7613 シークス(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 | 1,420 | 1,430 | 1,395 | 1,416 | 119,000 | 1,416 |
| 2021-12-29 | 1,434 | 1,443 | 1,413 | 1,421 | 364,700 | 1,421 |
| 2021-12-28 | 1,454 | 1,463 | 1,440 | 1,463 | 519,500 | 1,463 |
| 2021-12-27 | 1,438 | 1,439 | 1,401 | 1,424 | 346,300 | 1,424 |
| 2021-12-24 | 1,449 | 1,456 | 1,426 | 1,427 | 289,500 | 1,427 |
| 2021-12-23 | 1,384 | 1,432 | 1,383 | 1,429 | 272,400 | 1,429 |
| 2021-12-22 | 1,371 | 1,388 | 1,357 | 1,362 | 199,500 | 1,362 |
| 2021-12-21 | 1,361 | 1,367 | 1,330 | 1,363 | 305,500 | 1,363 |
| 2021-12-20 | 1,398 | 1,401 | 1,336 | 1,341 | 316,300 | 1,341 |
| 2021-12-17 | 1,447 | 1,447 | 1,403 | 1,413 | 487,700 | 1,413 |
| 2021-12-16 | 1,434 | 1,444 | 1,415 | 1,433 | 141,500 | 1,433 |
| 2021-12-15 | 1,430 | 1,434 | 1,410 | 1,413 | 161,500 | 1,413 |
| 2021-12-14 | 1,417 | 1,437 | 1,413 | 1,433 | 286,000 | 1,433 |
| 2021-12-13 | 1,406 | 1,429 | 1,398 | 1,424 | 188,200 | 1,424 |
| 2021-12-10 | 1,404 | 1,410 | 1,374 | 1,383 | 296,500 | 1,383 |
| 2021-12-09 | 1,429 | 1,439 | 1,400 | 1,405 | 152,400 | 1,405 |
| 2021-12-08 | 1,444 | 1,452 | 1,423 | 1,426 | 163,800 | 1,426 |
| 2021-12-07 | 1,389 | 1,421 | 1,380 | 1,416 | 269,700 | 1,416 |
| 2021-12-06 | 1,371 | 1,399 | 1,369 | 1,389 | 221,600 | 1,389 |
| 2021-12-03 | 1,348 | 1,369 | 1,311 | 1,369 | 250,400 | 1,369 |
| 2021-12-02 | 1,356 | 1,375 | 1,338 | 1,339 | 257,600 | 1,339 |
| 2021-12-01 | 1,341 | 1,368 | 1,311 | 1,352 | 208,800 | 1,352 |
| 2021-11-30 | 1,348 | 1,363 | 1,330 | 1,331 | 253,900 | 1,331 |
| 2021-11-29 | 1,314 | 1,334 | 1,301 | 1,304 | 194,400 | 1,304 |
| 2021-11-26 | 1,383 | 1,383 | 1,323 | 1,344 | 271,400 | 1,344 |
| 2021-11-25 | 1,377 | 1,388 | 1,362 | 1,380 | 91,300 | 1,380 |
| 2021-11-24 | 1,383 | 1,387 | 1,350 | 1,369 | 166,100 | 1,369 |
| 2021-11-22 | 1,369 | 1,398 | 1,357 | 1,384 | 253,700 | 1,384 |
| 2021-11-19 | 1,340 | 1,378 | 1,336 | 1,363 | 246,200 | 1,363 |
| 2021-11-18 | 1,303 | 1,351 | 1,285 | 1,342 | 275,800 | 1,342 |
| 2021-11-17 | 1,340 | 1,340 | 1,292 | 1,298 | 160,900 | 1,298 |
| 2021-11-16 | 1,334 | 1,356 | 1,305 | 1,320 | 223,500 | 1,320 |
| 2021-11-15 | 1,308 | 1,344 | 1,301 | 1,340 | 251,900 | 1,340 |
| 2021-11-12 | 1,296 | 1,342 | 1,256 | 1,299 | 439,000 | 1,299 |
| 2021-11-11 | 1,282 | 1,304 | 1,282 | 1,295 | 188,300 | 1,295 |
| 2021-11-10 | 1,277 | 1,293 | 1,270 | 1,276 | 113,300 | 1,276 |
| 2021-11-09 | 1,280 | 1,291 | 1,266 | 1,266 | 85,400 | 1,266 |
| 2021-11-08 | 1,282 | 1,286 | 1,259 | 1,273 | 182,000 | 1,273 |
| 2021-11-05 | 1,308 | 1,308 | 1,258 | 1,263 | 228,900 | 1,263 |
| 2021-11-04 | 1,293 | 1,319 | 1,288 | 1,312 | 199,100 | 1,312 |
| 2021-11-02 | 1,291 | 1,296 | 1,263 | 1,263 | 120,100 | 1,263 |
| 2021-11-01 | 1,282 | 1,303 | 1,281 | 1,300 | 137,200 | 1,300 |
| 2021-10-29 | 1,262 | 1,267 | 1,247 | 1,259 | 88,600 | 1,259 |
| 2021-10-28 | 1,246 | 1,264 | 1,237 | 1,262 | 108,500 | 1,262 |
| 2021-10-27 | 1,251 | 1,251 | 1,243 | 1,250 | 39,500 | 1,250 |
| 2021-10-26 | 1,240 | 1,250 | 1,230 | 1,250 | 47,800 | 1,250 |
| 2021-10-25 | 1,230 | 1,237 | 1,221 | 1,230 | 68,700 | 1,230 |
| 2021-10-22 | 1,235 | 1,254 | 1,235 | 1,245 | 69,000 | 1,245 |
| 2021-10-21 | 1,263 | 1,266 | 1,242 | 1,245 | 46,900 | 1,245 |
| 2021-10-20 | 1,260 | 1,279 | 1,260 | 1,266 | 79,200 | 1,266 |
| 2021-10-19 | 1,248 | 1,257 | 1,238 | 1,255 | 48,600 | 1,255 |
| 2021-10-18 | 1,249 | 1,260 | 1,233 | 1,248 | 86,000 | 1,248 |
| 2021-10-15 | 1,206 | 1,233 | 1,201 | 1,233 | 153,200 | 1,233 |
| 2021-10-14 | 1,182 | 1,196 | 1,181 | 1,196 | 70,500 | 1,196 |
| 2021-10-13 | 1,182 | 1,187 | 1,166 | 1,181 | 76,000 | 1,181 |
| 2021-10-12 | 1,198 | 1,205 | 1,181 | 1,184 | 88,700 | 1,184 |
| 2021-10-11 | 1,187 | 1,206 | 1,182 | 1,205 | 71,700 | 1,205 |
| 2021-10-08 | 1,177 | 1,195 | 1,172 | 1,179 | 156,400 | 1,179 |
| 2021-10-07 | 1,156 | 1,169 | 1,152 | 1,159 | 121,900 | 1,159 |
| 2021-10-06 | 1,170 | 1,198 | 1,154 | 1,156 | 118,500 | 1,156 |
| 2021-10-05 | 1,170 | 1,170 | 1,136 | 1,150 | 159,200 | 1,150 |
| 2021-10-04 | 1,201 | 1,210 | 1,172 | 1,173 | 149,600 | 1,173 |
| 2021-10-01 | 1,195 | 1,199 | 1,170 | 1,179 | 172,700 | 1,179 |
| 2021-09-30 | 1,223 | 1,230 | 1,202 | 1,204 | 163,900 | 1,204 |
| 2021-09-29 | 1,230 | 1,235 | 1,208 | 1,226 | 189,100 | 1,226 |
| 2021-09-28 | 1,262 | 1,262 | 1,231 | 1,246 | 100,800 | 1,246 |
| 2021-09-27 | 1,266 | 1,283 | 1,265 | 1,265 | 86,300 | 1,265 |
| 2021-09-24 | 1,236 | 1,266 | 1,235 | 1,263 | 167,000 | 1,263 |
| 2021-09-22 | 1,219 | 1,225 | 1,201 | 1,208 | 143,400 | 1,208 |
| 2021-09-21 | 1,228 | 1,233 | 1,195 | 1,219 | 196,500 | 1,219 |
| 2021-09-17 | 1,271 | 1,283 | 1,253 | 1,253 | 184,300 | 1,253 |
| 2021-09-16 | 1,273 | 1,291 | 1,250 | 1,267 | 149,000 | 1,267 |
| 2021-09-15 | 1,280 | 1,285 | 1,241 | 1,256 | 296,000 | 1,256 |
| 2021-09-14 | 1,312 | 1,315 | 1,288 | 1,294 | 411,400 | 1,294 |
| 2021-09-13 | 1,296 | 1,304 | 1,275 | 1,304 | 162,600 | 1,304 |
| 2021-09-10 | 1,300 | 1,314 | 1,292 | 1,310 | 172,800 | 1,310 |
| 2021-09-09 | 1,318 | 1,332 | 1,308 | 1,309 | 81,600 | 1,309 |
| 2021-09-08 | 1,315 | 1,327 | 1,302 | 1,314 | 126,000 | 1,314 |
| 2021-09-07 | 1,316 | 1,332 | 1,311 | 1,328 | 149,700 | 1,328 |
| 2021-09-06 | 1,308 | 1,310 | 1,298 | 1,306 | 79,900 | 1,306 |
| 2021-09-03 | 1,268 | 1,299 | 1,260 | 1,292 | 132,500 | 1,292 |
| 2021-09-02 | 1,298 | 1,301 | 1,259 | 1,266 | 90,300 | 1,266 |
| 2021-09-01 | 1,287 | 1,301 | 1,280 | 1,290 | 61,400 | 1,290 |
| 2021-08-31 | 1,274 | 1,293 | 1,270 | 1,281 | 99,100 | 1,281 |
| 2021-08-30 | 1,265 | 1,283 | 1,265 | 1,279 | 85,200 | 1,279 |
| 2021-08-27 | 1,233 | 1,260 | 1,224 | 1,254 | 70,300 | 1,254 |
| 2021-08-26 | 1,250 | 1,258 | 1,239 | 1,239 | 103,900 | 1,239 |
| 2021-08-25 | 1,233 | 1,249 | 1,233 | 1,241 | 74,300 | 1,241 |
| 2021-08-24 | 1,213 | 1,246 | 1,204 | 1,233 | 105,800 | 1,233 |
| 2021-08-23 | 1,189 | 1,207 | 1,189 | 1,197 | 126,200 | 1,197 |
| 2021-08-20 | 1,216 | 1,227 | 1,187 | 1,189 | 149,400 | 1,189 |
| 2021-08-19 | 1,239 | 1,244 | 1,220 | 1,220 | 108,300 | 1,220 |
| 2021-08-18 | 1,245 | 1,260 | 1,230 | 1,240 | 136,100 | 1,240 |
| 2021-08-17 | 1,264 | 1,303 | 1,257 | 1,257 | 182,900 | 1,257 |
| 2021-08-16 | 1,299 | 1,299 | 1,250 | 1,255 | 162,400 | 1,255 |
| 2021-08-13 | 1,304 | 1,339 | 1,294 | 1,306 | 222,700 | 1,306 |
| 2021-08-12 | 1,422 | 1,463 | 1,303 | 1,309 | 490,900 | 1,309 |
| 2021-08-11 | 1,509 | 1,520 | 1,351 | 1,392 | 593,000 | 1,392 |
| 2021-08-10 | 1,434 | 1,469 | 1,433 | 1,468 | 137,100 | 1,468 |
| 2021-08-06 | 1,427 | 1,427 | 1,404 | 1,404 | 83,400 | 1,404 |
| 2021-08-05 | 1,407 | 1,431 | 1,399 | 1,415 | 118,600 | 1,415 |
| 2021-08-04 | 1,457 | 1,461 | 1,412 | 1,428 | 122,500 | 1,428 |
| 2021-08-03 | 1,455 | 1,470 | 1,440 | 1,461 | 143,600 | 1,461 |
| 2021-08-02 | 1,428 | 1,455 | 1,426 | 1,454 | 126,900 | 1,454 |
| 2021-07-30 | 1,400 | 1,424 | 1,398 | 1,407 | 163,200 | 1,407 |
| 2021-07-29 | 1,415 | 1,438 | 1,383 | 1,400 | 476,000 | 1,400 |
| 2021-07-28 | 1,434 | 1,434 | 1,378 | 1,381 | 201,200 | 1,381 |
| 2021-07-27 | 1,443 | 1,454 | 1,433 | 1,441 | 112,300 | 1,441 |
| 2021-07-26 | 1,424 | 1,444 | 1,418 | 1,427 | 74,700 | 1,427 |
| 2021-07-21 | 1,415 | 1,424 | 1,401 | 1,405 | 77,400 | 1,405 |
| 2021-07-20 | 1,390 | 1,406 | 1,378 | 1,378 | 107,800 | 1,378 |
| 2021-07-19 | 1,419 | 1,420 | 1,400 | 1,406 | 103,500 | 1,406 |
| 2021-07-16 | 1,446 | 1,452 | 1,420 | 1,433 | 80,300 | 1,433 |
| 2021-07-15 | 1,475 | 1,477 | 1,440 | 1,442 | 69,400 | 1,442 |
| 2021-07-14 | 1,481 | 1,495 | 1,470 | 1,474 | 82,900 | 1,474 |
| 2021-07-13 | 1,463 | 1,480 | 1,460 | 1,469 | 99,600 | 1,469 |
| 2021-07-12 | 1,447 | 1,459 | 1,437 | 1,438 | 87,000 | 1,438 |
| 2021-07-09 | 1,400 | 1,405 | 1,375 | 1,402 | 188,900 | 1,402 |
| 2021-07-08 | 1,435 | 1,458 | 1,409 | 1,409 | 181,300 | 1,409 |
| 2021-07-07 | 1,440 | 1,453 | 1,419 | 1,435 | 93,300 | 1,435 |
| 2021-07-06 | 1,421 | 1,453 | 1,404 | 1,447 | 121,800 | 1,447 |
| 2021-07-05 | 1,421 | 1,433 | 1,407 | 1,421 | 116,800 | 1,421 |
| 2021-07-02 | 1,410 | 1,416 | 1,400 | 1,409 | 144,400 | 1,409 |
| 2021-07-01 | 1,428 | 1,432 | 1,404 | 1,412 | 96,100 | 1,412 |
| 2021-06-30 | 1,439 | 1,446 | 1,415 | 1,421 | 107,300 | 1,421 |
| 2021-06-29 | 1,465 | 1,465 | 1,406 | 1,428 | 170,500 | 1,428 |
| 2021-06-28 | 1,487 | 1,494 | 1,473 | 1,486 | 131,300 | 1,486 |
| 2021-06-25 | 1,496 | 1,507 | 1,467 | 1,469 | 224,300 | 1,469 |
| 2021-06-24 | 1,569 | 1,569 | 1,484 | 1,489 | 211,300 | 1,489 |
| 2021-06-23 | 1,580 | 1,583 | 1,555 | 1,563 | 113,500 | 1,563 |
| 2021-06-22 | 1,558 | 1,577 | 1,551 | 1,570 | 164,300 | 1,570 |
| 2021-06-21 | 1,525 | 1,528 | 1,474 | 1,511 | 137,500 | 1,511 |
| 2021-06-18 | 1,573 | 1,577 | 1,551 | 1,560 | 129,700 | 1,560 |
| 2021-06-17 | 1,605 | 1,605 | 1,565 | 1,578 | 116,400 | 1,578 |
| 2021-06-16 | 1,640 | 1,652 | 1,611 | 1,615 | 114,300 | 1,615 |
| 2021-06-15 | 1,676 | 1,682 | 1,637 | 1,637 | 131,300 | 1,637 |
| 2021-06-14 | 1,620 | 1,648 | 1,620 | 1,646 | 68,000 | 1,646 |
| 2021-06-11 | 1,603 | 1,616 | 1,594 | 1,607 | 140,000 | 1,607 |
| 2021-06-10 | 1,601 | 1,612 | 1,589 | 1,603 | 82,000 | 1,603 |
| 2021-06-09 | 1,592 | 1,620 | 1,587 | 1,609 | 89,100 | 1,609 |
| 2021-06-08 | 1,589 | 1,601 | 1,563 | 1,596 | 82,600 | 1,596 |
| 2021-06-07 | 1,610 | 1,623 | 1,589 | 1,603 | 103,200 | 1,603 |
| 2021-06-04 | 1,576 | 1,598 | 1,575 | 1,585 | 51,800 | 1,585 |
| 2021-06-03 | 1,599 | 1,613 | 1,585 | 1,592 | 86,200 | 1,592 |
| 2021-06-02 | 1,579 | 1,601 | 1,574 | 1,589 | 71,600 | 1,589 |
| 2021-06-01 | 1,575 | 1,603 | 1,567 | 1,578 | 167,100 | 1,578 |
| 2021-05-31 | 1,539 | 1,568 | 1,533 | 1,562 | 126,100 | 1,562 |
| 2021-05-28 | 1,551 | 1,573 | 1,539 | 1,557 | 254,100 | 1,557 |
| 2021-05-27 | 1,548 | 1,558 | 1,523 | 1,524 | 111,100 | 1,524 |
| 2021-05-26 | 1,532 | 1,532 | 1,505 | 1,523 | 67,200 | 1,523 |
| 2021-05-25 | 1,552 | 1,555 | 1,535 | 1,543 | 106,900 | 1,543 |
| 2021-05-24 | 1,532 | 1,567 | 1,530 | 1,552 | 130,400 | 1,552 |
| 2021-05-21 | 1,529 | 1,539 | 1,512 | 1,539 | 112,800 | 1,539 |
| 2021-05-20 | 1,515 | 1,559 | 1,510 | 1,544 | 153,900 | 1,544 |
| 2021-05-19 | 1,595 | 1,604 | 1,550 | 1,559 | 303,000 | 1,559 |
| 2021-05-18 | 1,452 | 1,507 | 1,452 | 1,485 | 145,900 | 1,485 |
| 2021-05-17 | 1,548 | 1,548 | 1,443 | 1,446 | 195,500 | 1,446 |
| 2021-05-14 | 1,445 | 1,509 | 1,434 | 1,454 | 164,000 | 1,454 |
| 2021-05-13 | 1,452 | 1,468 | 1,431 | 1,431 | 79,900 | 1,431 |
| 2021-05-12 | 1,517 | 1,518 | 1,455 | 1,477 | 85,500 | 1,477 |
| 2021-05-11 | 1,555 | 1,566 | 1,514 | 1,521 | 104,300 | 1,521 |
| 2021-05-10 | 1,540 | 1,564 | 1,535 | 1,555 | 100,700 | 1,555 |
| 2021-05-07 | 1,477 | 1,546 | 1,475 | 1,542 | 209,000 | 1,542 |
| 2021-05-06 | 1,468 | 1,486 | 1,462 | 1,464 | 109,200 | 1,464 |
| 2021-04-30 | 1,452 | 1,477 | 1,447 | 1,459 | 104,200 | 1,459 |
| 2021-04-28 | 1,458 | 1,461 | 1,443 | 1,456 | 112,300 | 1,456 |
| 2021-04-27 | 1,485 | 1,485 | 1,461 | 1,463 | 81,000 | 1,463 |
| 2021-04-26 | 1,528 | 1,528 | 1,482 | 1,485 | 82,200 | 1,485 |
| 2021-04-23 | 1,502 | 1,522 | 1,483 | 1,506 | 88,600 | 1,506 |
| 2021-04-22 | 1,498 | 1,527 | 1,480 | 1,510 | 104,300 | 1,510 |
| 2021-04-21 | 1,490 | 1,501 | 1,463 | 1,472 | 128,600 | 1,472 |
| 2021-04-20 | 1,541 | 1,542 | 1,489 | 1,509 | 270,600 | 1,509 |
| 2021-04-19 | 1,586 | 1,587 | 1,557 | 1,561 | 92,200 | 1,561 |
| 2021-04-16 | 1,590 | 1,606 | 1,573 | 1,578 | 111,000 | 1,578 |
| 2021-04-15 | 1,553 | 1,608 | 1,551 | 1,586 | 155,300 | 1,586 |
| 2021-04-14 | 1,615 | 1,615 | 1,557 | 1,563 | 153,000 | 1,563 |
| 2021-04-13 | 1,574 | 1,619 | 1,572 | 1,594 | 199,500 | 1,594 |
| 2021-04-12 | 1,600 | 1,600 | 1,569 | 1,574 | 125,300 | 1,574 |
| 2021-04-09 | 1,607 | 1,628 | 1,582 | 1,591 | 131,500 | 1,591 |
| 2021-04-08 | 1,604 | 1,627 | 1,586 | 1,602 | 122,600 | 1,602 |
| 2021-04-07 | 1,597 | 1,640 | 1,589 | 1,629 | 149,800 | 1,629 |
| 2021-04-06 | 1,633 | 1,641 | 1,600 | 1,601 | 152,000 | 1,601 |
| 2021-04-05 | 1,663 | 1,663 | 1,617 | 1,632 | 156,400 | 1,632 |
| 2021-04-02 | 1,649 | 1,659 | 1,622 | 1,635 | 109,300 | 1,635 |
| 2021-04-01 | 1,641 | 1,655 | 1,616 | 1,644 | 148,600 | 1,644 |
| 2021-03-31 | 1,681 | 1,694 | 1,632 | 1,632 | 170,800 | 1,632 |
| 2021-03-30 | 1,694 | 1,725 | 1,684 | 1,691 | 169,400 | 1,691 |
| 2021-03-29 | 1,740 | 1,750 | 1,671 | 1,695 | 172,800 | 1,695 |
| 2021-03-26 | 1,711 | 1,727 | 1,693 | 1,712 | 181,400 | 1,712 |
| 2021-03-25 | 1,679 | 1,705 | 1,660 | 1,671 | 115,300 | 1,671 |
| 2021-03-24 | 1,717 | 1,723 | 1,667 | 1,667 | 146,500 | 1,667 |
| 2021-03-23 | 1,758 | 1,791 | 1,736 | 1,736 | 175,400 | 1,736 |
| 2021-03-22 | 1,804 | 1,807 | 1,727 | 1,729 | 200,500 | 1,729 |
| 2021-03-19 | 1,800 | 1,835 | 1,782 | 1,835 | 201,000 | 1,835 |
| 2021-03-18 | 1,832 | 1,849 | 1,798 | 1,831 | 160,500 | 1,831 |
| 2021-03-17 | 1,822 | 1,842 | 1,793 | 1,807 | 118,000 | 1,807 |
| 2021-03-16 | 1,820 | 1,848 | 1,797 | 1,833 | 170,100 | 1,833 |
| 2021-03-15 | 1,796 | 1,819 | 1,775 | 1,797 | 161,300 | 1,797 |
| 2021-03-12 | 1,752 | 1,778 | 1,730 | 1,763 | 193,700 | 1,763 |
| 2021-03-11 | 1,740 | 1,772 | 1,740 | 1,752 | 152,300 | 1,752 |
| 2021-03-10 | 1,785 | 1,785 | 1,740 | 1,747 | 93,600 | 1,747 |
| 2021-03-09 | 1,782 | 1,787 | 1,730 | 1,777 | 179,900 | 1,777 |
| 2021-03-08 | 1,786 | 1,790 | 1,705 | 1,710 | 108,200 | 1,710 |
| 2021-03-05 | 1,728 | 1,760 | 1,668 | 1,746 | 233,000 | 1,746 |
| 2021-03-04 | 1,789 | 1,837 | 1,719 | 1,737 | 346,000 | 1,737 |
| 2021-03-03 | 1,840 | 1,840 | 1,761 | 1,797 | 197,900 | 1,797 |
| 2021-03-02 | 1,813 | 1,813 | 1,746 | 1,760 | 166,400 | 1,760 |
| 2021-03-01 | 1,790 | 1,820 | 1,760 | 1,773 | 216,100 | 1,773 |
| 2021-02-26 | 1,805 | 1,830 | 1,773 | 1,808 | 286,000 | 1,808 |
| 2021-02-25 | 1,809 | 1,879 | 1,805 | 1,841 | 262,100 | 1,841 |
| 2021-02-24 | 1,765 | 1,833 | 1,736 | 1,788 | 232,000 | 1,788 |
| 2021-02-22 | 1,766 | 1,813 | 1,750 | 1,756 | 150,400 | 1,756 |
| 2021-02-19 | 1,736 | 1,770 | 1,710 | 1,740 | 159,400 | 1,740 |
| 2021-02-18 | 1,834 | 1,864 | 1,754 | 1,763 | 209,400 | 1,763 |
| 2021-02-17 | 1,853 | 1,877 | 1,804 | 1,847 | 328,600 | 1,847 |
| 2021-02-16 | 1,760 | 1,980 | 1,749 | 1,853 | 449,900 | 1,853 |
| 2021-02-15 | 1,740 | 1,799 | 1,717 | 1,739 | 240,200 | 1,739 |
| 2021-02-12 | 1,680 | 1,778 | 1,656 | 1,741 | 301,700 | 1,741 |
| 2021-02-10 | 1,664 | 1,675 | 1,637 | 1,661 | 94,800 | 1,661 |
| 2021-02-09 | 1,651 | 1,695 | 1,641 | 1,679 | 220,100 | 1,679 |
| 2021-02-08 | 1,590 | 1,649 | 1,590 | 1,647 | 204,500 | 1,647 |
| 2021-02-05 | 1,590 | 1,685 | 1,583 | 1,654 | 311,700 | 1,654 |
| 2021-02-04 | 1,551 | 1,580 | 1,550 | 1,562 | 47,200 | 1,562 |
| 2021-02-03 | 1,559 | 1,574 | 1,548 | 1,569 | 86,800 | 1,569 |
| 2021-02-02 | 1,525 | 1,564 | 1,525 | 1,559 | 125,900 | 1,559 |
| 2021-02-01 | 1,523 | 1,542 | 1,495 | 1,528 | 112,800 | 1,528 |
| 2021-01-29 | 1,579 | 1,603 | 1,531 | 1,531 | 142,900 | 1,531 |
| 2021-01-28 | 1,574 | 1,601 | 1,563 | 1,572 | 178,400 | 1,572 |
| 2021-01-27 | 1,600 | 1,619 | 1,570 | 1,594 | 186,500 | 1,594 |
| 2021-01-26 | 1,671 | 1,683 | 1,617 | 1,620 | 159,000 | 1,620 |
| 2021-01-25 | 1,588 | 1,666 | 1,577 | 1,663 | 185,500 | 1,663 |
| 2021-01-22 | 1,553 | 1,555 | 1,524 | 1,524 | 64,500 | 1,524 |
| 2021-01-21 | 1,574 | 1,595 | 1,573 | 1,582 | 61,300 | 1,582 |
| 2021-01-20 | 1,560 | 1,573 | 1,540 | 1,572 | 57,500 | 1,572 |
| 2021-01-19 | 1,579 | 1,579 | 1,549 | 1,554 | 57,700 | 1,554 |
| 2021-01-18 | 1,550 | 1,559 | 1,524 | 1,548 | 47,900 | 1,548 |
| 2021-01-15 | 1,620 | 1,620 | 1,565 | 1,565 | 72,200 | 1,565 |
| 2021-01-14 | 1,604 | 1,606 | 1,570 | 1,582 | 54,500 | 1,582 |
| 2021-01-13 | 1,552 | 1,607 | 1,543 | 1,607 | 76,200 | 1,607 |
| 2021-01-12 | 1,579 | 1,583 | 1,562 | 1,566 | 79,200 | 1,566 |
| 2021-01-08 | 1,566 | 1,574 | 1,534 | 1,574 | 116,200 | 1,574 |
| 2021-01-07 | 1,574 | 1,588 | 1,557 | 1,566 | 110,900 | 1,566 |
| 2021-01-06 | 1,570 | 1,589 | 1,558 | 1,566 | 124,300 | 1,566 |
| 2021-01-05 | 1,515 | 1,561 | 1,499 | 1,561 | 84,200 | 1,561 |
| 2021-01-04 | 1,556 | 1,556 | 1,475 | 1,515 | 139,200 | 1,515 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株