3501 SUMINOE(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 | 1,525 | 1,530 | 1,513 | 1,521 | 3,900 | 1,521 |
| 2021-12-29 | 1,488 | 1,523 | 1,488 | 1,523 | 5,300 | 1,523 |
| 2021-12-28 | 1,495 | 1,499 | 1,486 | 1,499 | 8,600 | 1,499 |
| 2021-12-27 | 1,500 | 1,501 | 1,493 | 1,494 | 5,700 | 1,494 |
| 2021-12-24 | 1,501 | 1,518 | 1,494 | 1,507 | 14,500 | 1,507 |
| 2021-12-23 | 1,481 | 1,502 | 1,480 | 1,488 | 9,300 | 1,488 |
| 2021-12-22 | 1,483 | 1,493 | 1,475 | 1,476 | 9,900 | 1,476 |
| 2021-12-21 | 1,480 | 1,499 | 1,472 | 1,480 | 9,000 | 1,480 |
| 2021-12-20 | 1,548 | 1,548 | 1,471 | 1,471 | 10,700 | 1,471 |
| 2021-12-17 | 1,516 | 1,550 | 1,510 | 1,550 | 11,000 | 1,550 |
| 2021-12-16 | 1,544 | 1,548 | 1,522 | 1,531 | 8,100 | 1,531 |
| 2021-12-15 | 1,473 | 1,541 | 1,472 | 1,537 | 34,800 | 1,537 |
| 2021-12-14 | 1,475 | 1,479 | 1,461 | 1,468 | 16,100 | 1,468 |
| 2021-12-13 | 1,516 | 1,520 | 1,469 | 1,476 | 27,200 | 1,476 |
| 2021-12-10 | 1,543 | 1,543 | 1,510 | 1,516 | 21,300 | 1,516 |
| 2021-12-09 | 1,520 | 1,560 | 1,520 | 1,543 | 16,400 | 1,543 |
| 2021-12-08 | 1,538 | 1,542 | 1,517 | 1,529 | 16,300 | 1,529 |
| 2021-12-07 | 1,548 | 1,548 | 1,530 | 1,538 | 15,500 | 1,538 |
| 2021-12-06 | 1,554 | 1,560 | 1,526 | 1,527 | 18,300 | 1,527 |
| 2021-12-03 | 1,560 | 1,617 | 1,550 | 1,554 | 23,000 | 1,554 |
| 2021-12-02 | 1,510 | 1,591 | 1,510 | 1,575 | 18,100 | 1,575 |
| 2021-12-01 | 1,537 | 1,541 | 1,506 | 1,506 | 22,000 | 1,506 |
| 2021-11-30 | 1,576 | 1,618 | 1,534 | 1,534 | 16,700 | 1,534 |
| 2021-11-29 | 1,602 | 1,643 | 1,550 | 1,551 | 25,800 | 1,551 |
| 2021-11-26 | 1,727 | 1,727 | 1,661 | 1,661 | 51,300 | 1,661 |
| 2021-11-25 | 1,741 | 1,741 | 1,727 | 1,727 | 2,200 | 1,727 |
| 2021-11-24 | 1,731 | 1,743 | 1,710 | 1,722 | 14,300 | 1,722 |
| 2021-11-22 | 1,747 | 1,754 | 1,725 | 1,731 | 5,400 | 1,731 |
| 2021-11-19 | 1,736 | 1,740 | 1,736 | 1,740 | 1,300 | 1,740 |
| 2021-11-18 | 1,743 | 1,744 | 1,728 | 1,733 | 3,700 | 1,733 |
| 2021-11-17 | 1,758 | 1,759 | 1,746 | 1,746 | 2,200 | 1,746 |
| 2021-11-16 | 1,750 | 1,768 | 1,750 | 1,754 | 2,100 | 1,754 |
| 2021-11-15 | 1,777 | 1,777 | 1,737 | 1,750 | 9,100 | 1,750 |
| 2021-11-12 | 1,754 | 1,772 | 1,752 | 1,771 | 11,100 | 1,771 |
| 2021-11-11 | 1,749 | 1,749 | 1,742 | 1,743 | 2,600 | 1,743 |
| 2021-11-10 | 1,760 | 1,762 | 1,743 | 1,746 | 7,200 | 1,746 |
| 2021-11-09 | 1,771 | 1,779 | 1,763 | 1,764 | 8,300 | 1,764 |
| 2021-11-08 | 1,786 | 1,786 | 1,769 | 1,770 | 6,900 | 1,770 |
| 2021-11-05 | 1,784 | 1,792 | 1,774 | 1,774 | 5,200 | 1,774 |
| 2021-11-04 | 1,773 | 1,792 | 1,773 | 1,788 | 6,200 | 1,788 |
| 2021-11-02 | 1,788 | 1,788 | 1,771 | 1,773 | 6,000 | 1,773 |
| 2021-11-01 | 1,802 | 1,802 | 1,772 | 1,775 | 5,200 | 1,775 |
| 2021-10-29 | 1,788 | 1,800 | 1,764 | 1,771 | 5,900 | 1,771 |
| 2021-10-28 | 1,808 | 1,814 | 1,761 | 1,761 | 12,500 | 1,761 |
| 2021-10-27 | 1,817 | 1,819 | 1,806 | 1,806 | 1,100 | 1,806 |
| 2021-10-26 | 1,814 | 1,814 | 1,806 | 1,807 | 1,000 | 1,807 |
| 2021-10-25 | 1,821 | 1,837 | 1,803 | 1,805 | 4,400 | 1,805 |
| 2021-10-22 | 1,821 | 1,837 | 1,811 | 1,813 | 4,100 | 1,813 |
| 2021-10-21 | 1,822 | 1,837 | 1,811 | 1,811 | 2,600 | 1,811 |
| 2021-10-20 | 1,821 | 1,824 | 1,817 | 1,818 | 3,900 | 1,818 |
| 2021-10-19 | 1,831 | 1,831 | 1,811 | 1,821 | 6,700 | 1,821 |
| 2021-10-18 | 1,832 | 1,845 | 1,818 | 1,830 | 10,300 | 1,830 |
| 2021-10-15 | 1,845 | 1,900 | 1,845 | 1,881 | 8,200 | 1,881 |
| 2021-10-14 | 1,832 | 1,843 | 1,832 | 1,841 | 1,500 | 1,841 |
| 2021-10-13 | 1,850 | 1,850 | 1,833 | 1,843 | 4,600 | 1,843 |
| 2021-10-12 | 1,845 | 1,856 | 1,845 | 1,850 | 1,200 | 1,850 |
| 2021-10-11 | 1,863 | 1,864 | 1,861 | 1,861 | 1,600 | 1,861 |
| 2021-10-08 | 1,882 | 1,882 | 1,846 | 1,853 | 6,400 | 1,853 |
| 2021-10-07 | 1,866 | 1,866 | 1,850 | 1,855 | 3,500 | 1,855 |
| 2021-10-06 | 1,860 | 1,887 | 1,860 | 1,877 | 5,100 | 1,877 |
| 2021-10-05 | 1,857 | 1,873 | 1,846 | 1,860 | 5,900 | 1,860 |
| 2021-10-04 | 1,862 | 1,885 | 1,857 | 1,857 | 2,100 | 1,857 |
| 2021-10-01 | 1,892 | 1,892 | 1,859 | 1,862 | 5,200 | 1,862 |
| 2021-09-30 | 1,895 | 1,900 | 1,891 | 1,900 | 3,700 | 1,900 |
| 2021-09-29 | 1,862 | 1,920 | 1,862 | 1,886 | 13,800 | 1,886 |
| 2021-09-28 | 1,890 | 1,890 | 1,845 | 1,887 | 27,200 | 1,887 |
| 2021-09-27 | 1,916 | 1,940 | 1,883 | 1,894 | 11,700 | 1,894 |
| 2021-09-24 | 1,879 | 1,929 | 1,866 | 1,929 | 16,500 | 1,929 |
| 2021-09-22 | 1,872 | 1,880 | 1,861 | 1,865 | 5,600 | 1,865 |
| 2021-09-21 | 1,881 | 1,887 | 1,873 | 1,887 | 4,300 | 1,887 |
| 2021-09-17 | 1,878 | 1,888 | 1,863 | 1,888 | 7,300 | 1,888 |
| 2021-09-16 | 1,891 | 1,891 | 1,854 | 1,888 | 9,400 | 1,888 |
| 2021-09-15 | 1,895 | 1,913 | 1,889 | 1,899 | 5,100 | 1,899 |
| 2021-09-14 | 1,899 | 1,913 | 1,882 | 1,913 | 4,300 | 1,913 |
| 2021-09-13 | 1,881 | 1,899 | 1,881 | 1,899 | 4,100 | 1,899 |
| 2021-09-10 | 1,919 | 1,919 | 1,878 | 1,899 | 15,900 | 1,899 |
| 2021-09-09 | 1,910 | 1,934 | 1,897 | 1,919 | 6,500 | 1,919 |
| 2021-09-08 | 1,919 | 1,919 | 1,881 | 1,917 | 10,300 | 1,917 |
| 2021-09-07 | 1,860 | 1,919 | 1,860 | 1,919 | 7,900 | 1,919 |
| 2021-09-06 | 1,830 | 1,857 | 1,830 | 1,855 | 4,500 | 1,855 |
| 2021-09-03 | 1,810 | 1,830 | 1,807 | 1,830 | 7,500 | 1,830 |
| 2021-09-02 | 1,831 | 1,831 | 1,802 | 1,810 | 9,400 | 1,810 |
| 2021-09-01 | 1,820 | 1,831 | 1,820 | 1,831 | 1,500 | 1,831 |
| 2021-08-31 | 1,840 | 1,840 | 1,812 | 1,825 | 8,000 | 1,825 |
| 2021-08-30 | 1,845 | 1,850 | 1,840 | 1,840 | 2,200 | 1,840 |
| 2021-08-27 | 1,848 | 1,850 | 1,825 | 1,839 | 4,600 | 1,839 |
| 2021-08-26 | 1,837 | 1,858 | 1,835 | 1,848 | 3,300 | 1,848 |
| 2021-08-25 | 1,849 | 1,849 | 1,824 | 1,837 | 3,200 | 1,837 |
| 2021-08-24 | 1,843 | 1,850 | 1,824 | 1,849 | 6,200 | 1,849 |
| 2021-08-23 | 1,828 | 1,836 | 1,812 | 1,823 | 5,200 | 1,823 |
| 2021-08-20 | 1,818 | 1,845 | 1,811 | 1,828 | 7,400 | 1,828 |
| 2021-08-19 | 1,823 | 1,823 | 1,802 | 1,818 | 6,200 | 1,818 |
| 2021-08-18 | 1,825 | 1,835 | 1,825 | 1,835 | 3,000 | 1,835 |
| 2021-08-17 | 1,876 | 1,877 | 1,825 | 1,836 | 12,200 | 1,836 |
| 2021-08-16 | 1,925 | 1,925 | 1,870 | 1,871 | 9,600 | 1,871 |
| 2021-08-13 | 1,930 | 1,935 | 1,925 | 1,928 | 2,500 | 1,928 |
| 2021-08-12 | 1,933 | 1,951 | 1,930 | 1,930 | 3,900 | 1,930 |
| 2021-08-11 | 1,949 | 1,949 | 1,917 | 1,933 | 4,400 | 1,933 |
| 2021-08-10 | 1,919 | 1,950 | 1,919 | 1,949 | 3,800 | 1,949 |
| 2021-08-06 | 1,970 | 1,970 | 1,912 | 1,933 | 6,500 | 1,933 |
| 2021-08-05 | 2,003 | 2,004 | 1,975 | 1,975 | 3,800 | 1,975 |
| 2021-08-04 | 2,007 | 2,012 | 2,002 | 2,003 | 4,000 | 2,003 |
| 2021-08-03 | 2,022 | 2,030 | 2,005 | 2,030 | 2,300 | 2,030 |
| 2021-08-02 | 2,031 | 2,047 | 2,000 | 2,040 | 6,600 | 2,040 |
| 2021-07-30 | 2,088 | 2,088 | 2,024 | 2,039 | 5,700 | 2,039 |
| 2021-07-29 | 2,038 | 2,086 | 2,038 | 2,086 | 6,400 | 2,086 |
| 2021-07-28 | 2,099 | 2,112 | 2,032 | 2,045 | 20,400 | 2,045 |
| 2021-07-27 | 2,067 | 2,085 | 2,063 | 2,065 | 4,200 | 2,065 |
| 2021-07-26 | 2,008 | 2,078 | 2,008 | 2,065 | 14,200 | 2,065 |
| 2021-07-21 | 1,984 | 1,984 | 1,957 | 1,976 | 6,100 | 1,976 |
| 2021-07-20 | 1,914 | 1,954 | 1,910 | 1,944 | 6,200 | 1,944 |
| 2021-07-19 | 1,999 | 1,999 | 1,950 | 1,950 | 6,000 | 1,950 |
| 2021-07-16 | 1,993 | 2,011 | 1,981 | 1,981 | 4,200 | 1,981 |
| 2021-07-15 | 2,049 | 2,051 | 1,973 | 1,979 | 11,100 | 1,979 |
| 2021-07-14 | 2,098 | 2,098 | 2,048 | 2,048 | 11,200 | 2,048 |
| 2021-07-13 | 2,040 | 2,059 | 2,007 | 2,048 | 9,000 | 2,048 |
| 2021-07-12 | 2,055 | 2,076 | 2,017 | 2,039 | 7,700 | 2,039 |
| 2021-07-09 | 2,010 | 2,030 | 2,010 | 2,019 | 8,000 | 2,019 |
| 2021-07-08 | 2,085 | 2,103 | 2,028 | 2,028 | 6,200 | 2,028 |
| 2021-07-07 | 2,081 | 2,129 | 2,081 | 2,082 | 5,700 | 2,082 |
| 2021-07-06 | 2,103 | 2,159 | 2,082 | 2,148 | 19,400 | 2,148 |
| 2021-07-05 | 2,188 | 2,195 | 2,080 | 2,116 | 15,200 | 2,116 |
| 2021-07-02 | 2,210 | 2,219 | 2,150 | 2,177 | 25,000 | 2,177 |
| 2021-07-01 | 2,076 | 2,233 | 2,052 | 2,160 | 51,700 | 2,160 |
| 2021-06-30 | 2,067 | 2,067 | 2,000 | 2,041 | 10,700 | 2,041 |
| 2021-06-29 | 2,038 | 2,057 | 2,015 | 2,040 | 22,000 | 2,040 |
| 2021-06-28 | 2,038 | 2,084 | 2,038 | 2,080 | 14,200 | 2,080 |
| 2021-06-25 | 1,971 | 2,000 | 1,944 | 2,000 | 24,900 | 2,000 |
| 2021-06-24 | 1,875 | 1,953 | 1,850 | 1,953 | 15,200 | 1,953 |
| 2021-06-23 | 1,826 | 1,876 | 1,798 | 1,871 | 17,400 | 1,871 |
| 2021-06-22 | 1,839 | 1,859 | 1,813 | 1,816 | 5,200 | 1,816 |
| 2021-06-21 | 1,860 | 1,861 | 1,820 | 1,820 | 5,300 | 1,820 |
| 2021-06-18 | 1,875 | 1,875 | 1,857 | 1,860 | 2,000 | 1,860 |
| 2021-06-17 | 1,885 | 1,885 | 1,856 | 1,856 | 3,100 | 1,856 |
| 2021-06-16 | 1,863 | 1,863 | 1,860 | 1,860 | 1,400 | 1,860 |
| 2021-06-15 | 1,862 | 1,870 | 1,860 | 1,861 | 2,600 | 1,861 |
| 2021-06-14 | 1,877 | 1,890 | 1,869 | 1,878 | 3,000 | 1,878 |
| 2021-06-11 | 1,900 | 1,900 | 1,879 | 1,879 | 3,700 | 1,879 |
| 2021-06-10 | 1,893 | 1,894 | 1,879 | 1,888 | 8,100 | 1,888 |
| 2021-06-09 | 1,876 | 1,879 | 1,868 | 1,878 | 2,800 | 1,878 |
| 2021-06-08 | 1,869 | 1,877 | 1,863 | 1,877 | 1,800 | 1,877 |
| 2021-06-07 | 1,870 | 1,877 | 1,869 | 1,869 | 1,900 | 1,869 |
| 2021-06-04 | 1,865 | 1,866 | 1,861 | 1,864 | 1,400 | 1,864 |
| 2021-06-03 | 1,865 | 1,882 | 1,865 | 1,871 | 3,200 | 1,871 |
| 2021-06-02 | 1,881 | 1,892 | 1,856 | 1,865 | 3,000 | 1,865 |
| 2021-06-01 | 1,900 | 1,914 | 1,881 | 1,881 | 3,900 | 1,881 |
| 2021-05-31 | 1,906 | 1,908 | 1,900 | 1,900 | 1,700 | 1,900 |
| 2021-05-28 | 1,911 | 1,916 | 1,897 | 1,906 | 4,700 | 1,906 |
| 2021-05-27 | 1,974 | 1,975 | 1,912 | 1,912 | 18,600 | 1,912 |
| 2021-05-26 | 1,977 | 2,026 | 1,955 | 1,974 | 7,200 | 1,974 |
| 2021-05-25 | 2,003 | 2,014 | 1,991 | 1,994 | 5,100 | 1,994 |
| 2021-05-24 | 1,975 | 1,975 | 1,966 | 1,972 | 2,400 | 1,972 |
| 2021-05-21 | 1,977 | 1,977 | 1,964 | 1,964 | 1,300 | 1,964 |
| 2021-05-20 | 1,996 | 1,998 | 1,989 | 1,990 | 1,700 | 1,990 |
| 2021-05-19 | 2,000 | 2,003 | 1,995 | 2,001 | 2,000 | 2,001 |
| 2021-05-18 | 1,990 | 2,000 | 1,984 | 2,000 | 3,400 | 2,000 |
| 2021-05-17 | 1,971 | 1,975 | 1,956 | 1,973 | 3,000 | 1,973 |
| 2021-05-14 | 1,978 | 1,978 | 1,939 | 1,939 | 2,400 | 1,939 |
| 2021-05-13 | 1,936 | 1,946 | 1,930 | 1,930 | 2,800 | 1,930 |
| 2021-05-12 | 1,962 | 1,962 | 1,937 | 1,937 | 2,500 | 1,937 |
| 2021-05-11 | 1,995 | 1,996 | 1,972 | 1,972 | 5,000 | 1,972 |
| 2021-05-10 | 1,995 | 1,996 | 1,983 | 1,996 | 4,300 | 1,996 |
| 2021-05-07 | 1,992 | 2,014 | 1,992 | 1,995 | 5,700 | 1,995 |
| 2021-05-06 | 2,000 | 2,009 | 2,000 | 2,000 | 5,500 | 2,000 |
| 2021-04-30 | 2,025 | 2,025 | 2,001 | 2,001 | 2,100 | 2,001 |
| 2021-04-28 | 2,041 | 2,041 | 2,005 | 2,005 | 2,800 | 2,005 |
| 2021-04-27 | 2,085 | 2,085 | 2,041 | 2,041 | 3,400 | 2,041 |
| 2021-04-26 | 2,113 | 2,113 | 2,075 | 2,075 | 1,300 | 2,075 |
| 2021-04-23 | 2,172 | 2,186 | 2,113 | 2,113 | 5,400 | 2,113 |
| 2021-04-22 | 2,164 | 2,171 | 2,147 | 2,147 | 2,100 | 2,147 |
| 2021-04-21 | 2,175 | 2,177 | 2,164 | 2,164 | 3,900 | 2,164 |
| 2021-04-20 | 2,221 | 2,222 | 2,171 | 2,177 | 1,600 | 2,177 |
| 2021-04-19 | 2,192 | 2,227 | 2,177 | 2,221 | 800 | 2,221 |
| 2021-04-16 | 2,215 | 2,215 | 2,178 | 2,178 | 1,300 | 2,178 |
| 2021-04-15 | 2,226 | 2,226 | 2,198 | 2,198 | 1,600 | 2,198 |
| 2021-04-14 | 2,295 | 2,300 | 2,237 | 2,237 | 6,400 | 2,237 |
| 2021-04-13 | 2,248 | 2,257 | 2,236 | 2,246 | 2,300 | 2,246 |
| 2021-04-12 | 2,230 | 2,248 | 2,205 | 2,248 | 1,800 | 2,248 |
| 2021-04-09 | 2,208 | 2,249 | 2,208 | 2,228 | 1,800 | 2,228 |
| 2021-04-08 | 2,185 | 2,212 | 2,185 | 2,212 | 1,700 | 2,212 |
| 2021-04-07 | 2,178 | 2,226 | 2,176 | 2,226 | 2,300 | 2,226 |
| 2021-04-06 | 2,212 | 2,229 | 2,203 | 2,203 | 3,100 | 2,203 |
| 2021-04-05 | 2,238 | 2,245 | 2,233 | 2,233 | 2,200 | 2,233 |
| 2021-04-02 | 2,253 | 2,253 | 2,225 | 2,239 | 1,300 | 2,239 |
| 2021-04-01 | 2,260 | 2,261 | 2,253 | 2,253 | 1,500 | 2,253 |
| 2021-03-31 | 2,270 | 2,276 | 2,225 | 2,269 | 2,600 | 2,269 |
| 2021-03-30 | 2,287 | 2,287 | 2,258 | 2,274 | 4,300 | 2,274 |
| 2021-03-29 | 2,240 | 2,264 | 2,190 | 2,264 | 6,100 | 2,264 |
| 2021-03-26 | 2,226 | 2,242 | 2,193 | 2,228 | 3,800 | 2,228 |
| 2021-03-25 | 2,217 | 2,243 | 2,200 | 2,231 | 3,900 | 2,231 |
| 2021-03-24 | 2,239 | 2,239 | 2,210 | 2,217 | 2,100 | 2,217 |
| 2021-03-23 | 2,247 | 2,256 | 2,212 | 2,229 | 2,000 | 2,229 |
| 2021-03-22 | 2,230 | 2,265 | 2,230 | 2,255 | 10,300 | 2,255 |
| 2021-03-19 | 2,200 | 2,250 | 2,156 | 2,250 | 3,700 | 2,250 |
| 2021-03-18 | 2,206 | 2,207 | 2,185 | 2,207 | 5,100 | 2,207 |
| 2021-03-17 | 2,205 | 2,216 | 2,181 | 2,216 | 2,900 | 2,216 |
| 2021-03-16 | 2,200 | 2,205 | 2,189 | 2,205 | 2,900 | 2,205 |
| 2021-03-15 | 2,190 | 2,204 | 2,181 | 2,204 | 3,500 | 2,204 |
| 2021-03-12 | 2,205 | 2,205 | 2,151 | 2,161 | 6,600 | 2,161 |
| 2021-03-11 | 2,144 | 2,199 | 2,141 | 2,199 | 3,300 | 2,199 |
| 2021-03-10 | 2,184 | 2,184 | 2,126 | 2,163 | 4,700 | 2,163 |
| 2021-03-09 | 2,096 | 2,196 | 2,094 | 2,196 | 6,000 | 2,196 |
| 2021-03-08 | 2,033 | 2,119 | 2,030 | 2,119 | 4,100 | 2,119 |
| 2021-03-05 | 2,032 | 2,033 | 2,017 | 2,033 | 2,900 | 2,033 |
| 2021-03-04 | 2,037 | 2,038 | 2,018 | 2,031 | 1,700 | 2,031 |
| 2021-03-03 | 2,012 | 2,032 | 2,012 | 2,032 | 1,400 | 2,032 |
| 2021-03-02 | 2,038 | 2,038 | 2,010 | 2,030 | 5,000 | 2,030 |
| 2021-03-01 | 2,003 | 2,009 | 2,003 | 2,009 | 1,600 | 2,009 |
| 2021-02-26 | 2,018 | 2,035 | 2,011 | 2,011 | 2,300 | 2,011 |
| 2021-02-25 | 2,059 | 2,059 | 2,011 | 2,023 | 4,100 | 2,023 |
| 2021-02-24 | 2,056 | 2,056 | 2,030 | 2,047 | 1,800 | 2,047 |
| 2021-02-22 | 2,051 | 2,055 | 2,040 | 2,048 | 1,700 | 2,048 |
| 2021-02-19 | 2,040 | 2,059 | 2,040 | 2,046 | 1,700 | 2,046 |
| 2021-02-18 | 2,031 | 2,055 | 2,031 | 2,040 | 2,900 | 2,040 |
| 2021-02-17 | 2,035 | 2,048 | 2,034 | 2,034 | 1,900 | 2,034 |
| 2021-02-16 | 2,035 | 2,044 | 2,026 | 2,044 | 1,400 | 2,044 |
| 2021-02-15 | 2,078 | 2,078 | 2,014 | 2,043 | 2,400 | 2,043 |
| 2021-02-12 | 2,079 | 2,079 | 2,043 | 2,064 | 3,700 | 2,064 |
| 2021-02-10 | 2,061 | 2,061 | 2,055 | 2,055 | 1,200 | 2,055 |
| 2021-02-09 | 2,061 | 2,061 | 2,043 | 2,052 | 2,600 | 2,052 |
| 2021-02-08 | 2,048 | 2,085 | 2,042 | 2,063 | 2,900 | 2,063 |
| 2021-02-05 | 2,044 | 2,050 | 2,042 | 2,048 | 2,700 | 2,048 |
| 2021-02-04 | 2,026 | 2,045 | 2,022 | 2,044 | 1,100 | 2,044 |
| 2021-02-03 | 2,025 | 2,033 | 2,024 | 2,029 | 1,100 | 2,029 |
| 2021-02-02 | 2,029 | 2,031 | 2,020 | 2,025 | 1,600 | 2,025 |
| 2021-02-01 | 2,018 | 2,018 | 2,007 | 2,007 | 1,100 | 2,007 |
| 2021-01-29 | 2,040 | 2,042 | 2,014 | 2,018 | 2,800 | 2,018 |
| 2021-01-28 | 2,040 | 2,140 | 2,010 | 2,044 | 29,700 | 2,044 |
| 2021-01-27 | 2,043 | 2,045 | 2,040 | 2,040 | 2,700 | 2,040 |
| 2021-01-26 | 2,041 | 2,058 | 2,041 | 2,058 | 2,200 | 2,058 |
| 2021-01-25 | 2,041 | 2,045 | 2,041 | 2,041 | 2,300 | 2,041 |
| 2021-01-22 | 2,054 | 2,062 | 2,040 | 2,050 | 2,200 | 2,050 |
| 2021-01-21 | 2,038 | 2,061 | 2,030 | 2,052 | 3,300 | 2,052 |
| 2021-01-20 | 2,042 | 2,044 | 2,040 | 2,040 | 500 | 2,040 |
| 2021-01-19 | 2,045 | 2,061 | 2,041 | 2,048 | 2,200 | 2,048 |
| 2021-01-18 | 2,052 | 2,052 | 2,047 | 2,047 | 800 | 2,047 |
| 2021-01-15 | 2,147 | 2,150 | 2,052 | 2,052 | 5,800 | 2,052 |
| 2021-01-14 | 2,144 | 2,144 | 2,061 | 2,084 | 1,700 | 2,084 |
| 2021-01-13 | 2,111 | 2,113 | 2,100 | 2,109 | 1,900 | 2,109 |
| 2021-01-12 | 2,080 | 2,080 | 2,049 | 2,061 | 1,300 | 2,061 |
| 2021-01-08 | 2,101 | 2,102 | 2,084 | 2,102 | 5,800 | 2,102 |
| 2021-01-07 | 2,139 | 2,139 | 2,105 | 2,126 | 3,300 | 2,126 |
| 2021-01-06 | 2,074 | 2,128 | 2,074 | 2,121 | 1,300 | 2,121 |
| 2021-01-05 | 2,152 | 2,152 | 2,124 | 2,124 | 1,400 | 2,124 |
| 2021-01-04 | 2,100 | 2,150 | 2,100 | 2,111 | 1,600 | 2,111 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株