6384 (株)昭和真空 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 | 1,560 | 1,582 | 1,560 | 1,580 | 5,500 | 1,580 |
| 2021-12-29 | 1,549 | 1,585 | 1,534 | 1,580 | 16,800 | 1,580 |
| 2021-12-28 | 1,515 | 1,548 | 1,515 | 1,548 | 20,900 | 1,548 |
| 2021-12-27 | 1,514 | 1,515 | 1,506 | 1,511 | 12,300 | 1,511 |
| 2021-12-24 | 1,506 | 1,516 | 1,500 | 1,508 | 15,800 | 1,508 |
| 2021-12-23 | 1,513 | 1,523 | 1,490 | 1,505 | 7,200 | 1,505 |
| 2021-12-22 | 1,505 | 1,515 | 1,483 | 1,512 | 13,200 | 1,512 |
| 2021-12-21 | 1,482 | 1,501 | 1,468 | 1,498 | 28,800 | 1,498 |
| 2021-12-20 | 1,510 | 1,510 | 1,481 | 1,482 | 11,500 | 1,482 |
| 2021-12-17 | 1,501 | 1,520 | 1,498 | 1,510 | 8,600 | 1,510 |
| 2021-12-16 | 1,503 | 1,511 | 1,492 | 1,511 | 10,900 | 1,511 |
| 2021-12-15 | 1,501 | 1,508 | 1,493 | 1,501 | 8,200 | 1,501 |
| 2021-12-14 | 1,502 | 1,522 | 1,498 | 1,501 | 6,900 | 1,501 |
| 2021-12-13 | 1,522 | 1,524 | 1,500 | 1,502 | 11,800 | 1,502 |
| 2021-12-10 | 1,535 | 1,555 | 1,509 | 1,512 | 13,400 | 1,512 |
| 2021-12-09 | 1,559 | 1,566 | 1,553 | 1,561 | 5,600 | 1,561 |
| 2021-12-08 | 1,565 | 1,573 | 1,549 | 1,571 | 16,700 | 1,571 |
| 2021-12-07 | 1,542 | 1,569 | 1,542 | 1,555 | 8,800 | 1,555 |
| 2021-12-06 | 1,526 | 1,547 | 1,506 | 1,523 | 14,400 | 1,523 |
| 2021-12-03 | 1,504 | 1,530 | 1,463 | 1,528 | 32,900 | 1,528 |
| 2021-12-02 | 1,464 | 1,507 | 1,464 | 1,498 | 24,000 | 1,498 |
| 2021-12-01 | 1,462 | 1,516 | 1,462 | 1,494 | 11,200 | 1,494 |
| 2021-11-30 | 1,496 | 1,523 | 1,466 | 1,466 | 11,600 | 1,466 |
| 2021-11-29 | 1,500 | 1,518 | 1,486 | 1,489 | 12,400 | 1,489 |
| 2021-11-26 | 1,524 | 1,525 | 1,508 | 1,519 | 9,200 | 1,519 |
| 2021-11-25 | 1,530 | 1,531 | 1,509 | 1,524 | 9,500 | 1,524 |
| 2021-11-24 | 1,547 | 1,547 | 1,518 | 1,530 | 8,500 | 1,530 |
| 2021-11-22 | 1,520 | 1,544 | 1,513 | 1,538 | 11,500 | 1,538 |
| 2021-11-19 | 1,521 | 1,537 | 1,520 | 1,525 | 7,700 | 1,525 |
| 2021-11-18 | 1,531 | 1,535 | 1,504 | 1,535 | 14,600 | 1,535 |
| 2021-11-17 | 1,538 | 1,549 | 1,527 | 1,531 | 8,300 | 1,531 |
| 2021-11-16 | 1,540 | 1,555 | 1,527 | 1,535 | 13,300 | 1,535 |
| 2021-11-15 | 1,560 | 1,572 | 1,523 | 1,540 | 24,000 | 1,540 |
| 2021-11-12 | 1,518 | 1,562 | 1,518 | 1,545 | 24,500 | 1,545 |
| 2021-11-11 | 1,501 | 1,521 | 1,501 | 1,518 | 4,300 | 1,518 |
| 2021-11-10 | 1,510 | 1,523 | 1,495 | 1,501 | 19,500 | 1,501 |
| 2021-11-09 | 1,496 | 1,512 | 1,479 | 1,512 | 50,100 | 1,512 |
| 2021-11-08 | 1,513 | 1,523 | 1,491 | 1,506 | 37,900 | 1,506 |
| 2021-11-05 | 1,608 | 1,609 | 1,553 | 1,553 | 24,900 | 1,553 |
| 2021-11-04 | 1,601 | 1,635 | 1,598 | 1,602 | 21,500 | 1,602 |
| 2021-11-02 | 1,577 | 1,620 | 1,577 | 1,600 | 26,700 | 1,600 |
| 2021-11-01 | 1,566 | 1,577 | 1,551 | 1,577 | 19,500 | 1,577 |
| 2021-10-29 | 1,551 | 1,557 | 1,537 | 1,542 | 6,500 | 1,542 |
| 2021-10-28 | 1,553 | 1,553 | 1,542 | 1,551 | 2,700 | 1,551 |
| 2021-10-27 | 1,547 | 1,556 | 1,547 | 1,554 | 2,600 | 1,554 |
| 2021-10-26 | 1,549 | 1,556 | 1,548 | 1,548 | 5,200 | 1,548 |
| 2021-10-25 | 1,544 | 1,545 | 1,532 | 1,535 | 2,000 | 1,535 |
| 2021-10-22 | 1,520 | 1,553 | 1,520 | 1,544 | 8,600 | 1,544 |
| 2021-10-21 | 1,555 | 1,555 | 1,500 | 1,513 | 6,200 | 1,513 |
| 2021-10-20 | 1,543 | 1,563 | 1,541 | 1,552 | 17,800 | 1,552 |
| 2021-10-19 | 1,529 | 1,544 | 1,525 | 1,531 | 7,500 | 1,531 |
| 2021-10-18 | 1,515 | 1,524 | 1,515 | 1,524 | 6,200 | 1,524 |
| 2021-10-15 | 1,501 | 1,523 | 1,501 | 1,510 | 6,200 | 1,510 |
| 2021-10-14 | 1,485 | 1,500 | 1,485 | 1,494 | 5,100 | 1,494 |
| 2021-10-13 | 1,513 | 1,513 | 1,492 | 1,492 | 6,200 | 1,492 |
| 2021-10-12 | 1,509 | 1,513 | 1,500 | 1,513 | 1,800 | 1,513 |
| 2021-10-11 | 1,501 | 1,519 | 1,501 | 1,502 | 4,600 | 1,502 |
| 2021-10-08 | 1,478 | 1,508 | 1,478 | 1,495 | 5,100 | 1,495 |
| 2021-10-07 | 1,475 | 1,500 | 1,475 | 1,485 | 7,100 | 1,485 |
| 2021-10-06 | 1,471 | 1,500 | 1,471 | 1,483 | 5,000 | 1,483 |
| 2021-10-05 | 1,476 | 1,499 | 1,465 | 1,467 | 8,700 | 1,467 |
| 2021-10-04 | 1,488 | 1,517 | 1,475 | 1,480 | 7,300 | 1,480 |
| 2021-10-01 | 1,506 | 1,519 | 1,483 | 1,485 | 23,700 | 1,485 |
| 2021-09-30 | 1,523 | 1,532 | 1,505 | 1,512 | 7,100 | 1,512 |
| 2021-09-29 | 1,511 | 1,529 | 1,511 | 1,523 | 9,100 | 1,523 |
| 2021-09-28 | 1,535 | 1,541 | 1,522 | 1,532 | 21,600 | 1,532 |
| 2021-09-27 | 1,531 | 1,550 | 1,530 | 1,540 | 11,200 | 1,540 |
| 2021-09-24 | 1,527 | 1,550 | 1,525 | 1,530 | 9,600 | 1,530 |
| 2021-09-22 | 1,527 | 1,539 | 1,508 | 1,512 | 9,700 | 1,512 |
| 2021-09-21 | 1,544 | 1,545 | 1,526 | 1,540 | 8,500 | 1,540 |
| 2021-09-17 | 1,548 | 1,563 | 1,548 | 1,550 | 7,600 | 1,550 |
| 2021-09-16 | 1,569 | 1,570 | 1,549 | 1,552 | 8,600 | 1,552 |
| 2021-09-15 | 1,583 | 1,583 | 1,557 | 1,566 | 10,700 | 1,566 |
| 2021-09-14 | 1,581 | 1,597 | 1,580 | 1,583 | 7,400 | 1,583 |
| 2021-09-13 | 1,579 | 1,593 | 1,573 | 1,593 | 7,000 | 1,593 |
| 2021-09-10 | 1,574 | 1,575 | 1,555 | 1,575 | 8,100 | 1,575 |
| 2021-09-09 | 1,551 | 1,575 | 1,550 | 1,567 | 12,600 | 1,567 |
| 2021-09-08 | 1,530 | 1,554 | 1,530 | 1,538 | 8,600 | 1,538 |
| 2021-09-07 | 1,541 | 1,543 | 1,529 | 1,530 | 10,300 | 1,530 |
| 2021-09-06 | 1,524 | 1,537 | 1,524 | 1,528 | 6,600 | 1,528 |
| 2021-09-03 | 1,530 | 1,541 | 1,517 | 1,522 | 5,000 | 1,522 |
| 2021-09-02 | 1,526 | 1,535 | 1,515 | 1,519 | 10,500 | 1,519 |
| 2021-09-01 | 1,533 | 1,543 | 1,527 | 1,530 | 2,400 | 1,530 |
| 2021-08-31 | 1,535 | 1,548 | 1,524 | 1,544 | 3,700 | 1,544 |
| 2021-08-30 | 1,507 | 1,540 | 1,496 | 1,535 | 14,400 | 1,535 |
| 2021-08-27 | 1,499 | 1,510 | 1,499 | 1,510 | 2,800 | 1,510 |
| 2021-08-26 | 1,509 | 1,520 | 1,501 | 1,506 | 10,500 | 1,506 |
| 2021-08-25 | 1,502 | 1,520 | 1,496 | 1,509 | 5,700 | 1,509 |
| 2021-08-24 | 1,469 | 1,506 | 1,468 | 1,486 | 7,200 | 1,486 |
| 2021-08-23 | 1,479 | 1,495 | 1,468 | 1,468 | 6,200 | 1,468 |
| 2021-08-20 | 1,500 | 1,507 | 1,469 | 1,469 | 12,800 | 1,469 |
| 2021-08-19 | 1,509 | 1,532 | 1,497 | 1,500 | 16,800 | 1,500 |
| 2021-08-18 | 1,505 | 1,532 | 1,503 | 1,532 | 9,200 | 1,532 |
| 2021-08-17 | 1,516 | 1,532 | 1,504 | 1,507 | 13,900 | 1,507 |
| 2021-08-16 | 1,540 | 1,540 | 1,503 | 1,520 | 18,000 | 1,520 |
| 2021-08-13 | 1,545 | 1,550 | 1,536 | 1,540 | 9,000 | 1,540 |
| 2021-08-12 | 1,561 | 1,570 | 1,546 | 1,547 | 27,100 | 1,547 |
| 2021-08-11 | 1,548 | 1,594 | 1,539 | 1,569 | 47,900 | 1,569 |
| 2021-08-10 | 1,574 | 1,630 | 1,568 | 1,628 | 22,800 | 1,628 |
| 2021-08-06 | 1,556 | 1,582 | 1,556 | 1,574 | 5,800 | 1,574 |
| 2021-08-05 | 1,582 | 1,582 | 1,570 | 1,570 | 3,800 | 1,570 |
| 2021-08-04 | 1,590 | 1,590 | 1,571 | 1,575 | 6,500 | 1,575 |
| 2021-08-03 | 1,586 | 1,595 | 1,577 | 1,589 | 6,600 | 1,589 |
| 2021-08-02 | 1,574 | 1,585 | 1,563 | 1,580 | 11,800 | 1,580 |
| 2021-07-30 | 1,586 | 1,586 | 1,567 | 1,571 | 4,400 | 1,571 |
| 2021-07-29 | 1,587 | 1,593 | 1,578 | 1,588 | 2,200 | 1,588 |
| 2021-07-28 | 1,562 | 1,584 | 1,562 | 1,576 | 3,900 | 1,576 |
| 2021-07-27 | 1,592 | 1,593 | 1,570 | 1,593 | 5,700 | 1,593 |
| 2021-07-26 | 1,580 | 1,600 | 1,566 | 1,566 | 12,800 | 1,566 |
| 2021-07-21 | 1,560 | 1,582 | 1,560 | 1,561 | 6,400 | 1,561 |
| 2021-07-20 | 1,537 | 1,573 | 1,535 | 1,560 | 20,200 | 1,560 |
| 2021-07-19 | 1,594 | 1,599 | 1,568 | 1,570 | 15,600 | 1,570 |
| 2021-07-16 | 1,605 | 1,606 | 1,594 | 1,594 | 4,800 | 1,594 |
| 2021-07-15 | 1,612 | 1,612 | 1,594 | 1,594 | 4,900 | 1,594 |
| 2021-07-14 | 1,610 | 1,610 | 1,596 | 1,605 | 5,600 | 1,605 |
| 2021-07-13 | 1,589 | 1,625 | 1,589 | 1,610 | 12,300 | 1,610 |
| 2021-07-12 | 1,585 | 1,609 | 1,585 | 1,604 | 7,600 | 1,604 |
| 2021-07-09 | 1,580 | 1,596 | 1,560 | 1,584 | 15,700 | 1,584 |
| 2021-07-08 | 1,613 | 1,620 | 1,592 | 1,594 | 9,800 | 1,594 |
| 2021-07-07 | 1,625 | 1,625 | 1,611 | 1,613 | 6,600 | 1,613 |
| 2021-07-06 | 1,634 | 1,638 | 1,625 | 1,625 | 3,900 | 1,625 |
| 2021-07-05 | 1,650 | 1,650 | 1,627 | 1,635 | 4,700 | 1,635 |
| 2021-07-02 | 1,660 | 1,660 | 1,634 | 1,634 | 11,000 | 1,634 |
| 2021-07-01 | 1,644 | 1,644 | 1,621 | 1,629 | 11,600 | 1,629 |
| 2021-06-30 | 1,630 | 1,657 | 1,624 | 1,657 | 14,500 | 1,657 |
| 2021-06-29 | 1,617 | 1,620 | 1,610 | 1,617 | 4,800 | 1,617 |
| 2021-06-28 | 1,625 | 1,628 | 1,616 | 1,619 | 5,900 | 1,619 |
| 2021-06-25 | 1,610 | 1,624 | 1,609 | 1,614 | 5,200 | 1,614 |
| 2021-06-24 | 1,621 | 1,621 | 1,608 | 1,610 | 4,500 | 1,610 |
| 2021-06-23 | 1,613 | 1,626 | 1,613 | 1,626 | 8,000 | 1,626 |
| 2021-06-22 | 1,620 | 1,623 | 1,610 | 1,611 | 11,500 | 1,611 |
| 2021-06-21 | 1,615 | 1,615 | 1,601 | 1,608 | 15,800 | 1,608 |
| 2021-06-18 | 1,674 | 1,674 | 1,633 | 1,641 | 21,800 | 1,641 |
| 2021-06-17 | 1,685 | 1,685 | 1,654 | 1,665 | 29,200 | 1,665 |
| 2021-06-16 | 1,697 | 1,701 | 1,685 | 1,693 | 7,500 | 1,693 |
| 2021-06-15 | 1,711 | 1,711 | 1,671 | 1,698 | 20,300 | 1,698 |
| 2021-06-14 | 1,684 | 1,734 | 1,684 | 1,711 | 72,400 | 1,711 |
| 2021-06-11 | 1,612 | 1,678 | 1,609 | 1,676 | 59,000 | 1,676 |
| 2021-06-10 | 1,621 | 1,621 | 1,606 | 1,611 | 10,800 | 1,611 |
| 2021-06-09 | 1,629 | 1,635 | 1,620 | 1,620 | 20,500 | 1,620 |
| 2021-06-08 | 1,601 | 1,621 | 1,598 | 1,621 | 26,300 | 1,621 |
| 2021-06-07 | 1,620 | 1,627 | 1,600 | 1,607 | 22,500 | 1,607 |
| 2021-06-04 | 1,619 | 1,625 | 1,603 | 1,607 | 13,300 | 1,607 |
| 2021-06-03 | 1,615 | 1,636 | 1,612 | 1,619 | 21,000 | 1,619 |
| 2021-06-02 | 1,584 | 1,614 | 1,577 | 1,611 | 27,700 | 1,611 |
| 2021-06-01 | 1,566 | 1,591 | 1,566 | 1,583 | 17,000 | 1,583 |
| 2021-05-31 | 1,588 | 1,588 | 1,566 | 1,570 | 5,400 | 1,570 |
| 2021-05-28 | 1,563 | 1,576 | 1,562 | 1,566 | 9,500 | 1,566 |
| 2021-05-27 | 1,580 | 1,580 | 1,562 | 1,562 | 6,300 | 1,562 |
| 2021-05-26 | 1,576 | 1,584 | 1,573 | 1,579 | 6,900 | 1,579 |
| 2021-05-25 | 1,559 | 1,575 | 1,559 | 1,573 | 11,200 | 1,573 |
| 2021-05-24 | 1,548 | 1,584 | 1,548 | 1,559 | 16,800 | 1,559 |
| 2021-05-21 | 1,543 | 1,561 | 1,543 | 1,551 | 13,300 | 1,551 |
| 2021-05-20 | 1,535 | 1,557 | 1,530 | 1,548 | 15,400 | 1,548 |
| 2021-05-19 | 1,540 | 1,551 | 1,522 | 1,537 | 30,800 | 1,537 |
| 2021-05-18 | 1,546 | 1,565 | 1,536 | 1,543 | 22,700 | 1,543 |
| 2021-05-17 | 1,571 | 1,571 | 1,535 | 1,544 | 25,900 | 1,544 |
| 2021-05-14 | 1,556 | 1,591 | 1,556 | 1,571 | 22,300 | 1,571 |
| 2021-05-13 | 1,552 | 1,585 | 1,545 | 1,545 | 36,700 | 1,545 |
| 2021-05-12 | 1,635 | 1,636 | 1,559 | 1,590 | 74,200 | 1,590 |
| 2021-05-11 | 1,664 | 1,694 | 1,634 | 1,634 | 127,100 | 1,634 |
| 2021-05-10 | 1,791 | 1,794 | 1,739 | 1,784 | 46,200 | 1,784 |
| 2021-05-07 | 1,772 | 1,787 | 1,761 | 1,785 | 19,900 | 1,785 |
| 2021-05-06 | 1,749 | 1,765 | 1,746 | 1,760 | 24,100 | 1,760 |
| 2021-04-30 | 1,725 | 1,739 | 1,718 | 1,739 | 14,900 | 1,739 |
| 2021-04-28 | 1,735 | 1,736 | 1,717 | 1,723 | 12,200 | 1,723 |
| 2021-04-27 | 1,737 | 1,741 | 1,732 | 1,741 | 9,800 | 1,741 |
| 2021-04-26 | 1,746 | 1,755 | 1,722 | 1,746 | 10,800 | 1,746 |
| 2021-04-23 | 1,731 | 1,794 | 1,730 | 1,739 | 33,300 | 1,739 |
| 2021-04-22 | 1,720 | 1,755 | 1,720 | 1,749 | 17,400 | 1,749 |
| 2021-04-21 | 1,730 | 1,737 | 1,697 | 1,712 | 28,500 | 1,712 |
| 2021-04-20 | 1,746 | 1,760 | 1,740 | 1,754 | 11,800 | 1,754 |
| 2021-04-19 | 1,743 | 1,778 | 1,740 | 1,746 | 25,700 | 1,746 |
| 2021-04-16 | 1,726 | 1,735 | 1,713 | 1,726 | 15,800 | 1,726 |
| 2021-04-15 | 1,735 | 1,740 | 1,731 | 1,732 | 8,000 | 1,732 |
| 2021-04-14 | 1,757 | 1,757 | 1,721 | 1,738 | 18,700 | 1,738 |
| 2021-04-13 | 1,745 | 1,758 | 1,743 | 1,758 | 11,200 | 1,758 |
| 2021-04-12 | 1,760 | 1,760 | 1,741 | 1,744 | 13,500 | 1,744 |
| 2021-04-09 | 1,765 | 1,775 | 1,751 | 1,751 | 17,000 | 1,751 |
| 2021-04-08 | 1,794 | 1,794 | 1,762 | 1,766 | 14,400 | 1,766 |
| 2021-04-07 | 1,766 | 1,784 | 1,752 | 1,784 | 18,200 | 1,784 |
| 2021-04-06 | 1,781 | 1,785 | 1,751 | 1,765 | 19,500 | 1,765 |
| 2021-04-05 | 1,775 | 1,786 | 1,750 | 1,781 | 43,200 | 1,781 |
| 2021-04-02 | 1,750 | 1,776 | 1,750 | 1,760 | 35,600 | 1,760 |
| 2021-04-01 | 1,767 | 1,770 | 1,739 | 1,740 | 34,000 | 1,740 |
| 2021-03-31 | 1,770 | 1,777 | 1,757 | 1,764 | 16,300 | 1,764 |
| 2021-03-30 | 1,748 | 1,787 | 1,748 | 1,770 | 26,400 | 1,770 |
| 2021-03-29 | 1,830 | 1,830 | 1,798 | 1,798 | 56,000 | 1,798 |
| 2021-03-26 | 1,799 | 1,814 | 1,795 | 1,807 | 37,800 | 1,807 |
| 2021-03-25 | 1,823 | 1,823 | 1,785 | 1,798 | 30,800 | 1,798 |
| 2021-03-24 | 1,808 | 1,815 | 1,775 | 1,789 | 50,300 | 1,789 |
| 2021-03-23 | 1,820 | 1,853 | 1,815 | 1,830 | 51,200 | 1,830 |
| 2021-03-22 | 1,837 | 1,837 | 1,810 | 1,817 | 36,100 | 1,817 |
| 2021-03-19 | 1,799 | 1,825 | 1,798 | 1,825 | 40,600 | 1,825 |
| 2021-03-18 | 1,810 | 1,823 | 1,791 | 1,806 | 53,100 | 1,806 |
| 2021-03-17 | 1,784 | 1,831 | 1,768 | 1,804 | 49,600 | 1,804 |
| 2021-03-16 | 1,780 | 1,780 | 1,759 | 1,774 | 68,000 | 1,774 |
| 2021-03-15 | 1,796 | 1,816 | 1,781 | 1,787 | 34,300 | 1,787 |
| 2021-03-12 | 1,779 | 1,789 | 1,765 | 1,777 | 56,800 | 1,777 |
| 2021-03-11 | 1,742 | 1,783 | 1,734 | 1,780 | 26,500 | 1,780 |
| 2021-03-10 | 1,724 | 1,734 | 1,715 | 1,730 | 50,300 | 1,730 |
| 2021-03-09 | 1,683 | 1,705 | 1,676 | 1,701 | 87,800 | 1,701 |
| 2021-03-08 | 1,697 | 1,697 | 1,660 | 1,671 | 27,900 | 1,671 |
| 2021-03-05 | 1,667 | 1,677 | 1,641 | 1,673 | 70,300 | 1,673 |
| 2021-03-04 | 1,725 | 1,725 | 1,689 | 1,700 | 17,800 | 1,700 |
| 2021-03-03 | 1,685 | 1,735 | 1,684 | 1,735 | 27,600 | 1,735 |
| 2021-03-02 | 1,706 | 1,709 | 1,672 | 1,673 | 24,200 | 1,673 |
| 2021-03-01 | 1,684 | 1,690 | 1,674 | 1,682 | 30,400 | 1,682 |
| 2021-02-26 | 1,699 | 1,707 | 1,657 | 1,687 | 31,500 | 1,687 |
| 2021-02-25 | 1,710 | 1,728 | 1,707 | 1,728 | 14,300 | 1,728 |
| 2021-02-24 | 1,741 | 1,741 | 1,701 | 1,701 | 26,100 | 1,701 |
| 2021-02-22 | 1,722 | 1,732 | 1,718 | 1,724 | 21,600 | 1,724 |
| 2021-02-19 | 1,711 | 1,720 | 1,705 | 1,713 | 31,700 | 1,713 |
| 2021-02-18 | 1,788 | 1,788 | 1,732 | 1,735 | 30,900 | 1,735 |
| 2021-02-17 | 1,790 | 1,790 | 1,752 | 1,777 | 35,600 | 1,777 |
| 2021-02-16 | 1,821 | 1,823 | 1,792 | 1,795 | 42,500 | 1,795 |
| 2021-02-15 | 1,811 | 1,844 | 1,809 | 1,817 | 39,100 | 1,817 |
| 2021-02-12 | 1,830 | 1,830 | 1,805 | 1,812 | 12,400 | 1,812 |
| 2021-02-10 | 1,824 | 1,824 | 1,810 | 1,812 | 11,100 | 1,812 |
| 2021-02-09 | 1,810 | 1,835 | 1,800 | 1,825 | 18,100 | 1,825 |
| 2021-02-08 | 1,851 | 1,851 | 1,792 | 1,801 | 76,900 | 1,801 |
| 2021-02-05 | 1,863 | 1,876 | 1,835 | 1,857 | 32,700 | 1,857 |
| 2021-02-04 | 1,839 | 1,863 | 1,828 | 1,863 | 17,200 | 1,863 |
| 2021-02-03 | 1,849 | 1,865 | 1,817 | 1,826 | 18,900 | 1,826 |
| 2021-02-02 | 1,834 | 1,835 | 1,810 | 1,820 | 9,200 | 1,820 |
| 2021-02-01 | 1,770 | 1,829 | 1,770 | 1,822 | 14,700 | 1,822 |
| 2021-01-29 | 1,842 | 1,842 | 1,767 | 1,774 | 29,500 | 1,774 |
| 2021-01-28 | 1,790 | 1,832 | 1,775 | 1,823 | 18,500 | 1,823 |
| 2021-01-27 | 1,891 | 1,891 | 1,812 | 1,822 | 30,400 | 1,822 |
| 2021-01-26 | 1,897 | 1,902 | 1,840 | 1,860 | 35,600 | 1,860 |
| 2021-01-25 | 1,884 | 1,935 | 1,865 | 1,930 | 37,400 | 1,930 |
| 2021-01-22 | 1,810 | 1,863 | 1,804 | 1,855 | 35,100 | 1,855 |
| 2021-01-21 | 1,828 | 1,838 | 1,787 | 1,789 | 24,600 | 1,789 |
| 2021-01-20 | 1,805 | 1,830 | 1,800 | 1,829 | 32,000 | 1,829 |
| 2021-01-19 | 1,830 | 1,865 | 1,807 | 1,807 | 28,100 | 1,807 |
| 2021-01-18 | 1,792 | 1,859 | 1,792 | 1,840 | 19,600 | 1,840 |
| 2021-01-15 | 1,875 | 1,900 | 1,825 | 1,841 | 54,600 | 1,841 |
| 2021-01-14 | 1,949 | 1,993 | 1,855 | 1,908 | 150,500 | 1,908 |
| 2021-01-13 | 1,733 | 1,937 | 1,730 | 1,902 | 169,100 | 1,902 |
| 2021-01-12 | 1,700 | 1,717 | 1,685 | 1,693 | 25,200 | 1,693 |
| 2021-01-08 | 1,654 | 1,698 | 1,645 | 1,686 | 46,000 | 1,686 |
| 2021-01-07 | 1,649 | 1,656 | 1,630 | 1,646 | 29,500 | 1,646 |
| 2021-01-06 | 1,593 | 1,633 | 1,585 | 1,626 | 36,900 | 1,626 |
| 2021-01-05 | 1,560 | 1,594 | 1,549 | 1,585 | 9,300 | 1,585 |
| 2021-01-04 | 1,551 | 1,561 | 1,531 | 1,560 | 8,700 | 1,560 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
