6387 サムコ(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 | 2,729 | 2,817 | 2,701 | 2,801 | 73,700 | 2,801 |
| 2021-12-29 | 2,715 | 2,721 | 2,679 | 2,718 | 40,500 | 2,718 |
| 2021-12-28 | 2,790 | 2,791 | 2,691 | 2,716 | 86,400 | 2,716 |
| 2021-12-27 | 2,822 | 2,832 | 2,755 | 2,760 | 66,500 | 2,760 |
| 2021-12-24 | 2,738 | 2,797 | 2,730 | 2,776 | 67,000 | 2,776 |
| 2021-12-23 | 2,715 | 2,769 | 2,689 | 2,727 | 83,700 | 2,727 |
| 2021-12-22 | 2,654 | 2,674 | 2,588 | 2,674 | 88,300 | 2,674 |
| 2021-12-21 | 2,650 | 2,670 | 2,559 | 2,604 | 92,700 | 2,604 |
| 2021-12-20 | 2,770 | 2,787 | 2,627 | 2,627 | 96,900 | 2,627 |
| 2021-12-17 | 2,813 | 2,817 | 2,764 | 2,781 | 77,500 | 2,781 |
| 2021-12-16 | 2,857 | 2,876 | 2,824 | 2,868 | 85,000 | 2,868 |
| 2021-12-15 | 2,786 | 2,852 | 2,760 | 2,779 | 75,000 | 2,779 |
| 2021-12-14 | 2,877 | 2,934 | 2,764 | 2,786 | 142,400 | 2,786 |
| 2021-12-13 | 2,840 | 2,940 | 2,784 | 2,887 | 235,400 | 2,887 |
| 2021-12-10 | 3,075 | 3,095 | 3,025 | 3,080 | 136,100 | 3,080 |
| 2021-12-09 | 3,100 | 3,115 | 3,055 | 3,115 | 44,400 | 3,115 |
| 2021-12-08 | 3,075 | 3,130 | 3,050 | 3,090 | 80,400 | 3,090 |
| 2021-12-07 | 2,967 | 3,015 | 2,929 | 3,005 | 47,900 | 3,005 |
| 2021-12-06 | 2,929 | 2,951 | 2,856 | 2,940 | 46,700 | 2,940 |
| 2021-12-03 | 2,900 | 2,933 | 2,843 | 2,933 | 47,500 | 2,933 |
| 2021-12-02 | 2,970 | 2,993 | 2,900 | 2,901 | 51,800 | 2,901 |
| 2021-12-01 | 2,928 | 2,985 | 2,864 | 2,980 | 48,600 | 2,980 |
| 2021-11-30 | 2,950 | 3,015 | 2,910 | 2,911 | 81,900 | 2,911 |
| 2021-11-29 | 2,852 | 2,955 | 2,844 | 2,851 | 89,100 | 2,851 |
| 2021-11-26 | 3,060 | 3,060 | 2,946 | 2,962 | 79,800 | 2,962 |
| 2021-11-25 | 3,090 | 3,125 | 3,050 | 3,090 | 36,800 | 3,090 |
| 2021-11-24 | 3,190 | 3,200 | 3,045 | 3,060 | 81,200 | 3,060 |
| 2021-11-22 | 3,170 | 3,220 | 3,145 | 3,215 | 64,600 | 3,215 |
| 2021-11-19 | 3,110 | 3,160 | 3,110 | 3,150 | 57,300 | 3,150 |
| 2021-11-18 | 3,200 | 3,200 | 3,080 | 3,105 | 86,100 | 3,105 |
| 2021-11-17 | 3,150 | 3,200 | 3,140 | 3,180 | 125,700 | 3,180 |
| 2021-11-16 | 3,110 | 3,125 | 3,055 | 3,095 | 128,300 | 3,095 |
| 2021-11-15 | 3,000 | 3,065 | 2,999 | 3,055 | 158,200 | 3,055 |
| 2021-11-12 | 2,869 | 2,911 | 2,858 | 2,900 | 59,000 | 2,900 |
| 2021-11-11 | 2,796 | 2,855 | 2,757 | 2,839 | 30,400 | 2,839 |
| 2021-11-10 | 2,781 | 2,822 | 2,758 | 2,807 | 38,600 | 2,807 |
| 2021-11-09 | 2,836 | 2,867 | 2,795 | 2,796 | 29,800 | 2,796 |
| 2021-11-08 | 2,885 | 2,885 | 2,817 | 2,854 | 40,400 | 2,854 |
| 2021-11-05 | 2,909 | 2,926 | 2,866 | 2,880 | 32,500 | 2,880 |
| 2021-11-04 | 2,886 | 2,910 | 2,879 | 2,906 | 46,500 | 2,906 |
| 2021-11-02 | 2,870 | 2,892 | 2,830 | 2,836 | 27,700 | 2,836 |
| 2021-11-01 | 2,890 | 2,906 | 2,862 | 2,880 | 40,800 | 2,880 |
| 2021-10-29 | 2,860 | 2,867 | 2,811 | 2,832 | 28,800 | 2,832 |
| 2021-10-28 | 2,813 | 2,879 | 2,813 | 2,860 | 33,900 | 2,860 |
| 2021-10-27 | 2,896 | 2,896 | 2,823 | 2,859 | 21,500 | 2,859 |
| 2021-10-26 | 2,857 | 2,897 | 2,857 | 2,867 | 47,300 | 2,867 |
| 2021-10-25 | 2,850 | 2,854 | 2,800 | 2,827 | 29,400 | 2,827 |
| 2021-10-22 | 2,750 | 2,877 | 2,750 | 2,850 | 39,100 | 2,850 |
| 2021-10-21 | 2,826 | 2,850 | 2,770 | 2,770 | 41,300 | 2,770 |
| 2021-10-20 | 2,900 | 2,918 | 2,840 | 2,847 | 39,600 | 2,847 |
| 2021-10-19 | 2,836 | 2,892 | 2,836 | 2,884 | 36,700 | 2,884 |
| 2021-10-18 | 2,888 | 2,909 | 2,838 | 2,885 | 48,000 | 2,885 |
| 2021-10-15 | 2,780 | 2,869 | 2,763 | 2,862 | 62,400 | 2,862 |
| 2021-10-14 | 2,669 | 2,727 | 2,660 | 2,716 | 45,700 | 2,716 |
| 2021-10-13 | 2,680 | 2,700 | 2,636 | 2,654 | 54,200 | 2,654 |
| 2021-10-12 | 2,710 | 2,747 | 2,688 | 2,701 | 43,000 | 2,701 |
| 2021-10-11 | 2,702 | 2,736 | 2,666 | 2,714 | 49,500 | 2,714 |
| 2021-10-08 | 2,662 | 2,726 | 2,662 | 2,719 | 50,800 | 2,719 |
| 2021-10-07 | 2,652 | 2,715 | 2,622 | 2,658 | 51,700 | 2,658 |
| 2021-10-06 | 2,670 | 2,723 | 2,599 | 2,615 | 112,000 | 2,615 |
| 2021-10-05 | 2,656 | 2,656 | 2,547 | 2,620 | 117,800 | 2,620 |
| 2021-10-04 | 2,856 | 2,856 | 2,726 | 2,735 | 81,500 | 2,735 |
| 2021-10-01 | 2,824 | 2,873 | 2,797 | 2,820 | 64,500 | 2,820 |
| 2021-09-30 | 2,902 | 2,902 | 2,834 | 2,874 | 56,200 | 2,874 |
| 2021-09-29 | 2,923 | 2,941 | 2,876 | 2,905 | 64,800 | 2,905 |
| 2021-09-28 | 3,005 | 3,010 | 2,939 | 2,962 | 52,300 | 2,962 |
| 2021-09-27 | 3,040 | 3,055 | 3,005 | 3,010 | 26,700 | 3,010 |
| 2021-09-24 | 3,015 | 3,050 | 2,998 | 3,040 | 55,200 | 3,040 |
| 2021-09-22 | 2,980 | 3,000 | 2,911 | 2,963 | 54,300 | 2,963 |
| 2021-09-21 | 2,912 | 2,983 | 2,910 | 2,965 | 73,600 | 2,965 |
| 2021-09-17 | 2,990 | 3,025 | 2,990 | 3,020 | 44,400 | 3,020 |
| 2021-09-16 | 3,035 | 3,055 | 2,971 | 2,994 | 85,300 | 2,994 |
| 2021-09-15 | 3,040 | 3,055 | 3,000 | 3,055 | 72,100 | 3,055 |
| 2021-09-14 | 3,140 | 3,140 | 3,050 | 3,055 | 142,200 | 3,055 |
| 2021-09-13 | 3,175 | 3,200 | 3,060 | 3,145 | 250,700 | 3,145 |
| 2021-09-10 | 3,230 | 3,350 | 3,190 | 3,350 | 106,100 | 3,350 |
| 2021-09-09 | 3,225 | 3,240 | 3,145 | 3,185 | 39,100 | 3,185 |
| 2021-09-08 | 3,175 | 3,230 | 3,155 | 3,230 | 38,400 | 3,230 |
| 2021-09-07 | 3,190 | 3,205 | 3,130 | 3,170 | 46,700 | 3,170 |
| 2021-09-06 | 3,135 | 3,180 | 3,105 | 3,175 | 52,600 | 3,175 |
| 2021-09-03 | 3,035 | 3,125 | 3,035 | 3,100 | 42,500 | 3,100 |
| 2021-09-02 | 3,045 | 3,095 | 3,035 | 3,035 | 40,900 | 3,035 |
| 2021-09-01 | 3,030 | 3,030 | 2,994 | 3,020 | 18,300 | 3,020 |
| 2021-08-31 | 2,983 | 3,030 | 2,978 | 3,020 | 30,100 | 3,020 |
| 2021-08-30 | 2,979 | 3,055 | 2,969 | 3,030 | 47,600 | 3,030 |
| 2021-08-27 | 2,905 | 2,924 | 2,884 | 2,924 | 15,200 | 2,924 |
| 2021-08-26 | 2,928 | 2,947 | 2,897 | 2,908 | 19,700 | 2,908 |
| 2021-08-25 | 2,919 | 2,926 | 2,877 | 2,902 | 24,800 | 2,902 |
| 2021-08-24 | 2,868 | 2,946 | 2,868 | 2,917 | 26,300 | 2,917 |
| 2021-08-23 | 2,775 | 2,887 | 2,765 | 2,853 | 29,500 | 2,853 |
| 2021-08-20 | 2,773 | 2,821 | 2,742 | 2,742 | 44,200 | 2,742 |
| 2021-08-19 | 2,869 | 2,887 | 2,802 | 2,807 | 34,200 | 2,807 |
| 2021-08-18 | 2,853 | 2,915 | 2,804 | 2,886 | 35,400 | 2,886 |
| 2021-08-17 | 2,911 | 2,938 | 2,865 | 2,868 | 38,100 | 2,868 |
| 2021-08-16 | 2,975 | 2,995 | 2,902 | 2,911 | 48,400 | 2,911 |
| 2021-08-13 | 3,025 | 3,055 | 3,000 | 3,020 | 26,000 | 3,020 |
| 2021-08-12 | 3,060 | 3,065 | 3,020 | 3,045 | 19,900 | 3,045 |
| 2021-08-11 | 3,140 | 3,140 | 3,045 | 3,050 | 14,800 | 3,050 |
| 2021-08-10 | 3,050 | 3,110 | 3,015 | 3,095 | 29,300 | 3,095 |
| 2021-08-06 | 3,070 | 3,090 | 3,025 | 3,045 | 18,800 | 3,045 |
| 2021-08-05 | 3,010 | 3,090 | 3,010 | 3,070 | 16,700 | 3,070 |
| 2021-08-04 | 3,055 | 3,070 | 2,994 | 3,005 | 47,600 | 3,005 |
| 2021-08-03 | 3,125 | 3,150 | 3,065 | 3,080 | 20,100 | 3,080 |
| 2021-08-02 | 3,065 | 3,165 | 3,065 | 3,125 | 31,400 | 3,125 |
| 2021-07-30 | 3,090 | 3,130 | 3,055 | 3,065 | 22,300 | 3,065 |
| 2021-07-29 | 3,000 | 3,110 | 3,000 | 3,100 | 20,900 | 3,100 |
| 2021-07-28 | 3,070 | 3,070 | 3,000 | 3,000 | 25,600 | 3,000 |
| 2021-07-27 | 3,090 | 3,125 | 3,070 | 3,070 | 18,800 | 3,070 |
| 2021-07-26 | 3,070 | 3,105 | 3,055 | 3,080 | 19,200 | 3,080 |
| 2021-07-21 | 3,010 | 3,055 | 2,993 | 3,020 | 49,800 | 3,020 |
| 2021-07-20 | 3,015 | 3,090 | 3,015 | 3,020 | 39,800 | 3,020 |
| 2021-07-19 | 3,110 | 3,110 | 3,015 | 3,045 | 44,700 | 3,045 |
| 2021-07-16 | 3,160 | 3,160 | 3,105 | 3,140 | 20,100 | 3,140 |
| 2021-07-15 | 3,220 | 3,240 | 3,165 | 3,165 | 30,300 | 3,165 |
| 2021-07-14 | 3,235 | 3,265 | 3,195 | 3,215 | 27,200 | 3,215 |
| 2021-07-13 | 3,250 | 3,260 | 3,215 | 3,215 | 32,200 | 3,215 |
| 2021-07-12 | 3,325 | 3,325 | 3,240 | 3,240 | 40,000 | 3,240 |
| 2021-07-09 | 3,225 | 3,290 | 3,180 | 3,255 | 48,600 | 3,255 |
| 2021-07-08 | 3,345 | 3,365 | 3,245 | 3,245 | 39,200 | 3,245 |
| 2021-07-07 | 3,360 | 3,430 | 3,350 | 3,355 | 35,500 | 3,355 |
| 2021-07-06 | 3,350 | 3,440 | 3,350 | 3,395 | 42,400 | 3,395 |
| 2021-07-05 | 3,275 | 3,370 | 3,265 | 3,345 | 40,900 | 3,345 |
| 2021-07-02 | 3,325 | 3,325 | 3,210 | 3,275 | 32,900 | 3,275 |
| 2021-07-01 | 3,350 | 3,350 | 3,275 | 3,275 | 35,200 | 3,275 |
| 2021-06-30 | 3,330 | 3,385 | 3,310 | 3,365 | 32,300 | 3,365 |
| 2021-06-29 | 3,395 | 3,410 | 3,310 | 3,310 | 37,200 | 3,310 |
| 2021-06-28 | 3,450 | 3,455 | 3,395 | 3,395 | 35,800 | 3,395 |
| 2021-06-25 | 3,445 | 3,465 | 3,420 | 3,435 | 43,600 | 3,435 |
| 2021-06-24 | 3,495 | 3,495 | 3,365 | 3,380 | 50,800 | 3,380 |
| 2021-06-23 | 3,430 | 3,510 | 3,410 | 3,480 | 99,100 | 3,480 |
| 2021-06-22 | 3,405 | 3,410 | 3,360 | 3,410 | 42,700 | 3,410 |
| 2021-06-21 | 3,325 | 3,415 | 3,320 | 3,365 | 51,700 | 3,365 |
| 2021-06-18 | 3,490 | 3,540 | 3,375 | 3,380 | 58,000 | 3,380 |
| 2021-06-17 | 3,515 | 3,535 | 3,430 | 3,480 | 108,300 | 3,480 |
| 2021-06-16 | 3,450 | 3,550 | 3,390 | 3,515 | 276,800 | 3,515 |
| 2021-06-15 | 3,225 | 3,340 | 3,220 | 3,300 | 116,700 | 3,300 |
| 2021-06-14 | 3,190 | 3,200 | 3,035 | 3,175 | 76,700 | 3,175 |
| 2021-06-11 | 3,150 | 3,175 | 3,090 | 3,125 | 101,100 | 3,125 |
| 2021-06-10 | 3,190 | 3,250 | 3,175 | 3,220 | 41,500 | 3,220 |
| 2021-06-09 | 3,175 | 3,190 | 3,125 | 3,145 | 27,900 | 3,145 |
| 2021-06-08 | 3,260 | 3,295 | 3,165 | 3,175 | 33,700 | 3,175 |
| 2021-06-07 | 3,340 | 3,390 | 3,240 | 3,250 | 43,200 | 3,250 |
| 2021-06-04 | 3,215 | 3,295 | 3,205 | 3,290 | 37,900 | 3,290 |
| 2021-06-03 | 3,195 | 3,270 | 3,180 | 3,240 | 36,000 | 3,240 |
| 2021-06-02 | 3,200 | 3,200 | 3,160 | 3,185 | 17,600 | 3,185 |
| 2021-06-01 | 3,170 | 3,210 | 3,115 | 3,205 | 23,800 | 3,205 |
| 2021-05-31 | 3,215 | 3,235 | 3,170 | 3,180 | 22,800 | 3,180 |
| 2021-05-28 | 3,200 | 3,205 | 3,135 | 3,200 | 27,900 | 3,200 |
| 2021-05-27 | 3,195 | 3,210 | 3,150 | 3,160 | 17,400 | 3,160 |
| 2021-05-26 | 3,180 | 3,230 | 3,150 | 3,195 | 21,900 | 3,195 |
| 2021-05-25 | 3,135 | 3,240 | 3,135 | 3,185 | 32,600 | 3,185 |
| 2021-05-24 | 3,135 | 3,155 | 3,100 | 3,135 | 18,200 | 3,135 |
| 2021-05-21 | 3,165 | 3,175 | 3,100 | 3,115 | 21,100 | 3,115 |
| 2021-05-20 | 3,010 | 3,135 | 3,010 | 3,120 | 26,200 | 3,120 |
| 2021-05-19 | 3,065 | 3,080 | 3,005 | 3,030 | 29,900 | 3,030 |
| 2021-05-18 | 3,090 | 3,090 | 2,995 | 3,055 | 19,700 | 3,055 |
| 2021-05-17 | 3,160 | 3,160 | 2,997 | 3,020 | 26,100 | 3,020 |
| 2021-05-14 | 3,045 | 3,105 | 3,015 | 3,090 | 21,800 | 3,090 |
| 2021-05-13 | 3,010 | 3,075 | 2,972 | 3,010 | 48,500 | 3,010 |
| 2021-05-12 | 3,100 | 3,205 | 3,020 | 3,065 | 34,000 | 3,065 |
| 2021-05-11 | 3,225 | 3,225 | 3,120 | 3,120 | 44,800 | 3,120 |
| 2021-05-10 | 3,300 | 3,305 | 3,250 | 3,255 | 19,600 | 3,255 |
| 2021-05-07 | 3,365 | 3,365 | 3,300 | 3,300 | 16,300 | 3,300 |
| 2021-05-06 | 3,295 | 3,330 | 3,230 | 3,310 | 32,800 | 3,310 |
| 2021-04-30 | 3,400 | 3,400 | 3,280 | 3,285 | 40,000 | 3,285 |
| 2021-04-28 | 3,360 | 3,405 | 3,350 | 3,400 | 24,600 | 3,400 |
| 2021-04-27 | 3,400 | 3,435 | 3,350 | 3,385 | 32,700 | 3,385 |
| 2021-04-26 | 3,340 | 3,425 | 3,340 | 3,400 | 32,600 | 3,400 |
| 2021-04-23 | 3,380 | 3,385 | 3,315 | 3,340 | 31,400 | 3,340 |
| 2021-04-22 | 3,295 | 3,390 | 3,295 | 3,385 | 36,900 | 3,385 |
| 2021-04-21 | 3,330 | 3,345 | 3,230 | 3,235 | 54,600 | 3,235 |
| 2021-04-20 | 3,415 | 3,425 | 3,360 | 3,365 | 26,600 | 3,365 |
| 2021-04-19 | 3,365 | 3,450 | 3,365 | 3,440 | 33,100 | 3,440 |
| 2021-04-16 | 3,380 | 3,430 | 3,375 | 3,375 | 37,200 | 3,375 |
| 2021-04-15 | 3,400 | 3,420 | 3,370 | 3,400 | 35,500 | 3,400 |
| 2021-04-14 | 3,450 | 3,495 | 3,405 | 3,435 | 56,400 | 3,435 |
| 2021-04-13 | 3,415 | 3,475 | 3,370 | 3,425 | 65,900 | 3,425 |
| 2021-04-12 | 3,595 | 3,595 | 3,430 | 3,430 | 77,000 | 3,430 |
| 2021-04-09 | 3,630 | 3,675 | 3,575 | 3,600 | 95,100 | 3,600 |
| 2021-04-08 | 3,595 | 3,610 | 3,525 | 3,610 | 96,900 | 3,610 |
| 2021-04-07 | 3,470 | 3,590 | 3,460 | 3,590 | 92,200 | 3,590 |
| 2021-04-06 | 3,595 | 3,595 | 3,450 | 3,475 | 131,700 | 3,475 |
| 2021-04-05 | 3,570 | 3,635 | 3,530 | 3,550 | 218,900 | 3,550 |
| 2021-04-02 | 3,500 | 3,555 | 3,425 | 3,500 | 252,600 | 3,500 |
| 2021-04-01 | 3,250 | 3,395 | 3,235 | 3,395 | 208,900 | 3,395 |
| 2021-03-31 | 3,190 | 3,215 | 3,170 | 3,185 | 69,500 | 3,185 |
| 2021-03-30 | 3,100 | 3,175 | 3,065 | 3,170 | 49,200 | 3,170 |
| 2021-03-29 | 3,165 | 3,190 | 3,115 | 3,145 | 79,700 | 3,145 |
| 2021-03-26 | 3,045 | 3,120 | 2,991 | 3,110 | 148,800 | 3,110 |
| 2021-03-25 | 3,085 | 3,085 | 2,963 | 3,065 | 203,100 | 3,065 |
| 2021-03-24 | 3,120 | 3,200 | 3,085 | 3,145 | 108,600 | 3,145 |
| 2021-03-23 | 3,155 | 3,280 | 3,155 | 3,185 | 154,700 | 3,185 |
| 2021-03-22 | 3,195 | 3,220 | 3,145 | 3,145 | 111,000 | 3,145 |
| 2021-03-19 | 3,210 | 3,220 | 3,135 | 3,210 | 107,200 | 3,210 |
| 2021-03-18 | 3,150 | 3,270 | 3,150 | 3,245 | 187,600 | 3,245 |
| 2021-03-17 | 3,085 | 3,140 | 3,045 | 3,095 | 131,900 | 3,095 |
| 2021-03-16 | 3,020 | 3,110 | 3,015 | 3,100 | 133,600 | 3,100 |
| 2021-03-15 | 3,135 | 3,135 | 3,000 | 3,025 | 216,300 | 3,025 |
| 2021-03-12 | 3,205 | 3,215 | 3,050 | 3,135 | 312,300 | 3,135 |
| 2021-03-11 | 3,270 | 3,335 | 3,205 | 3,305 | 59,700 | 3,305 |
| 2021-03-10 | 3,350 | 3,360 | 3,250 | 3,270 | 49,400 | 3,270 |
| 2021-03-09 | 3,200 | 3,230 | 2,995 | 3,210 | 128,400 | 3,210 |
| 2021-03-08 | 3,330 | 3,355 | 3,225 | 3,270 | 59,300 | 3,270 |
| 2021-03-05 | 3,205 | 3,285 | 3,130 | 3,270 | 78,600 | 3,270 |
| 2021-03-04 | 3,280 | 3,315 | 3,230 | 3,270 | 55,400 | 3,270 |
| 2021-03-03 | 3,390 | 3,390 | 3,285 | 3,350 | 51,600 | 3,350 |
| 2021-03-02 | 3,550 | 3,550 | 3,410 | 3,445 | 60,700 | 3,445 |
| 2021-03-01 | 3,365 | 3,480 | 3,365 | 3,455 | 42,600 | 3,455 |
| 2021-02-26 | 3,350 | 3,415 | 3,295 | 3,340 | 73,400 | 3,340 |
| 2021-02-25 | 3,530 | 3,550 | 3,440 | 3,465 | 67,000 | 3,465 |
| 2021-02-24 | 3,675 | 3,675 | 3,455 | 3,460 | 107,000 | 3,460 |
| 2021-02-22 | 3,560 | 3,705 | 3,560 | 3,695 | 78,900 | 3,695 |
| 2021-02-19 | 3,500 | 3,570 | 3,450 | 3,535 | 86,600 | 3,535 |
| 2021-02-18 | 3,700 | 3,700 | 3,560 | 3,570 | 99,600 | 3,570 |
| 2021-02-17 | 3,805 | 3,805 | 3,700 | 3,770 | 69,000 | 3,770 |
| 2021-02-16 | 3,765 | 3,820 | 3,740 | 3,775 | 74,900 | 3,775 |
| 2021-02-15 | 3,800 | 3,820 | 3,735 | 3,765 | 66,500 | 3,765 |
| 2021-02-12 | 3,780 | 3,810 | 3,720 | 3,760 | 64,700 | 3,760 |
| 2021-02-10 | 3,775 | 3,775 | 3,690 | 3,710 | 75,600 | 3,710 |
| 2021-02-09 | 3,765 | 3,810 | 3,705 | 3,780 | 88,300 | 3,780 |
| 2021-02-08 | 3,725 | 3,725 | 3,605 | 3,670 | 106,400 | 3,670 |
| 2021-02-05 | 3,785 | 3,865 | 3,720 | 3,725 | 87,100 | 3,725 |
| 2021-02-04 | 3,890 | 3,890 | 3,730 | 3,780 | 97,800 | 3,780 |
| 2021-02-03 | 4,070 | 4,070 | 3,880 | 3,930 | 89,700 | 3,930 |
| 2021-02-02 | 3,995 | 4,090 | 3,940 | 4,055 | 94,900 | 4,055 |
| 2021-02-01 | 3,755 | 3,955 | 3,710 | 3,920 | 67,100 | 3,920 |
| 2021-01-29 | 3,990 | 4,050 | 3,760 | 3,765 | 130,700 | 3,765 |
| 2021-01-28 | 3,850 | 3,990 | 3,780 | 3,945 | 162,600 | 3,945 |
| 2021-01-27 | 4,100 | 4,100 | 3,930 | 3,950 | 175,400 | 3,950 |
| 2021-01-26 | 4,160 | 4,220 | 4,110 | 4,110 | 115,400 | 4,110 |
| 2021-01-25 | 4,090 | 4,260 | 4,050 | 4,210 | 234,300 | 4,210 |
| 2021-01-22 | 4,095 | 4,120 | 3,965 | 3,990 | 115,800 | 3,990 |
| 2021-01-21 | 3,960 | 4,090 | 3,900 | 4,025 | 125,800 | 4,025 |
| 2021-01-20 | 3,920 | 3,995 | 3,895 | 3,955 | 92,000 | 3,955 |
| 2021-01-19 | 3,920 | 4,040 | 3,900 | 3,905 | 111,800 | 3,905 |
| 2021-01-18 | 3,850 | 3,925 | 3,805 | 3,900 | 108,300 | 3,900 |
| 2021-01-15 | 3,920 | 4,085 | 3,910 | 3,960 | 167,300 | 3,960 |
| 2021-01-14 | 4,040 | 4,105 | 3,840 | 3,885 | 216,800 | 3,885 |
| 2021-01-13 | 3,890 | 4,055 | 3,865 | 4,050 | 215,300 | 4,050 |
| 2021-01-12 | 3,790 | 3,915 | 3,740 | 3,905 | 194,000 | 3,905 |
| 2021-01-08 | 3,625 | 3,810 | 3,625 | 3,750 | 181,400 | 3,750 |
| 2021-01-07 | 3,610 | 3,620 | 3,505 | 3,525 | 92,400 | 3,525 |
| 2021-01-06 | 3,740 | 3,740 | 3,610 | 3,610 | 94,500 | 3,610 |
| 2021-01-05 | 3,665 | 3,765 | 3,610 | 3,745 | 101,400 | 3,745 |
| 2021-01-04 | 3,790 | 3,850 | 3,635 | 3,680 | 102,700 | 3,680 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
