4633 サカタインクス(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 | 996 | 1,002 | 990 | 994 | 38,800 | 994 |
| 2021-12-29 | 994 | 1,005 | 987 | 998 | 186,000 | 998 |
| 2021-12-28 | 1,002 | 1,016 | 995 | 1,014 | 275,500 | 1,014 |
| 2021-12-27 | 1,001 | 1,002 | 990 | 997 | 192,300 | 997 |
| 2021-12-24 | 1,000 | 1,000 | 988 | 990 | 329,000 | 990 |
| 2021-12-23 | 980 | 991 | 977 | 991 | 102,400 | 991 |
| 2021-12-22 | 979 | 983 | 968 | 975 | 141,300 | 975 |
| 2021-12-21 | 995 | 998 | 974 | 976 | 154,100 | 976 |
| 2021-12-20 | 1,021 | 1,022 | 990 | 990 | 158,200 | 990 |
| 2021-12-17 | 1,034 | 1,039 | 1,022 | 1,031 | 174,700 | 1,031 |
| 2021-12-16 | 1,042 | 1,048 | 1,031 | 1,035 | 73,500 | 1,035 |
| 2021-12-15 | 1,019 | 1,036 | 1,019 | 1,031 | 64,100 | 1,031 |
| 2021-12-14 | 1,017 | 1,029 | 1,016 | 1,018 | 53,500 | 1,018 |
| 2021-12-13 | 1,036 | 1,038 | 1,018 | 1,020 | 63,900 | 1,020 |
| 2021-12-10 | 1,031 | 1,032 | 1,023 | 1,025 | 130,900 | 1,025 |
| 2021-12-09 | 1,023 | 1,030 | 1,019 | 1,022 | 99,800 | 1,022 |
| 2021-12-08 | 1,025 | 1,030 | 1,012 | 1,029 | 111,200 | 1,029 |
| 2021-12-07 | 997 | 1,020 | 991 | 1,019 | 91,900 | 1,019 |
| 2021-12-06 | 987 | 997 | 983 | 991 | 83,900 | 991 |
| 2021-12-03 | 991 | 992 | 978 | 987 | 109,000 | 987 |
| 2021-12-02 | 981 | 1,001 | 976 | 977 | 107,600 | 977 |
| 2021-12-01 | 972 | 982 | 968 | 981 | 104,100 | 981 |
| 2021-11-30 | 976 | 989 | 971 | 972 | 181,400 | 972 |
| 2021-11-29 | 988 | 991 | 972 | 978 | 112,100 | 978 |
| 2021-11-26 | 997 | 997 | 986 | 991 | 101,200 | 991 |
| 2021-11-25 | 1,004 | 1,007 | 994 | 1,000 | 40,900 | 1,000 |
| 2021-11-24 | 1,007 | 1,014 | 1,001 | 1,004 | 47,100 | 1,004 |
| 2021-11-22 | 994 | 1,003 | 991 | 999 | 68,300 | 999 |
| 2021-11-19 | 1,003 | 1,004 | 991 | 995 | 120,000 | 995 |
| 2021-11-18 | 1,000 | 1,002 | 990 | 998 | 78,500 | 998 |
| 2021-11-17 | 1,004 | 1,012 | 999 | 1,003 | 70,300 | 1,003 |
| 2021-11-16 | 1,024 | 1,024 | 992 | 999 | 183,100 | 999 |
| 2021-11-15 | 1,072 | 1,072 | 1,018 | 1,025 | 269,800 | 1,025 |
| 2021-11-12 | 1,080 | 1,089 | 1,075 | 1,089 | 131,200 | 1,089 |
| 2021-11-11 | 1,073 | 1,084 | 1,064 | 1,084 | 107,100 | 1,084 |
| 2021-11-10 | 1,089 | 1,089 | 1,068 | 1,072 | 69,500 | 1,072 |
| 2021-11-09 | 1,093 | 1,096 | 1,079 | 1,079 | 41,800 | 1,079 |
| 2021-11-08 | 1,097 | 1,104 | 1,085 | 1,091 | 61,500 | 1,091 |
| 2021-11-05 | 1,085 | 1,109 | 1,080 | 1,094 | 65,700 | 1,094 |
| 2021-11-04 | 1,102 | 1,111 | 1,069 | 1,069 | 112,900 | 1,069 |
| 2021-11-02 | 1,114 | 1,115 | 1,097 | 1,098 | 31,300 | 1,098 |
| 2021-11-01 | 1,115 | 1,122 | 1,109 | 1,122 | 36,700 | 1,122 |
| 2021-10-29 | 1,084 | 1,100 | 1,074 | 1,098 | 73,800 | 1,098 |
| 2021-10-28 | 1,097 | 1,109 | 1,085 | 1,085 | 76,400 | 1,085 |
| 2021-10-27 | 1,113 | 1,117 | 1,104 | 1,105 | 17,900 | 1,105 |
| 2021-10-26 | 1,110 | 1,117 | 1,107 | 1,113 | 33,500 | 1,113 |
| 2021-10-25 | 1,097 | 1,113 | 1,097 | 1,100 | 27,500 | 1,100 |
| 2021-10-22 | 1,095 | 1,109 | 1,094 | 1,099 | 26,000 | 1,099 |
| 2021-10-21 | 1,110 | 1,123 | 1,107 | 1,107 | 26,200 | 1,107 |
| 2021-10-20 | 1,134 | 1,134 | 1,110 | 1,114 | 25,700 | 1,114 |
| 2021-10-19 | 1,140 | 1,140 | 1,124 | 1,131 | 19,700 | 1,131 |
| 2021-10-18 | 1,145 | 1,145 | 1,125 | 1,141 | 29,700 | 1,141 |
| 2021-10-15 | 1,110 | 1,132 | 1,109 | 1,130 | 39,100 | 1,130 |
| 2021-10-14 | 1,101 | 1,111 | 1,098 | 1,105 | 46,300 | 1,105 |
| 2021-10-13 | 1,125 | 1,125 | 1,105 | 1,105 | 51,800 | 1,105 |
| 2021-10-12 | 1,133 | 1,137 | 1,124 | 1,129 | 39,000 | 1,129 |
| 2021-10-11 | 1,122 | 1,141 | 1,122 | 1,141 | 28,700 | 1,141 |
| 2021-10-08 | 1,120 | 1,128 | 1,109 | 1,116 | 94,200 | 1,116 |
| 2021-10-07 | 1,120 | 1,120 | 1,100 | 1,100 | 50,800 | 1,100 |
| 2021-10-06 | 1,119 | 1,133 | 1,108 | 1,113 | 58,600 | 1,113 |
| 2021-10-05 | 1,131 | 1,136 | 1,105 | 1,111 | 78,000 | 1,111 |
| 2021-10-04 | 1,170 | 1,170 | 1,139 | 1,151 | 102,300 | 1,151 |
| 2021-10-01 | 1,157 | 1,157 | 1,114 | 1,122 | 91,400 | 1,122 |
| 2021-09-30 | 1,180 | 1,192 | 1,170 | 1,176 | 54,800 | 1,176 |
| 2021-09-29 | 1,196 | 1,196 | 1,171 | 1,176 | 163,800 | 1,176 |
| 2021-09-28 | 1,219 | 1,219 | 1,191 | 1,214 | 81,600 | 1,214 |
| 2021-09-27 | 1,233 | 1,240 | 1,218 | 1,219 | 122,800 | 1,219 |
| 2021-09-24 | 1,201 | 1,224 | 1,201 | 1,218 | 98,300 | 1,218 |
| 2021-09-22 | 1,212 | 1,217 | 1,196 | 1,196 | 53,800 | 1,196 |
| 2021-09-21 | 1,201 | 1,227 | 1,200 | 1,218 | 50,900 | 1,218 |
| 2021-09-17 | 1,238 | 1,247 | 1,224 | 1,243 | 105,200 | 1,243 |
| 2021-09-16 | 1,219 | 1,233 | 1,219 | 1,232 | 65,100 | 1,232 |
| 2021-09-15 | 1,229 | 1,229 | 1,203 | 1,219 | 41,800 | 1,219 |
| 2021-09-14 | 1,214 | 1,240 | 1,210 | 1,240 | 77,000 | 1,240 |
| 2021-09-13 | 1,196 | 1,215 | 1,192 | 1,215 | 41,000 | 1,215 |
| 2021-09-10 | 1,170 | 1,203 | 1,170 | 1,203 | 114,000 | 1,203 |
| 2021-09-09 | 1,180 | 1,180 | 1,163 | 1,169 | 52,400 | 1,169 |
| 2021-09-08 | 1,172 | 1,180 | 1,170 | 1,180 | 63,200 | 1,180 |
| 2021-09-07 | 1,155 | 1,169 | 1,154 | 1,168 | 74,600 | 1,168 |
| 2021-09-06 | 1,153 | 1,153 | 1,134 | 1,139 | 38,600 | 1,139 |
| 2021-09-03 | 1,119 | 1,146 | 1,119 | 1,139 | 68,000 | 1,139 |
| 2021-09-02 | 1,119 | 1,126 | 1,110 | 1,119 | 66,900 | 1,119 |
| 2021-09-01 | 1,132 | 1,144 | 1,122 | 1,122 | 58,600 | 1,122 |
| 2021-08-31 | 1,139 | 1,152 | 1,134 | 1,141 | 74,800 | 1,141 |
| 2021-08-30 | 1,123 | 1,144 | 1,119 | 1,144 | 54,300 | 1,144 |
| 2021-08-27 | 1,103 | 1,109 | 1,100 | 1,105 | 31,800 | 1,105 |
| 2021-08-26 | 1,114 | 1,114 | 1,099 | 1,103 | 38,900 | 1,103 |
| 2021-08-25 | 1,120 | 1,126 | 1,107 | 1,110 | 33,500 | 1,110 |
| 2021-08-24 | 1,112 | 1,118 | 1,108 | 1,115 | 50,800 | 1,115 |
| 2021-08-23 | 1,109 | 1,117 | 1,103 | 1,109 | 49,400 | 1,109 |
| 2021-08-20 | 1,091 | 1,095 | 1,083 | 1,090 | 51,000 | 1,090 |
| 2021-08-19 | 1,113 | 1,113 | 1,090 | 1,091 | 34,400 | 1,091 |
| 2021-08-18 | 1,130 | 1,130 | 1,114 | 1,118 | 36,100 | 1,118 |
| 2021-08-17 | 1,130 | 1,140 | 1,125 | 1,125 | 40,400 | 1,125 |
| 2021-08-16 | 1,151 | 1,151 | 1,129 | 1,129 | 66,200 | 1,129 |
| 2021-08-13 | 1,145 | 1,158 | 1,143 | 1,152 | 56,200 | 1,152 |
| 2021-08-12 | 1,134 | 1,151 | 1,131 | 1,145 | 83,000 | 1,145 |
| 2021-08-11 | 1,123 | 1,136 | 1,123 | 1,134 | 126,300 | 1,134 |
| 2021-08-10 | 1,120 | 1,130 | 1,115 | 1,117 | 109,500 | 1,117 |
| 2021-08-06 | 1,125 | 1,126 | 1,101 | 1,114 | 210,700 | 1,114 |
| 2021-08-05 | 1,112 | 1,132 | 1,108 | 1,130 | 123,100 | 1,130 |
| 2021-08-04 | 1,122 | 1,122 | 1,105 | 1,120 | 99,600 | 1,120 |
| 2021-08-03 | 1,096 | 1,118 | 1,089 | 1,117 | 136,000 | 1,117 |
| 2021-08-02 | 1,082 | 1,103 | 1,080 | 1,100 | 86,600 | 1,100 |
| 2021-07-30 | 1,077 | 1,079 | 1,064 | 1,070 | 110,500 | 1,070 |
| 2021-07-29 | 1,063 | 1,090 | 1,056 | 1,084 | 415,500 | 1,084 |
| 2021-07-28 | 1,059 | 1,069 | 1,056 | 1,061 | 77,200 | 1,061 |
| 2021-07-27 | 1,054 | 1,069 | 1,053 | 1,067 | 78,700 | 1,067 |
| 2021-07-26 | 1,050 | 1,051 | 1,039 | 1,047 | 91,300 | 1,047 |
| 2021-07-21 | 1,026 | 1,032 | 1,021 | 1,024 | 74,500 | 1,024 |
| 2021-07-20 | 1,026 | 1,027 | 1,009 | 1,012 | 94,000 | 1,012 |
| 2021-07-19 | 1,031 | 1,040 | 1,026 | 1,027 | 97,300 | 1,027 |
| 2021-07-16 | 1,032 | 1,043 | 1,030 | 1,042 | 91,400 | 1,042 |
| 2021-07-15 | 1,038 | 1,044 | 1,033 | 1,036 | 100,200 | 1,036 |
| 2021-07-14 | 1,030 | 1,039 | 1,024 | 1,037 | 42,100 | 1,037 |
| 2021-07-13 | 1,020 | 1,035 | 1,019 | 1,033 | 88,200 | 1,033 |
| 2021-07-12 | 1,000 | 1,022 | 1,000 | 1,020 | 95,000 | 1,020 |
| 2021-07-09 | 964 | 986 | 953 | 985 | 189,000 | 985 |
| 2021-07-08 | 990 | 990 | 976 | 976 | 182,500 | 976 |
| 2021-07-07 | 1,000 | 1,002 | 991 | 991 | 129,000 | 991 |
| 2021-07-06 | 1,009 | 1,012 | 1,003 | 1,007 | 53,200 | 1,007 |
| 2021-07-05 | 1,017 | 1,019 | 1,009 | 1,009 | 45,800 | 1,009 |
| 2021-07-02 | 1,010 | 1,021 | 1,010 | 1,017 | 44,400 | 1,017 |
| 2021-07-01 | 1,015 | 1,021 | 1,003 | 1,004 | 61,900 | 1,004 |
| 2021-06-30 | 1,028 | 1,038 | 1,011 | 1,011 | 123,200 | 1,011 |
| 2021-06-29 | 1,034 | 1,037 | 1,019 | 1,028 | 114,800 | 1,028 |
| 2021-06-28 | 1,053 | 1,060 | 1,048 | 1,056 | 125,600 | 1,056 |
| 2021-06-25 | 1,053 | 1,057 | 1,039 | 1,051 | 71,100 | 1,051 |
| 2021-06-24 | 1,039 | 1,050 | 1,034 | 1,040 | 53,000 | 1,040 |
| 2021-06-23 | 1,056 | 1,057 | 1,039 | 1,040 | 58,300 | 1,040 |
| 2021-06-22 | 1,044 | 1,055 | 1,033 | 1,055 | 81,500 | 1,055 |
| 2021-06-21 | 1,049 | 1,049 | 1,018 | 1,018 | 104,700 | 1,018 |
| 2021-06-18 | 1,061 | 1,066 | 1,053 | 1,054 | 111,100 | 1,054 |
| 2021-06-17 | 1,074 | 1,074 | 1,055 | 1,055 | 56,600 | 1,055 |
| 2021-06-16 | 1,064 | 1,075 | 1,063 | 1,068 | 70,400 | 1,068 |
| 2021-06-15 | 1,053 | 1,075 | 1,052 | 1,070 | 103,800 | 1,070 |
| 2021-06-14 | 1,051 | 1,054 | 1,042 | 1,046 | 45,800 | 1,046 |
| 2021-06-11 | 1,050 | 1,054 | 1,041 | 1,046 | 107,900 | 1,046 |
| 2021-06-10 | 1,047 | 1,062 | 1,042 | 1,058 | 69,600 | 1,058 |
| 2021-06-09 | 1,057 | 1,059 | 1,048 | 1,051 | 42,700 | 1,051 |
| 2021-06-08 | 1,036 | 1,053 | 1,035 | 1,049 | 78,900 | 1,049 |
| 2021-06-07 | 1,050 | 1,058 | 1,041 | 1,043 | 125,400 | 1,043 |
| 2021-06-04 | 1,041 | 1,047 | 1,036 | 1,046 | 66,100 | 1,046 |
| 2021-06-03 | 1,027 | 1,040 | 1,025 | 1,034 | 88,000 | 1,034 |
| 2021-06-02 | 1,026 | 1,035 | 1,022 | 1,026 | 77,200 | 1,026 |
| 2021-06-01 | 1,023 | 1,032 | 1,017 | 1,028 | 83,000 | 1,028 |
| 2021-05-31 | 1,036 | 1,036 | 1,016 | 1,019 | 74,300 | 1,019 |
| 2021-05-28 | 1,022 | 1,036 | 1,017 | 1,036 | 96,400 | 1,036 |
| 2021-05-27 | 1,025 | 1,030 | 1,008 | 1,008 | 115,400 | 1,008 |
| 2021-05-26 | 1,036 | 1,036 | 1,023 | 1,027 | 72,500 | 1,027 |
| 2021-05-25 | 1,045 | 1,048 | 1,038 | 1,039 | 84,700 | 1,039 |
| 2021-05-24 | 1,040 | 1,068 | 1,040 | 1,054 | 101,200 | 1,054 |
| 2021-05-21 | 1,050 | 1,054 | 1,036 | 1,049 | 83,400 | 1,049 |
| 2021-05-20 | 1,048 | 1,061 | 1,048 | 1,054 | 57,300 | 1,054 |
| 2021-05-19 | 1,042 | 1,065 | 1,042 | 1,054 | 86,000 | 1,054 |
| 2021-05-18 | 1,052 | 1,057 | 1,035 | 1,057 | 78,300 | 1,057 |
| 2021-05-17 | 1,099 | 1,112 | 1,041 | 1,048 | 178,900 | 1,048 |
| 2021-05-14 | 1,038 | 1,066 | 1,038 | 1,055 | 164,800 | 1,055 |
| 2021-05-13 | 1,047 | 1,056 | 1,033 | 1,038 | 130,300 | 1,038 |
| 2021-05-12 | 1,069 | 1,073 | 1,048 | 1,062 | 136,500 | 1,062 |
| 2021-05-11 | 1,076 | 1,092 | 1,074 | 1,079 | 150,200 | 1,079 |
| 2021-05-10 | 1,072 | 1,089 | 1,071 | 1,086 | 117,400 | 1,086 |
| 2021-05-07 | 1,051 | 1,081 | 1,048 | 1,072 | 226,200 | 1,072 |
| 2021-05-06 | 1,022 | 1,053 | 1,021 | 1,048 | 169,500 | 1,048 |
| 2021-04-30 | 1,008 | 1,021 | 1,007 | 1,016 | 179,900 | 1,016 |
| 2021-04-28 | 1,010 | 1,015 | 1,004 | 1,009 | 119,900 | 1,009 |
| 2021-04-27 | 1,022 | 1,022 | 1,012 | 1,014 | 135,400 | 1,014 |
| 2021-04-26 | 1,031 | 1,035 | 1,026 | 1,029 | 131,600 | 1,029 |
| 2021-04-23 | 1,035 | 1,037 | 1,025 | 1,031 | 81,200 | 1,031 |
| 2021-04-22 | 1,037 | 1,050 | 1,033 | 1,046 | 84,800 | 1,046 |
| 2021-04-21 | 1,025 | 1,034 | 1,018 | 1,028 | 189,900 | 1,028 |
| 2021-04-20 | 1,035 | 1,045 | 1,030 | 1,038 | 108,700 | 1,038 |
| 2021-04-19 | 1,041 | 1,052 | 1,041 | 1,045 | 62,900 | 1,045 |
| 2021-04-16 | 1,039 | 1,044 | 1,030 | 1,044 | 60,300 | 1,044 |
| 2021-04-15 | 1,029 | 1,047 | 1,029 | 1,039 | 67,600 | 1,039 |
| 2021-04-14 | 1,037 | 1,037 | 1,026 | 1,031 | 78,600 | 1,031 |
| 2021-04-13 | 1,043 | 1,051 | 1,036 | 1,041 | 77,500 | 1,041 |
| 2021-04-12 | 1,048 | 1,049 | 1,035 | 1,035 | 68,600 | 1,035 |
| 2021-04-09 | 1,040 | 1,052 | 1,037 | 1,038 | 104,400 | 1,038 |
| 2021-04-08 | 1,058 | 1,060 | 1,038 | 1,042 | 98,300 | 1,042 |
| 2021-04-07 | 1,055 | 1,072 | 1,046 | 1,072 | 120,800 | 1,072 |
| 2021-04-06 | 1,057 | 1,060 | 1,037 | 1,055 | 198,000 | 1,055 |
| 2021-04-05 | 1,068 | 1,074 | 1,056 | 1,060 | 171,700 | 1,060 |
| 2021-04-02 | 1,073 | 1,080 | 1,060 | 1,068 | 99,400 | 1,068 |
| 2021-04-01 | 1,066 | 1,084 | 1,064 | 1,072 | 149,500 | 1,072 |
| 2021-03-31 | 1,072 | 1,076 | 1,062 | 1,064 | 112,400 | 1,064 |
| 2021-03-30 | 1,080 | 1,086 | 1,058 | 1,086 | 162,700 | 1,086 |
| 2021-03-29 | 1,108 | 1,117 | 1,075 | 1,091 | 164,800 | 1,091 |
| 2021-03-26 | 1,109 | 1,114 | 1,095 | 1,098 | 153,500 | 1,098 |
| 2021-03-25 | 1,073 | 1,105 | 1,073 | 1,105 | 165,000 | 1,105 |
| 2021-03-24 | 1,104 | 1,107 | 1,061 | 1,062 | 175,200 | 1,062 |
| 2021-03-23 | 1,117 | 1,148 | 1,109 | 1,120 | 188,900 | 1,120 |
| 2021-03-22 | 1,115 | 1,121 | 1,099 | 1,114 | 134,300 | 1,114 |
| 2021-03-19 | 1,120 | 1,130 | 1,115 | 1,125 | 157,400 | 1,125 |
| 2021-03-18 | 1,121 | 1,127 | 1,113 | 1,123 | 101,500 | 1,123 |
| 2021-03-17 | 1,114 | 1,121 | 1,093 | 1,121 | 119,000 | 1,121 |
| 2021-03-16 | 1,107 | 1,129 | 1,104 | 1,128 | 161,800 | 1,128 |
| 2021-03-15 | 1,108 | 1,122 | 1,096 | 1,118 | 172,600 | 1,118 |
| 2021-03-12 | 1,086 | 1,106 | 1,079 | 1,106 | 232,800 | 1,106 |
| 2021-03-11 | 1,093 | 1,111 | 1,087 | 1,095 | 135,200 | 1,095 |
| 2021-03-10 | 1,100 | 1,104 | 1,083 | 1,086 | 72,300 | 1,086 |
| 2021-03-09 | 1,115 | 1,116 | 1,095 | 1,110 | 101,400 | 1,110 |
| 2021-03-08 | 1,112 | 1,117 | 1,088 | 1,093 | 102,000 | 1,093 |
| 2021-03-05 | 1,096 | 1,099 | 1,078 | 1,097 | 138,900 | 1,097 |
| 2021-03-04 | 1,080 | 1,105 | 1,080 | 1,104 | 82,700 | 1,104 |
| 2021-03-03 | 1,100 | 1,103 | 1,090 | 1,096 | 89,800 | 1,096 |
| 2021-03-02 | 1,106 | 1,106 | 1,083 | 1,094 | 127,000 | 1,094 |
| 2021-03-01 | 1,090 | 1,119 | 1,086 | 1,114 | 121,000 | 1,114 |
| 2021-02-26 | 1,095 | 1,110 | 1,069 | 1,071 | 154,400 | 1,071 |
| 2021-02-25 | 1,085 | 1,096 | 1,078 | 1,093 | 96,600 | 1,093 |
| 2021-02-24 | 1,102 | 1,112 | 1,084 | 1,085 | 91,400 | 1,085 |
| 2021-02-22 | 1,079 | 1,110 | 1,079 | 1,103 | 113,100 | 1,103 |
| 2021-02-19 | 1,110 | 1,112 | 1,095 | 1,098 | 94,600 | 1,098 |
| 2021-02-18 | 1,115 | 1,118 | 1,088 | 1,094 | 99,500 | 1,094 |
| 2021-02-17 | 1,111 | 1,135 | 1,103 | 1,119 | 106,900 | 1,119 |
| 2021-02-16 | 1,109 | 1,110 | 1,093 | 1,098 | 119,000 | 1,098 |
| 2021-02-15 | 1,100 | 1,113 | 1,071 | 1,109 | 227,000 | 1,109 |
| 2021-02-12 | 1,090 | 1,099 | 1,077 | 1,078 | 76,600 | 1,078 |
| 2021-02-10 | 1,110 | 1,114 | 1,089 | 1,089 | 68,400 | 1,089 |
| 2021-02-09 | 1,127 | 1,134 | 1,111 | 1,121 | 154,600 | 1,121 |
| 2021-02-08 | 1,101 | 1,130 | 1,101 | 1,127 | 167,500 | 1,127 |
| 2021-02-05 | 1,104 | 1,104 | 1,088 | 1,097 | 140,200 | 1,097 |
| 2021-02-04 | 1,080 | 1,106 | 1,079 | 1,093 | 132,900 | 1,093 |
| 2021-02-03 | 1,053 | 1,086 | 1,053 | 1,083 | 127,700 | 1,083 |
| 2021-02-02 | 1,050 | 1,065 | 1,050 | 1,053 | 84,600 | 1,053 |
| 2021-02-01 | 1,045 | 1,072 | 1,045 | 1,055 | 104,000 | 1,055 |
| 2021-01-29 | 1,051 | 1,092 | 1,051 | 1,059 | 159,500 | 1,059 |
| 2021-01-28 | 1,040 | 1,056 | 1,039 | 1,051 | 133,100 | 1,051 |
| 2021-01-27 | 1,066 | 1,071 | 1,054 | 1,057 | 115,000 | 1,057 |
| 2021-01-26 | 1,050 | 1,066 | 1,046 | 1,057 | 142,700 | 1,057 |
| 2021-01-25 | 1,030 | 1,052 | 1,028 | 1,049 | 124,800 | 1,049 |
| 2021-01-22 | 1,035 | 1,050 | 1,028 | 1,039 | 102,100 | 1,039 |
| 2021-01-21 | 1,038 | 1,060 | 1,033 | 1,050 | 149,400 | 1,050 |
| 2021-01-20 | 1,034 | 1,061 | 1,034 | 1,057 | 174,400 | 1,057 |
| 2021-01-19 | 1,069 | 1,074 | 1,058 | 1,059 | 82,900 | 1,059 |
| 2021-01-18 | 1,061 | 1,080 | 1,060 | 1,074 | 64,400 | 1,074 |
| 2021-01-15 | 1,105 | 1,113 | 1,081 | 1,081 | 95,000 | 1,081 |
| 2021-01-14 | 1,132 | 1,140 | 1,122 | 1,123 | 78,300 | 1,123 |
| 2021-01-13 | 1,149 | 1,164 | 1,138 | 1,148 | 52,400 | 1,148 |
| 2021-01-12 | 1,152 | 1,158 | 1,142 | 1,157 | 31,300 | 1,157 |
| 2021-01-08 | 1,154 | 1,160 | 1,142 | 1,158 | 72,200 | 1,158 |
| 2021-01-07 | 1,139 | 1,185 | 1,139 | 1,163 | 124,700 | 1,163 |
| 2021-01-06 | 1,111 | 1,137 | 1,108 | 1,126 | 69,300 | 1,126 |
| 2021-01-05 | 1,110 | 1,121 | 1,098 | 1,108 | 64,700 | 1,108 |
| 2021-01-04 | 1,149 | 1,149 | 1,106 | 1,121 | 70,200 | 1,121 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
