3441 (株)山王 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 | 1,522 | 1,540 | 1,498 | 1,524 | 13,800 | 1,524 |
| 2021-12-29 | 1,495 | 1,542 | 1,490 | 1,519 | 23,200 | 1,519 |
| 2021-12-28 | 1,500 | 1,521 | 1,487 | 1,490 | 31,300 | 1,490 |
| 2021-12-27 | 1,511 | 1,529 | 1,472 | 1,509 | 33,100 | 1,509 |
| 2021-12-24 | 1,545 | 1,565 | 1,516 | 1,526 | 24,700 | 1,526 |
| 2021-12-23 | 1,525 | 1,538 | 1,505 | 1,528 | 33,400 | 1,528 |
| 2021-12-22 | 1,460 | 1,538 | 1,458 | 1,506 | 47,000 | 1,506 |
| 2021-12-21 | 1,510 | 1,519 | 1,452 | 1,456 | 47,000 | 1,456 |
| 2021-12-20 | 1,526 | 1,532 | 1,480 | 1,485 | 52,300 | 1,485 |
| 2021-12-17 | 1,622 | 1,622 | 1,520 | 1,532 | 81,200 | 1,532 |
| 2021-12-16 | 1,615 | 1,629 | 1,575 | 1,603 | 59,800 | 1,603 |
| 2021-12-15 | 1,630 | 1,666 | 1,563 | 1,627 | 207,200 | 1,627 |
| 2021-12-14 | 1,494 | 1,497 | 1,470 | 1,480 | 33,200 | 1,480 |
| 2021-12-13 | 1,481 | 1,494 | 1,441 | 1,494 | 32,000 | 1,494 |
| 2021-12-10 | 1,470 | 1,504 | 1,442 | 1,454 | 36,300 | 1,454 |
| 2021-12-09 | 1,494 | 1,510 | 1,471 | 1,478 | 22,100 | 1,478 |
| 2021-12-08 | 1,470 | 1,513 | 1,461 | 1,487 | 65,600 | 1,487 |
| 2021-12-07 | 1,410 | 1,450 | 1,410 | 1,450 | 26,800 | 1,450 |
| 2021-12-06 | 1,444 | 1,444 | 1,391 | 1,398 | 15,200 | 1,398 |
| 2021-12-03 | 1,392 | 1,443 | 1,380 | 1,443 | 26,800 | 1,443 |
| 2021-12-02 | 1,398 | 1,431 | 1,385 | 1,387 | 38,000 | 1,387 |
| 2021-12-01 | 1,440 | 1,450 | 1,382 | 1,428 | 38,900 | 1,428 |
| 2021-11-30 | 1,515 | 1,523 | 1,440 | 1,440 | 29,500 | 1,440 |
| 2021-11-29 | 1,488 | 1,515 | 1,450 | 1,471 | 45,300 | 1,471 |
| 2021-11-26 | 1,567 | 1,567 | 1,503 | 1,515 | 35,200 | 1,515 |
| 2021-11-25 | 1,550 | 1,579 | 1,530 | 1,571 | 29,800 | 1,571 |
| 2021-11-24 | 1,597 | 1,598 | 1,540 | 1,563 | 26,300 | 1,563 |
| 2021-11-22 | 1,625 | 1,625 | 1,580 | 1,612 | 18,000 | 1,612 |
| 2021-11-19 | 1,630 | 1,641 | 1,604 | 1,625 | 22,600 | 1,625 |
| 2021-11-18 | 1,652 | 1,667 | 1,595 | 1,638 | 36,900 | 1,638 |
| 2021-11-17 | 1,717 | 1,717 | 1,634 | 1,658 | 54,900 | 1,658 |
| 2021-11-16 | 1,690 | 1,717 | 1,687 | 1,717 | 30,700 | 1,717 |
| 2021-11-15 | 1,666 | 1,704 | 1,661 | 1,700 | 19,200 | 1,700 |
| 2021-11-12 | 1,640 | 1,679 | 1,630 | 1,667 | 20,500 | 1,667 |
| 2021-11-11 | 1,634 | 1,680 | 1,634 | 1,652 | 23,500 | 1,652 |
| 2021-11-10 | 1,630 | 1,659 | 1,605 | 1,654 | 22,500 | 1,654 |
| 2021-11-09 | 1,688 | 1,694 | 1,610 | 1,630 | 42,000 | 1,630 |
| 2021-11-08 | 1,698 | 1,724 | 1,685 | 1,690 | 22,400 | 1,690 |
| 2021-11-05 | 1,716 | 1,717 | 1,671 | 1,675 | 24,300 | 1,675 |
| 2021-11-04 | 1,715 | 1,726 | 1,700 | 1,716 | 20,400 | 1,716 |
| 2021-11-02 | 1,732 | 1,743 | 1,683 | 1,699 | 42,300 | 1,699 |
| 2021-11-01 | 1,750 | 1,772 | 1,725 | 1,732 | 36,200 | 1,732 |
| 2021-10-29 | 1,792 | 1,792 | 1,722 | 1,748 | 39,800 | 1,748 |
| 2021-10-28 | 1,808 | 1,809 | 1,760 | 1,792 | 47,300 | 1,792 |
| 2021-10-27 | 1,835 | 1,848 | 1,806 | 1,830 | 17,100 | 1,830 |
| 2021-10-26 | 1,826 | 1,870 | 1,826 | 1,836 | 28,200 | 1,836 |
| 2021-10-25 | 1,801 | 1,829 | 1,790 | 1,810 | 19,900 | 1,810 |
| 2021-10-22 | 1,800 | 1,841 | 1,781 | 1,823 | 34,100 | 1,823 |
| 2021-10-21 | 1,820 | 1,840 | 1,789 | 1,791 | 48,000 | 1,791 |
| 2021-10-20 | 1,891 | 1,891 | 1,835 | 1,837 | 46,700 | 1,837 |
| 2021-10-19 | 1,843 | 1,889 | 1,828 | 1,889 | 61,600 | 1,889 |
| 2021-10-18 | 1,827 | 1,868 | 1,790 | 1,833 | 63,200 | 1,833 |
| 2021-10-15 | 1,755 | 1,816 | 1,755 | 1,815 | 75,900 | 1,815 |
| 2021-10-14 | 1,719 | 1,736 | 1,697 | 1,725 | 38,400 | 1,725 |
| 2021-10-13 | 1,771 | 1,771 | 1,707 | 1,719 | 46,900 | 1,719 |
| 2021-10-12 | 1,783 | 1,827 | 1,767 | 1,776 | 40,300 | 1,776 |
| 2021-10-11 | 1,795 | 1,809 | 1,760 | 1,771 | 47,600 | 1,771 |
| 2021-10-08 | 1,800 | 1,827 | 1,771 | 1,792 | 56,100 | 1,792 |
| 2021-10-07 | 1,708 | 1,806 | 1,701 | 1,787 | 81,800 | 1,787 |
| 2021-10-06 | 1,737 | 1,749 | 1,683 | 1,711 | 78,000 | 1,711 |
| 2021-10-05 | 1,681 | 1,697 | 1,615 | 1,697 | 95,900 | 1,697 |
| 2021-10-04 | 1,788 | 1,800 | 1,680 | 1,708 | 86,600 | 1,708 |
| 2021-10-01 | 1,737 | 1,819 | 1,727 | 1,752 | 65,900 | 1,752 |
| 2021-09-30 | 1,800 | 1,816 | 1,750 | 1,750 | 64,000 | 1,750 |
| 2021-09-29 | 1,791 | 1,865 | 1,772 | 1,816 | 85,200 | 1,816 |
| 2021-09-28 | 1,843 | 1,895 | 1,802 | 1,818 | 94,000 | 1,818 |
| 2021-09-27 | 1,900 | 1,900 | 1,798 | 1,815 | 209,000 | 1,815 |
| 2021-09-24 | 1,840 | 1,943 | 1,792 | 1,940 | 421,800 | 1,940 |
| 2021-09-22 | 1,620 | 1,780 | 1,617 | 1,723 | 414,200 | 1,723 |
| 2021-09-21 | 1,506 | 1,609 | 1,506 | 1,590 | 73,800 | 1,590 |
| 2021-09-17 | 1,560 | 1,627 | 1,541 | 1,586 | 86,700 | 1,586 |
| 2021-09-16 | 1,653 | 1,675 | 1,530 | 1,570 | 219,800 | 1,570 |
| 2021-09-15 | 1,730 | 1,816 | 1,686 | 1,704 | 282,700 | 1,704 |
| 2021-09-14 | 1,840 | 1,899 | 1,788 | 1,877 | 259,700 | 1,877 |
| 2021-09-13 | 1,851 | 1,859 | 1,765 | 1,809 | 210,100 | 1,809 |
| 2021-09-10 | 1,685 | 1,756 | 1,685 | 1,739 | 64,100 | 1,739 |
| 2021-09-09 | 1,690 | 1,724 | 1,670 | 1,678 | 71,300 | 1,678 |
| 2021-09-08 | 1,547 | 1,760 | 1,531 | 1,718 | 297,600 | 1,718 |
| 2021-09-07 | 1,584 | 1,584 | 1,547 | 1,578 | 39,500 | 1,578 |
| 2021-09-06 | 1,616 | 1,616 | 1,566 | 1,592 | 48,000 | 1,592 |
| 2021-09-03 | 1,580 | 1,610 | 1,580 | 1,590 | 56,300 | 1,590 |
| 2021-09-02 | 1,559 | 1,580 | 1,542 | 1,569 | 30,500 | 1,569 |
| 2021-09-01 | 1,560 | 1,560 | 1,522 | 1,557 | 37,100 | 1,557 |
| 2021-08-31 | 1,499 | 1,563 | 1,499 | 1,541 | 56,300 | 1,541 |
| 2021-08-30 | 1,515 | 1,515 | 1,485 | 1,499 | 19,100 | 1,499 |
| 2021-08-27 | 1,478 | 1,495 | 1,461 | 1,485 | 14,100 | 1,485 |
| 2021-08-26 | 1,500 | 1,515 | 1,477 | 1,477 | 22,700 | 1,477 |
| 2021-08-25 | 1,438 | 1,505 | 1,438 | 1,480 | 41,300 | 1,480 |
| 2021-08-24 | 1,448 | 1,465 | 1,427 | 1,438 | 19,500 | 1,438 |
| 2021-08-23 | 1,480 | 1,494 | 1,415 | 1,425 | 52,500 | 1,425 |
| 2021-08-20 | 1,398 | 1,430 | 1,368 | 1,369 | 31,900 | 1,369 |
| 2021-08-19 | 1,421 | 1,438 | 1,390 | 1,399 | 29,600 | 1,399 |
| 2021-08-18 | 1,382 | 1,445 | 1,332 | 1,438 | 72,700 | 1,438 |
| 2021-08-17 | 1,423 | 1,620 | 1,398 | 1,404 | 326,100 | 1,404 |
| 2021-08-16 | 1,350 | 1,355 | 1,320 | 1,325 | 11,800 | 1,325 |
| 2021-08-13 | 1,383 | 1,391 | 1,346 | 1,352 | 14,400 | 1,352 |
| 2021-08-12 | 1,362 | 1,390 | 1,355 | 1,383 | 14,200 | 1,383 |
| 2021-08-11 | 1,317 | 1,340 | 1,317 | 1,338 | 16,700 | 1,338 |
| 2021-08-10 | 1,292 | 1,319 | 1,292 | 1,308 | 16,500 | 1,308 |
| 2021-08-06 | 1,288 | 1,300 | 1,269 | 1,292 | 14,300 | 1,292 |
| 2021-08-05 | 1,268 | 1,298 | 1,264 | 1,268 | 21,800 | 1,268 |
| 2021-08-04 | 1,348 | 1,348 | 1,290 | 1,293 | 24,600 | 1,293 |
| 2021-08-03 | 1,355 | 1,373 | 1,333 | 1,333 | 21,900 | 1,333 |
| 2021-08-02 | 1,381 | 1,402 | 1,368 | 1,368 | 16,000 | 1,368 |
| 2021-07-30 | 1,418 | 1,418 | 1,375 | 1,381 | 22,600 | 1,381 |
| 2021-07-29 | 1,401 | 1,435 | 1,382 | 1,418 | 16,200 | 1,418 |
| 2021-07-28 | 1,425 | 1,425 | 1,390 | 1,390 | 17,700 | 1,390 |
| 2021-07-27 | 1,426 | 1,435 | 1,413 | 1,423 | 8,900 | 1,423 |
| 2021-07-26 | 1,430 | 1,431 | 1,411 | 1,414 | 9,500 | 1,414 |
| 2021-07-21 | 1,408 | 1,425 | 1,395 | 1,400 | 10,200 | 1,400 |
| 2021-07-20 | 1,391 | 1,436 | 1,380 | 1,394 | 27,000 | 1,394 |
| 2021-07-19 | 1,426 | 1,439 | 1,410 | 1,411 | 30,000 | 1,411 |
| 2021-07-16 | 1,440 | 1,463 | 1,426 | 1,451 | 16,900 | 1,451 |
| 2021-07-15 | 1,500 | 1,500 | 1,443 | 1,452 | 35,600 | 1,452 |
| 2021-07-14 | 1,503 | 1,539 | 1,498 | 1,502 | 27,300 | 1,502 |
| 2021-07-13 | 1,488 | 1,551 | 1,488 | 1,532 | 45,700 | 1,532 |
| 2021-07-12 | 1,488 | 1,518 | 1,486 | 1,488 | 22,700 | 1,488 |
| 2021-07-09 | 1,402 | 1,495 | 1,390 | 1,495 | 35,300 | 1,495 |
| 2021-07-08 | 1,488 | 1,500 | 1,430 | 1,430 | 40,700 | 1,430 |
| 2021-07-07 | 1,510 | 1,529 | 1,483 | 1,487 | 47,600 | 1,487 |
| 2021-07-06 | 1,523 | 1,554 | 1,522 | 1,539 | 20,200 | 1,539 |
| 2021-07-05 | 1,580 | 1,580 | 1,526 | 1,531 | 42,800 | 1,531 |
| 2021-07-02 | 1,570 | 1,624 | 1,570 | 1,585 | 41,800 | 1,585 |
| 2021-07-01 | 1,560 | 1,602 | 1,515 | 1,598 | 67,700 | 1,598 |
| 2021-06-30 | 1,585 | 1,614 | 1,553 | 1,561 | 36,100 | 1,561 |
| 2021-06-29 | 1,595 | 1,598 | 1,546 | 1,589 | 59,100 | 1,589 |
| 2021-06-28 | 1,600 | 1,660 | 1,598 | 1,600 | 64,200 | 1,600 |
| 2021-06-25 | 1,552 | 1,635 | 1,525 | 1,612 | 117,100 | 1,612 |
| 2021-06-24 | 1,543 | 1,579 | 1,523 | 1,531 | 61,400 | 1,531 |
| 2021-06-23 | 1,510 | 1,571 | 1,505 | 1,542 | 82,800 | 1,542 |
| 2021-06-22 | 1,550 | 1,550 | 1,474 | 1,521 | 96,100 | 1,521 |
| 2021-06-21 | 1,481 | 1,533 | 1,475 | 1,516 | 70,000 | 1,516 |
| 2021-06-18 | 1,590 | 1,593 | 1,515 | 1,523 | 115,100 | 1,523 |
| 2021-06-17 | 1,580 | 1,619 | 1,520 | 1,589 | 175,300 | 1,589 |
| 2021-06-16 | 1,465 | 1,581 | 1,450 | 1,565 | 329,000 | 1,565 |
| 2021-06-15 | 1,543 | 1,592 | 1,444 | 1,466 | 557,300 | 1,466 |
| 2021-06-14 | 1,350 | 1,427 | 1,340 | 1,413 | 119,500 | 1,413 |
| 2021-06-11 | 1,320 | 1,333 | 1,307 | 1,333 | 19,100 | 1,333 |
| 2021-06-10 | 1,347 | 1,347 | 1,305 | 1,320 | 42,800 | 1,320 |
| 2021-06-09 | 1,342 | 1,361 | 1,323 | 1,339 | 29,800 | 1,339 |
| 2021-06-08 | 1,331 | 1,410 | 1,325 | 1,342 | 85,700 | 1,342 |
| 2021-06-07 | 1,379 | 1,379 | 1,331 | 1,331 | 30,700 | 1,331 |
| 2021-06-04 | 1,348 | 1,382 | 1,341 | 1,365 | 25,100 | 1,365 |
| 2021-06-03 | 1,350 | 1,429 | 1,343 | 1,350 | 52,300 | 1,350 |
| 2021-06-02 | 1,340 | 1,370 | 1,313 | 1,329 | 37,000 | 1,329 |
| 2021-06-01 | 1,364 | 1,369 | 1,323 | 1,347 | 83,900 | 1,347 |
| 2021-05-31 | 1,275 | 1,469 | 1,259 | 1,410 | 220,700 | 1,410 |
| 2021-05-28 | 1,253 | 1,266 | 1,251 | 1,255 | 9,600 | 1,255 |
| 2021-05-27 | 1,259 | 1,275 | 1,253 | 1,256 | 9,000 | 1,256 |
| 2021-05-26 | 1,255 | 1,260 | 1,240 | 1,260 | 10,700 | 1,260 |
| 2021-05-25 | 1,261 | 1,266 | 1,250 | 1,251 | 16,600 | 1,251 |
| 2021-05-24 | 1,240 | 1,265 | 1,238 | 1,260 | 18,800 | 1,260 |
| 2021-05-21 | 1,254 | 1,262 | 1,233 | 1,234 | 19,700 | 1,234 |
| 2021-05-20 | 1,227 | 1,262 | 1,226 | 1,254 | 29,400 | 1,254 |
| 2021-05-19 | 1,225 | 1,237 | 1,208 | 1,229 | 22,400 | 1,229 |
| 2021-05-18 | 1,170 | 1,245 | 1,164 | 1,229 | 73,700 | 1,229 |
| 2021-05-17 | 1,272 | 1,278 | 1,200 | 1,200 | 53,300 | 1,200 |
| 2021-05-14 | 1,238 | 1,290 | 1,234 | 1,271 | 35,600 | 1,271 |
| 2021-05-13 | 1,202 | 1,272 | 1,202 | 1,237 | 101,100 | 1,237 |
| 2021-05-12 | 1,257 | 1,260 | 1,211 | 1,232 | 75,600 | 1,232 |
| 2021-05-11 | 1,305 | 1,309 | 1,265 | 1,269 | 36,100 | 1,269 |
| 2021-05-10 | 1,360 | 1,360 | 1,303 | 1,304 | 33,800 | 1,304 |
| 2021-05-07 | 1,349 | 1,349 | 1,329 | 1,334 | 8,100 | 1,334 |
| 2021-05-06 | 1,331 | 1,358 | 1,318 | 1,337 | 19,700 | 1,337 |
| 2021-04-30 | 1,315 | 1,330 | 1,310 | 1,313 | 16,700 | 1,313 |
| 2021-04-28 | 1,314 | 1,346 | 1,314 | 1,325 | 24,400 | 1,325 |
| 2021-04-27 | 1,341 | 1,350 | 1,310 | 1,310 | 22,900 | 1,310 |
| 2021-04-26 | 1,351 | 1,362 | 1,342 | 1,342 | 18,500 | 1,342 |
| 2021-04-23 | 1,356 | 1,390 | 1,341 | 1,356 | 26,000 | 1,356 |
| 2021-04-22 | 1,368 | 1,400 | 1,354 | 1,356 | 23,500 | 1,356 |
| 2021-04-21 | 1,364 | 1,377 | 1,333 | 1,339 | 33,000 | 1,339 |
| 2021-04-20 | 1,380 | 1,409 | 1,367 | 1,394 | 19,300 | 1,394 |
| 2021-04-19 | 1,380 | 1,409 | 1,378 | 1,393 | 21,100 | 1,393 |
| 2021-04-16 | 1,372 | 1,384 | 1,351 | 1,373 | 22,100 | 1,373 |
| 2021-04-15 | 1,380 | 1,386 | 1,364 | 1,373 | 23,400 | 1,373 |
| 2021-04-14 | 1,411 | 1,413 | 1,381 | 1,385 | 34,200 | 1,385 |
| 2021-04-13 | 1,399 | 1,442 | 1,397 | 1,422 | 17,700 | 1,422 |
| 2021-04-12 | 1,446 | 1,457 | 1,400 | 1,403 | 27,800 | 1,403 |
| 2021-04-09 | 1,395 | 1,460 | 1,395 | 1,439 | 73,400 | 1,439 |
| 2021-04-08 | 1,430 | 1,430 | 1,370 | 1,377 | 52,700 | 1,377 |
| 2021-04-07 | 1,412 | 1,429 | 1,399 | 1,423 | 32,900 | 1,423 |
| 2021-04-06 | 1,485 | 1,488 | 1,400 | 1,423 | 89,700 | 1,423 |
| 2021-04-05 | 1,495 | 1,504 | 1,475 | 1,484 | 29,600 | 1,484 |
| 2021-04-02 | 1,460 | 1,482 | 1,441 | 1,480 | 20,100 | 1,480 |
| 2021-04-01 | 1,510 | 1,512 | 1,455 | 1,460 | 36,400 | 1,460 |
| 2021-03-31 | 1,470 | 1,516 | 1,452 | 1,499 | 48,900 | 1,499 |
| 2021-03-30 | 1,419 | 1,470 | 1,419 | 1,455 | 28,300 | 1,455 |
| 2021-03-29 | 1,470 | 1,476 | 1,411 | 1,418 | 62,200 | 1,418 |
| 2021-03-26 | 1,434 | 1,474 | 1,422 | 1,465 | 39,600 | 1,465 |
| 2021-03-25 | 1,392 | 1,447 | 1,392 | 1,413 | 45,000 | 1,413 |
| 2021-03-24 | 1,416 | 1,430 | 1,392 | 1,397 | 54,600 | 1,397 |
| 2021-03-23 | 1,471 | 1,482 | 1,445 | 1,446 | 45,700 | 1,446 |
| 2021-03-22 | 1,488 | 1,493 | 1,455 | 1,475 | 39,400 | 1,475 |
| 2021-03-19 | 1,495 | 1,501 | 1,461 | 1,488 | 68,600 | 1,488 |
| 2021-03-18 | 1,506 | 1,532 | 1,492 | 1,502 | 59,000 | 1,502 |
| 2021-03-17 | 1,501 | 1,552 | 1,493 | 1,505 | 134,900 | 1,505 |
| 2021-03-16 | 1,585 | 1,615 | 1,481 | 1,493 | 216,300 | 1,493 |
| 2021-03-15 | 1,574 | 1,607 | 1,495 | 1,597 | 445,000 | 1,597 |
| 2021-03-12 | 1,400 | 1,449 | 1,393 | 1,447 | 76,100 | 1,447 |
| 2021-03-11 | 1,373 | 1,394 | 1,346 | 1,393 | 31,000 | 1,393 |
| 2021-03-10 | 1,372 | 1,397 | 1,360 | 1,373 | 33,000 | 1,373 |
| 2021-03-09 | 1,331 | 1,375 | 1,318 | 1,352 | 55,000 | 1,352 |
| 2021-03-08 | 1,331 | 1,399 | 1,326 | 1,342 | 76,800 | 1,342 |
| 2021-03-05 | 1,355 | 1,373 | 1,296 | 1,372 | 92,800 | 1,372 |
| 2021-03-04 | 1,390 | 1,400 | 1,344 | 1,375 | 83,400 | 1,375 |
| 2021-03-03 | 1,430 | 1,433 | 1,381 | 1,408 | 61,100 | 1,408 |
| 2021-03-02 | 1,458 | 1,498 | 1,436 | 1,442 | 54,000 | 1,442 |
| 2021-03-01 | 1,440 | 1,485 | 1,411 | 1,465 | 50,200 | 1,465 |
| 2021-02-26 | 1,423 | 1,444 | 1,395 | 1,428 | 73,300 | 1,428 |
| 2021-02-25 | 1,470 | 1,494 | 1,443 | 1,460 | 70,700 | 1,460 |
| 2021-02-24 | 1,465 | 1,494 | 1,446 | 1,466 | 91,100 | 1,466 |
| 2021-02-22 | 1,555 | 1,572 | 1,487 | 1,492 | 129,200 | 1,492 |
| 2021-02-19 | 1,600 | 1,605 | 1,531 | 1,583 | 96,200 | 1,583 |
| 2021-02-18 | 1,670 | 1,679 | 1,606 | 1,610 | 71,500 | 1,610 |
| 2021-02-17 | 1,651 | 1,722 | 1,650 | 1,669 | 93,500 | 1,669 |
| 2021-02-16 | 1,601 | 1,662 | 1,601 | 1,637 | 55,900 | 1,637 |
| 2021-02-15 | 1,659 | 1,659 | 1,599 | 1,607 | 63,100 | 1,607 |
| 2021-02-12 | 1,625 | 1,683 | 1,606 | 1,659 | 60,700 | 1,659 |
| 2021-02-10 | 1,653 | 1,653 | 1,617 | 1,631 | 47,800 | 1,631 |
| 2021-02-09 | 1,654 | 1,664 | 1,611 | 1,651 | 59,000 | 1,651 |
| 2021-02-08 | 1,688 | 1,688 | 1,631 | 1,648 | 71,000 | 1,648 |
| 2021-02-05 | 1,712 | 1,712 | 1,654 | 1,681 | 40,500 | 1,681 |
| 2021-02-04 | 1,655 | 1,710 | 1,655 | 1,682 | 39,700 | 1,682 |
| 2021-02-03 | 1,706 | 1,706 | 1,652 | 1,663 | 33,400 | 1,663 |
| 2021-02-02 | 1,657 | 1,715 | 1,638 | 1,703 | 58,100 | 1,703 |
| 2021-02-01 | 1,600 | 1,655 | 1,560 | 1,648 | 73,000 | 1,648 |
| 2021-01-29 | 1,693 | 1,715 | 1,621 | 1,630 | 72,900 | 1,630 |
| 2021-01-28 | 1,641 | 1,734 | 1,632 | 1,685 | 66,000 | 1,685 |
| 2021-01-27 | 1,700 | 1,757 | 1,692 | 1,727 | 83,700 | 1,727 |
| 2021-01-26 | 1,705 | 1,726 | 1,658 | 1,695 | 65,100 | 1,695 |
| 2021-01-25 | 1,724 | 1,730 | 1,691 | 1,706 | 44,700 | 1,706 |
| 2021-01-22 | 1,702 | 1,709 | 1,668 | 1,690 | 49,200 | 1,690 |
| 2021-01-21 | 1,632 | 1,714 | 1,621 | 1,697 | 96,300 | 1,697 |
| 2021-01-20 | 1,699 | 1,708 | 1,638 | 1,649 | 110,100 | 1,649 |
| 2021-01-19 | 1,678 | 1,723 | 1,677 | 1,719 | 107,800 | 1,719 |
| 2021-01-18 | 1,615 | 1,734 | 1,614 | 1,700 | 199,900 | 1,700 |
| 2021-01-15 | 1,677 | 1,688 | 1,600 | 1,642 | 251,500 | 1,642 |
| 2021-01-14 | 1,854 | 1,878 | 1,675 | 1,703 | 496,400 | 1,703 |
| 2021-01-13 | 1,870 | 2,020 | 1,826 | 1,864 | 687,900 | 1,864 |
| 2021-01-12 | 1,908 | 1,908 | 1,845 | 1,875 | 252,900 | 1,875 |
| 2021-01-08 | 1,916 | 1,950 | 1,870 | 1,888 | 333,700 | 1,888 |
| 2021-01-07 | 1,948 | 2,015 | 1,890 | 1,918 | 420,300 | 1,918 |
| 2021-01-06 | 1,850 | 2,085 | 1,836 | 1,920 | 734,500 | 1,920 |
| 2021-01-05 | 1,808 | 1,914 | 1,790 | 1,803 | 324,200 | 1,803 |
| 2021-01-04 | 1,922 | 1,922 | 1,783 | 1,827 | 291,200 | 1,827 |
分割・併合履歴 ： [2011-07-27]1株→10株
