7839 (株)SHOEI 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 | 4,550 | 4,615 | 4,495 | 4,530 | 84,400 | 2,265 |
| 2021-12-29 | 4,565 | 4,585 | 4,515 | 4,570 | 43,300 | 2,285 |
| 2021-12-28 | 4,505 | 4,590 | 4,485 | 4,565 | 88,200 | 2,282.50 |
| 2021-12-27 | 4,565 | 4,575 | 4,475 | 4,495 | 50,300 | 2,247.50 |
| 2021-12-24 | 4,595 | 4,660 | 4,575 | 4,615 | 48,700 | 2,307.50 |
| 2021-12-23 | 4,590 | 4,675 | 4,565 | 4,620 | 87,600 | 2,310 |
| 2021-12-22 | 4,605 | 4,605 | 4,510 | 4,565 | 75,700 | 2,282.50 |
| 2021-12-21 | 4,610 | 4,630 | 4,515 | 4,540 | 95,500 | 2,270 |
| 2021-12-20 | 4,685 | 4,685 | 4,520 | 4,540 | 86,600 | 2,270 |
| 2021-12-17 | 4,900 | 4,900 | 4,680 | 4,715 | 110,000 | 2,357.50 |
| 2021-12-16 | 4,980 | 4,980 | 4,880 | 4,885 | 106,900 | 2,442.50 |
| 2021-12-15 | 4,935 | 4,975 | 4,895 | 4,910 | 51,600 | 2,455 |
| 2021-12-14 | 4,950 | 4,975 | 4,905 | 4,915 | 71,600 | 2,457.50 |
| 2021-12-13 | 4,960 | 4,995 | 4,890 | 4,925 | 58,300 | 2,462.50 |
| 2021-12-10 | 4,975 | 4,975 | 4,840 | 4,865 | 57,600 | 2,432.50 |
| 2021-12-09 | 4,985 | 5,020 | 4,900 | 5,000 | 81,000 | 2,500 |
| 2021-12-08 | 4,980 | 5,110 | 4,950 | 4,960 | 127,100 | 2,480 |
| 2021-12-07 | 4,800 | 4,920 | 4,780 | 4,910 | 73,500 | 2,455 |
| 2021-12-06 | 4,840 | 4,840 | 4,725 | 4,745 | 38,600 | 2,372.50 |
| 2021-12-03 | 4,745 | 4,805 | 4,680 | 4,800 | 60,100 | 2,400 |
| 2021-12-02 | 4,725 | 4,750 | 4,680 | 4,685 | 98,300 | 2,342.50 |
| 2021-12-01 | 4,790 | 4,820 | 4,730 | 4,775 | 114,500 | 2,387.50 |
| 2021-11-30 | 4,960 | 4,995 | 4,795 | 4,800 | 135,400 | 2,400 |
| 2021-11-29 | 4,900 | 4,990 | 4,835 | 4,890 | 61,800 | 2,445 |
| 2021-11-26 | 5,120 | 5,120 | 4,895 | 4,970 | 140,700 | 2,485 |
| 2021-11-25 | 5,130 | 5,200 | 5,040 | 5,050 | 46,500 | 2,525 |
| 2021-11-24 | 5,280 | 5,280 | 5,120 | 5,130 | 46,000 | 2,565 |
| 2021-11-22 | 5,340 | 5,350 | 5,260 | 5,300 | 34,900 | 2,650 |
| 2021-11-19 | 5,240 | 5,390 | 5,220 | 5,350 | 58,300 | 2,675 |
| 2021-11-18 | 5,190 | 5,260 | 5,070 | 5,220 | 84,900 | 2,610 |
| 2021-11-17 | 5,370 | 5,390 | 5,220 | 5,290 | 56,100 | 2,645 |
| 2021-11-16 | 5,360 | 5,400 | 5,240 | 5,330 | 111,900 | 2,665 |
| 2021-11-15 | 5,050 | 5,300 | 5,020 | 5,290 | 163,400 | 2,645 |
| 2021-11-12 | 5,170 | 5,230 | 4,610 | 4,975 | 368,700 | 2,487.50 |
| 2021-11-11 | 5,000 | 5,100 | 5,000 | 5,070 | 57,700 | 2,535 |
| 2021-11-10 | 4,965 | 5,040 | 4,930 | 5,030 | 49,900 | 2,515 |
| 2021-11-09 | 5,090 | 5,100 | 4,950 | 4,965 | 70,100 | 2,482.50 |
| 2021-11-08 | 5,230 | 5,230 | 5,130 | 5,140 | 44,700 | 2,570 |
| 2021-11-05 | 5,230 | 5,260 | 5,180 | 5,190 | 32,400 | 2,595 |
| 2021-11-04 | 5,240 | 5,270 | 5,150 | 5,230 | 63,800 | 2,615 |
| 2021-11-02 | 5,140 | 5,200 | 5,120 | 5,150 | 50,500 | 2,575 |
| 2021-11-01 | 5,130 | 5,210 | 5,100 | 5,210 | 55,200 | 2,605 |
| 2021-10-29 | 5,070 | 5,090 | 5,020 | 5,050 | 33,600 | 2,525 |
| 2021-10-28 | 4,995 | 5,100 | 4,995 | 5,070 | 45,200 | 2,535 |
| 2021-10-27 | 5,090 | 5,090 | 5,000 | 5,090 | 39,500 | 2,545 |
| 2021-10-26 | 5,170 | 5,170 | 5,100 | 5,100 | 27,900 | 2,550 |
| 2021-10-25 | 4,960 | 5,090 | 4,955 | 5,070 | 40,900 | 2,535 |
| 2021-10-22 | 4,870 | 5,040 | 4,815 | 5,000 | 55,600 | 2,500 |
| 2021-10-21 | 5,040 | 5,040 | 4,935 | 4,940 | 48,600 | 2,470 |
| 2021-10-20 | 5,140 | 5,140 | 4,995 | 5,010 | 32,000 | 2,505 |
| 2021-10-19 | 5,080 | 5,130 | 5,030 | 5,050 | 63,100 | 2,525 |
| 2021-10-18 | 5,070 | 5,100 | 4,980 | 5,030 | 51,800 | 2,515 |
| 2021-10-15 | 4,940 | 5,080 | 4,930 | 5,050 | 68,100 | 2,525 |
| 2021-10-14 | 4,805 | 4,920 | 4,805 | 4,900 | 59,600 | 2,450 |
| 2021-10-13 | 4,735 | 4,795 | 4,710 | 4,785 | 75,500 | 2,392.50 |
| 2021-10-12 | 4,675 | 4,730 | 4,670 | 4,695 | 81,600 | 2,347.50 |
| 2021-10-11 | 4,625 | 4,730 | 4,625 | 4,720 | 52,200 | 2,360 |
| 2021-10-08 | 4,635 | 4,695 | 4,610 | 4,620 | 59,600 | 2,310 |
| 2021-10-07 | 4,565 | 4,635 | 4,515 | 4,530 | 58,400 | 2,265 |
| 2021-10-06 | 4,630 | 4,660 | 4,540 | 4,565 | 86,000 | 2,282.50 |
| 2021-10-05 | 4,670 | 4,690 | 4,450 | 4,560 | 142,100 | 2,280 |
| 2021-10-04 | 4,855 | 4,865 | 4,720 | 4,735 | 98,000 | 2,367.50 |
| 2021-10-01 | 4,950 | 4,995 | 4,730 | 4,845 | 144,500 | 2,422.50 |
| 2021-09-30 | 4,950 | 5,050 | 4,910 | 5,040 | 59,500 | 2,520 |
| 2021-09-29 | 4,890 | 4,935 | 4,865 | 4,935 | 77,000 | 2,467.50 |
| 2021-09-28 | 5,130 | 5,130 | 4,905 | 4,965 | 154,400 | 2,482.50 |
| 2021-09-27 | 5,200 | 5,200 | 5,060 | 5,110 | 100,200 | 2,555 |
| 2021-09-24 | 5,290 | 5,300 | 5,160 | 5,210 | 71,500 | 2,605 |
| 2021-09-22 | 5,240 | 5,240 | 5,160 | 5,180 | 63,200 | 2,590 |
| 2021-09-21 | 5,240 | 5,300 | 5,170 | 5,250 | 121,800 | 2,625 |
| 2021-09-17 | 5,320 | 5,400 | 5,270 | 5,390 | 56,900 | 2,695 |
| 2021-09-16 | 5,350 | 5,380 | 5,300 | 5,350 | 59,600 | 2,675 |
| 2021-09-15 | 5,310 | 5,380 | 5,280 | 5,350 | 65,800 | 2,675 |
| 2021-09-14 | 5,260 | 5,410 | 5,250 | 5,410 | 52,200 | 2,705 |
| 2021-09-13 | 5,150 | 5,230 | 5,070 | 5,230 | 70,300 | 2,615 |
| 2021-09-10 | 5,070 | 5,130 | 5,010 | 5,120 | 71,100 | 2,560 |
| 2021-09-09 | 5,040 | 5,070 | 4,970 | 5,070 | 100,600 | 2,535 |
| 2021-09-08 | 5,130 | 5,150 | 5,050 | 5,110 | 71,800 | 2,555 |
| 2021-09-07 | 5,150 | 5,190 | 5,080 | 5,140 | 76,000 | 2,570 |
| 2021-09-06 | 5,010 | 5,150 | 4,990 | 5,130 | 107,800 | 2,565 |
| 2021-09-03 | 5,000 | 5,040 | 4,885 | 4,940 | 142,000 | 2,470 |
| 2021-09-02 | 4,850 | 4,935 | 4,820 | 4,915 | 75,300 | 2,457.50 |
| 2021-09-01 | 4,760 | 4,820 | 4,745 | 4,820 | 75,200 | 2,410 |
| 2021-08-31 | 4,800 | 4,855 | 4,795 | 4,830 | 51,000 | 2,415 |
| 2021-08-30 | 4,810 | 4,900 | 4,810 | 4,855 | 67,400 | 2,427.50 |
| 2021-08-27 | 4,710 | 4,795 | 4,685 | 4,765 | 50,000 | 2,382.50 |
| 2021-08-26 | 4,615 | 4,700 | 4,615 | 4,695 | 36,500 | 2,347.50 |
| 2021-08-25 | 4,595 | 4,645 | 4,585 | 4,645 | 48,000 | 2,322.50 |
| 2021-08-24 | 4,520 | 4,620 | 4,515 | 4,610 | 54,200 | 2,305 |
| 2021-08-23 | 4,495 | 4,570 | 4,465 | 4,550 | 67,400 | 2,275 |
| 2021-08-20 | 4,580 | 4,635 | 4,435 | 4,460 | 54,500 | 2,230 |
| 2021-08-19 | 4,550 | 4,650 | 4,540 | 4,570 | 42,900 | 2,285 |
| 2021-08-18 | 4,625 | 4,645 | 4,555 | 4,590 | 30,200 | 2,295 |
| 2021-08-17 | 4,610 | 4,715 | 4,610 | 4,625 | 69,300 | 2,312.50 |
| 2021-08-16 | 4,705 | 4,735 | 4,555 | 4,595 | 110,300 | 2,297.50 |
| 2021-08-13 | 4,740 | 4,820 | 4,710 | 4,775 | 79,600 | 2,387.50 |
| 2021-08-12 | 4,855 | 4,895 | 4,740 | 4,785 | 81,400 | 2,392.50 |
| 2021-08-11 | 4,800 | 4,865 | 4,765 | 4,845 | 87,300 | 2,422.50 |
| 2021-08-10 | 4,820 | 4,875 | 4,795 | 4,835 | 58,200 | 2,417.50 |
| 2021-08-06 | 4,850 | 4,870 | 4,775 | 4,865 | 101,500 | 2,432.50 |
| 2021-08-05 | 4,590 | 4,745 | 4,560 | 4,745 | 52,600 | 2,372.50 |
| 2021-08-04 | 4,680 | 4,685 | 4,600 | 4,655 | 54,900 | 2,327.50 |
| 2021-08-03 | 4,800 | 4,800 | 4,705 | 4,715 | 78,600 | 2,357.50 |
| 2021-08-02 | 4,660 | 4,780 | 4,605 | 4,765 | 134,500 | 2,382.50 |
| 2021-07-30 | 4,450 | 4,625 | 4,440 | 4,560 | 211,200 | 2,280 |
| 2021-07-29 | 4,600 | 4,760 | 4,425 | 4,520 | 452,800 | 2,260 |
| 2021-07-28 | 4,340 | 4,380 | 4,270 | 4,345 | 133,300 | 2,172.50 |
| 2021-07-27 | 4,370 | 4,395 | 4,325 | 4,380 | 63,300 | 2,190 |
| 2021-07-26 | 4,300 | 4,365 | 4,275 | 4,360 | 76,100 | 2,180 |
| 2021-07-21 | 4,170 | 4,255 | 4,155 | 4,220 | 54,700 | 2,110 |
| 2021-07-20 | 4,180 | 4,210 | 4,075 | 4,090 | 77,500 | 2,045 |
| 2021-07-19 | 4,265 | 4,320 | 4,225 | 4,225 | 75,500 | 2,112.50 |
| 2021-07-16 | 4,230 | 4,340 | 4,220 | 4,305 | 60,900 | 2,152.50 |
| 2021-07-15 | 4,325 | 4,350 | 4,265 | 4,265 | 67,200 | 2,132.50 |
| 2021-07-14 | 4,250 | 4,325 | 4,230 | 4,315 | 43,300 | 2,157.50 |
| 2021-07-13 | 4,280 | 4,300 | 4,200 | 4,235 | 57,800 | 2,117.50 |
| 2021-07-12 | 4,245 | 4,290 | 4,205 | 4,255 | 70,100 | 2,127.50 |
| 2021-07-09 | 4,080 | 4,180 | 4,080 | 4,175 | 86,500 | 2,087.50 |
| 2021-07-08 | 4,140 | 4,195 | 4,130 | 4,175 | 89,700 | 2,087.50 |
| 2021-07-07 | 4,120 | 4,165 | 4,105 | 4,165 | 57,500 | 2,082.50 |
| 2021-07-06 | 4,230 | 4,230 | 4,145 | 4,165 | 25,100 | 2,082.50 |
| 2021-07-05 | 4,195 | 4,205 | 4,155 | 4,180 | 30,600 | 2,090 |
| 2021-07-02 | 4,195 | 4,250 | 4,150 | 4,200 | 63,000 | 2,100 |
| 2021-07-01 | 4,155 | 4,195 | 4,145 | 4,155 | 63,500 | 2,077.50 |
| 2021-06-30 | 4,050 | 4,215 | 4,050 | 4,195 | 93,300 | 2,097.50 |
| 2021-06-29 | 4,020 | 4,065 | 4,015 | 4,065 | 53,800 | 2,032.50 |
| 2021-06-28 | 4,105 | 4,105 | 4,005 | 4,085 | 85,000 | 2,042.50 |
| 2021-06-25 | 4,130 | 4,165 | 4,105 | 4,130 | 48,300 | 2,065 |
| 2021-06-24 | 4,130 | 4,155 | 4,115 | 4,135 | 46,700 | 2,067.50 |
| 2021-06-23 | 4,105 | 4,165 | 4,095 | 4,140 | 51,600 | 2,070 |
| 2021-06-22 | 3,980 | 4,135 | 3,965 | 4,095 | 49,600 | 2,047.50 |
| 2021-06-21 | 3,985 | 3,985 | 3,905 | 3,925 | 72,400 | 1,962.50 |
| 2021-06-18 | 4,145 | 4,155 | 4,010 | 4,025 | 110,700 | 2,012.50 |
| 2021-06-17 | 4,095 | 4,195 | 4,085 | 4,115 | 115,400 | 2,057.50 |
| 2021-06-16 | 3,950 | 4,085 | 3,950 | 4,085 | 102,100 | 2,042.50 |
| 2021-06-15 | 3,885 | 3,970 | 3,875 | 3,950 | 61,100 | 1,975 |
| 2021-06-14 | 3,885 | 3,925 | 3,875 | 3,880 | 34,900 | 1,940 |
| 2021-06-11 | 3,860 | 3,870 | 3,730 | 3,835 | 109,600 | 1,917.50 |
| 2021-06-10 | 3,885 | 3,930 | 3,880 | 3,880 | 23,100 | 1,940 |
| 2021-06-09 | 3,970 | 3,980 | 3,890 | 3,895 | 47,200 | 1,947.50 |
| 2021-06-08 | 3,930 | 4,000 | 3,930 | 3,970 | 43,100 | 1,985 |
| 2021-06-07 | 4,000 | 4,005 | 3,895 | 3,930 | 62,500 | 1,965 |
| 2021-06-04 | 4,005 | 4,045 | 3,970 | 3,985 | 45,000 | 1,992.50 |
| 2021-06-03 | 3,955 | 4,025 | 3,930 | 4,000 | 47,000 | 2,000 |
| 2021-06-02 | 3,955 | 3,990 | 3,940 | 3,955 | 40,600 | 1,977.50 |
| 2021-06-01 | 3,945 | 4,000 | 3,945 | 3,980 | 50,900 | 1,990 |
| 2021-05-31 | 4,000 | 4,030 | 3,920 | 3,935 | 54,600 | 1,967.50 |
| 2021-05-28 | 4,045 | 4,065 | 3,980 | 4,015 | 39,600 | 2,007.50 |
| 2021-05-27 | 4,020 | 4,030 | 3,970 | 3,975 | 81,100 | 1,987.50 |
| 2021-05-26 | 4,050 | 4,055 | 3,925 | 3,970 | 80,200 | 1,985 |
| 2021-05-25 | 4,135 | 4,135 | 4,025 | 4,065 | 45,100 | 2,032.50 |
| 2021-05-24 | 4,030 | 4,120 | 4,030 | 4,075 | 43,100 | 2,037.50 |
| 2021-05-21 | 4,015 | 4,050 | 3,975 | 4,020 | 51,100 | 2,010 |
| 2021-05-20 | 3,850 | 3,965 | 3,850 | 3,965 | 62,500 | 1,982.50 |
| 2021-05-19 | 3,850 | 3,850 | 3,770 | 3,815 | 116,100 | 1,907.50 |
| 2021-05-18 | 3,905 | 3,930 | 3,890 | 3,895 | 87,000 | 1,947.50 |
| 2021-05-17 | 3,975 | 3,990 | 3,925 | 3,925 | 95,800 | 1,962.50 |
| 2021-05-14 | 3,840 | 3,885 | 3,835 | 3,845 | 75,900 | 1,922.50 |
| 2021-05-13 | 3,810 | 3,855 | 3,780 | 3,800 | 99,700 | 1,900 |
| 2021-05-12 | 3,955 | 3,995 | 3,840 | 3,865 | 101,100 | 1,932.50 |
| 2021-05-11 | 3,985 | 3,995 | 3,865 | 3,885 | 103,200 | 1,942.50 |
| 2021-05-10 | 4,065 | 4,065 | 4,015 | 4,025 | 61,700 | 2,012.50 |
| 2021-05-07 | 4,265 | 4,265 | 4,060 | 4,060 | 142,600 | 2,030 |
| 2021-05-06 | 4,145 | 4,305 | 4,130 | 4,305 | 114,900 | 2,152.50 |
| 2021-04-30 | 3,855 | 4,175 | 3,845 | 4,145 | 277,000 | 2,072.50 |
| 2021-04-28 | 4,315 | 4,335 | 4,270 | 4,275 | 196,200 | 2,137.50 |
| 2021-04-27 | 4,420 | 4,430 | 4,315 | 4,315 | 68,300 | 2,157.50 |
| 2021-04-26 | 4,400 | 4,440 | 4,375 | 4,390 | 73,200 | 2,195 |
| 2021-04-23 | 4,400 | 4,445 | 4,350 | 4,355 | 57,400 | 2,177.50 |
| 2021-04-22 | 4,500 | 4,550 | 4,380 | 4,400 | 99,000 | 2,200 |
| 2021-04-21 | 4,325 | 4,345 | 4,285 | 4,310 | 65,500 | 2,155 |
| 2021-04-20 | 4,440 | 4,465 | 4,395 | 4,395 | 37,100 | 2,197.50 |
| 2021-04-19 | 4,465 | 4,500 | 4,435 | 4,435 | 38,100 | 2,217.50 |
| 2021-04-16 | 4,440 | 4,490 | 4,435 | 4,435 | 42,000 | 2,217.50 |
| 2021-04-15 | 4,415 | 4,460 | 4,415 | 4,440 | 41,700 | 2,220 |
| 2021-04-14 | 4,500 | 4,505 | 4,435 | 4,445 | 53,500 | 2,222.50 |
| 2021-04-13 | 4,500 | 4,585 | 4,470 | 4,540 | 58,500 | 2,270 |
| 2021-04-12 | 4,585 | 4,610 | 4,495 | 4,500 | 104,800 | 2,250 |
| 2021-04-09 | 4,505 | 4,555 | 4,380 | 4,470 | 131,900 | 2,235 |
| 2021-04-08 | 4,505 | 4,560 | 4,505 | 4,525 | 62,000 | 2,262.50 |
| 2021-04-07 | 4,560 | 4,580 | 4,485 | 4,550 | 120,100 | 2,275 |
| 2021-04-06 | 4,650 | 4,670 | 4,565 | 4,570 | 66,000 | 2,285 |
| 2021-04-05 | 4,645 | 4,680 | 4,600 | 4,650 | 69,100 | 2,325 |
| 2021-04-02 | 4,640 | 4,665 | 4,585 | 4,635 | 40,000 | 2,317.50 |
| 2021-04-01 | 4,570 | 4,635 | 4,570 | 4,580 | 52,800 | 2,290 |
| 2021-03-31 | 4,615 | 4,685 | 4,540 | 4,560 | 129,000 | 2,280 |
| 2021-03-30 | 4,785 | 4,800 | 4,660 | 4,685 | 66,400 | 2,342.50 |
| 2021-03-29 | 4,650 | 4,745 | 4,630 | 4,715 | 69,200 | 2,357.50 |
| 2021-03-26 | 4,675 | 4,685 | 4,570 | 4,600 | 73,500 | 2,300 |
| 2021-03-25 | 4,680 | 4,695 | 4,610 | 4,630 | 83,900 | 2,315 |
| 2021-03-24 | 4,750 | 4,795 | 4,660 | 4,690 | 75,800 | 2,345 |
| 2021-03-23 | 4,855 | 4,890 | 4,785 | 4,785 | 60,600 | 2,392.50 |
| 2021-03-22 | 4,940 | 4,955 | 4,900 | 4,900 | 97,700 | 2,450 |
| 2021-03-19 | 4,790 | 4,950 | 4,760 | 4,935 | 171,700 | 2,467.50 |
| 2021-03-18 | 4,825 | 4,835 | 4,700 | 4,820 | 113,100 | 2,410 |
| 2021-03-17 | 4,790 | 4,855 | 4,730 | 4,815 | 100,400 | 2,407.50 |
| 2021-03-16 | 4,740 | 4,865 | 4,720 | 4,855 | 135,900 | 2,427.50 |
| 2021-03-15 | 4,750 | 4,750 | 4,635 | 4,690 | 95,700 | 2,345 |
| 2021-03-12 | 4,700 | 4,730 | 4,675 | 4,710 | 98,200 | 2,355 |
| 2021-03-11 | 4,650 | 4,715 | 4,615 | 4,665 | 138,400 | 2,332.50 |
| 2021-03-10 | 4,455 | 4,645 | 4,430 | 4,620 | 162,000 | 2,310 |
| 2021-03-09 | 4,470 | 4,475 | 4,375 | 4,400 | 82,100 | 2,200 |
| 2021-03-08 | 4,400 | 4,465 | 4,315 | 4,375 | 75,400 | 2,187.50 |
| 2021-03-05 | 4,230 | 4,360 | 4,215 | 4,355 | 84,100 | 2,177.50 |
| 2021-03-04 | 4,200 | 4,250 | 4,175 | 4,235 | 59,200 | 2,117.50 |
| 2021-03-03 | 4,275 | 4,285 | 4,195 | 4,245 | 101,900 | 2,122.50 |
| 2021-03-02 | 4,210 | 4,240 | 4,140 | 4,230 | 95,300 | 2,115 |
| 2021-03-01 | 4,080 | 4,135 | 4,045 | 4,110 | 70,800 | 2,055 |
| 2021-02-26 | 4,135 | 4,135 | 4,010 | 4,010 | 111,600 | 2,005 |
| 2021-02-25 | 4,210 | 4,290 | 4,175 | 4,195 | 82,500 | 2,097.50 |
| 2021-02-24 | 4,260 | 4,300 | 4,105 | 4,120 | 96,100 | 2,060 |
| 2021-02-22 | 4,335 | 4,375 | 4,260 | 4,260 | 98,500 | 2,130 |
| 2021-02-19 | 4,205 | 4,300 | 4,205 | 4,280 | 83,800 | 2,140 |
| 2021-02-18 | 4,350 | 4,350 | 4,225 | 4,225 | 74,700 | 2,112.50 |
| 2021-02-17 | 4,350 | 4,370 | 4,290 | 4,310 | 73,000 | 2,155 |
| 2021-02-16 | 4,360 | 4,445 | 4,340 | 4,385 | 121,200 | 2,192.50 |
| 2021-02-15 | 4,280 | 4,360 | 4,260 | 4,320 | 71,000 | 2,160 |
| 2021-02-12 | 4,230 | 4,255 | 4,195 | 4,255 | 33,400 | 2,127.50 |
| 2021-02-10 | 4,275 | 4,280 | 4,165 | 4,230 | 67,200 | 2,115 |
| 2021-02-09 | 4,235 | 4,275 | 4,170 | 4,275 | 48,500 | 2,137.50 |
| 2021-02-08 | 4,135 | 4,330 | 4,135 | 4,250 | 96,500 | 2,125 |
| 2021-02-05 | 4,055 | 4,235 | 4,045 | 4,170 | 197,200 | 2,085 |
| 2021-02-04 | 4,070 | 4,085 | 3,985 | 3,985 | 92,900 | 1,992.50 |
| 2021-02-03 | 4,100 | 4,145 | 4,080 | 4,095 | 74,000 | 2,047.50 |
| 2021-02-02 | 4,115 | 4,180 | 4,060 | 4,105 | 92,300 | 2,052.50 |
| 2021-02-01 | 4,250 | 4,250 | 4,040 | 4,065 | 180,600 | 2,032.50 |
| 2021-01-29 | 4,415 | 4,425 | 4,165 | 4,260 | 232,600 | 2,130 |
| 2021-01-28 | 4,160 | 4,410 | 4,160 | 4,345 | 387,000 | 2,172.50 |
| 2021-01-27 | 4,175 | 4,250 | 4,155 | 4,250 | 118,500 | 2,125 |
| 2021-01-26 | 4,120 | 4,215 | 4,115 | 4,155 | 99,500 | 2,077.50 |
| 2021-01-25 | 4,105 | 4,185 | 4,100 | 4,150 | 104,300 | 2,075 |
| 2021-01-22 | 4,060 | 4,135 | 4,060 | 4,075 | 89,500 | 2,037.50 |
| 2021-01-21 | 4,060 | 4,160 | 4,055 | 4,105 | 90,500 | 2,052.50 |
| 2021-01-20 | 4,140 | 4,150 | 4,045 | 4,060 | 97,500 | 2,030 |
| 2021-01-19 | 4,210 | 4,265 | 4,120 | 4,120 | 92,700 | 2,060 |
| 2021-01-18 | 4,105 | 4,195 | 4,080 | 4,185 | 65,200 | 2,092.50 |
| 2021-01-15 | 4,060 | 4,155 | 4,060 | 4,090 | 85,000 | 2,045 |
| 2021-01-14 | 4,000 | 4,060 | 3,990 | 4,045 | 91,300 | 2,022.50 |
| 2021-01-13 | 3,970 | 4,070 | 3,970 | 4,060 | 81,100 | 2,030 |
| 2021-01-12 | 4,025 | 4,055 | 3,980 | 4,040 | 83,100 | 2,020 |
| 2021-01-08 | 3,910 | 4,030 | 3,900 | 4,005 | 91,700 | 2,002.50 |
| 2021-01-07 | 3,945 | 3,970 | 3,865 | 3,910 | 106,800 | 1,955 |
| 2021-01-06 | 4,055 | 4,080 | 3,960 | 3,960 | 95,000 | 1,980 |
| 2021-01-05 | 4,125 | 4,175 | 4,060 | 4,070 | 77,700 | 2,035 |
| 2021-01-04 | 4,120 | 4,195 | 4,090 | 4,110 | 60,800 | 2,055 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
