6230 SANEI(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 | 2,780 | 2,816 | 2,770 | 2,815 | 3,500 | 1,407.50 |
| 2021-12-29 | 2,800 | 2,834 | 2,750 | 2,800 | 2,600 | 1,400 |
| 2021-12-28 | 2,866 | 2,866 | 2,784 | 2,799 | 6,100 | 1,399.50 |
| 2021-12-27 | 2,829 | 2,837 | 2,785 | 2,837 | 6,800 | 1,418.50 |
| 2021-12-24 | 2,805 | 2,838 | 2,800 | 2,802 | 9,700 | 1,401 |
| 2021-12-23 | 2,813 | 2,838 | 2,807 | 2,820 | 3,800 | 1,410 |
| 2021-12-22 | 2,853 | 2,853 | 2,812 | 2,812 | 6,100 | 1,406 |
| 2021-12-21 | 2,882 | 2,882 | 2,821 | 2,867 | 3,300 | 1,433.50 |
| 2021-12-20 | 2,887 | 2,887 | 2,822 | 2,822 | 2,900 | 1,411 |
| 2021-12-17 | 2,816 | 2,855 | 2,810 | 2,840 | 3,300 | 1,420 |
| 2021-12-16 | 2,845 | 2,845 | 2,813 | 2,815 | 3,100 | 1,407.50 |
| 2021-12-15 | 2,854 | 2,874 | 2,802 | 2,835 | 7,000 | 1,417.50 |
| 2021-12-14 | 2,871 | 2,897 | 2,838 | 2,859 | 1,800 | 1,429.50 |
| 2021-12-13 | 2,978 | 2,978 | 2,863 | 2,900 | 2,000 | 1,450 |
| 2021-12-10 | 2,982 | 2,982 | 2,900 | 2,928 | 3,100 | 1,464 |
| 2021-12-09 | 2,930 | 2,950 | 2,892 | 2,948 | 3,200 | 1,474 |
| 2021-12-08 | 2,940 | 2,945 | 2,895 | 2,930 | 3,900 | 1,465 |
| 2021-12-07 | 2,892 | 2,948 | 2,882 | 2,928 | 3,600 | 1,464 |
| 2021-12-06 | 2,930 | 2,936 | 2,860 | 2,900 | 5,000 | 1,450 |
| 2021-12-03 | 2,933 | 2,933 | 2,933 | 2,933 | 700 | 1,466.50 |
| 2021-12-02 | 2,902 | 2,902 | 2,887 | 2,900 | 2,000 | 1,450 |
| 2021-12-01 | 2,881 | 2,927 | 2,881 | 2,925 | 1,800 | 1,462.50 |
| 2021-11-30 | 2,982 | 2,988 | 2,882 | 2,882 | 2,900 | 1,441 |
| 2021-11-29 | 2,979 | 3,010 | 2,949 | 2,950 | 2,300 | 1,475 |
| 2021-11-26 | 3,075 | 3,075 | 2,960 | 3,000 | 3,700 | 1,500 |
| 2021-11-25 | 3,115 | 3,115 | 2,992 | 3,075 | 3,900 | 1,537.50 |
| 2021-11-24 | 3,035 | 3,155 | 3,035 | 3,100 | 8,300 | 1,550 |
| 2021-11-22 | 3,000 | 3,020 | 2,965 | 3,015 | 5,000 | 1,507.50 |
| 2021-11-19 | 2,922 | 2,963 | 2,922 | 2,963 | 2,200 | 1,481.50 |
| 2021-11-18 | 2,908 | 2,935 | 2,906 | 2,926 | 2,600 | 1,463 |
| 2021-11-17 | 2,900 | 2,910 | 2,890 | 2,890 | 1,100 | 1,445 |
| 2021-11-16 | 2,887 | 2,919 | 2,881 | 2,886 | 2,700 | 1,443 |
| 2021-11-15 | 2,885 | 2,924 | 2,881 | 2,897 | 2,600 | 1,448.50 |
| 2021-11-12 | 2,897 | 2,933 | 2,890 | 2,892 | 2,400 | 1,446 |
| 2021-11-11 | 2,959 | 2,959 | 2,897 | 2,897 | 5,300 | 1,448.50 |
| 2021-11-10 | 3,030 | 3,030 | 2,970 | 2,977 | 2,300 | 1,488.50 |
| 2021-11-09 | 3,005 | 3,040 | 2,964 | 2,979 | 2,800 | 1,489.50 |
| 2021-11-08 | 3,015 | 3,030 | 3,005 | 3,005 | 1,300 | 1,502.50 |
| 2021-11-05 | 3,015 | 3,040 | 3,010 | 3,020 | 900 | 1,510 |
| 2021-11-04 | 3,060 | 3,060 | 3,005 | 3,015 | 2,500 | 1,507.50 |
| 2021-11-02 | 3,020 | 3,065 | 3,010 | 3,030 | 4,400 | 1,515 |
| 2021-11-01 | 3,115 | 3,115 | 3,020 | 3,060 | 3,800 | 1,530 |
| 2021-10-29 | 3,130 | 3,130 | 3,105 | 3,110 | 1,900 | 1,555 |
| 2021-10-28 | 3,125 | 3,190 | 3,105 | 3,140 | 6,000 | 1,570 |
| 2021-10-27 | 3,190 | 3,245 | 3,190 | 3,240 | 1,800 | 1,620 |
| 2021-10-26 | 3,300 | 3,310 | 3,180 | 3,190 | 26,500 | 1,595 |
| 2021-10-25 | 3,435 | 3,580 | 3,435 | 3,570 | 8,200 | 1,785 |
| 2021-10-22 | 3,380 | 3,440 | 3,380 | 3,435 | 1,800 | 1,717.50 |
| 2021-10-21 | 3,465 | 3,465 | 3,360 | 3,420 | 3,600 | 1,710 |
| 2021-10-20 | 3,460 | 3,460 | 3,405 | 3,425 | 1,700 | 1,712.50 |
| 2021-10-19 | 3,460 | 3,460 | 3,300 | 3,435 | 2,900 | 1,717.50 |
| 2021-10-18 | 3,370 | 3,500 | 3,370 | 3,460 | 6,900 | 1,730 |
| 2021-10-15 | 3,330 | 3,395 | 3,305 | 3,370 | 2,500 | 1,685 |
| 2021-10-14 | 3,335 | 3,340 | 3,300 | 3,320 | 1,600 | 1,660 |
| 2021-10-13 | 3,290 | 3,320 | 3,290 | 3,320 | 800 | 1,660 |
| 2021-10-12 | 3,345 | 3,350 | 3,210 | 3,315 | 3,400 | 1,657.50 |
| 2021-10-11 | 3,345 | 3,345 | 3,295 | 3,295 | 1,600 | 1,647.50 |
| 2021-10-08 | 3,270 | 3,270 | 3,270 | 3,270 | 200 | 1,635 |
| 2021-10-07 | 3,285 | 3,300 | 3,220 | 3,270 | 2,200 | 1,635 |
| 2021-10-06 | 3,355 | 3,380 | 3,295 | 3,295 | 2,500 | 1,647.50 |
| 2021-10-05 | 3,300 | 3,375 | 3,280 | 3,370 | 3,400 | 1,685 |
| 2021-10-04 | 3,380 | 3,380 | 3,275 | 3,300 | 1,900 | 1,650 |
| 2021-10-01 | 3,280 | 3,320 | 3,270 | 3,270 | 2,100 | 1,635 |
| 2021-09-30 | 3,285 | 3,330 | 3,250 | 3,280 | 2,800 | 1,640 |
| 2021-09-29 | 3,350 | 3,350 | 3,265 | 3,280 | 4,500 | 1,640 |
| 2021-09-28 | 3,495 | 3,495 | 3,350 | 3,350 | 8,500 | 1,675 |
| 2021-09-27 | 3,370 | 3,445 | 3,365 | 3,445 | 8,300 | 1,722.50 |
| 2021-09-24 | 3,330 | 3,350 | 3,300 | 3,350 | 7,400 | 1,675 |
| 2021-09-22 | 3,305 | 3,305 | 3,215 | 3,290 | 7,400 | 1,645 |
| 2021-09-21 | 3,130 | 3,275 | 3,090 | 3,260 | 18,000 | 1,630 |
| 2021-09-17 | 3,085 | 3,085 | 3,015 | 3,070 | 4,800 | 1,535 |
| 2021-09-16 | 3,095 | 3,115 | 3,070 | 3,080 | 2,800 | 1,540 |
| 2021-09-15 | 3,095 | 3,130 | 3,080 | 3,080 | 2,400 | 1,540 |
| 2021-09-14 | 3,080 | 3,160 | 3,080 | 3,160 | 4,600 | 1,580 |
| 2021-09-13 | 3,040 | 3,070 | 3,005 | 3,070 | 4,300 | 1,535 |
| 2021-09-10 | 3,030 | 3,030 | 2,961 | 2,990 | 2,900 | 1,495 |
| 2021-09-09 | 2,950 | 2,985 | 2,950 | 2,985 | 400 | 1,492.50 |
| 2021-09-08 | 2,940 | 3,000 | 2,939 | 2,956 | 4,200 | 1,478 |
| 2021-09-07 | 2,955 | 3,030 | 2,900 | 2,990 | 2,400 | 1,495 |
| 2021-09-06 | 3,020 | 3,040 | 3,000 | 3,025 | 3,900 | 1,512.50 |
| 2021-09-03 | 3,015 | 3,060 | 3,005 | 3,040 | 3,000 | 1,520 |
| 2021-09-02 | 3,050 | 3,085 | 3,015 | 3,015 | 2,900 | 1,507.50 |
| 2021-09-01 | 3,040 | 3,080 | 3,035 | 3,070 | 2,800 | 1,535 |
| 2021-08-31 | 2,973 | 3,015 | 2,971 | 2,997 | 2,500 | 1,498.50 |
| 2021-08-30 | 2,923 | 2,979 | 2,923 | 2,979 | 2,200 | 1,489.50 |
| 2021-08-27 | 2,891 | 2,923 | 2,875 | 2,923 | 1,700 | 1,461.50 |
| 2021-08-26 | 2,938 | 2,938 | 2,907 | 2,907 | 900 | 1,453.50 |
| 2021-08-25 | 2,939 | 2,939 | 2,896 | 2,901 | 2,300 | 1,450.50 |
| 2021-08-24 | 2,891 | 2,905 | 2,855 | 2,895 | 1,900 | 1,447.50 |
| 2021-08-23 | 2,827 | 2,848 | 2,776 | 2,841 | 3,200 | 1,420.50 |
| 2021-08-20 | 2,860 | 2,899 | 2,747 | 2,777 | 9,600 | 1,388.50 |
| 2021-08-19 | 2,814 | 2,852 | 2,778 | 2,781 | 6,700 | 1,390.50 |
| 2021-08-18 | 2,836 | 2,880 | 2,818 | 2,848 | 4,500 | 1,424 |
| 2021-08-17 | 2,921 | 2,950 | 2,802 | 2,833 | 7,700 | 1,416.50 |
| 2021-08-16 | 2,913 | 2,951 | 2,911 | 2,923 | 8,000 | 1,461.50 |
| 2021-08-13 | 2,916 | 2,950 | 2,911 | 2,948 | 5,300 | 1,474 |
| 2021-08-12 | 2,951 | 2,955 | 2,901 | 2,924 | 6,700 | 1,462 |
| 2021-08-11 | 3,000 | 3,070 | 2,901 | 2,951 | 28,200 | 1,475.50 |
| 2021-08-10 | 3,120 | 3,275 | 3,120 | 3,275 | 13,400 | 1,637.50 |
| 2021-08-06 | 3,115 | 3,115 | 3,025 | 3,050 | 10,100 | 1,525 |
| 2021-08-05 | 3,100 | 3,120 | 3,055 | 3,055 | 4,400 | 1,527.50 |
| 2021-08-04 | 3,130 | 3,135 | 3,080 | 3,115 | 3,400 | 1,557.50 |
| 2021-08-03 | 3,180 | 3,180 | 3,080 | 3,125 | 6,600 | 1,562.50 |
| 2021-08-02 | 3,040 | 3,150 | 3,040 | 3,110 | 3,700 | 1,555 |
| 2021-07-30 | 3,110 | 3,110 | 3,030 | 3,075 | 5,800 | 1,537.50 |
| 2021-07-29 | 3,045 | 3,140 | 3,045 | 3,100 | 2,200 | 1,550 |
| 2021-07-28 | 3,100 | 3,150 | 3,015 | 3,045 | 9,600 | 1,522.50 |
| 2021-07-27 | 3,155 | 3,160 | 3,115 | 3,150 | 2,600 | 1,575 |
| 2021-07-26 | 3,100 | 3,150 | 3,075 | 3,085 | 13,300 | 1,542.50 |
| 2021-07-21 | 3,180 | 3,185 | 3,075 | 3,085 | 6,000 | 1,542.50 |
| 2021-07-20 | 3,105 | 3,135 | 3,050 | 3,130 | 5,800 | 1,565 |
| 2021-07-19 | 3,210 | 3,245 | 3,115 | 3,145 | 10,200 | 1,572.50 |
| 2021-07-16 | 3,235 | 3,290 | 3,210 | 3,275 | 4,000 | 1,637.50 |
| 2021-07-15 | 3,400 | 3,400 | 3,205 | 3,275 | 19,900 | 1,637.50 |
| 2021-07-14 | 3,545 | 3,545 | 3,390 | 3,405 | 17,200 | 1,702.50 |
| 2021-07-13 | 3,610 | 3,610 | 3,470 | 3,540 | 6,200 | 1,770 |
| 2021-07-12 | 3,600 | 3,640 | 3,570 | 3,580 | 7,000 | 1,790 |
| 2021-07-09 | 3,560 | 3,570 | 3,485 | 3,565 | 4,500 | 1,782.50 |
| 2021-07-08 | 3,615 | 3,615 | 3,550 | 3,570 | 3,300 | 1,785 |
| 2021-07-07 | 3,570 | 3,635 | 3,570 | 3,595 | 4,000 | 1,797.50 |
| 2021-07-06 | 3,595 | 3,595 | 3,530 | 3,575 | 5,500 | 1,787.50 |
| 2021-07-05 | 3,600 | 3,665 | 3,555 | 3,555 | 9,100 | 1,777.50 |
| 2021-07-02 | 3,645 | 3,680 | 3,620 | 3,645 | 4,800 | 1,822.50 |
| 2021-07-01 | 3,655 | 3,655 | 3,590 | 3,605 | 5,200 | 1,802.50 |
| 2021-06-30 | 3,685 | 3,685 | 3,550 | 3,580 | 5,100 | 1,790 |
| 2021-06-29 | 3,640 | 3,690 | 3,610 | 3,650 | 5,300 | 1,825 |
| 2021-06-28 | 3,710 | 3,710 | 3,620 | 3,645 | 5,500 | 1,822.50 |
| 2021-06-25 | 3,720 | 3,720 | 3,585 | 3,610 | 7,200 | 1,805 |
| 2021-06-24 | 3,555 | 3,780 | 3,550 | 3,715 | 7,500 | 1,857.50 |
| 2021-06-23 | 3,480 | 3,555 | 3,480 | 3,550 | 5,100 | 1,775 |
| 2021-06-22 | 3,550 | 3,580 | 3,475 | 3,475 | 6,200 | 1,737.50 |
| 2021-06-21 | 3,540 | 3,555 | 3,460 | 3,545 | 10,800 | 1,772.50 |
| 2021-06-18 | 3,675 | 3,700 | 3,595 | 3,605 | 18,500 | 1,802.50 |
| 2021-06-17 | 3,660 | 3,665 | 3,620 | 3,620 | 10,000 | 1,810 |
| 2021-06-16 | 3,550 | 3,590 | 3,460 | 3,570 | 12,800 | 1,785 |
| 2021-06-15 | 3,720 | 3,735 | 3,525 | 3,570 | 19,000 | 1,785 |
| 2021-06-14 | 3,780 | 3,780 | 3,690 | 3,705 | 13,100 | 1,852.50 |
| 2021-06-11 | 3,760 | 3,795 | 3,740 | 3,780 | 5,900 | 1,890 |
| 2021-06-10 | 3,825 | 3,845 | 3,725 | 3,760 | 12,700 | 1,880 |
| 2021-06-09 | 3,865 | 3,900 | 3,825 | 3,825 | 4,800 | 1,912.50 |
| 2021-06-08 | 3,795 | 3,945 | 3,795 | 3,835 | 12,900 | 1,917.50 |
| 2021-06-07 | 3,740 | 3,875 | 3,740 | 3,795 | 9,200 | 1,897.50 |
| 2021-06-04 | 3,850 | 3,850 | 3,750 | 3,755 | 10,800 | 1,877.50 |
| 2021-06-03 | 3,920 | 3,920 | 3,710 | 3,805 | 20,200 | 1,902.50 |
| 2021-06-02 | 3,995 | 4,030 | 3,930 | 3,935 | 12,400 | 1,967.50 |
| 2021-06-01 | 3,950 | 4,090 | 3,885 | 3,970 | 41,200 | 1,985 |
| 2021-05-31 | 3,765 | 3,895 | 3,740 | 3,895 | 29,600 | 1,947.50 |
| 2021-05-28 | 3,715 | 3,800 | 3,665 | 3,740 | 18,600 | 1,870 |
| 2021-05-27 | 3,600 | 3,785 | 3,585 | 3,705 | 32,100 | 1,852.50 |
| 2021-05-26 | 3,610 | 3,650 | 3,570 | 3,600 | 12,500 | 1,800 |
| 2021-05-25 | 3,640 | 3,710 | 3,580 | 3,610 | 10,200 | 1,805 |
| 2021-05-24 | 3,600 | 3,640 | 3,565 | 3,620 | 6,400 | 1,810 |
| 2021-05-21 | 3,615 | 3,615 | 3,535 | 3,590 | 6,000 | 1,795 |
| 2021-05-20 | 3,585 | 3,665 | 3,585 | 3,595 | 10,400 | 1,797.50 |
| 2021-05-19 | 3,695 | 3,770 | 3,520 | 3,580 | 23,000 | 1,790 |
| 2021-05-18 | 3,805 | 3,850 | 3,740 | 3,740 | 17,800 | 1,870 |
| 2021-05-17 | 3,935 | 3,935 | 3,675 | 3,800 | 40,900 | 1,900 |
| 2021-05-14 | 3,520 | 3,885 | 3,495 | 3,870 | 56,100 | 1,935 |
| 2021-05-13 | 3,420 | 3,505 | 3,400 | 3,475 | 20,600 | 1,737.50 |
| 2021-05-12 | 3,675 | 3,745 | 3,430 | 3,560 | 44,800 | 1,780 |
| 2021-05-11 | 3,415 | 3,765 | 3,370 | 3,745 | 53,500 | 1,872.50 |
| 2021-05-10 | 3,470 | 3,560 | 3,420 | 3,475 | 24,400 | 1,737.50 |
| 2021-05-07 | 3,360 | 3,470 | 3,300 | 3,470 | 14,700 | 1,735 |
| 2021-05-06 | 3,250 | 3,350 | 3,200 | 3,280 | 17,400 | 1,640 |
| 2021-04-30 | 3,275 | 3,280 | 3,130 | 3,215 | 23,900 | 1,607.50 |
| 2021-04-28 | 3,400 | 3,400 | 3,250 | 3,250 | 24,600 | 1,625 |
| 2021-04-27 | 3,470 | 3,570 | 3,325 | 3,405 | 48,100 | 1,702.50 |
| 2021-04-26 | 3,670 | 3,670 | 3,500 | 3,505 | 26,100 | 1,752.50 |
| 2021-04-23 | 3,535 | 3,730 | 3,530 | 3,600 | 51,100 | 1,800 |
| 2021-04-22 | 3,600 | 3,600 | 3,335 | 3,500 | 68,900 | 1,750 |
| 2021-04-21 | 3,585 | 3,700 | 3,500 | 3,620 | 103,000 | 1,810 |
| 2021-04-20 | 3,605 | 3,700 | 3,340 | 3,515 | 182,700 | 1,757.50 |
| 2021-04-19 | 3,230 | 3,285 | 3,140 | 3,185 | 20,100 | 1,592.50 |
| 2021-04-16 | 3,320 | 3,370 | 3,200 | 3,225 | 25,400 | 1,612.50 |
| 2021-04-15 | 3,130 | 3,385 | 3,125 | 3,385 | 45,500 | 1,692.50 |
| 2021-04-14 | 3,135 | 3,165 | 3,100 | 3,125 | 11,700 | 1,562.50 |
| 2021-04-13 | 3,125 | 3,165 | 3,070 | 3,140 | 20,800 | 1,570 |
| 2021-04-12 | 2,999 | 3,130 | 2,989 | 3,125 | 28,100 | 1,562.50 |
| 2021-04-09 | 2,988 | 3,020 | 2,951 | 2,985 | 12,600 | 1,492.50 |
| 2021-04-08 | 2,960 | 2,989 | 2,950 | 2,988 | 6,600 | 1,494 |
| 2021-04-07 | 2,925 | 2,984 | 2,925 | 2,960 | 10,000 | 1,480 |
| 2021-04-06 | 2,964 | 2,967 | 2,919 | 2,959 | 5,300 | 1,479.50 |
| 2021-04-05 | 2,930 | 2,962 | 2,878 | 2,959 | 32,300 | 1,479.50 |
| 2021-04-02 | 2,947 | 2,964 | 2,923 | 2,930 | 16,100 | 1,465 |
| 2021-04-01 | 2,928 | 2,930 | 2,900 | 2,906 | 4,100 | 1,453 |
| 2021-03-31 | 2,879 | 2,935 | 2,874 | 2,880 | 6,300 | 1,440 |
| 2021-03-30 | 2,841 | 2,884 | 2,841 | 2,853 | 4,700 | 1,426.50 |
| 2021-03-29 | 2,945 | 2,954 | 2,837 | 2,841 | 21,900 | 1,420.50 |
| 2021-03-26 | 2,929 | 2,934 | 2,883 | 2,934 | 5,700 | 1,467 |
| 2021-03-25 | 2,934 | 2,947 | 2,876 | 2,900 | 3,300 | 1,450 |
| 2021-03-24 | 2,921 | 2,965 | 2,891 | 2,895 | 11,000 | 1,447.50 |
| 2021-03-23 | 2,960 | 2,970 | 2,885 | 2,901 | 14,600 | 1,450.50 |
| 2021-03-22 | 2,855 | 2,980 | 2,850 | 2,935 | 22,700 | 1,467.50 |
| 2021-03-19 | 2,858 | 2,863 | 2,844 | 2,855 | 3,300 | 1,427.50 |
| 2021-03-18 | 2,831 | 2,868 | 2,829 | 2,835 | 4,900 | 1,417.50 |
| 2021-03-17 | 2,840 | 2,863 | 2,820 | 2,828 | 7,900 | 1,414 |
| 2021-03-16 | 2,864 | 2,864 | 2,830 | 2,853 | 5,300 | 1,426.50 |
| 2021-03-15 | 2,836 | 2,858 | 2,825 | 2,853 | 6,400 | 1,426.50 |
| 2021-03-12 | 2,844 | 2,847 | 2,813 | 2,837 | 5,400 | 1,418.50 |
| 2021-03-11 | 2,772 | 2,830 | 2,760 | 2,806 | 10,000 | 1,403 |
| 2021-03-10 | 2,731 | 2,775 | 2,731 | 2,772 | 3,900 | 1,386 |
| 2021-03-09 | 2,690 | 2,750 | 2,689 | 2,731 | 8,600 | 1,365.50 |
| 2021-03-08 | 2,694 | 2,715 | 2,679 | 2,697 | 12,700 | 1,348.50 |
| 2021-03-05 | 2,700 | 2,708 | 2,645 | 2,694 | 14,700 | 1,347 |
| 2021-03-04 | 2,737 | 2,737 | 2,651 | 2,713 | 5,200 | 1,356.50 |
| 2021-03-03 | 2,720 | 2,730 | 2,695 | 2,730 | 6,600 | 1,365 |
| 2021-03-02 | 2,775 | 2,775 | 2,703 | 2,712 | 9,300 | 1,356 |
| 2021-03-01 | 2,735 | 2,752 | 2,715 | 2,725 | 6,400 | 1,362.50 |
| 2021-02-26 | 2,681 | 2,714 | 2,614 | 2,705 | 15,900 | 1,352.50 |
| 2021-02-25 | 2,699 | 2,727 | 2,689 | 2,707 | 5,800 | 1,353.50 |
| 2021-02-24 | 2,748 | 2,758 | 2,671 | 2,686 | 15,000 | 1,343 |
| 2021-02-22 | 2,752 | 2,790 | 2,740 | 2,748 | 7,700 | 1,374 |
| 2021-02-19 | 2,800 | 2,822 | 2,750 | 2,752 | 16,200 | 1,376 |
| 2021-02-18 | 2,815 | 2,845 | 2,795 | 2,802 | 18,700 | 1,401 |
| 2021-02-17 | 2,830 | 2,835 | 2,803 | 2,811 | 11,200 | 1,405.50 |
| 2021-02-16 | 2,856 | 2,866 | 2,823 | 2,823 | 39,700 | 1,411.50 |
| 2021-02-15 | 2,929 | 2,952 | 2,858 | 2,860 | 24,200 | 1,430 |
| 2021-02-12 | 2,898 | 2,946 | 2,828 | 2,929 | 57,400 | 1,464.50 |
| 2021-02-10 | 2,867 | 2,869 | 2,814 | 2,827 | 25,800 | 1,413.50 |
| 2021-02-09 | 2,980 | 2,980 | 2,831 | 2,845 | 28,000 | 1,422.50 |
| 2021-02-08 | 2,830 | 2,948 | 2,812 | 2,941 | 27,300 | 1,470.50 |
| 2021-02-05 | 2,815 | 2,860 | 2,802 | 2,802 | 11,500 | 1,401 |
| 2021-02-04 | 2,815 | 2,900 | 2,791 | 2,791 | 51,300 | 1,395.50 |
| 2021-02-03 | 2,860 | 2,865 | 2,792 | 2,800 | 33,600 | 1,400 |
| 2021-02-02 | 2,994 | 2,996 | 2,831 | 2,850 | 36,000 | 1,425 |
| 2021-02-01 | 3,000 | 3,030 | 2,966 | 2,966 | 21,700 | 1,483 |
| 2021-01-29 | 3,010 | 3,060 | 2,866 | 2,907 | 26,700 | 1,453.50 |
| 2021-01-28 | 2,930 | 3,050 | 2,917 | 2,999 | 30,600 | 1,499.50 |
| 2021-01-27 | 3,050 | 3,150 | 2,980 | 3,070 | 32,400 | 1,535 |
| 2021-01-26 | 3,135 | 3,205 | 2,950 | 3,050 | 85,900 | 1,525 |
| 2021-01-25 | 2,980 | 3,145 | 2,900 | 3,100 | 92,500 | 1,550 |
| 2021-01-22 | 2,799 | 2,964 | 2,773 | 2,964 | 73,500 | 1,482 |
| 2021-01-21 | 2,723 | 2,830 | 2,723 | 2,799 | 61,800 | 1,399.50 |
| 2021-01-20 | 2,686 | 2,705 | 2,655 | 2,700 | 9,900 | 1,350 |
| 2021-01-19 | 2,706 | 2,725 | 2,604 | 2,685 | 34,200 | 1,342.50 |
| 2021-01-18 | 2,778 | 2,792 | 2,711 | 2,711 | 19,300 | 1,355.50 |
| 2021-01-15 | 2,726 | 2,843 | 2,669 | 2,757 | 75,600 | 1,378.50 |
| 2021-01-14 | 2,631 | 2,655 | 2,603 | 2,655 | 14,000 | 1,327.50 |
| 2021-01-13 | 2,607 | 2,649 | 2,602 | 2,632 | 19,500 | 1,316 |
| 2021-01-12 | 2,594 | 2,609 | 2,580 | 2,606 | 12,300 | 1,303 |
| 2021-01-08 | 2,619 | 2,626 | 2,559 | 2,583 | 19,900 | 1,291.50 |
| 2021-01-07 | 2,675 | 2,675 | 2,587 | 2,601 | 15,300 | 1,300.50 |
| 2021-01-06 | 2,580 | 2,745 | 2,555 | 2,627 | 47,200 | 1,313.50 |
| 2021-01-05 | 2,651 | 2,699 | 2,569 | 2,581 | 31,000 | 1,290.50 |
| 2021-01-04 | 2,700 | 2,733 | 2,556 | 2,699 | 59,800 | 1,349.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
