3945 スーパーバッグ(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 | 1,977 | 2,013 | 1,969 | 1,986 | 4,400 | 1,986 |
| 2021-12-29 | 1,951 | 1,975 | 1,901 | 1,975 | 2,700 | 1,975 |
| 2021-12-28 | 2,000 | 2,020 | 1,830 | 1,911 | 15,800 | 1,911 |
| 2021-12-27 | 1,890 | 2,025 | 1,833 | 2,000 | 8,900 | 2,000 |
| 2021-12-24 | 2,095 | 2,109 | 1,841 | 1,930 | 30,600 | 1,930 |
| 2021-12-23 | 1,986 | 2,310 | 1,986 | 2,145 | 99,900 | 2,145 |
| 2021-12-22 | 1,742 | 1,910 | 1,643 | 1,910 | 12,700 | 1,910 |
| 2021-12-21 | 1,621 | 1,725 | 1,620 | 1,721 | 5,300 | 1,721 |
| 2021-12-20 | 1,600 | 1,628 | 1,595 | 1,620 | 2,700 | 1,620 |
| 2021-12-17 | 1,562 | 1,597 | 1,562 | 1,597 | 1,700 | 1,597 |
| 2021-12-16 | 1,560 | 1,580 | 1,560 | 1,580 | 1,400 | 1,580 |
| 2021-12-15 | 1,563 | 1,563 | 1,535 | 1,539 | 2,100 | 1,539 |
| 2021-12-14 | 1,619 | 1,619 | 1,540 | 1,540 | 4,300 | 1,540 |
| 2021-12-13 | 1,605 | 1,623 | 1,600 | 1,618 | 2,300 | 1,618 |
| 2021-12-10 | 1,621 | 1,660 | 1,570 | 1,609 | 10,400 | 1,609 |
| 2021-12-09 | 1,625 | 1,637 | 1,596 | 1,633 | 3,800 | 1,633 |
| 2021-12-08 | 1,627 | 1,643 | 1,580 | 1,611 | 4,400 | 1,611 |
| 2021-12-07 | 1,600 | 1,633 | 1,550 | 1,627 | 4,900 | 1,627 |
| 2021-12-06 | 1,547 | 1,614 | 1,543 | 1,600 | 4,200 | 1,600 |
| 2021-12-03 | 1,521 | 1,547 | 1,520 | 1,547 | 700 | 1,547 |
| 2021-12-02 | 1,410 | 1,521 | 1,406 | 1,521 | 4,200 | 1,521 |
| 2021-12-01 | 1,630 | 1,630 | 1,450 | 1,496 | 6,900 | 1,496 |
| 2021-11-30 | 1,557 | 1,672 | 1,557 | 1,606 | 7,300 | 1,606 |
| 2021-11-29 | 1,561 | 1,598 | 1,550 | 1,572 | 1,800 | 1,572 |
| 2021-11-26 | 1,560 | 1,595 | 1,549 | 1,562 | 1,900 | 1,562 |
| 2021-11-25 | 1,507 | 1,574 | 1,507 | 1,560 | 7,000 | 1,560 |
| 2021-11-24 | 1,547 | 1,581 | 1,508 | 1,508 | 5,600 | 1,508 |
| 2021-11-22 | 1,420 | 1,594 | 1,378 | 1,550 | 6,300 | 1,550 |
| 2021-11-19 | 1,302 | 1,423 | 1,302 | 1,423 | 4,800 | 1,423 |
| 2021-11-18 | 1,366 | 1,366 | 1,312 | 1,312 | 3,700 | 1,312 |
| 2021-11-17 | 1,500 | 1,500 | 1,391 | 1,396 | 4,800 | 1,396 |
| 2021-11-16 | 1,528 | 1,549 | 1,515 | 1,515 | 1,200 | 1,515 |
| 2021-11-15 | 1,568 | 1,574 | 1,536 | 1,536 | 800 | 1,536 |
| 2021-11-12 | 1,587 | 1,587 | 1,587 | 1,587 | 200 | 1,587 |
| 2021-11-11 | 1,565 | 1,592 | 1,550 | 1,587 | 1,500 | 1,587 |
| 2021-11-10 | 1,551 | 1,600 | 1,495 | 1,587 | 3,200 | 1,587 |
| 2021-11-09 | 1,525 | 1,599 | 1,522 | 1,551 | 2,100 | 1,551 |
| 2021-11-08 | 1,601 | 1,620 | 1,500 | 1,549 | 6,900 | 1,549 |
| 2021-11-05 | 1,675 | 1,696 | 1,600 | 1,640 | 6,700 | 1,640 |
| 2021-11-04 | 1,598 | 1,758 | 1,584 | 1,692 | 12,800 | 1,692 |
| 2021-11-02 | 1,530 | 1,590 | 1,530 | 1,590 | 2,400 | 1,590 |
| 2021-11-01 | 1,510 | 1,544 | 1,508 | 1,531 | 2,100 | 1,531 |
| 2021-10-29 | 1,439 | 1,509 | 1,438 | 1,508 | 3,300 | 1,508 |
| 2021-10-28 | 1,387 | 1,439 | 1,387 | 1,439 | 2,100 | 1,439 |
| 2021-10-27 | 1,343 | 1,389 | 1,343 | 1,380 | 2,600 | 1,380 |
| 2021-10-26 | 1,330 | 1,350 | 1,322 | 1,341 | 3,300 | 1,341 |
| 2021-10-25 | 1,380 | 1,380 | 1,300 | 1,340 | 8,000 | 1,340 |
| 2021-10-22 | 1,463 | 1,463 | 1,380 | 1,390 | 10,100 | 1,390 |
| 2021-10-21 | 1,463 | 1,460 | 1,448 | 1,460 | 300 | 1,460 |
| 2021-10-20 | 1,463 | 1,463 | 1,448 | 1,448 | 600 | 1,448 |
| 2021-10-19 | 1,462 | 1,463 | 1,430 | 1,455 | 3,400 | 1,455 |
| 2021-10-18 | 1,421 | 1,490 | 1,421 | 1,450 | 2,400 | 1,450 |
| 2021-10-15 | 1,618 | 1,627 | 1,401 | 1,415 | 19,100 | 1,415 |
| 2021-10-14 | 1,580 | 1,616 | 1,580 | 1,613 | 6,300 | 1,613 |
| 2021-10-13 | 1,585 | 1,585 | 1,506 | 1,580 | 12,300 | 1,580 |
| 2021-10-12 | 1,603 | 1,620 | 1,571 | 1,585 | 7,700 | 1,585 |
| 2021-10-11 | 1,554 | 1,603 | 1,554 | 1,601 | 8,400 | 1,601 |
| 2021-10-08 | 1,530 | 1,572 | 1,520 | 1,553 | 11,900 | 1,553 |
| 2021-10-07 | 1,450 | 1,505 | 1,430 | 1,500 | 9,500 | 1,500 |
| 2021-10-06 | 1,352 | 1,438 | 1,352 | 1,438 | 6,900 | 1,438 |
| 2021-10-05 | 1,333 | 1,345 | 1,330 | 1,345 | 1,900 | 1,345 |
| 2021-10-04 | 1,330 | 1,348 | 1,330 | 1,333 | 2,000 | 1,333 |
| 2021-10-01 | 1,332 | 1,332 | 1,301 | 1,327 | 3,500 | 1,327 |
| 2021-09-30 | 1,273 | 1,330 | 1,273 | 1,330 | 3,000 | 1,330 |
| 2021-09-29 | 1,262 | 1,280 | 1,255 | 1,273 | 2,200 | 1,273 |
| 2021-09-28 | 1,290 | 1,290 | 1,250 | 1,263 | 4,000 | 1,263 |
| 2021-09-27 | 1,290 | 1,293 | 1,270 | 1,284 | 2,600 | 1,284 |
| 2021-09-24 | 1,286 | 1,324 | 1,286 | 1,298 | 4,000 | 1,298 |
| 2021-09-22 | 1,280 | 1,289 | 1,265 | 1,286 | 3,100 | 1,286 |
| 2021-09-21 | 1,183 | 1,318 | 1,183 | 1,280 | 11,500 | 1,280 |
| 2021-09-17 | 1,240 | 1,250 | 1,230 | 1,250 | 6,400 | 1,250 |
| 2021-09-16 | 1,182 | 1,249 | 1,171 | 1,230 | 6,000 | 1,230 |
| 2021-09-15 | 1,157 | 1,187 | 1,157 | 1,183 | 3,100 | 1,183 |
| 2021-09-14 | 1,108 | 1,175 | 1,108 | 1,175 | 3,500 | 1,175 |
| 2021-09-13 | 1,082 | 1,105 | 1,082 | 1,105 | 1,200 | 1,105 |
| 2021-09-10 | 1,091 | 1,091 | 1,080 | 1,085 | 600 | 1,085 |
| 2021-09-09 | 1,062 | 1,073 | 1,050 | 1,073 | 3,400 | 1,073 |
| 2021-09-08 | 1,060 | 1,060 | 1,050 | 1,057 | 1,700 | 1,057 |
| 2021-09-07 | 1,041 | 1,045 | 1,031 | 1,041 | 600 | 1,041 |
| 2021-09-06 | 1,044 | 1,044 | 1,019 | 1,040 | 1,900 | 1,040 |
| 2021-09-03 | 1,103 | 1,109 | 1,000 | 1,049 | 9,200 | 1,049 |
| 2021-09-02 | 1,120 | 1,120 | 1,090 | 1,115 | 1,100 | 1,115 |
| 2021-09-01 | 1,120 | 1,120 | 1,087 | 1,113 | 1,800 | 1,113 |
| 2021-08-31 | 1,100 | 1,123 | 1,100 | 1,120 | 2,200 | 1,120 |
| 2021-08-30 | 1,070 | 1,100 | 1,053 | 1,100 | 3,100 | 1,100 |
| 2021-08-27 | 975 | 1,090 | 975 | 1,076 | 16,200 | 1,076 |
| 2021-08-26 | 946 | 973 | 946 | 973 | 2,600 | 973 |
| 2021-08-25 | 933 | 944 | 933 | 944 | 700 | 944 |
| 2021-08-24 | 924 | 947 | 924 | 944 | 1,100 | 944 |
| 2021-08-23 | 931 | 941 | 930 | 939 | 1,000 | 939 |
| 2021-08-20 | 940 | 949 | 921 | 939 | 1,600 | 939 |
| 2021-08-19 | 934 | 945 | 921 | 945 | 5,400 | 945 |
| 2021-08-18 | 1,010 | 1,011 | 919 | 919 | 23,700 | 919 |
| 2021-08-17 | 1,062 | 1,062 | 1,040 | 1,040 | 3,900 | 1,040 |
| 2021-08-16 | 1,070 | 1,070 | 1,069 | 1,069 | 1,200 | 1,069 |
| 2021-08-13 | 1,089 | 1,089 | 1,060 | 1,060 | 1,300 | 1,060 |
| 2021-08-12 | 1,100 | 1,101 | 1,100 | 1,100 | 300 | 1,100 |
| 2021-08-11 | 1,132 | 1,132 | 1,096 | 1,109 | 2,900 | 1,109 |
| 2021-08-10 | 1,110 | 1,132 | 1,105 | 1,132 | 600 | 1,132 |
| 2021-08-06 | 1,113 | 1,125 | 1,104 | 1,104 | 1,000 | 1,104 |
| 2021-08-05 | 1,123 | 1,143 | 1,105 | 1,143 | 1,800 | 1,143 |
| 2021-08-04 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2021-08-03 | - | - | - | 1,150 | - | 1,150 |
| 2021-08-02 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2021-07-30 | 1,146 | 1,153 | 1,145 | 1,153 | 500 | 1,153 |
| 2021-07-29 | 1,152 | 1,157 | 1,152 | 1,157 | 400 | 1,157 |
| 2021-07-28 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2021-07-27 | - | - | - | 1,152 | - | 1,152 |
| 2021-07-26 | 1,142 | 1,153 | 1,140 | 1,152 | 1,300 | 1,152 |
| 2021-07-21 | 1,143 | 1,153 | 1,143 | 1,153 | 200 | 1,153 |
| 2021-07-20 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | 1,153 |
| 2021-07-19 | 1,142 | 1,153 | 1,140 | 1,153 | 1,200 | 1,153 |
| 2021-07-16 | 1,146 | 1,158 | 1,146 | 1,158 | 200 | 1,158 |
| 2021-07-15 | 1,158 | 1,158 | 1,148 | 1,157 | 400 | 1,157 |
| 2021-07-14 | 1,159 | 1,159 | 1,158 | 1,158 | 300 | 1,158 |
| 2021-07-13 | 1,150 | 1,160 | 1,150 | 1,159 | 800 | 1,159 |
| 2021-07-12 | 1,150 | 1,159 | 1,150 | 1,159 | 1,000 | 1,159 |
| 2021-07-09 | 1,143 | 1,144 | 1,143 | 1,144 | 800 | 1,144 |
| 2021-07-08 | 1,140 | 1,140 | 1,135 | 1,135 | 3,200 | 1,135 |
| 2021-07-07 | 1,151 | 1,151 | 1,140 | 1,145 | 1,700 | 1,145 |
| 2021-07-06 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 1,155 |
| 2021-07-05 | 1,166 | 1,175 | 1,156 | 1,156 | 800 | 1,156 |
| 2021-07-02 | 1,165 | 1,166 | 1,165 | 1,166 | 200 | 1,166 |
| 2021-07-01 | 1,173 | 1,173 | 1,155 | 1,157 | 700 | 1,157 |
| 2021-06-30 | 1,173 | 1,173 | 1,162 | 1,172 | 400 | 1,172 |
| 2021-06-29 | 1,167 | 1,173 | 1,167 | 1,173 | 400 | 1,173 |
| 2021-06-28 | 1,170 | 1,178 | 1,160 | 1,165 | 1,100 | 1,165 |
| 2021-06-25 | 1,145 | 1,165 | 1,145 | 1,165 | 2,500 | 1,165 |
| 2021-06-24 | 1,136 | 1,149 | 1,129 | 1,140 | 7,000 | 1,140 |
| 2021-06-23 | 1,150 | 1,150 | 1,140 | 1,140 | 6,500 | 1,140 |
| 2021-06-22 | 1,150 | 1,151 | 1,142 | 1,150 | 5,900 | 1,150 |
| 2021-06-21 | 1,215 | 1,218 | 1,147 | 1,147 | 3,900 | 1,147 |
| 2021-06-18 | 1,220 | 1,235 | 1,201 | 1,213 | 2,600 | 1,213 |
| 2021-06-17 | 1,196 | 1,220 | 1,195 | 1,220 | 7,500 | 1,220 |
| 2021-06-16 | 1,250 | 1,250 | 1,231 | 1,231 | 1,600 | 1,231 |
| 2021-06-15 | 1,270 | 1,273 | 1,250 | 1,260 | 900 | 1,260 |
| 2021-06-14 | 1,295 | 1,295 | 1,253 | 1,270 | 4,700 | 1,270 |
| 2021-06-11 | 1,261 | 1,268 | 1,260 | 1,268 | 1,400 | 1,268 |
| 2021-06-10 | 1,243 | 1,260 | 1,243 | 1,260 | 3,000 | 1,260 |
| 2021-06-09 | 1,228 | 1,241 | 1,228 | 1,240 | 1,000 | 1,240 |
| 2021-06-08 | 1,223 | 1,228 | 1,223 | 1,228 | 1,000 | 1,228 |
| 2021-06-07 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2021-06-04 | 1,220 | 1,224 | 1,220 | 1,224 | 400 | 1,224 |
| 2021-06-03 | 1,228 | 1,229 | 1,213 | 1,220 | 3,000 | 1,220 |
| 2021-06-02 | 1,202 | 1,225 | 1,202 | 1,224 | 1,600 | 1,224 |
| 2021-06-01 | 1,199 | 1,206 | 1,190 | 1,206 | 4,500 | 1,206 |
| 2021-05-31 | 1,195 | 1,201 | 1,195 | 1,201 | 400 | 1,201 |
| 2021-05-28 | 1,208 | 1,208 | 1,191 | 1,204 | 1,400 | 1,204 |
| 2021-05-27 | 1,193 | 1,205 | 1,193 | 1,205 | 1,900 | 1,205 |
| 2021-05-26 | 1,188 | 1,193 | 1,185 | 1,193 | 800 | 1,193 |
| 2021-05-25 | 1,189 | 1,195 | 1,189 | 1,195 | 700 | 1,195 |
| 2021-05-24 | - | - | - | 1,190 | - | 1,190 |
| 2021-05-21 | 1,189 | 1,190 | 1,189 | 1,190 | 200 | 1,190 |
| 2021-05-20 | 1,187 | 1,189 | 1,186 | 1,189 | 600 | 1,189 |
| 2021-05-19 | 1,184 | 1,187 | 1,184 | 1,187 | 300 | 1,187 |
| 2021-05-18 | 1,174 | 1,184 | 1,172 | 1,184 | 4,800 | 1,184 |
| 2021-05-17 | 1,165 | 1,174 | 1,162 | 1,174 | 800 | 1,174 |
| 2021-05-14 | 1,176 | 1,182 | 1,175 | 1,175 | 800 | 1,175 |
| 2021-05-13 | 1,170 | 1,182 | 1,165 | 1,182 | 4,100 | 1,182 |
| 2021-05-12 | 1,171 | 1,184 | 1,171 | 1,184 | 1,200 | 1,184 |
| 2021-05-11 | 1,180 | 1,180 | 1,170 | 1,175 | 800 | 1,175 |
| 2021-05-10 | 1,191 | 1,191 | 1,180 | 1,185 | 1,600 | 1,185 |
| 2021-05-07 | 1,180 | 1,197 | 1,180 | 1,197 | 1,600 | 1,197 |
| 2021-05-06 | 1,167 | 1,183 | 1,167 | 1,179 | 2,100 | 1,179 |
| 2021-04-30 | 1,167 | 1,190 | 1,167 | 1,187 | 2,100 | 1,187 |
| 2021-04-28 | 1,174 | 1,174 | 1,172 | 1,174 | 1,000 | 1,174 |
| 2021-04-27 | 1,164 | 1,174 | 1,164 | 1,174 | 900 | 1,174 |
| 2021-04-26 | 1,163 | 1,165 | 1,163 | 1,165 | 300 | 1,165 |
| 2021-04-23 | 1,150 | 1,160 | 1,145 | 1,160 | 700 | 1,160 |
| 2021-04-22 | 1,164 | 1,164 | 1,155 | 1,155 | 200 | 1,155 |
| 2021-04-21 | 1,150 | 1,167 | 1,150 | 1,165 | 1,500 | 1,165 |
| 2021-04-20 | 1,150 | 1,165 | 1,147 | 1,165 | 700 | 1,165 |
| 2021-04-19 | 1,159 | 1,160 | 1,159 | 1,160 | 900 | 1,160 |
| 2021-04-16 | 1,155 | 1,157 | 1,155 | 1,157 | 300 | 1,157 |
| 2021-04-15 | 1,145 | 1,154 | 1,145 | 1,154 | 200 | 1,154 |
| 2021-04-14 | 1,141 | 1,155 | 1,140 | 1,155 | 1,600 | 1,155 |
| 2021-04-13 | 1,150 | 1,150 | 1,140 | 1,140 | 300 | 1,140 |
| 2021-04-12 | 1,140 | 1,146 | 1,140 | 1,140 | 700 | 1,140 |
| 2021-04-09 | 1,150 | 1,150 | 1,145 | 1,145 | 500 | 1,145 |
| 2021-04-08 | 1,150 | 1,157 | 1,150 | 1,157 | 400 | 1,157 |
| 2021-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2021-04-06 | 1,160 | 1,160 | 1,150 | 1,160 | 600 | 1,160 |
| 2021-04-05 | 1,135 | 1,160 | 1,135 | 1,160 | 1,000 | 1,160 |
| 2021-04-02 | 1,125 | 1,145 | 1,125 | 1,135 | 1,300 | 1,135 |
| 2021-04-01 | 1,135 | 1,140 | 1,127 | 1,127 | 1,600 | 1,127 |
| 2021-03-31 | 1,152 | 1,152 | 1,145 | 1,145 | 600 | 1,145 |
| 2021-03-30 | 1,155 | 1,169 | 1,136 | 1,165 | 2,700 | 1,165 |
| 2021-03-29 | 1,135 | 1,142 | 1,135 | 1,135 | 700 | 1,135 |
| 2021-03-26 | 1,120 | 1,130 | 1,120 | 1,130 | 1,300 | 1,130 |
| 2021-03-25 | 1,113 | 1,128 | 1,113 | 1,120 | 4,700 | 1,120 |
| 2021-03-24 | 1,125 | 1,143 | 1,113 | 1,113 | 5,900 | 1,113 |
| 2021-03-23 | 1,132 | 1,143 | 1,130 | 1,130 | 4,900 | 1,130 |
| 2021-03-22 | 1,155 | 1,155 | 1,131 | 1,138 | 4,900 | 1,138 |
| 2021-03-19 | 1,173 | 1,173 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2021-03-18 | 1,168 | 1,175 | 1,165 | 1,166 | 1,200 | 1,166 |
| 2021-03-17 | 1,145 | 1,169 | 1,141 | 1,169 | 2,700 | 1,169 |
| 2021-03-16 | 1,145 | 1,154 | 1,140 | 1,154 | 4,000 | 1,154 |
| 2021-03-15 | 1,140 | 1,146 | 1,138 | 1,145 | 2,100 | 1,145 |
| 2021-03-12 | 1,135 | 1,144 | 1,135 | 1,140 | 1,000 | 1,140 |
| 2021-03-11 | 1,161 | 1,161 | 1,140 | 1,140 | 400 | 1,140 |
| 2021-03-10 | 1,145 | 1,159 | 1,145 | 1,159 | 300 | 1,159 |
| 2021-03-09 | 1,135 | 1,158 | 1,135 | 1,155 | 1,200 | 1,155 |
| 2021-03-08 | 1,125 | 1,160 | 1,122 | 1,160 | 1,700 | 1,160 |
| 2021-03-05 | 1,123 | 1,124 | 1,115 | 1,120 | 700 | 1,120 |
| 2021-03-04 | 1,110 | 1,125 | 1,110 | 1,120 | 2,500 | 1,120 |
| 2021-03-03 | 1,149 | 1,149 | 1,140 | 1,149 | 800 | 1,149 |
| 2021-03-02 | 1,140 | 1,149 | 1,140 | 1,149 | 1,400 | 1,149 |
| 2021-03-01 | 1,134 | 1,140 | 1,134 | 1,140 | 1,000 | 1,140 |
| 2021-02-26 | 1,120 | 1,129 | 1,118 | 1,129 | 1,300 | 1,129 |
| 2021-02-25 | 1,118 | 1,128 | 1,101 | 1,128 | 3,200 | 1,128 |
| 2021-02-24 | 1,122 | 1,140 | 1,122 | 1,140 | 2,400 | 1,140 |
| 2021-02-22 | 1,122 | 1,123 | 1,110 | 1,123 | 2,200 | 1,123 |
| 2021-02-19 | 1,114 | 1,122 | 1,114 | 1,121 | 800 | 1,121 |
| 2021-02-18 | 1,120 | 1,126 | 1,120 | 1,120 | 500 | 1,120 |
| 2021-02-17 | 1,128 | 1,133 | 1,120 | 1,129 | 2,200 | 1,129 |
| 2021-02-16 | 1,128 | 1,130 | 1,121 | 1,129 | 3,000 | 1,129 |
| 2021-02-15 | 1,120 | 1,128 | 1,120 | 1,128 | 400 | 1,128 |
| 2021-02-12 | 1,130 | 1,130 | 1,121 | 1,121 | 700 | 1,121 |
| 2021-02-10 | 1,130 | 1,130 | 1,118 | 1,118 | 1,000 | 1,118 |
| 2021-02-09 | 1,116 | 1,132 | 1,111 | 1,125 | 1,500 | 1,125 |
| 2021-02-08 | 1,100 | 1,134 | 1,096 | 1,130 | 9,500 | 1,130 |
| 2021-02-05 | 1,157 | 1,160 | 1,149 | 1,160 | 900 | 1,160 |
| 2021-02-04 | 1,151 | 1,159 | 1,151 | 1,156 | 800 | 1,156 |
| 2021-02-03 | 1,161 | 1,161 | 1,134 | 1,134 | 600 | 1,134 |
| 2021-02-02 | 1,156 | 1,161 | 1,150 | 1,161 | 1,700 | 1,161 |
| 2021-02-01 | 1,144 | 1,148 | 1,144 | 1,147 | 600 | 1,147 |
| 2021-01-29 | 1,145 | 1,147 | 1,135 | 1,144 | 1,200 | 1,144 |
| 2021-01-28 | 1,133 | 1,133 | 1,133 | 1,133 | 100 | 1,133 |
| 2021-01-27 | 1,125 | 1,146 | 1,125 | 1,142 | 800 | 1,142 |
| 2021-01-26 | 1,130 | 1,139 | 1,121 | 1,125 | 1,900 | 1,125 |
| 2021-01-25 | 1,127 | 1,138 | 1,127 | 1,138 | 1,700 | 1,138 |
| 2021-01-22 | 1,121 | 1,125 | 1,121 | 1,125 | 500 | 1,125 |
| 2021-01-21 | 1,121 | 1,124 | 1,121 | 1,124 | 200 | 1,124 |
| 2021-01-20 | 1,122 | 1,128 | 1,103 | 1,121 | 7,600 | 1,121 |
| 2021-01-19 | 1,140 | 1,140 | 1,102 | 1,121 | 1,000 | 1,121 |
| 2021-01-18 | 1,126 | 1,141 | 1,086 | 1,141 | 6,500 | 1,141 |
| 2021-01-15 | 1,141 | 1,171 | 1,122 | 1,127 | 6,700 | 1,127 |
| 2021-01-14 | 1,144 | 1,144 | 1,141 | 1,141 | 700 | 1,141 |
| 2021-01-13 | 1,152 | 1,154 | 1,150 | 1,150 | 900 | 1,150 |
| 2021-01-12 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 1,171 |
| 2021-01-08 | 1,155 | 1,166 | 1,155 | 1,158 | 1,000 | 1,158 |
| 2021-01-07 | 1,154 | 1,168 | 1,138 | 1,168 | 4,600 | 1,168 |
| 2021-01-06 | 1,165 | 1,165 | 1,117 | 1,159 | 2,200 | 1,159 |
| 2021-01-05 | 1,176 | 1,178 | 1,165 | 1,178 | 300 | 1,178 |
| 2021-01-04 | 1,177 | 1,177 | 1,160 | 1,176 | 5,300 | 1,176 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株