3395 (株)サンマルクホールディングス 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 | 1,468 | 1,468 | 1,457 | 1,463 | 29,000 | 1,463 |
| 2021-12-29 | 1,435 | 1,468 | 1,435 | 1,467 | 52,400 | 1,467 |
| 2021-12-28 | 1,419 | 1,436 | 1,416 | 1,434 | 71,000 | 1,434 |
| 2021-12-27 | 1,422 | 1,422 | 1,410 | 1,415 | 62,300 | 1,415 |
| 2021-12-24 | 1,437 | 1,442 | 1,421 | 1,424 | 47,500 | 1,424 |
| 2021-12-23 | 1,445 | 1,450 | 1,436 | 1,439 | 26,200 | 1,439 |
| 2021-12-22 | 1,440 | 1,450 | 1,439 | 1,444 | 42,300 | 1,444 |
| 2021-12-21 | 1,431 | 1,443 | 1,426 | 1,438 | 38,600 | 1,438 |
| 2021-12-20 | 1,450 | 1,452 | 1,420 | 1,420 | 56,100 | 1,420 |
| 2021-12-17 | 1,457 | 1,458 | 1,446 | 1,455 | 50,800 | 1,455 |
| 2021-12-16 | 1,454 | 1,457 | 1,446 | 1,456 | 43,100 | 1,456 |
| 2021-12-15 | 1,433 | 1,448 | 1,433 | 1,443 | 27,600 | 1,443 |
| 2021-12-14 | 1,440 | 1,440 | 1,426 | 1,433 | 37,300 | 1,433 |
| 2021-12-13 | 1,450 | 1,450 | 1,435 | 1,441 | 32,900 | 1,441 |
| 2021-12-10 | 1,450 | 1,452 | 1,438 | 1,439 | 37,400 | 1,439 |
| 2021-12-09 | 1,450 | 1,461 | 1,448 | 1,451 | 35,300 | 1,451 |
| 2021-12-08 | 1,450 | 1,454 | 1,441 | 1,452 | 46,100 | 1,452 |
| 2021-12-07 | 1,414 | 1,440 | 1,411 | 1,440 | 61,700 | 1,440 |
| 2021-12-06 | 1,411 | 1,417 | 1,401 | 1,401 | 59,100 | 1,401 |
| 2021-12-03 | 1,412 | 1,419 | 1,395 | 1,411 | 112,800 | 1,411 |
| 2021-12-02 | 1,405 | 1,412 | 1,388 | 1,389 | 94,800 | 1,389 |
| 2021-12-01 | 1,409 | 1,422 | 1,400 | 1,409 | 65,700 | 1,409 |
| 2021-11-30 | 1,415 | 1,444 | 1,408 | 1,408 | 52,800 | 1,408 |
| 2021-11-29 | 1,420 | 1,434 | 1,401 | 1,407 | 103,600 | 1,407 |
| 2021-11-26 | 1,462 | 1,464 | 1,446 | 1,452 | 48,800 | 1,452 |
| 2021-11-25 | 1,459 | 1,469 | 1,453 | 1,466 | 25,500 | 1,466 |
| 2021-11-24 | 1,450 | 1,467 | 1,450 | 1,455 | 41,200 | 1,455 |
| 2021-11-22 | 1,451 | 1,456 | 1,435 | 1,456 | 70,900 | 1,456 |
| 2021-11-19 | 1,475 | 1,475 | 1,450 | 1,456 | 85,000 | 1,456 |
| 2021-11-18 | 1,480 | 1,487 | 1,466 | 1,476 | 102,300 | 1,476 |
| 2021-11-17 | 1,480 | 1,498 | 1,479 | 1,482 | 66,100 | 1,482 |
| 2021-11-16 | 1,485 | 1,490 | 1,471 | 1,478 | 123,200 | 1,478 |
| 2021-11-15 | 1,504 | 1,515 | 1,495 | 1,495 | 54,800 | 1,495 |
| 2021-11-12 | 1,514 | 1,522 | 1,490 | 1,493 | 158,900 | 1,493 |
| 2021-11-11 | 1,536 | 1,544 | 1,522 | 1,534 | 62,400 | 1,534 |
| 2021-11-10 | 1,544 | 1,548 | 1,522 | 1,534 | 48,200 | 1,534 |
| 2021-11-09 | 1,560 | 1,560 | 1,538 | 1,543 | 36,200 | 1,543 |
| 2021-11-08 | 1,550 | 1,564 | 1,550 | 1,556 | 54,200 | 1,556 |
| 2021-11-05 | 1,553 | 1,553 | 1,531 | 1,551 | 39,100 | 1,551 |
| 2021-11-04 | 1,550 | 1,561 | 1,530 | 1,561 | 92,000 | 1,561 |
| 2021-11-02 | 1,548 | 1,551 | 1,543 | 1,545 | 25,000 | 1,545 |
| 2021-11-01 | 1,550 | 1,550 | 1,532 | 1,539 | 34,800 | 1,539 |
| 2021-10-29 | 1,534 | 1,539 | 1,517 | 1,530 | 20,600 | 1,530 |
| 2021-10-28 | 1,509 | 1,541 | 1,508 | 1,537 | 54,500 | 1,537 |
| 2021-10-27 | 1,516 | 1,516 | 1,505 | 1,510 | 45,500 | 1,510 |
| 2021-10-26 | 1,511 | 1,529 | 1,510 | 1,512 | 45,900 | 1,512 |
| 2021-10-25 | 1,521 | 1,522 | 1,507 | 1,510 | 69,900 | 1,510 |
| 2021-10-22 | 1,550 | 1,551 | 1,523 | 1,523 | 82,000 | 1,523 |
| 2021-10-21 | 1,572 | 1,575 | 1,542 | 1,545 | 103,500 | 1,545 |
| 2021-10-20 | 1,580 | 1,582 | 1,562 | 1,571 | 48,300 | 1,571 |
| 2021-10-19 | 1,589 | 1,589 | 1,570 | 1,576 | 50,400 | 1,576 |
| 2021-10-18 | 1,592 | 1,597 | 1,575 | 1,589 | 42,700 | 1,589 |
| 2021-10-15 | 1,580 | 1,586 | 1,572 | 1,581 | 30,200 | 1,581 |
| 2021-10-14 | 1,571 | 1,581 | 1,562 | 1,570 | 31,400 | 1,570 |
| 2021-10-13 | 1,580 | 1,590 | 1,570 | 1,570 | 36,100 | 1,570 |
| 2021-10-12 | 1,606 | 1,606 | 1,581 | 1,586 | 32,200 | 1,586 |
| 2021-10-11 | 1,594 | 1,615 | 1,588 | 1,607 | 28,500 | 1,607 |
| 2021-10-08 | 1,579 | 1,617 | 1,579 | 1,605 | 49,500 | 1,605 |
| 2021-10-07 | 1,606 | 1,613 | 1,565 | 1,565 | 72,500 | 1,565 |
| 2021-10-06 | 1,642 | 1,650 | 1,598 | 1,602 | 85,200 | 1,602 |
| 2021-10-05 | 1,650 | 1,657 | 1,611 | 1,627 | 101,500 | 1,627 |
| 2021-10-04 | 1,645 | 1,664 | 1,625 | 1,654 | 190,200 | 1,654 |
| 2021-10-01 | 1,630 | 1,638 | 1,592 | 1,613 | 112,300 | 1,613 |
| 2021-09-30 | 1,638 | 1,646 | 1,613 | 1,635 | 95,600 | 1,635 |
| 2021-09-29 | 1,595 | 1,625 | 1,581 | 1,625 | 88,300 | 1,625 |
| 2021-09-28 | 1,608 | 1,616 | 1,591 | 1,615 | 78,600 | 1,615 |
| 2021-09-27 | 1,584 | 1,607 | 1,578 | 1,598 | 92,800 | 1,598 |
| 2021-09-24 | 1,580 | 1,597 | 1,570 | 1,584 | 67,000 | 1,584 |
| 2021-09-22 | 1,570 | 1,573 | 1,547 | 1,550 | 63,000 | 1,550 |
| 2021-09-21 | 1,560 | 1,586 | 1,556 | 1,580 | 68,400 | 1,580 |
| 2021-09-17 | 1,580 | 1,593 | 1,570 | 1,591 | 63,000 | 1,591 |
| 2021-09-16 | 1,592 | 1,592 | 1,562 | 1,580 | 59,700 | 1,580 |
| 2021-09-15 | 1,616 | 1,616 | 1,578 | 1,589 | 101,800 | 1,589 |
| 2021-09-14 | 1,640 | 1,642 | 1,612 | 1,627 | 69,000 | 1,627 |
| 2021-09-13 | 1,595 | 1,632 | 1,592 | 1,631 | 102,000 | 1,631 |
| 2021-09-10 | 1,591 | 1,598 | 1,585 | 1,595 | 66,800 | 1,595 |
| 2021-09-09 | 1,586 | 1,596 | 1,583 | 1,591 | 55,200 | 1,591 |
| 2021-09-08 | 1,580 | 1,590 | 1,579 | 1,586 | 69,300 | 1,586 |
| 2021-09-07 | 1,568 | 1,580 | 1,562 | 1,577 | 68,900 | 1,577 |
| 2021-09-06 | 1,565 | 1,565 | 1,551 | 1,560 | 46,100 | 1,560 |
| 2021-09-03 | 1,545 | 1,572 | 1,540 | 1,548 | 108,200 | 1,548 |
| 2021-09-02 | 1,540 | 1,541 | 1,520 | 1,540 | 72,700 | 1,540 |
| 2021-09-01 | 1,520 | 1,547 | 1,509 | 1,540 | 107,000 | 1,540 |
| 2021-08-31 | 1,515 | 1,521 | 1,500 | 1,507 | 64,500 | 1,507 |
| 2021-08-30 | 1,525 | 1,526 | 1,512 | 1,522 | 51,600 | 1,522 |
| 2021-08-27 | 1,482 | 1,520 | 1,475 | 1,515 | 116,700 | 1,515 |
| 2021-08-26 | 1,492 | 1,495 | 1,480 | 1,483 | 75,000 | 1,483 |
| 2021-08-25 | 1,497 | 1,502 | 1,490 | 1,490 | 61,700 | 1,490 |
| 2021-08-24 | 1,490 | 1,505 | 1,482 | 1,490 | 101,900 | 1,490 |
| 2021-08-23 | 1,468 | 1,488 | 1,468 | 1,481 | 60,000 | 1,481 |
| 2021-08-20 | 1,476 | 1,484 | 1,461 | 1,461 | 111,700 | 1,461 |
| 2021-08-19 | 1,502 | 1,507 | 1,481 | 1,485 | 100,400 | 1,485 |
| 2021-08-18 | 1,515 | 1,516 | 1,502 | 1,502 | 51,300 | 1,502 |
| 2021-08-17 | 1,534 | 1,539 | 1,512 | 1,514 | 40,100 | 1,514 |
| 2021-08-16 | 1,538 | 1,538 | 1,519 | 1,525 | 48,800 | 1,525 |
| 2021-08-13 | 1,547 | 1,553 | 1,536 | 1,539 | 45,700 | 1,539 |
| 2021-08-12 | 1,548 | 1,557 | 1,541 | 1,542 | 36,600 | 1,542 |
| 2021-08-11 | 1,542 | 1,552 | 1,533 | 1,542 | 57,000 | 1,542 |
| 2021-08-10 | 1,529 | 1,540 | 1,519 | 1,532 | 87,100 | 1,532 |
| 2021-08-06 | 1,515 | 1,540 | 1,506 | 1,515 | 105,500 | 1,515 |
| 2021-08-05 | 1,532 | 1,535 | 1,514 | 1,529 | 130,200 | 1,529 |
| 2021-08-04 | 1,572 | 1,573 | 1,537 | 1,546 | 70,200 | 1,546 |
| 2021-08-03 | 1,583 | 1,587 | 1,569 | 1,571 | 63,100 | 1,571 |
| 2021-08-02 | 1,593 | 1,594 | 1,578 | 1,583 | 69,900 | 1,583 |
| 2021-07-30 | 1,580 | 1,593 | 1,576 | 1,593 | 49,900 | 1,593 |
| 2021-07-29 | 1,614 | 1,614 | 1,581 | 1,589 | 51,200 | 1,589 |
| 2021-07-28 | 1,595 | 1,618 | 1,590 | 1,614 | 44,900 | 1,614 |
| 2021-07-27 | 1,578 | 1,607 | 1,578 | 1,607 | 50,900 | 1,607 |
| 2021-07-26 | 1,587 | 1,587 | 1,571 | 1,576 | 59,600 | 1,576 |
| 2021-07-21 | 1,573 | 1,589 | 1,558 | 1,559 | 92,900 | 1,559 |
| 2021-07-20 | 1,560 | 1,569 | 1,550 | 1,555 | 138,700 | 1,555 |
| 2021-07-19 | 1,603 | 1,603 | 1,571 | 1,574 | 89,400 | 1,574 |
| 2021-07-16 | 1,600 | 1,614 | 1,592 | 1,605 | 33,100 | 1,605 |
| 2021-07-15 | 1,610 | 1,622 | 1,600 | 1,600 | 56,900 | 1,600 |
| 2021-07-14 | 1,595 | 1,611 | 1,587 | 1,611 | 66,100 | 1,611 |
| 2021-07-13 | 1,610 | 1,616 | 1,591 | 1,602 | 98,300 | 1,602 |
| 2021-07-12 | 1,627 | 1,629 | 1,602 | 1,603 | 105,200 | 1,603 |
| 2021-07-09 | 1,589 | 1,621 | 1,579 | 1,618 | 106,600 | 1,618 |
| 2021-07-08 | 1,630 | 1,630 | 1,600 | 1,600 | 66,600 | 1,600 |
| 2021-07-07 | 1,640 | 1,660 | 1,633 | 1,634 | 61,400 | 1,634 |
| 2021-07-06 | 1,648 | 1,659 | 1,638 | 1,657 | 64,900 | 1,657 |
| 2021-07-05 | 1,622 | 1,650 | 1,617 | 1,640 | 75,800 | 1,640 |
| 2021-07-02 | 1,603 | 1,622 | 1,601 | 1,622 | 63,700 | 1,622 |
| 2021-07-01 | 1,595 | 1,605 | 1,593 | 1,593 | 57,600 | 1,593 |
| 2021-06-30 | 1,626 | 1,626 | 1,591 | 1,594 | 79,900 | 1,594 |
| 2021-06-29 | 1,615 | 1,618 | 1,603 | 1,612 | 65,000 | 1,612 |
| 2021-06-28 | 1,601 | 1,615 | 1,600 | 1,612 | 49,500 | 1,612 |
| 2021-06-25 | 1,620 | 1,620 | 1,596 | 1,604 | 50,000 | 1,604 |
| 2021-06-24 | 1,607 | 1,629 | 1,593 | 1,605 | 84,200 | 1,605 |
| 2021-06-23 | 1,611 | 1,630 | 1,608 | 1,615 | 51,900 | 1,615 |
| 2021-06-22 | 1,613 | 1,614 | 1,590 | 1,608 | 75,500 | 1,608 |
| 2021-06-21 | 1,580 | 1,587 | 1,567 | 1,580 | 94,800 | 1,580 |
| 2021-06-18 | 1,638 | 1,640 | 1,600 | 1,601 | 113,500 | 1,601 |
| 2021-06-17 | 1,639 | 1,659 | 1,631 | 1,635 | 68,700 | 1,635 |
| 2021-06-16 | 1,635 | 1,650 | 1,634 | 1,643 | 42,300 | 1,643 |
| 2021-06-15 | 1,650 | 1,656 | 1,626 | 1,632 | 128,800 | 1,632 |
| 2021-06-14 | 1,673 | 1,685 | 1,650 | 1,656 | 74,900 | 1,656 |
| 2021-06-11 | 1,692 | 1,692 | 1,651 | 1,665 | 121,700 | 1,665 |
| 2021-06-10 | 1,731 | 1,735 | 1,688 | 1,701 | 130,700 | 1,701 |
| 2021-06-09 | 1,693 | 1,755 | 1,692 | 1,735 | 197,900 | 1,735 |
| 2021-06-08 | 1,660 | 1,693 | 1,657 | 1,682 | 102,800 | 1,682 |
| 2021-06-07 | 1,659 | 1,659 | 1,631 | 1,646 | 105,900 | 1,646 |
| 2021-06-04 | 1,616 | 1,649 | 1,609 | 1,649 | 142,800 | 1,649 |
| 2021-06-03 | 1,613 | 1,621 | 1,596 | 1,603 | 141,700 | 1,603 |
| 2021-06-02 | 1,557 | 1,610 | 1,541 | 1,604 | 198,600 | 1,604 |
| 2021-06-01 | 1,555 | 1,556 | 1,538 | 1,552 | 86,700 | 1,552 |
| 2021-05-31 | 1,564 | 1,572 | 1,539 | 1,543 | 93,600 | 1,543 |
| 2021-05-28 | 1,548 | 1,551 | 1,536 | 1,550 | 142,100 | 1,550 |
| 2021-05-27 | 1,549 | 1,556 | 1,528 | 1,531 | 527,500 | 1,531 |
| 2021-05-26 | 1,530 | 1,580 | 1,515 | 1,567 | 233,700 | 1,567 |
| 2021-05-25 | 1,520 | 1,545 | 1,510 | 1,511 | 346,700 | 1,511 |
| 2021-05-24 | 1,560 | 1,572 | 1,515 | 1,560 | 339,100 | 1,560 |
| 2021-05-21 | 1,575 | 1,575 | 1,518 | 1,543 | 594,500 | 1,543 |
| 2021-05-20 | 1,630 | 1,655 | 1,627 | 1,644 | 74,000 | 1,644 |
| 2021-05-19 | 1,622 | 1,635 | 1,615 | 1,633 | 102,100 | 1,633 |
| 2021-05-18 | 1,610 | 1,638 | 1,609 | 1,636 | 92,200 | 1,636 |
| 2021-05-17 | 1,592 | 1,629 | 1,591 | 1,606 | 105,500 | 1,606 |
| 2021-05-14 | 1,600 | 1,618 | 1,577 | 1,581 | 158,500 | 1,581 |
| 2021-05-13 | 1,639 | 1,642 | 1,601 | 1,601 | 133,300 | 1,601 |
| 2021-05-12 | 1,676 | 1,689 | 1,633 | 1,648 | 135,400 | 1,648 |
| 2021-05-11 | 1,693 | 1,712 | 1,687 | 1,695 | 73,200 | 1,695 |
| 2021-05-10 | 1,701 | 1,713 | 1,688 | 1,700 | 70,400 | 1,700 |
| 2021-05-07 | 1,708 | 1,720 | 1,700 | 1,712 | 81,400 | 1,712 |
| 2021-05-06 | 1,695 | 1,708 | 1,689 | 1,695 | 69,900 | 1,695 |
| 2021-04-30 | 1,691 | 1,706 | 1,684 | 1,692 | 60,200 | 1,692 |
| 2021-04-28 | 1,694 | 1,701 | 1,683 | 1,691 | 76,900 | 1,691 |
| 2021-04-27 | 1,660 | 1,701 | 1,654 | 1,694 | 106,200 | 1,694 |
| 2021-04-26 | 1,670 | 1,675 | 1,646 | 1,660 | 72,100 | 1,660 |
| 2021-04-23 | 1,641 | 1,675 | 1,634 | 1,675 | 94,900 | 1,675 |
| 2021-04-22 | 1,669 | 1,681 | 1,655 | 1,658 | 46,200 | 1,658 |
| 2021-04-21 | 1,654 | 1,659 | 1,639 | 1,656 | 75,700 | 1,656 |
| 2021-04-20 | 1,679 | 1,696 | 1,669 | 1,674 | 88,500 | 1,674 |
| 2021-04-19 | 1,730 | 1,740 | 1,700 | 1,700 | 93,800 | 1,700 |
| 2021-04-16 | 1,712 | 1,734 | 1,696 | 1,730 | 62,000 | 1,730 |
| 2021-04-15 | 1,695 | 1,717 | 1,690 | 1,713 | 51,300 | 1,713 |
| 2021-04-14 | 1,707 | 1,720 | 1,685 | 1,695 | 89,600 | 1,695 |
| 2021-04-13 | 1,720 | 1,733 | 1,709 | 1,712 | 66,200 | 1,712 |
| 2021-04-12 | 1,720 | 1,741 | 1,715 | 1,720 | 51,900 | 1,720 |
| 2021-04-09 | 1,725 | 1,726 | 1,701 | 1,720 | 84,100 | 1,720 |
| 2021-04-08 | 1,748 | 1,748 | 1,710 | 1,721 | 108,200 | 1,721 |
| 2021-04-07 | 1,743 | 1,772 | 1,738 | 1,772 | 109,200 | 1,772 |
| 2021-04-06 | 1,738 | 1,753 | 1,715 | 1,735 | 81,100 | 1,735 |
| 2021-04-05 | 1,720 | 1,739 | 1,715 | 1,736 | 84,600 | 1,736 |
| 2021-04-02 | 1,665 | 1,708 | 1,662 | 1,704 | 109,600 | 1,704 |
| 2021-04-01 | 1,715 | 1,715 | 1,662 | 1,667 | 164,300 | 1,667 |
| 2021-03-31 | 1,763 | 1,764 | 1,720 | 1,721 | 136,600 | 1,721 |
| 2021-03-30 | 1,758 | 1,767 | 1,731 | 1,764 | 225,100 | 1,764 |
| 2021-03-29 | 1,830 | 1,838 | 1,781 | 1,796 | 332,100 | 1,796 |
| 2021-03-26 | 1,826 | 1,832 | 1,805 | 1,826 | 168,600 | 1,826 |
| 2021-03-25 | 1,798 | 1,825 | 1,790 | 1,802 | 114,900 | 1,802 |
| 2021-03-24 | 1,822 | 1,829 | 1,768 | 1,771 | 176,100 | 1,771 |
| 2021-03-23 | 1,870 | 1,870 | 1,819 | 1,833 | 159,800 | 1,833 |
| 2021-03-22 | 1,825 | 1,880 | 1,821 | 1,874 | 178,300 | 1,874 |
| 2021-03-19 | 1,810 | 1,836 | 1,798 | 1,819 | 156,300 | 1,819 |
| 2021-03-18 | 1,799 | 1,817 | 1,791 | 1,810 | 149,900 | 1,810 |
| 2021-03-17 | 1,780 | 1,802 | 1,755 | 1,800 | 137,700 | 1,800 |
| 2021-03-16 | 1,740 | 1,771 | 1,735 | 1,771 | 105,200 | 1,771 |
| 2021-03-15 | 1,706 | 1,739 | 1,701 | 1,729 | 89,600 | 1,729 |
| 2021-03-12 | 1,716 | 1,723 | 1,691 | 1,706 | 100,400 | 1,706 |
| 2021-03-11 | 1,760 | 1,760 | 1,723 | 1,723 | 94,700 | 1,723 |
| 2021-03-10 | 1,744 | 1,765 | 1,728 | 1,744 | 93,800 | 1,744 |
| 2021-03-09 | 1,694 | 1,764 | 1,684 | 1,762 | 162,300 | 1,762 |
| 2021-03-08 | 1,710 | 1,727 | 1,691 | 1,694 | 124,900 | 1,694 |
| 2021-03-05 | 1,687 | 1,705 | 1,653 | 1,703 | 159,700 | 1,703 |
| 2021-03-04 | 1,685 | 1,699 | 1,671 | 1,689 | 105,300 | 1,689 |
| 2021-03-03 | 1,680 | 1,703 | 1,669 | 1,691 | 115,400 | 1,691 |
| 2021-03-02 | 1,700 | 1,704 | 1,666 | 1,680 | 120,400 | 1,680 |
| 2021-03-01 | 1,681 | 1,700 | 1,664 | 1,700 | 102,600 | 1,700 |
| 2021-02-26 | 1,672 | 1,694 | 1,660 | 1,666 | 144,600 | 1,666 |
| 2021-02-25 | 1,687 | 1,689 | 1,666 | 1,679 | 180,200 | 1,679 |
| 2021-02-24 | 1,640 | 1,688 | 1,640 | 1,670 | 183,400 | 1,670 |
| 2021-02-22 | 1,650 | 1,676 | 1,622 | 1,626 | 242,400 | 1,626 |
| 2021-02-19 | 1,607 | 1,608 | 1,566 | 1,580 | 115,000 | 1,580 |
| 2021-02-18 | 1,576 | 1,608 | 1,574 | 1,603 | 139,200 | 1,603 |
| 2021-02-17 | 1,557 | 1,572 | 1,555 | 1,566 | 106,800 | 1,566 |
| 2021-02-16 | 1,578 | 1,582 | 1,552 | 1,552 | 75,200 | 1,552 |
| 2021-02-15 | 1,579 | 1,589 | 1,570 | 1,579 | 53,300 | 1,579 |
| 2021-02-12 | 1,573 | 1,584 | 1,553 | 1,567 | 86,200 | 1,567 |
| 2021-02-10 | 1,580 | 1,599 | 1,568 | 1,576 | 87,700 | 1,576 |
| 2021-02-09 | 1,593 | 1,612 | 1,580 | 1,591 | 170,200 | 1,591 |
| 2021-02-08 | 1,589 | 1,650 | 1,582 | 1,615 | 290,400 | 1,615 |
| 2021-02-05 | 1,517 | 1,555 | 1,507 | 1,552 | 196,500 | 1,552 |
| 2021-02-04 | 1,490 | 1,518 | 1,487 | 1,513 | 97,200 | 1,513 |
| 2021-02-03 | 1,470 | 1,490 | 1,457 | 1,488 | 91,100 | 1,488 |
| 2021-02-02 | 1,442 | 1,458 | 1,436 | 1,450 | 102,200 | 1,450 |
| 2021-02-01 | 1,441 | 1,449 | 1,423 | 1,442 | 100,100 | 1,442 |
| 2021-01-29 | 1,475 | 1,487 | 1,446 | 1,450 | 131,800 | 1,450 |
| 2021-01-28 | 1,450 | 1,471 | 1,438 | 1,471 | 153,900 | 1,471 |
| 2021-01-27 | 1,493 | 1,497 | 1,467 | 1,467 | 133,500 | 1,467 |
| 2021-01-26 | 1,488 | 1,491 | 1,478 | 1,482 | 105,200 | 1,482 |
| 2021-01-25 | 1,498 | 1,498 | 1,478 | 1,491 | 98,400 | 1,491 |
| 2021-01-22 | 1,483 | 1,520 | 1,472 | 1,492 | 129,100 | 1,492 |
| 2021-01-21 | 1,513 | 1,517 | 1,483 | 1,484 | 159,800 | 1,484 |
| 2021-01-20 | 1,455 | 1,491 | 1,450 | 1,491 | 140,900 | 1,491 |
| 2021-01-19 | 1,434 | 1,457 | 1,421 | 1,448 | 114,100 | 1,448 |
| 2021-01-18 | 1,426 | 1,434 | 1,418 | 1,427 | 86,700 | 1,427 |
| 2021-01-15 | 1,406 | 1,425 | 1,403 | 1,419 | 121,400 | 1,419 |
| 2021-01-14 | 1,380 | 1,408 | 1,378 | 1,405 | 121,500 | 1,405 |
| 2021-01-13 | 1,390 | 1,392 | 1,376 | 1,383 | 82,800 | 1,383 |
| 2021-01-12 | 1,384 | 1,396 | 1,376 | 1,390 | 97,800 | 1,390 |
| 2021-01-08 | 1,364 | 1,384 | 1,357 | 1,384 | 101,300 | 1,384 |
| 2021-01-07 | 1,385 | 1,387 | 1,359 | 1,359 | 164,100 | 1,359 |
| 2021-01-06 | 1,348 | 1,380 | 1,341 | 1,375 | 116,700 | 1,375 |
| 2021-01-05 | 1,373 | 1,373 | 1,350 | 1,350 | 190,600 | 1,350 |
| 2021-01-04 | 1,411 | 1,411 | 1,370 | 1,380 | 151,000 | 1,380 |
分割・併合履歴 ： [2015-03-27]1株→2株
