31,000 | 1,123 |
| 2021-04-01 | 1,148 | 1,159 | 1,120 | 1,127 | 39,300 | 1,127 |
| 2021-03-31 | 1,183 | 1,183 | 1,150 | 1,153 | 33,600 | 1,153 |
| 2021-03-30 | 1,170 | 1,177 | 1,153 | 1,169 | 31,800 | 1,169 |
| 2021-03-29 | 1,200 | 1,200 | 1,167 | 1,191 | 59,200 | 1,191 |
| 2021-03-26 | 1,180 | 1,194 | 1,172 | 1,184 | 25,800 | 1,184 |
| 2021-03-25 | 1,178 | 1,190 | 1,162 | 1,179 | 43,900 | 1,179 |
| 2021-03-24 | 1,189 | 1,197 | 1,138 | 1,159 | 61,300 | 1,159 |
| 2021-03-23 | 1,204 | 1,226 | 1,198 | 1,203 | 54,200 | 1,203 |
| 2021-03-22 | 1,212 | 1,216 | 1,194 | 1,201 | 36,000 | 1,201 |
| 2021-03-19 | 1,197 | 1,223 | 1,177 | 1,220 | 69,300 | 1,220 |
| 2021-03-18 | 1,199 | 1,199 | 1,184 | 1,197 | 32,800 | 1,197 |
| 2021-03-17 | 1,169 | 1,196 | 1,160 | 1,195 | 39,000 | 1,195 |
| 2021-03-16 | 1,173 | 1,179 | 1,153 | 1,170 | 52,900 | 1,170 |
| 2021-03-15 | 1,168 | 1,178 | 1,159 | 1,174 | 50,500 | 1,174 |
| 2021-03-12 | 1,128 | 1,156 | 1,113 | 1,156 | 50,400 | 1,156 |
| 2021-03-11 | 1,124 | 1,129 | 1,116 | 1,128 | 31,200 | 1,128 |
| 2021-03-10 | 1,118 | 1,127 | 1,102 | 1,121 | 26,400 | 1,121 |
| 2021-03-09 | 1,142 | 1,142 | 1,107 | 1,119 | 52,200 | 1,119 |
| 2021-03-08 | 1,140 | 1,152 | 1,125 | 1,133 | 48,300 | 1,133 |
| 2021-03-05 | 1,098 | 1,126 | 1,081 | 1,124 | 35,700 | 1,124 |
| 2021-03-04 | 1,123 | 1,123 | 1,086 | 1,101 | 29,200 | 1,101 |
| 2021-03-03 | 1,110 | 1,139 | 1,088 | 1,123 | 84,200 | 1,123 |
| 2021-03-02 | 1,105 | 1,105 | 1,076 | 1,089 | 59,600 | 1,089 |
| 2021-03-01 | 1,062 | 1,105 | 1,062 | 1,105 | 61,900 | 1,105 |
| 2021-02-26 | 1,066 | 1,077 | 1,054 | 1,062 | 60,400 | 1,062 |
| 2021-02-25 | 1,075 | 1,076 | 1,051 | 1,074 | 47,400 | 1,074 |
| 2021-02-24 | 1,078 | 1,100 | 1,063 | 1,070 | 53,600 | 1,070 |
| 2021-02-22 | 1,078 | 1,088 | 1,073 | 1,078 | 22,500 | 1,078 |
| 2021-02-19 | 1,071 | 1,087 | 1,063 | 1,080 | 49,400 | 1,080 |
| 2021-02-18 | 1,098 | 1,105 | 1,076 | 1,086 | 49,100 | 1,086 |
| 2021-02-17 | 1,092 | 1,114 | 1,085 | 1,107 | 48,100 | 1,107 |
| 2021-02-16 | 1,098 | 1,099 | 1,080 | 1,086 | 60,300 | 1,086 |
| 2021-02-15 | 1,105 | 1,113 | 1,085 | 1,098 | 30,200 | 1,098 |
| 2021-02-12 | 1,087 | 1,112 | 1,080 | 1,105 | 38,700 | 1,105 |
| 2021-02-10 | 1,090 | 1,090 | 1,068 | 1,074 | 44,600 | 1,074 |
| 2021-02-09 | 1,119 | 1,140 | 1,076 | 1,093 | 81,800 | 1,093 |
| 2021-02-08 | 1,070 | 1,119 | 1,062 | 1,119 | 116,500 | 1,119 |
| 2021-02-05 | 1,035 | 1,055 | 1,035 | 1,055 | 64,800 | 1,055 |
| 2021-02-04 | 1,001 | 1,035 | 998 | 1,028 | 63,700 | 1,028 |
| 2021-02-03 | 995 | 1,002 | 984 | 1,000 | 63,200 | 1,000 |
| 2021-02-02 | 978 | 993 | 973 | 992 | 24,000 | 992 |
| 2021-02-01 | 972 | 980 | 967 | 972 | 29,300 | 972 |
| 2021-01-29 | 997 | 997 | 968 | 971 | 52,500 | 971 |
| 2021-01-28 | 990 | 994 | 983 | 988 | 44,300 | 988 |
| 2021-01-27 | 990 | 994 | 987 | 992 | 21,500 | 992 |
| 2021-01-26 | 999 | 999 | 983 | 990 | 33,000 | 990 |
| 2021-01-25 | 990 | 1,000 | 987 | 1,000 | 20,200 | 1,000 |
| 2021-01-22 | 991 | 1,000 | 989 | 993 | 35,100 | 993 |
| 2021-01-21 | 994 | 999 | 985 | 999 | 29,600 | 999 |
| 2021-01-20 | 973 | 993 | 968 | 993 | 42,000 | 993 |
| 2021-01-19 | 978 | 980 | 971 | 972 | 35,900 | 972 |
| 2021-01-18 | 977 | 978 | 969 | 976 | 39,200 | 976 |
| 2021-01-15 | 999 | 1,001 | 977 | 981 | 71,100 | 981 |
| 2021-01-14 | 989 | 1,008 | 988 | 1,005 | 45,200 | 1,005 |
| 2021-01-13 | 1,007 | 1,011 | 979 | 989 | 86,500 | 989 |
| 2021-01-12 | 1,010 | 1,010 | 1,000 | 1,006 | 22,900 | 1,006 |
| 2021-01-08 | 997 | 1,013 | 996 | 1,013 | 53,700 | 1,013 |
| 2021-01-07 | 991 | 1,000 | 987 | 997 | 43,700 | 997 |
| 2021-01-06 | 980 | 983 | 973 | 976 | 20,000 | 976 |
| 2021-01-05 | 972 | 976 | 966 | 973 | 19,200 | 973 |
| 2021-01-04 | 984 | 984 | 961 | 972 | 33,400 | 972 |
分割・併合履歴 ： [2020-01-30]1株→2株
