4732 (株)ユー・エス・エス 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 | 1,817 | 1,817 | 1,781 | 1,796 | 889,000 | 898 |
| 2021-12-29 | 1,813 | 1,835 | 1,812 | 1,815 | 537,700 | 907.50 |
| 2021-12-28 | 1,810 | 1,824 | 1,800 | 1,823 | 444,200 | 911.50 |
| 2021-12-27 | 1,794 | 1,798 | 1,787 | 1,788 | 239,700 | 894 |
| 2021-12-24 | 1,790 | 1,796 | 1,783 | 1,787 | 228,200 | 893.50 |
| 2021-12-23 | 1,803 | 1,805 | 1,777 | 1,793 | 507,100 | 896.50 |
| 2021-12-22 | 1,809 | 1,812 | 1,797 | 1,803 | 492,700 | 901.50 |
| 2021-12-21 | 1,784 | 1,818 | 1,784 | 1,802 | 566,600 | 901 |
| 2021-12-20 | 1,773 | 1,783 | 1,753 | 1,763 | 603,800 | 881.50 |
| 2021-12-17 | 1,840 | 1,847 | 1,793 | 1,797 | 1,129,200 | 898.50 |
| 2021-12-16 | 1,834 | 1,844 | 1,821 | 1,842 | 421,200 | 921 |
| 2021-12-15 | 1,812 | 1,842 | 1,812 | 1,821 | 368,800 | 910.50 |
| 2021-12-14 | 1,800 | 1,827 | 1,798 | 1,817 | 539,900 | 908.50 |
| 2021-12-13 | 1,808 | 1,824 | 1,805 | 1,809 | 342,200 | 904.50 |
| 2021-12-10 | 1,830 | 1,830 | 1,800 | 1,804 | 572,300 | 902 |
| 2021-12-09 | 1,833 | 1,845 | 1,825 | 1,825 | 672,300 | 912.50 |
| 2021-12-08 | 1,823 | 1,845 | 1,815 | 1,824 | 821,300 | 912 |
| 2021-12-07 | 1,769 | 1,805 | 1,760 | 1,802 | 716,600 | 901 |
| 2021-12-06 | 1,758 | 1,769 | 1,741 | 1,743 | 501,000 | 871.50 |
| 2021-12-03 | 1,723 | 1,763 | 1,720 | 1,758 | 1,052,600 | 879 |
| 2021-12-02 | 1,690 | 1,717 | 1,690 | 1,713 | 1,006,600 | 856.50 |
| 2021-12-01 | 1,688 | 1,718 | 1,686 | 1,700 | 1,356,400 | 850 |
| 2021-11-30 | 1,720 | 1,739 | 1,666 | 1,666 | 3,416,700 | 833 |
| 2021-11-29 | 1,700 | 1,727 | 1,681 | 1,710 | 1,121,900 | 855 |
| 2021-11-26 | 1,744 | 1,744 | 1,701 | 1,719 | 886,300 | 859.50 |
| 2021-11-25 | 1,774 | 1,784 | 1,760 | 1,763 | 657,700 | 881.50 |
| 2021-11-24 | 1,798 | 1,802 | 1,770 | 1,774 | 1,018,800 | 887 |
| 2021-11-22 | 1,800 | 1,825 | 1,800 | 1,819 | 436,100 | 909.50 |
| 2021-11-19 | 1,782 | 1,806 | 1,781 | 1,803 | 708,100 | 901.50 |
| 2021-11-18 | 1,789 | 1,792 | 1,773 | 1,785 | 857,400 | 892.50 |
| 2021-11-17 | 1,805 | 1,819 | 1,799 | 1,812 | 515,400 | 906 |
| 2021-11-16 | 1,791 | 1,801 | 1,789 | 1,795 | 767,800 | 897.50 |
| 2021-11-15 | 1,812 | 1,820 | 1,800 | 1,804 | 666,900 | 902 |
| 2021-11-12 | 1,795 | 1,817 | 1,790 | 1,808 | 660,500 | 904 |
| 2021-11-11 | 1,816 | 1,816 | 1,779 | 1,792 | 732,100 | 896 |
| 2021-11-10 | 1,797 | 1,823 | 1,791 | 1,818 | 656,000 | 909 |
| 2021-11-09 | 1,845 | 1,870 | 1,810 | 1,813 | 944,400 | 906.50 |
| 2021-11-08 | 1,868 | 1,881 | 1,843 | 1,845 | 645,500 | 922.50 |
| 2021-11-05 | 1,855 | 1,879 | 1,850 | 1,876 | 473,400 | 938 |
| 2021-11-04 | 1,897 | 1,898 | 1,872 | 1,881 | 1,077,100 | 940.50 |
| 2021-11-02 | 1,876 | 1,885 | 1,864 | 1,884 | 882,100 | 942 |
| 2021-11-01 | 1,860 | 1,877 | 1,852 | 1,876 | 890,200 | 938 |
| 2021-10-29 | 1,813 | 1,836 | 1,804 | 1,830 | 1,054,500 | 915 |
| 2021-10-28 | 1,802 | 1,811 | 1,791 | 1,808 | 489,200 | 904 |
| 2021-10-27 | 1,777 | 1,810 | 1,777 | 1,803 | 738,300 | 901.50 |
| 2021-10-26 | 1,800 | 1,804 | 1,788 | 1,799 | 458,200 | 899.50 |
| 2021-10-25 | 1,773 | 1,787 | 1,771 | 1,777 | 620,100 | 888.50 |
| 2021-10-22 | 1,792 | 1,807 | 1,789 | 1,789 | 579,400 | 894.50 |
| 2021-10-21 | 1,815 | 1,817 | 1,791 | 1,791 | 685,500 | 895.50 |
| 2021-10-20 | 1,821 | 1,839 | 1,812 | 1,837 | 573,700 | 918.50 |
| 2021-10-19 | 1,822 | 1,834 | 1,809 | 1,821 | 431,500 | 910.50 |
| 2021-10-18 | 1,815 | 1,820 | 1,798 | 1,809 | 452,400 | 904.50 |
| 2021-10-15 | 1,802 | 1,818 | 1,798 | 1,811 | 613,100 | 905.50 |
| 2021-10-14 | 1,771 | 1,785 | 1,763 | 1,781 | 468,900 | 890.50 |
| 2021-10-13 | 1,760 | 1,782 | 1,760 | 1,776 | 477,900 | 888 |
| 2021-10-12 | 1,789 | 1,793 | 1,766 | 1,768 | 436,400 | 884 |
| 2021-10-11 | 1,779 | 1,809 | 1,770 | 1,799 | 384,400 | 899.50 |
| 2021-10-08 | 1,799 | 1,812 | 1,794 | 1,795 | 554,400 | 897.50 |
| 2021-10-07 | 1,779 | 1,800 | 1,771 | 1,774 | 597,900 | 887 |
| 2021-10-06 | 1,784 | 1,811 | 1,769 | 1,773 | 811,800 | 886.50 |
| 2021-10-05 | 1,780 | 1,792 | 1,755 | 1,768 | 1,108,100 | 884 |
| 2021-10-04 | 1,868 | 1,871 | 1,803 | 1,818 | 815,100 | 909 |
| 2021-10-01 | 1,881 | 1,894 | 1,837 | 1,848 | 1,011,500 | 924 |
| 2021-09-30 | 1,915 | 1,934 | 1,911 | 1,913 | 1,048,100 | 956.50 |
| 2021-09-29 | 1,933 | 1,933 | 1,903 | 1,924 | 1,161,700 | 962 |
| 2021-09-28 | 2,022 | 2,022 | 1,976 | 1,990 | 1,544,200 | 995 |
| 2021-09-27 | 2,055 | 2,056 | 2,015 | 2,023 | 776,600 | 1,011.50 |
| 2021-09-24 | 2,016 | 2,042 | 2,014 | 2,040 | 1,071,000 | 1,020 |
| 2021-09-22 | 2,003 | 2,003 | 1,974 | 1,976 | 496,000 | 988 |
| 2021-09-21 | 1,995 | 2,007 | 1,980 | 2,001 | 703,700 | 1,000.50 |
| 2021-09-17 | 2,026 | 2,039 | 2,006 | 2,030 | 1,097,800 | 1,015 |
| 2021-09-16 | 2,005 | 2,007 | 1,980 | 1,998 | 785,200 | 999 |
| 2021-09-15 | 1,990 | 2,016 | 1,986 | 1,998 | 723,500 | 999 |
| 2021-09-14 | 2,000 | 2,007 | 1,987 | 2,001 | 602,500 | 1,000.50 |
| 2021-09-13 | 1,960 | 1,988 | 1,950 | 1,988 | 479,200 | 994 |
| 2021-09-10 | 1,952 | 1,970 | 1,945 | 1,970 | 640,800 | 985 |
| 2021-09-09 | 1,937 | 1,974 | 1,933 | 1,940 | 816,800 | 970 |
| 2021-09-08 | 1,931 | 1,949 | 1,924 | 1,937 | 590,600 | 968.50 |
| 2021-09-07 | 1,910 | 1,936 | 1,902 | 1,931 | 579,600 | 965.50 |
| 2021-09-06 | 1,900 | 1,905 | 1,890 | 1,897 | 423,000 | 948.50 |
| 2021-09-03 | 1,857 | 1,892 | 1,854 | 1,883 | 555,800 | 941.50 |
| 2021-09-02 | 1,845 | 1,860 | 1,838 | 1,858 | 550,300 | 929 |
| 2021-09-01 | 1,831 | 1,837 | 1,824 | 1,832 | 496,700 | 916 |
| 2021-08-31 | 1,822 | 1,836 | 1,816 | 1,821 | 732,600 | 910.50 |
| 2021-08-30 | 1,794 | 1,826 | 1,793 | 1,823 | 427,100 | 911.50 |
| 2021-08-27 | 1,803 | 1,809 | 1,781 | 1,788 | 430,300 | 894 |
| 2021-08-26 | 1,813 | 1,819 | 1,808 | 1,809 | 341,000 | 904.50 |
| 2021-08-25 | 1,812 | 1,833 | 1,807 | 1,815 | 440,600 | 907.50 |
| 2021-08-24 | 1,822 | 1,836 | 1,820 | 1,826 | 478,900 | 913 |
| 2021-08-23 | 1,842 | 1,850 | 1,828 | 1,832 | 456,700 | 916 |
| 2021-08-20 | 1,838 | 1,848 | 1,824 | 1,826 | 459,900 | 913 |
| 2021-08-19 | 1,820 | 1,831 | 1,812 | 1,819 | 451,600 | 909.50 |
| 2021-08-18 | 1,830 | 1,852 | 1,830 | 1,836 | 482,000 | 918 |
| 2021-08-17 | 1,848 | 1,855 | 1,832 | 1,836 | 522,100 | 918 |
| 2021-08-16 | 1,865 | 1,867 | 1,833 | 1,836 | 488,400 | 918 |
| 2021-08-13 | 1,900 | 1,901 | 1,879 | 1,885 | 309,700 | 942.50 |
| 2021-08-12 | 1,899 | 1,910 | 1,889 | 1,889 | 325,200 | 944.50 |
| 2021-08-11 | 1,921 | 1,928 | 1,892 | 1,903 | 440,600 | 951.50 |
| 2021-08-10 | 1,879 | 1,906 | 1,869 | 1,894 | 512,100 | 947 |
| 2021-08-06 | 1,872 | 1,893 | 1,856 | 1,860 | 622,200 | 930 |
| 2021-08-05 | 1,896 | 1,911 | 1,886 | 1,895 | 756,000 | 947.50 |
| 2021-08-04 | 1,904 | 1,915 | 1,856 | 1,864 | 1,006,700 | 932 |
| 2021-08-03 | 1,945 | 1,964 | 1,937 | 1,944 | 817,600 | 972 |
| 2021-08-02 | 1,925 | 1,959 | 1,918 | 1,949 | 474,200 | 974.50 |
| 2021-07-30 | 1,923 | 1,924 | 1,892 | 1,898 | 751,200 | 949 |
| 2021-07-29 | 1,916 | 1,933 | 1,908 | 1,926 | 443,800 | 963 |
| 2021-07-28 | 1,933 | 1,947 | 1,920 | 1,928 | 394,200 | 964 |
| 2021-07-27 | 1,955 | 1,963 | 1,933 | 1,955 | 525,400 | 977.50 |
| 2021-07-26 | 1,970 | 1,972 | 1,941 | 1,945 | 436,900 | 972.50 |
| 2021-07-21 | 1,946 | 1,957 | 1,925 | 1,930 | 402,800 | 965 |
| 2021-07-20 | 1,914 | 1,931 | 1,910 | 1,921 | 373,000 | 960.50 |
| 2021-07-19 | 1,966 | 1,974 | 1,926 | 1,942 | 440,900 | 971 |
| 2021-07-16 | 1,974 | 2,002 | 1,971 | 1,977 | 851,200 | 988.50 |
| 2021-07-15 | 1,992 | 2,008 | 1,977 | 1,985 | 916,500 | 992.50 |
| 2021-07-14 | 1,928 | 1,968 | 1,923 | 1,962 | 719,200 | 981 |
| 2021-07-13 | 1,889 | 1,928 | 1,883 | 1,921 | 637,500 | 960.50 |
| 2021-07-12 | 1,875 | 1,908 | 1,861 | 1,889 | 945,400 | 944.50 |
| 2021-07-09 | 1,836 | 1,871 | 1,834 | 1,871 | 867,800 | 935.50 |
| 2021-07-08 | 1,890 | 1,903 | 1,873 | 1,873 | 617,800 | 936.50 |
| 2021-07-07 | 1,902 | 1,909 | 1,893 | 1,901 | 541,100 | 950.50 |
| 2021-07-06 | 1,950 | 1,951 | 1,927 | 1,930 | 305,100 | 965 |
| 2021-07-05 | 1,926 | 1,938 | 1,920 | 1,935 | 509,100 | 967.50 |
| 2021-07-02 | 1,940 | 1,948 | 1,933 | 1,940 | 462,300 | 970 |
| 2021-07-01 | 1,928 | 1,936 | 1,919 | 1,924 | 527,700 | 962 |
| 2021-06-30 | 1,968 | 1,968 | 1,932 | 1,938 | 426,000 | 969 |
| 2021-06-29 | 1,927 | 1,945 | 1,910 | 1,944 | 755,400 | 972 |
| 2021-06-28 | 1,960 | 1,960 | 1,936 | 1,949 | 763,200 | 974.50 |
| 2021-06-25 | 1,963 | 1,974 | 1,935 | 1,945 | 917,500 | 972.50 |
| 2021-06-24 | 1,898 | 1,929 | 1,882 | 1,926 | 544,600 | 963 |
| 2021-06-23 | 1,902 | 1,923 | 1,896 | 1,902 | 584,200 | 951 |
| 2021-06-22 | 1,868 | 1,892 | 1,858 | 1,889 | 726,700 | 944.50 |
| 2021-06-21 | 1,837 | 1,850 | 1,812 | 1,816 | 503,300 | 908 |
| 2021-06-18 | 1,881 | 1,883 | 1,853 | 1,857 | 1,196,700 | 928.50 |
| 2021-06-17 | 1,866 | 1,871 | 1,861 | 1,868 | 586,600 | 934 |
| 2021-06-16 | 1,881 | 1,890 | 1,868 | 1,873 | 473,900 | 936.50 |
| 2021-06-15 | 1,873 | 1,891 | 1,867 | 1,867 | 437,400 | 933.50 |
| 2021-06-14 | 1,890 | 1,895 | 1,873 | 1,880 | 272,600 | 940 |
| 2021-06-11 | 1,880 | 1,887 | 1,867 | 1,870 | 592,000 | 935 |
| 2021-06-10 | 1,890 | 1,897 | 1,881 | 1,887 | 671,800 | 943.50 |
| 2021-06-09 | 1,868 | 1,907 | 1,866 | 1,890 | 493,100 | 945 |
| 2021-06-08 | 1,870 | 1,877 | 1,858 | 1,869 | 561,700 | 934.50 |
| 2021-06-07 | 1,877 | 1,885 | 1,863 | 1,869 | 549,700 | 934.50 |
| 2021-06-04 | 1,850 | 1,881 | 1,846 | 1,873 | 683,300 | 936.50 |
| 2021-06-03 | 1,858 | 1,864 | 1,841 | 1,848 | 644,300 | 924 |
| 2021-06-02 | 1,867 | 1,884 | 1,829 | 1,861 | 1,188,000 | 930.50 |
| 2021-06-01 | 1,928 | 1,930 | 1,885 | 1,898 | 591,400 | 949 |
| 2021-05-31 | 1,911 | 1,938 | 1,902 | 1,914 | 884,600 | 957 |
| 2021-05-28 | 1,977 | 1,995 | 1,927 | 1,941 | 1,372,100 | 970.50 |
| 2021-05-27 | 1,899 | 1,937 | 1,874 | 1,937 | 4,938,200 | 968.50 |
| 2021-05-26 | 1,861 | 1,897 | 1,860 | 1,885 | 988,700 | 942.50 |
| 2021-05-25 | 1,896 | 1,912 | 1,860 | 1,868 | 1,450,600 | 934 |
| 2021-05-24 | 1,860 | 1,880 | 1,851 | 1,875 | 947,000 | 937.50 |
| 2021-05-21 | 1,836 | 1,871 | 1,829 | 1,867 | 1,079,900 | 933.50 |
| 2021-05-20 | 1,861 | 1,909 | 1,850 | 1,857 | 1,100,300 | 928.50 |
| 2021-05-19 | 1,850 | 1,858 | 1,840 | 1,852 | 1,072,100 | 926 |
| 2021-05-18 | 1,851 | 1,887 | 1,841 | 1,862 | 1,805,000 | 931 |
| 2021-05-17 | 1,928 | 1,932 | 1,870 | 1,870 | 691,700 | 935 |
| 2021-05-14 | 1,899 | 1,930 | 1,889 | 1,918 | 891,000 | 959 |
| 2021-05-13 | 1,869 | 1,899 | 1,846 | 1,890 | 774,500 | 945 |
| 2021-05-12 | 1,939 | 1,944 | 1,836 | 1,861 | 1,163,300 | 930.50 |
| 2021-05-11 | 1,956 | 1,969 | 1,922 | 1,939 | 829,700 | 969.50 |
| 2021-05-10 | 1,992 | 2,002 | 1,979 | 2,001 | 560,500 | 1,000.50 |
| 2021-05-07 | 2,005 | 2,006 | 1,966 | 1,984 | 728,400 | 992 |
| 2021-05-06 | 2,022 | 2,026 | 1,992 | 2,005 | 803,400 | 1,002.50 |
| 2021-04-30 | 1,989 | 2,003 | 1,973 | 1,981 | 599,200 | 990.50 |
| 2021-04-28 | 2,002 | 2,005 | 1,983 | 1,992 | 467,900 | 996 |
| 2021-04-27 | 2,021 | 2,029 | 2,000 | 2,006 | 458,500 | 1,003 |
| 2021-04-26 | 2,031 | 2,031 | 2,005 | 2,027 | 337,300 | 1,013.50 |
| 2021-04-23 | 2,058 | 2,074 | 2,024 | 2,037 | 350,900 | 1,018.50 |
| 2021-04-22 | 2,056 | 2,065 | 2,042 | 2,057 | 282,600 | 1,028.50 |
| 2021-04-21 | 2,037 | 2,047 | 2,021 | 2,028 | 354,700 | 1,014 |
| 2021-04-20 | 2,115 | 2,120 | 2,065 | 2,074 | 594,500 | 1,037 |
| 2021-04-19 | 2,090 | 2,105 | 2,085 | 2,090 | 404,800 | 1,045 |
| 2021-04-16 | 2,091 | 2,110 | 2,088 | 2,100 | 673,200 | 1,050 |
| 2021-04-15 | 2,131 | 2,148 | 2,113 | 2,121 | 362,000 | 1,060.50 |
| 2021-04-14 | 2,115 | 2,136 | 2,102 | 2,114 | 450,800 | 1,057 |
| 2021-04-13 | 2,127 | 2,145 | 2,120 | 2,124 | 363,700 | 1,062 |
| 2021-04-12 | 2,133 | 2,159 | 2,117 | 2,138 | 358,300 | 1,069 |
| 2021-04-09 | 2,145 | 2,153 | 2,115 | 2,119 | 358,200 | 1,059.50 |
| 2021-04-08 | 2,116 | 2,133 | 2,100 | 2,124 | 492,000 | 1,062 |
| 2021-04-07 | 2,138 | 2,150 | 2,105 | 2,133 | 486,400 | 1,066.50 |
| 2021-04-06 | 2,157 | 2,164 | 2,101 | 2,112 | 602,600 | 1,056 |
| 2021-04-05 | 2,168 | 2,176 | 2,149 | 2,166 | 285,300 | 1,083 |
| 2021-04-02 | 2,209 | 2,214 | 2,157 | 2,164 | 305,800 | 1,082 |
| 2021-04-01 | 2,200 | 2,215 | 2,174 | 2,179 | 445,900 | 1,089.50 |
| 2021-03-31 | 2,156 | 2,201 | 2,152 | 2,164 | 616,600 | 1,082 |
| 2021-03-30 | 2,212 | 2,217 | 2,169 | 2,186 | 794,000 | 1,093 |
| 2021-03-29 | 2,370 | 2,371 | 2,222 | 2,245 | 1,319,600 | 1,122.50 |
| 2021-03-26 | 2,181 | 2,227 | 2,171 | 2,220 | 847,600 | 1,110 |
| 2021-03-25 | 2,133 | 2,155 | 2,123 | 2,140 | 641,400 | 1,070 |
| 2021-03-24 | 2,092 | 2,119 | 2,084 | 2,106 | 621,200 | 1,053 |
| 2021-03-23 | 2,125 | 2,168 | 2,099 | 2,102 | 854,400 | 1,051 |
| 2021-03-22 | 2,084 | 2,112 | 2,063 | 2,102 | 625,400 | 1,051 |
| 2021-03-19 | 2,084 | 2,098 | 2,056 | 2,080 | 934,700 | 1,040 |
| 2021-03-18 | 2,058 | 2,104 | 2,051 | 2,104 | 696,000 | 1,052 |
| 2021-03-17 | 2,014 | 2,061 | 2,014 | 2,061 | 523,800 | 1,030.50 |
| 2021-03-16 | 2,020 | 2,044 | 2,005 | 2,042 | 431,000 | 1,021 |
| 2021-03-15 | 2,010 | 2,025 | 2,002 | 2,025 | 508,500 | 1,012.50 |
| 2021-03-12 | 1,973 | 1,998 | 1,954 | 1,998 | 634,700 | 999 |
| 2021-03-11 | 1,966 | 1,988 | 1,959 | 1,978 | 484,500 | 989 |
| 2021-03-10 | 1,989 | 2,003 | 1,968 | 1,973 | 532,500 | 986.50 |
| 2021-03-09 | 1,990 | 1,994 | 1,966 | 1,987 | 508,700 | 993.50 |
| 2021-03-08 | 1,992 | 2,008 | 1,953 | 1,956 | 341,000 | 978 |
| 2021-03-05 | 1,937 | 1,973 | 1,923 | 1,973 | 660,600 | 986.50 |
| 2021-03-04 | 1,950 | 1,969 | 1,937 | 1,957 | 716,000 | 978.50 |
| 2021-03-03 | 2,050 | 2,050 | 2,010 | 2,020 | 854,800 | 1,010 |
| 2021-03-02 | 2,055 | 2,058 | 2,021 | 2,030 | 551,400 | 1,015 |
| 2021-03-01 | 2,055 | 2,062 | 2,007 | 2,027 | 391,500 | 1,013.50 |
| 2021-02-26 | 2,081 | 2,087 | 2,014 | 2,024 | 904,900 | 1,012 |
| 2021-02-25 | 2,061 | 2,103 | 2,058 | 2,089 | 721,000 | 1,044.50 |
| 2021-02-24 | 2,085 | 2,089 | 2,050 | 2,057 | 804,400 | 1,028.50 |
| 2021-02-22 | 2,048 | 2,114 | 2,048 | 2,100 | 638,700 | 1,050 |
| 2021-02-19 | 2,071 | 2,072 | 2,021 | 2,022 | 467,900 | 1,011 |
| 2021-02-18 | 2,069 | 2,120 | 2,065 | 2,094 | 568,900 | 1,047 |
| 2021-02-17 | 2,043 | 2,076 | 2,043 | 2,056 | 660,300 | 1,028 |
| 2021-02-16 | 2,075 | 2,087 | 2,039 | 2,043 | 581,700 | 1,021.50 |
| 2021-02-15 | 2,055 | 2,079 | 2,041 | 2,069 | 644,500 | 1,034.50 |
| 2021-02-12 | 2,076 | 2,097 | 2,044 | 2,050 | 780,500 | 1,025 |
| 2021-02-10 | 2,088 | 2,097 | 2,055 | 2,080 | 571,600 | 1,040 |
| 2021-02-09 | 2,194 | 2,197 | 2,089 | 2,110 | 850,100 | 1,055 |
| 2021-02-08 | 2,147 | 2,186 | 2,130 | 2,175 | 574,100 | 1,087.50 |
| 2021-02-05 | 2,122 | 2,137 | 2,109 | 2,121 | 531,300 | 1,060.50 |
| 2021-02-04 | 2,130 | 2,130 | 2,093 | 2,093 | 364,500 | 1,046.50 |
| 2021-02-03 | 2,126 | 2,133 | 2,104 | 2,117 | 405,300 | 1,058.50 |
| 2021-02-02 | 2,100 | 2,125 | 2,086 | 2,120 | 652,000 | 1,060 |
| 2021-02-01 | 2,069 | 2,092 | 2,064 | 2,086 | 395,300 | 1,043 |
| 2021-01-29 | 2,093 | 2,105 | 2,059 | 2,060 | 755,500 | 1,030 |
| 2021-01-28 | 2,044 | 2,102 | 2,044 | 2,100 | 659,500 | 1,050 |
| 2021-01-27 | 2,074 | 2,100 | 2,068 | 2,082 | 399,500 | 1,041 |
| 2021-01-26 | 2,086 | 2,088 | 2,073 | 2,073 | 354,500 | 1,036.50 |
| 2021-01-25 | 2,112 | 2,116 | 2,093 | 2,100 | 278,500 | 1,050 |
| 2021-01-22 | 2,095 | 2,102 | 2,078 | 2,094 | 347,800 | 1,047 |
| 2021-01-21 | 2,067 | 2,106 | 2,067 | 2,093 | 528,200 | 1,046.50 |
| 2021-01-20 | 2,075 | 2,086 | 2,044 | 2,063 | 539,400 | 1,031.50 |
| 2021-01-19 | 2,102 | 2,115 | 2,090 | 2,095 | 345,100 | 1,047.50 |
| 2021-01-18 | 2,125 | 2,128 | 2,097 | 2,102 | 284,700 | 1,051 |
| 2021-01-15 | 2,157 | 2,159 | 2,125 | 2,141 | 468,700 | 1,070.50 |
| 2021-01-14 | 2,118 | 2,178 | 2,111 | 2,167 | 594,000 | 1,083.50 |
| 2021-01-13 | 2,116 | 2,133 | 2,102 | 2,126 | 441,700 | 1,063 |
| 2021-01-12 | 2,120 | 2,136 | 2,098 | 2,125 | 703,300 | 1,062.50 |
| 2021-01-08 | 2,087 | 2,152 | 2,072 | 2,121 | 947,600 | 1,060.50 |
| 2021-01-07 | 2,063 | 2,099 | 2,053 | 2,073 | 989,500 | 1,036.50 |
| 2021-01-06 | 2,016 | 2,047 | 2,010 | 2,036 | 588,500 | 1,018 |
| 2021-01-05 | 2,039 | 2,039 | 2,010 | 2,031 | 574,300 | 1,015.50 |
| 2021-01-04 | 2,086 | 2,086 | 2,030 | 2,041 | 382,600 | 1,020.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2013-09-26]1株→10株 [1999-11-25]1株→3株
