3393 スターティアホールディングス(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 | 1,063 | 1,066 | 1,033 | 1,043 | 28,100 | 1,043 |
| 2021-12-29 | 1,093 | 1,098 | 1,065 | 1,074 | 19,700 | 1,074 |
| 2021-12-28 | 1,062 | 1,088 | 1,059 | 1,087 | 25,900 | 1,087 |
| 2021-12-27 | 1,106 | 1,126 | 1,048 | 1,062 | 63,700 | 1,062 |
| 2021-12-24 | 1,085 | 1,121 | 1,080 | 1,087 | 35,700 | 1,087 |
| 2021-12-23 | 1,125 | 1,125 | 1,078 | 1,091 | 36,500 | 1,091 |
| 2021-12-22 | 1,040 | 1,119 | 1,040 | 1,097 | 92,600 | 1,097 |
| 2021-12-21 | 1,025 | 1,070 | 1,000 | 1,048 | 201,500 | 1,048 |
| 2021-12-20 | 1,071 | 1,092 | 1,044 | 1,047 | 64,600 | 1,047 |
| 2021-12-17 | 1,111 | 1,111 | 1,056 | 1,080 | 128,400 | 1,080 |
| 2021-12-16 | 1,139 | 1,149 | 1,102 | 1,112 | 46,900 | 1,112 |
| 2021-12-15 | 1,115 | 1,149 | 1,109 | 1,109 | 53,000 | 1,109 |
| 2021-12-14 | 1,170 | 1,180 | 1,110 | 1,129 | 100,500 | 1,129 |
| 2021-12-13 | 1,216 | 1,240 | 1,155 | 1,177 | 90,500 | 1,177 |
| 2021-12-10 | 1,211 | 1,236 | 1,178 | 1,216 | 83,900 | 1,216 |
| 2021-12-09 | 1,300 | 1,302 | 1,225 | 1,238 | 98,300 | 1,238 |
| 2021-12-08 | 1,275 | 1,350 | 1,253 | 1,285 | 280,500 | 1,285 |
| 2021-12-07 | 1,175 | 1,250 | 1,175 | 1,240 | 72,100 | 1,240 |
| 2021-12-06 | 1,206 | 1,206 | 1,162 | 1,167 | 64,700 | 1,167 |
| 2021-12-03 | 1,149 | 1,208 | 1,140 | 1,207 | 68,900 | 1,207 |
| 2021-12-02 | 1,148 | 1,215 | 1,140 | 1,154 | 179,200 | 1,154 |
| 2021-12-01 | 1,134 | 1,294 | 1,134 | 1,176 | 598,500 | 1,176 |
| 2021-11-30 | 1,162 | 1,200 | 1,133 | 1,134 | 62,300 | 1,134 |
| 2021-11-29 | 1,150 | 1,204 | 1,150 | 1,158 | 69,500 | 1,158 |
| 2021-11-26 | 1,205 | 1,210 | 1,166 | 1,187 | 73,600 | 1,187 |
| 2021-11-25 | 1,245 | 1,264 | 1,203 | 1,212 | 55,500 | 1,212 |
| 2021-11-24 | 1,254 | 1,254 | 1,208 | 1,215 | 71,100 | 1,215 |
| 2021-11-22 | 1,266 | 1,269 | 1,237 | 1,254 | 32,600 | 1,254 |
| 2021-11-19 | 1,296 | 1,306 | 1,277 | 1,284 | 42,500 | 1,284 |
| 2021-11-18 | 1,374 | 1,395 | 1,303 | 1,308 | 58,700 | 1,308 |
| 2021-11-17 | 1,410 | 1,410 | 1,362 | 1,362 | 27,500 | 1,362 |
| 2021-11-16 | 1,431 | 1,445 | 1,381 | 1,410 | 46,800 | 1,410 |
| 2021-11-15 | 1,469 | 1,470 | 1,362 | 1,433 | 78,000 | 1,433 |
| 2021-11-12 | 1,418 | 1,450 | 1,371 | 1,439 | 47,300 | 1,439 |
| 2021-11-11 | 1,350 | 1,420 | 1,320 | 1,388 | 101,500 | 1,388 |
| 2021-11-10 | 1,449 | 1,462 | 1,342 | 1,350 | 165,200 | 1,350 |
| 2021-11-09 | 1,451 | 1,483 | 1,388 | 1,419 | 96,800 | 1,419 |
| 2021-11-08 | 1,500 | 1,512 | 1,440 | 1,459 | 75,100 | 1,459 |
| 2021-11-05 | 1,438 | 1,489 | 1,427 | 1,480 | 51,500 | 1,480 |
| 2021-11-04 | 1,448 | 1,448 | 1,428 | 1,434 | 12,100 | 1,434 |
| 2021-11-02 | 1,418 | 1,454 | 1,393 | 1,420 | 56,700 | 1,420 |
| 2021-11-01 | 1,390 | 1,417 | 1,389 | 1,408 | 26,900 | 1,408 |
| 2021-10-29 | 1,390 | 1,414 | 1,354 | 1,376 | 60,600 | 1,376 |
| 2021-10-28 | 1,406 | 1,431 | 1,386 | 1,401 | 81,800 | 1,401 |
| 2021-10-27 | 1,444 | 1,461 | 1,405 | 1,419 | 28,000 | 1,419 |
| 2021-10-26 | 1,405 | 1,454 | 1,396 | 1,429 | 47,600 | 1,429 |
| 2021-10-25 | 1,406 | 1,412 | 1,364 | 1,375 | 51,000 | 1,375 |
| 2021-10-22 | 1,427 | 1,447 | 1,382 | 1,406 | 72,900 | 1,406 |
| 2021-10-21 | 1,489 | 1,489 | 1,439 | 1,443 | 37,400 | 1,443 |
| 2021-10-20 | 1,527 | 1,531 | 1,478 | 1,489 | 36,200 | 1,489 |
| 2021-10-19 | 1,500 | 1,514 | 1,485 | 1,513 | 28,900 | 1,513 |
| 2021-10-18 | 1,497 | 1,516 | 1,470 | 1,480 | 41,800 | 1,480 |
| 2021-10-15 | 1,471 | 1,501 | 1,445 | 1,497 | 37,100 | 1,497 |
| 2021-10-14 | 1,419 | 1,475 | 1,419 | 1,447 | 35,000 | 1,447 |
| 2021-10-13 | 1,445 | 1,478 | 1,415 | 1,429 | 44,600 | 1,429 |
| 2021-10-12 | 1,448 | 1,465 | 1,420 | 1,454 | 39,900 | 1,454 |
| 2021-10-11 | 1,421 | 1,493 | 1,421 | 1,475 | 52,300 | 1,475 |
| 2021-10-08 | 1,431 | 1,445 | 1,373 | 1,421 | 85,700 | 1,421 |
| 2021-10-07 | 1,403 | 1,458 | 1,401 | 1,423 | 43,500 | 1,423 |
| 2021-10-06 | 1,404 | 1,473 | 1,382 | 1,399 | 70,000 | 1,399 |
| 2021-10-05 | 1,432 | 1,443 | 1,372 | 1,397 | 115,300 | 1,397 |
| 2021-10-04 | 1,530 | 1,533 | 1,456 | 1,456 | 66,200 | 1,456 |
| 2021-10-01 | 1,550 | 1,565 | 1,512 | 1,522 | 41,200 | 1,522 |
| 2021-09-30 | 1,530 | 1,551 | 1,488 | 1,549 | 56,300 | 1,549 |
| 2021-09-29 | 1,520 | 1,602 | 1,455 | 1,551 | 115,000 | 1,551 |
| 2021-09-28 | 1,636 | 1,636 | 1,530 | 1,545 | 108,300 | 1,545 |
| 2021-09-27 | 1,689 | 1,703 | 1,631 | 1,646 | 95,100 | 1,646 |
| 2021-09-24 | 1,735 | 1,740 | 1,671 | 1,701 | 46,500 | 1,701 |
| 2021-09-22 | 1,828 | 1,848 | 1,695 | 1,695 | 67,800 | 1,695 |
| 2021-09-21 | 1,795 | 1,851 | 1,740 | 1,828 | 58,300 | 1,828 |
| 2021-09-17 | 1,869 | 1,916 | 1,850 | 1,854 | 61,400 | 1,854 |
| 2021-09-16 | 1,888 | 1,910 | 1,817 | 1,876 | 45,900 | 1,876 |
| 2021-09-15 | 1,899 | 1,908 | 1,829 | 1,899 | 47,700 | 1,899 |
| 2021-09-14 | 1,883 | 1,963 | 1,856 | 1,908 | 57,500 | 1,908 |
| 2021-09-13 | 1,798 | 1,856 | 1,772 | 1,856 | 54,500 | 1,856 |
| 2021-09-10 | 1,762 | 1,808 | 1,746 | 1,799 | 66,000 | 1,799 |
| 2021-09-09 | 1,701 | 1,770 | 1,692 | 1,753 | 82,800 | 1,753 |
| 2021-09-08 | 1,776 | 1,782 | 1,691 | 1,741 | 137,500 | 1,741 |
| 2021-09-07 | 1,792 | 1,845 | 1,774 | 1,789 | 28,600 | 1,789 |
| 2021-09-06 | 1,785 | 1,802 | 1,752 | 1,795 | 32,600 | 1,795 |
| 2021-09-03 | 1,801 | 1,810 | 1,754 | 1,765 | 36,400 | 1,765 |
| 2021-09-02 | 1,810 | 1,829 | 1,781 | 1,804 | 40,200 | 1,804 |
| 2021-09-01 | 1,789 | 1,808 | 1,744 | 1,771 | 39,100 | 1,771 |
| 2021-08-31 | 1,816 | 1,839 | 1,793 | 1,799 | 31,500 | 1,799 |
| 2021-08-30 | 1,779 | 1,811 | 1,742 | 1,805 | 35,600 | 1,805 |
| 2021-08-27 | 1,763 | 1,803 | 1,740 | 1,767 | 39,100 | 1,767 |
| 2021-08-26 | 1,806 | 1,837 | 1,745 | 1,803 | 51,300 | 1,803 |
| 2021-08-25 | 1,775 | 1,797 | 1,742 | 1,766 | 46,700 | 1,766 |
| 2021-08-24 | 1,692 | 1,818 | 1,671 | 1,783 | 69,900 | 1,783 |
| 2021-08-23 | 1,648 | 1,734 | 1,648 | 1,732 | 54,000 | 1,732 |
| 2021-08-20 | 1,706 | 1,710 | 1,626 | 1,663 | 111,200 | 1,663 |
| 2021-08-19 | 1,719 | 1,744 | 1,680 | 1,681 | 70,700 | 1,681 |
| 2021-08-18 | 1,747 | 1,789 | 1,663 | 1,773 | 83,800 | 1,773 |
| 2021-08-17 | 1,960 | 1,969 | 1,724 | 1,730 | 107,700 | 1,730 |
| 2021-08-16 | 2,028 | 2,028 | 1,920 | 1,965 | 52,700 | 1,965 |
| 2021-08-13 | 1,991 | 2,019 | 1,953 | 2,008 | 46,800 | 2,008 |
| 2021-08-12 | 2,070 | 2,090 | 2,004 | 2,019 | 27,900 | 2,019 |
| 2021-08-11 | 2,042 | 2,079 | 2,010 | 2,067 | 37,900 | 2,067 |
| 2021-08-10 | 2,001 | 2,042 | 1,925 | 2,022 | 57,700 | 2,022 |
| 2021-08-06 | 2,000 | 2,027 | 1,888 | 2,001 | 66,400 | 2,001 |
| 2021-08-05 | 2,002 | 2,061 | 1,973 | 1,986 | 48,200 | 1,986 |
| 2021-08-04 | 2,028 | 2,028 | 1,962 | 2,026 | 38,600 | 2,026 |
| 2021-08-03 | 2,005 | 2,080 | 1,970 | 2,015 | 37,600 | 2,015 |
| 2021-08-02 | 2,036 | 2,054 | 1,974 | 2,007 | 38,700 | 2,007 |
| 2021-07-30 | 2,023 | 2,101 | 1,992 | 2,037 | 55,600 | 2,037 |
| 2021-07-29 | 2,086 | 2,096 | 1,987 | 2,027 | 45,000 | 2,027 |
| 2021-07-28 | 2,137 | 2,164 | 2,033 | 2,036 | 84,900 | 2,036 |
| 2021-07-27 | 2,090 | 2,145 | 2,062 | 2,137 | 65,200 | 2,137 |
| 2021-07-26 | 1,911 | 2,069 | 1,911 | 2,046 | 70,600 | 2,046 |
| 2021-07-21 | 1,935 | 1,935 | 1,854 | 1,911 | 75,900 | 1,911 |
| 2021-07-20 | 1,962 | 1,991 | 1,900 | 1,907 | 60,700 | 1,907 |
| 2021-07-19 | 1,982 | 2,009 | 1,937 | 2,002 | 37,400 | 2,002 |
| 2021-07-16 | 1,969 | 2,052 | 1,969 | 2,005 | 35,300 | 2,005 |
| 2021-07-15 | 1,995 | 2,005 | 1,911 | 1,998 | 71,600 | 1,998 |
| 2021-07-14 | 2,040 | 2,040 | 1,965 | 2,013 | 53,600 | 2,013 |
| 2021-07-13 | 2,010 | 2,084 | 1,988 | 2,029 | 68,700 | 2,029 |
| 2021-07-12 | 2,064 | 2,180 | 1,990 | 2,017 | 142,500 | 2,017 |
| 2021-07-09 | 2,000 | 2,029 | 1,900 | 2,014 | 114,500 | 2,014 |
| 2021-07-08 | 1,930 | 2,059 | 1,901 | 2,034 | 188,100 | 2,034 |
| 2021-07-07 | 1,810 | 1,938 | 1,797 | 1,899 | 89,600 | 1,899 |
| 2021-07-06 | 1,754 | 1,835 | 1,754 | 1,829 | 54,700 | 1,829 |
| 2021-07-05 | 1,773 | 1,780 | 1,732 | 1,748 | 40,500 | 1,748 |
| 2021-07-02 | 1,720 | 1,780 | 1,695 | 1,757 | 51,100 | 1,757 |
| 2021-07-01 | 1,712 | 1,741 | 1,680 | 1,710 | 31,800 | 1,710 |
| 2021-06-30 | 1,756 | 1,756 | 1,697 | 1,712 | 34,300 | 1,712 |
| 2021-06-29 | 1,704 | 1,759 | 1,687 | 1,759 | 46,000 | 1,759 |
| 2021-06-28 | 1,670 | 1,738 | 1,641 | 1,726 | 81,000 | 1,726 |
| 2021-06-25 | 1,643 | 1,645 | 1,602 | 1,630 | 27,900 | 1,630 |
| 2021-06-24 | 1,679 | 1,721 | 1,602 | 1,603 | 81,100 | 1,603 |
| 2021-06-23 | 1,606 | 1,692 | 1,570 | 1,675 | 123,500 | 1,675 |
| 2021-06-22 | 1,570 | 1,628 | 1,560 | 1,610 | 55,600 | 1,610 |
| 2021-06-21 | 1,562 | 1,623 | 1,535 | 1,579 | 121,700 | 1,579 |
| 2021-06-18 | 1,604 | 1,656 | 1,577 | 1,624 | 128,600 | 1,624 |
| 2021-06-17 | 1,682 | 1,845 | 1,525 | 1,576 | 559,100 | 1,576 |
| 2021-06-16 | 1,493 | 1,647 | 1,491 | 1,627 | 366,700 | 1,627 |
| 2021-06-15 | 1,497 | 1,540 | 1,468 | 1,488 | 165,000 | 1,488 |
| 2021-06-14 | 1,385 | 1,463 | 1,379 | 1,457 | 74,400 | 1,457 |
| 2021-06-11 | 1,351 | 1,420 | 1,351 | 1,386 | 66,500 | 1,386 |
| 2021-06-10 | 1,380 | 1,384 | 1,345 | 1,372 | 56,400 | 1,372 |
| 2021-06-09 | 1,432 | 1,434 | 1,382 | 1,395 | 65,500 | 1,395 |
| 2021-06-08 | 1,387 | 1,455 | 1,387 | 1,430 | 87,400 | 1,430 |
| 2021-06-07 | 1,402 | 1,474 | 1,392 | 1,410 | 124,500 | 1,410 |
| 2021-06-04 | 1,421 | 1,465 | 1,374 | 1,393 | 130,500 | 1,393 |
| 2021-06-03 | 1,479 | 1,480 | 1,425 | 1,436 | 106,000 | 1,436 |
| 2021-06-02 | 1,481 | 1,517 | 1,460 | 1,487 | 80,900 | 1,487 |
| 2021-06-01 | 1,490 | 1,520 | 1,437 | 1,492 | 194,100 | 1,492 |
| 2021-05-31 | 1,499 | 1,511 | 1,425 | 1,460 | 314,000 | 1,460 |
| 2021-05-28 | 1,558 | 1,595 | 1,421 | 1,470 | 555,900 | 1,470 |
| 2021-05-27 | 1,452 | 1,550 | 1,446 | 1,543 | 308,000 | 1,543 |
| 2021-05-26 | 1,375 | 1,477 | 1,374 | 1,467 | 263,100 | 1,467 |
| 2021-05-25 | 1,320 | 1,407 | 1,280 | 1,403 | 257,500 | 1,403 |
| 2021-05-24 | 1,256 | 1,320 | 1,233 | 1,320 | 134,400 | 1,320 |
| 2021-05-21 | 1,220 | 1,281 | 1,216 | 1,246 | 183,600 | 1,246 |
| 2021-05-20 | 1,138 | 1,224 | 1,138 | 1,219 | 205,800 | 1,219 |
| 2021-05-19 | 1,070 | 1,162 | 1,065 | 1,123 | 98,200 | 1,123 |
| 2021-05-18 | 1,046 | 1,099 | 1,046 | 1,075 | 70,700 | 1,075 |
| 2021-05-17 | 1,006 | 1,060 | 994 | 1,052 | 102,900 | 1,052 |
| 2021-05-14 | 990 | 1,014 | 987 | 987 | 46,000 | 987 |
| 2021-05-13 | 999 | 1,016 | 952 | 985 | 91,000 | 985 |
| 2021-05-12 | 1,066 | 1,103 | 1,008 | 1,029 | 62,200 | 1,029 |
| 2021-05-11 | 1,107 | 1,107 | 1,065 | 1,068 | 19,800 | 1,068 |
| 2021-05-10 | 1,109 | 1,132 | 1,097 | 1,115 | 27,200 | 1,115 |
| 2021-05-07 | 1,101 | 1,113 | 1,085 | 1,102 | 16,400 | 1,102 |
| 2021-05-06 | 1,100 | 1,116 | 1,085 | 1,107 | 23,800 | 1,107 |
| 2021-04-30 | 1,064 | 1,103 | 1,063 | 1,100 | 33,000 | 1,100 |
| 2021-04-28 | 1,107 | 1,107 | 1,063 | 1,071 | 50,800 | 1,071 |
| 2021-04-27 | 1,132 | 1,138 | 1,114 | 1,117 | 26,800 | 1,117 |
| 2021-04-26 | 1,113 | 1,138 | 1,107 | 1,127 | 21,700 | 1,127 |
| 2021-04-23 | 1,127 | 1,154 | 1,114 | 1,114 | 23,000 | 1,114 |
| 2021-04-22 | 1,140 | 1,147 | 1,117 | 1,145 | 33,800 | 1,145 |
| 2021-04-21 | 1,120 | 1,139 | 1,102 | 1,114 | 41,400 | 1,114 |
| 2021-04-20 | 1,126 | 1,165 | 1,104 | 1,145 | 57,300 | 1,145 |
| 2021-04-19 | 1,161 | 1,169 | 1,121 | 1,125 | 80,000 | 1,125 |
| 2021-04-16 | 1,207 | 1,207 | 1,166 | 1,166 | 48,000 | 1,166 |
| 2021-04-15 | 1,215 | 1,215 | 1,200 | 1,213 | 13,200 | 1,213 |
| 2021-04-14 | 1,225 | 1,232 | 1,209 | 1,227 | 19,700 | 1,227 |
| 2021-04-13 | 1,231 | 1,250 | 1,230 | 1,235 | 12,600 | 1,235 |
| 2021-04-12 | 1,260 | 1,260 | 1,222 | 1,242 | 22,200 | 1,242 |
| 2021-04-09 | 1,226 | 1,251 | 1,219 | 1,244 | 28,700 | 1,244 |
| 2021-04-08 | 1,223 | 1,238 | 1,197 | 1,226 | 38,100 | 1,226 |
| 2021-04-07 | 1,213 | 1,229 | 1,207 | 1,224 | 27,500 | 1,224 |
| 2021-04-06 | 1,248 | 1,248 | 1,188 | 1,226 | 64,900 | 1,226 |
| 2021-04-05 | 1,275 | 1,275 | 1,224 | 1,228 | 35,200 | 1,228 |
| 2021-04-02 | 1,275 | 1,275 | 1,231 | 1,253 | 44,000 | 1,253 |
| 2021-04-01 | 1,267 | 1,275 | 1,247 | 1,258 | 67,600 | 1,258 |
| 2021-03-31 | 1,246 | 1,310 | 1,242 | 1,248 | 146,500 | 1,248 |
| 2021-03-30 | 1,251 | 1,263 | 1,214 | 1,223 | 46,600 | 1,223 |
| 2021-03-29 | 1,249 | 1,266 | 1,228 | 1,263 | 45,300 | 1,263 |
| 2021-03-26 | 1,253 | 1,256 | 1,227 | 1,247 | 35,300 | 1,247 |
| 2021-03-25 | 1,216 | 1,238 | 1,186 | 1,238 | 56,600 | 1,238 |
| 2021-03-24 | 1,227 | 1,247 | 1,210 | 1,215 | 58,000 | 1,215 |
| 2021-03-23 | 1,280 | 1,312 | 1,245 | 1,255 | 89,000 | 1,255 |
| 2021-03-22 | 1,275 | 1,275 | 1,213 | 1,264 | 106,100 | 1,264 |
| 2021-03-19 | 1,190 | 1,292 | 1,177 | 1,288 | 149,300 | 1,288 |
| 2021-03-18 | 1,214 | 1,250 | 1,190 | 1,205 | 105,900 | 1,205 |
| 2021-03-17 | 1,117 | 1,215 | 1,103 | 1,204 | 227,300 | 1,204 |
| 2021-03-16 | 1,086 | 1,123 | 1,077 | 1,111 | 66,000 | 1,111 |
| 2021-03-15 | 1,139 | 1,140 | 1,069 | 1,088 | 107,100 | 1,088 |
| 2021-03-12 | 1,095 | 1,135 | 1,077 | 1,125 | 103,900 | 1,125 |
| 2021-03-11 | 1,053 | 1,093 | 1,053 | 1,090 | 48,100 | 1,090 |
| 2021-03-10 | 1,075 | 1,075 | 1,053 | 1,068 | 25,900 | 1,068 |
| 2021-03-09 | 1,072 | 1,089 | 1,048 | 1,081 | 46,900 | 1,081 |
| 2021-03-08 | 1,121 | 1,121 | 1,060 | 1,061 | 48,400 | 1,061 |
| 2021-03-05 | 1,075 | 1,096 | 1,031 | 1,091 | 92,800 | 1,091 |
| 2021-03-04 | 1,065 | 1,099 | 1,056 | 1,088 | 76,600 | 1,088 |
| 2021-03-03 | 1,119 | 1,143 | 1,083 | 1,084 | 100,500 | 1,084 |
| 2021-03-02 | 1,087 | 1,137 | 1,080 | 1,119 | 168,300 | 1,119 |
| 2021-03-01 | 1,038 | 1,074 | 1,027 | 1,073 | 49,700 | 1,073 |
| 2021-02-26 | 1,069 | 1,069 | 1,023 | 1,030 | 57,800 | 1,030 |
| 2021-02-25 | 1,031 | 1,078 | 1,019 | 1,069 | 63,900 | 1,069 |
| 2021-02-24 | 1,050 | 1,053 | 1,012 | 1,014 | 66,200 | 1,014 |
| 2021-02-22 | 1,075 | 1,082 | 1,055 | 1,067 | 61,500 | 1,067 |
| 2021-02-19 | 1,030 | 1,065 | 1,024 | 1,065 | 52,300 | 1,065 |
| 2021-02-18 | 1,064 | 1,079 | 1,027 | 1,030 | 55,100 | 1,030 |
| 2021-02-17 | 1,030 | 1,087 | 1,021 | 1,067 | 156,700 | 1,067 |
| 2021-02-16 | 970 | 1,044 | 970 | 1,042 | 104,000 | 1,042 |
| 2021-02-15 | 1,000 | 1,016 | 969 | 974 | 98,200 | 974 |
| 2021-02-12 | 1,059 | 1,060 | 1,038 | 1,050 | 28,900 | 1,050 |
| 2021-02-10 | 1,054 | 1,089 | 1,048 | 1,048 | 51,500 | 1,048 |
| 2021-02-09 | 1,065 | 1,081 | 1,059 | 1,076 | 56,500 | 1,076 |
| 2021-02-08 | 1,049 | 1,074 | 1,044 | 1,067 | 70,100 | 1,067 |
| 2021-02-05 | 1,035 | 1,044 | 1,019 | 1,035 | 27,000 | 1,035 |
| 2021-02-04 | 1,021 | 1,030 | 1,001 | 1,022 | 31,100 | 1,022 |
| 2021-02-03 | 1,035 | 1,072 | 1,018 | 1,026 | 76,800 | 1,026 |
| 2021-02-02 | 956 | 1,006 | 940 | 1,005 | 82,800 | 1,005 |
| 2021-02-01 | 942 | 974 | 925 | 946 | 79,500 | 946 |
| 2021-01-29 | 994 | 999 | 945 | 957 | 126,300 | 957 |
| 2021-01-28 | 981 | 1,005 | 965 | 999 | 113,800 | 999 |
| 2021-01-27 | 1,001 | 1,028 | 995 | 1,009 | 65,300 | 1,009 |
| 2021-01-26 | 1,026 | 1,030 | 990 | 1,004 | 83,800 | 1,004 |
| 2021-01-25 | 1,011 | 1,027 | 977 | 1,026 | 177,300 | 1,026 |
| 2021-01-22 | 1,062 | 1,080 | 1,024 | 1,041 | 116,200 | 1,041 |
| 2021-01-21 | 1,034 | 1,085 | 1,019 | 1,070 | 217,600 | 1,070 |
| 2021-01-20 | 1,043 | 1,069 | 1,002 | 1,038 | 204,200 | 1,038 |
| 2021-01-19 | 989 | 1,075 | 989 | 1,052 | 321,600 | 1,052 |
| 2021-01-18 | 1,095 | 1,100 | 973 | 994 | 381,700 | 994 |
| 2021-01-15 | 1,070 | 1,145 | 1,068 | 1,132 | 305,700 | 1,132 |
| 2021-01-14 | 1,070 | 1,123 | 1,038 | 1,060 | 269,900 | 1,060 |
| 2021-01-13 | 1,049 | 1,081 | 1,029 | 1,072 | 194,800 | 1,072 |
| 2021-01-12 | 980 | 1,067 | 976 | 1,041 | 368,700 | 1,041 |
| 2021-01-08 | 910 | 957 | 910 | 950 | 130,100 | 950 |
| 2021-01-07 | 896 | 940 | 871 | 908 | 168,800 | 908 |
| 2021-01-06 | 849 | 909 | 849 | 866 | 71,600 | 866 |
| 2021-01-05 | 854 | 880 | 835 | 850 | 60,700 | 850 |
| 2021-01-04 | 894 | 895 | 845 | 845 | 74,100 | 845 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株