8075 神鋼商事(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 | 3,415 | 3,470 | 3,415 | 3,470 | 5,500 | 3,470 |
| 2021-12-29 | 3,390 | 3,455 | 3,360 | 3,450 | 16,800 | 3,450 |
| 2021-12-28 | 3,360 | 3,390 | 3,345 | 3,380 | 8,800 | 3,380 |
| 2021-12-27 | 3,410 | 3,410 | 3,360 | 3,360 | 4,600 | 3,360 |
| 2021-12-24 | 3,415 | 3,415 | 3,360 | 3,390 | 13,900 | 3,390 |
| 2021-12-23 | 3,280 | 3,345 | 3,280 | 3,345 | 8,200 | 3,345 |
| 2021-12-22 | 3,275 | 3,280 | 3,250 | 3,270 | 6,600 | 3,270 |
| 2021-12-21 | 3,250 | 3,280 | 3,215 | 3,220 | 8,500 | 3,220 |
| 2021-12-20 | 3,345 | 3,345 | 3,240 | 3,250 | 9,800 | 3,250 |
| 2021-12-17 | 3,380 | 3,410 | 3,350 | 3,350 | 7,100 | 3,350 |
| 2021-12-16 | 3,350 | 3,380 | 3,330 | 3,380 | 9,900 | 3,380 |
| 2021-12-15 | 3,320 | 3,365 | 3,320 | 3,350 | 4,700 | 3,350 |
| 2021-12-14 | 3,365 | 3,385 | 3,330 | 3,340 | 20,100 | 3,340 |
| 2021-12-13 | 3,480 | 3,480 | 3,385 | 3,400 | 44,800 | 3,400 |
| 2021-12-10 | 3,305 | 3,315 | 3,245 | 3,270 | 14,500 | 3,270 |
| 2021-12-09 | 3,195 | 3,270 | 3,195 | 3,265 | 9,900 | 3,265 |
| 2021-12-08 | 3,200 | 3,215 | 3,180 | 3,215 | 12,400 | 3,215 |
| 2021-12-07 | 3,145 | 3,230 | 3,145 | 3,220 | 21,600 | 3,220 |
| 2021-12-06 | 3,110 | 3,145 | 3,105 | 3,135 | 11,900 | 3,135 |
| 2021-12-03 | 3,130 | 3,130 | 3,085 | 3,110 | 11,900 | 3,110 |
| 2021-12-02 | 3,165 | 3,175 | 3,070 | 3,070 | 17,700 | 3,070 |
| 2021-12-01 | 3,110 | 3,145 | 3,085 | 3,130 | 14,200 | 3,130 |
| 2021-11-30 | 3,230 | 3,230 | 3,130 | 3,145 | 17,000 | 3,145 |
| 2021-11-29 | 3,190 | 3,190 | 3,110 | 3,120 | 20,300 | 3,120 |
| 2021-11-26 | 3,340 | 3,340 | 3,205 | 3,210 | 12,600 | 3,210 |
| 2021-11-25 | 3,350 | 3,360 | 3,310 | 3,310 | 9,700 | 3,310 |
| 2021-11-24 | 3,320 | 3,395 | 3,300 | 3,350 | 18,600 | 3,350 |
| 2021-11-22 | 3,315 | 3,320 | 3,290 | 3,295 | 4,600 | 3,295 |
| 2021-11-19 | 3,330 | 3,340 | 3,300 | 3,315 | 8,200 | 3,315 |
| 2021-11-18 | 3,295 | 3,345 | 3,280 | 3,330 | 11,200 | 3,330 |
| 2021-11-17 | 3,380 | 3,380 | 3,335 | 3,335 | 9,200 | 3,335 |
| 2021-11-16 | 3,385 | 3,395 | 3,330 | 3,385 | 7,300 | 3,385 |
| 2021-11-15 | 3,385 | 3,395 | 3,315 | 3,345 | 15,600 | 3,345 |
| 2021-11-12 | 3,380 | 3,435 | 3,355 | 3,365 | 6,200 | 3,365 |
| 2021-11-11 | 3,300 | 3,350 | 3,295 | 3,345 | 11,900 | 3,345 |
| 2021-11-10 | 3,430 | 3,435 | 3,335 | 3,340 | 15,600 | 3,340 |
| 2021-11-09 | 3,475 | 3,495 | 3,430 | 3,430 | 9,100 | 3,430 |
| 2021-11-08 | 3,515 | 3,515 | 3,450 | 3,460 | 10,300 | 3,460 |
| 2021-11-05 | 3,565 | 3,590 | 3,475 | 3,475 | 23,500 | 3,475 |
| 2021-11-04 | 3,475 | 3,635 | 3,440 | 3,635 | 62,000 | 3,635 |
| 2021-11-02 | 3,530 | 3,530 | 3,430 | 3,430 | 14,200 | 3,430 |
| 2021-11-01 | 3,545 | 3,545 | 3,420 | 3,530 | 26,100 | 3,530 |
| 2021-10-29 | 3,455 | 3,665 | 3,440 | 3,475 | 95,200 | 3,475 |
| 2021-10-28 | 3,395 | 3,440 | 3,350 | 3,440 | 21,500 | 3,440 |
| 2021-10-27 | 3,360 | 3,395 | 3,340 | 3,395 | 13,100 | 3,395 |
| 2021-10-26 | 3,350 | 3,395 | 3,340 | 3,395 | 19,400 | 3,395 |
| 2021-10-25 | 3,330 | 3,360 | 3,295 | 3,300 | 26,000 | 3,300 |
| 2021-10-22 | 3,280 | 3,330 | 3,235 | 3,315 | 19,100 | 3,315 |
| 2021-10-21 | 3,355 | 3,380 | 3,290 | 3,290 | 23,700 | 3,290 |
| 2021-10-20 | 3,400 | 3,400 | 3,325 | 3,335 | 20,300 | 3,335 |
| 2021-10-19 | 3,390 | 3,405 | 3,360 | 3,400 | 8,400 | 3,400 |
| 2021-10-18 | 3,375 | 3,420 | 3,375 | 3,390 | 9,700 | 3,390 |
| 2021-10-15 | 3,280 | 3,375 | 3,280 | 3,375 | 13,900 | 3,375 |
| 2021-10-14 | 3,360 | 3,360 | 3,260 | 3,270 | 14,000 | 3,270 |
| 2021-10-13 | 3,420 | 3,420 | 3,330 | 3,345 | 15,100 | 3,345 |
| 2021-10-12 | 3,425 | 3,470 | 3,410 | 3,445 | 8,100 | 3,445 |
| 2021-10-11 | 3,395 | 3,430 | 3,370 | 3,425 | 7,300 | 3,425 |
| 2021-10-08 | 3,425 | 3,460 | 3,360 | 3,360 | 11,100 | 3,360 |
| 2021-10-07 | 3,380 | 3,390 | 3,335 | 3,365 | 11,600 | 3,365 |
| 2021-10-06 | 3,325 | 3,415 | 3,325 | 3,395 | 20,600 | 3,395 |
| 2021-10-05 | 3,350 | 3,350 | 3,270 | 3,330 | 67,700 | 3,330 |
| 2021-10-04 | 3,365 | 3,385 | 3,285 | 3,310 | 27,800 | 3,310 |
| 2021-10-01 | 3,425 | 3,445 | 3,345 | 3,360 | 42,500 | 3,360 |
| 2021-09-30 | 3,510 | 3,525 | 3,455 | 3,490 | 23,600 | 3,490 |
| 2021-09-29 | 3,440 | 3,530 | 3,430 | 3,515 | 38,500 | 3,515 |
| 2021-09-28 | 3,545 | 3,555 | 3,470 | 3,545 | 51,000 | 3,545 |
| 2021-09-27 | 3,530 | 3,595 | 3,495 | 3,505 | 36,900 | 3,505 |
| 2021-09-24 | 3,470 | 3,530 | 3,465 | 3,495 | 29,500 | 3,495 |
| 2021-09-22 | 3,360 | 3,410 | 3,355 | 3,400 | 18,300 | 3,400 |
| 2021-09-21 | 3,385 | 3,420 | 3,350 | 3,390 | 30,200 | 3,390 |
| 2021-09-17 | 3,455 | 3,460 | 3,405 | 3,460 | 21,200 | 3,460 |
| 2021-09-16 | 3,485 | 3,535 | 3,400 | 3,460 | 32,100 | 3,460 |
| 2021-09-15 | 3,445 | 3,485 | 3,425 | 3,470 | 27,200 | 3,470 |
| 2021-09-14 | 3,400 | 3,495 | 3,400 | 3,495 | 24,900 | 3,495 |
| 2021-09-13 | 3,380 | 3,400 | 3,365 | 3,395 | 20,000 | 3,395 |
| 2021-09-10 | 3,360 | 3,430 | 3,360 | 3,420 | 23,400 | 3,420 |
| 2021-09-09 | 3,355 | 3,365 | 3,340 | 3,360 | 14,800 | 3,360 |
| 2021-09-08 | 3,345 | 3,375 | 3,345 | 3,365 | 12,100 | 3,365 |
| 2021-09-07 | 3,385 | 3,390 | 3,335 | 3,345 | 19,600 | 3,345 |
| 2021-09-06 | 3,300 | 3,375 | 3,300 | 3,345 | 22,100 | 3,345 |
| 2021-09-03 | 3,190 | 3,295 | 3,190 | 3,260 | 23,000 | 3,260 |
| 2021-09-02 | 3,260 | 3,290 | 3,160 | 3,170 | 51,500 | 3,170 |
| 2021-09-01 | 3,190 | 3,275 | 3,185 | 3,260 | 41,700 | 3,260 |
| 2021-08-31 | 3,160 | 3,190 | 3,135 | 3,190 | 33,000 | 3,190 |
| 2021-08-30 | 3,130 | 3,165 | 3,110 | 3,160 | 24,600 | 3,160 |
| 2021-08-27 | 3,125 | 3,125 | 3,095 | 3,100 | 8,400 | 3,100 |
| 2021-08-26 | 3,110 | 3,125 | 3,065 | 3,125 | 8,900 | 3,125 |
| 2021-08-25 | 3,110 | 3,125 | 3,085 | 3,110 | 18,000 | 3,110 |
| 2021-08-24 | 3,020 | 3,130 | 3,020 | 3,130 | 35,000 | 3,130 |
| 2021-08-23 | 2,965 | 3,040 | 2,965 | 3,020 | 17,400 | 3,020 |
| 2021-08-20 | 3,010 | 3,015 | 2,918 | 2,980 | 58,100 | 2,980 |
| 2021-08-19 | 3,065 | 3,090 | 3,005 | 3,010 | 24,100 | 3,010 |
| 2021-08-18 | 3,070 | 3,085 | 3,035 | 3,060 | 18,300 | 3,060 |
| 2021-08-17 | 3,135 | 3,135 | 3,055 | 3,055 | 25,100 | 3,055 |
| 2021-08-16 | 3,135 | 3,135 | 3,100 | 3,135 | 18,500 | 3,135 |
| 2021-08-13 | 3,145 | 3,145 | 3,120 | 3,135 | 17,000 | 3,135 |
| 2021-08-12 | 3,140 | 3,145 | 3,115 | 3,140 | 20,100 | 3,140 |
| 2021-08-11 | 3,130 | 3,150 | 3,110 | 3,135 | 16,100 | 3,135 |
| 2021-08-10 | 3,100 | 3,165 | 3,100 | 3,125 | 27,600 | 3,125 |
| 2021-08-06 | 3,070 | 3,095 | 3,030 | 3,085 | 26,100 | 3,085 |
| 2021-08-05 | 3,085 | 3,155 | 3,065 | 3,070 | 37,400 | 3,070 |
| 2021-08-04 | 3,145 | 3,170 | 3,100 | 3,130 | 36,300 | 3,130 |
| 2021-08-03 | 3,035 | 3,180 | 3,020 | 3,150 | 100,100 | 3,150 |
| 2021-08-02 | 3,080 | 3,190 | 2,965 | 3,035 | 256,500 | 3,035 |
| 2021-07-30 | 2,450 | 2,958 | 2,436 | 2,958 | 242,700 | 2,958 |
| 2021-07-29 | 2,368 | 2,458 | 2,368 | 2,458 | 14,200 | 2,458 |
| 2021-07-28 | 2,384 | 2,384 | 2,361 | 2,368 | 7,400 | 2,368 |
| 2021-07-27 | 2,360 | 2,399 | 2,346 | 2,384 | 7,400 | 2,384 |
| 2021-07-26 | 2,356 | 2,356 | 2,318 | 2,340 | 11,900 | 2,340 |
| 2021-07-21 | 2,297 | 2,313 | 2,280 | 2,306 | 13,500 | 2,306 |
| 2021-07-20 | 2,285 | 2,286 | 2,260 | 2,272 | 8,600 | 2,272 |
| 2021-07-19 | 2,306 | 2,307 | 2,274 | 2,289 | 12,900 | 2,289 |
| 2021-07-16 | 2,311 | 2,333 | 2,305 | 2,332 | 9,600 | 2,332 |
| 2021-07-15 | 2,398 | 2,398 | 2,307 | 2,319 | 19,100 | 2,319 |
| 2021-07-14 | 2,436 | 2,436 | 2,391 | 2,393 | 6,900 | 2,393 |
| 2021-07-13 | 2,391 | 2,445 | 2,382 | 2,434 | 16,300 | 2,434 |
| 2021-07-12 | 2,335 | 2,407 | 2,335 | 2,391 | 15,100 | 2,391 |
| 2021-07-09 | 2,294 | 2,320 | 2,273 | 2,308 | 27,800 | 2,308 |
| 2021-07-08 | 2,366 | 2,371 | 2,344 | 2,344 | 5,900 | 2,344 |
| 2021-07-07 | 2,404 | 2,418 | 2,377 | 2,377 | 10,100 | 2,377 |
| 2021-07-06 | 2,410 | 2,418 | 2,410 | 2,414 | 5,000 | 2,414 |
| 2021-07-05 | 2,450 | 2,450 | 2,410 | 2,410 | 4,600 | 2,410 |
| 2021-07-02 | 2,428 | 2,463 | 2,428 | 2,455 | 6,000 | 2,455 |
| 2021-07-01 | 2,421 | 2,427 | 2,400 | 2,418 | 9,100 | 2,418 |
| 2021-06-30 | 2,442 | 2,460 | 2,401 | 2,424 | 9,900 | 2,424 |
| 2021-06-29 | 2,461 | 2,461 | 2,394 | 2,413 | 10,100 | 2,413 |
| 2021-06-28 | 2,472 | 2,483 | 2,450 | 2,463 | 8,100 | 2,463 |
| 2021-06-25 | 2,476 | 2,476 | 2,444 | 2,457 | 13,700 | 2,457 |
| 2021-06-24 | 2,410 | 2,444 | 2,403 | 2,444 | 9,500 | 2,444 |
| 2021-06-23 | 2,428 | 2,437 | 2,406 | 2,437 | 10,800 | 2,437 |
| 2021-06-22 | 2,356 | 2,390 | 2,346 | 2,378 | 9,400 | 2,378 |
| 2021-06-21 | 2,334 | 2,356 | 2,324 | 2,324 | 9,200 | 2,324 |
| 2021-06-18 | 2,440 | 2,440 | 2,360 | 2,384 | 13,600 | 2,384 |
| 2021-06-17 | 2,431 | 2,435 | 2,398 | 2,407 | 7,800 | 2,407 |
| 2021-06-16 | 2,434 | 2,434 | 2,398 | 2,415 | 4,400 | 2,415 |
| 2021-06-15 | 2,406 | 2,445 | 2,399 | 2,439 | 11,000 | 2,439 |
| 2021-06-14 | 2,447 | 2,447 | 2,390 | 2,416 | 10,800 | 2,416 |
| 2021-06-11 | 2,475 | 2,475 | 2,421 | 2,430 | 20,000 | 2,430 |
| 2021-06-10 | 2,400 | 2,474 | 2,378 | 2,472 | 30,900 | 2,472 |
| 2021-06-09 | 2,376 | 2,401 | 2,368 | 2,383 | 9,600 | 2,383 |
| 2021-06-08 | 2,354 | 2,391 | 2,354 | 2,376 | 10,700 | 2,376 |
| 2021-06-07 | 2,393 | 2,393 | 2,344 | 2,374 | 9,800 | 2,374 |
| 2021-06-04 | 2,392 | 2,393 | 2,365 | 2,389 | 4,000 | 2,389 |
| 2021-06-03 | 2,374 | 2,392 | 2,359 | 2,392 | 16,400 | 2,392 |
| 2021-06-02 | 2,374 | 2,384 | 2,348 | 2,378 | 20,100 | 2,378 |
| 2021-06-01 | 2,326 | 2,381 | 2,319 | 2,374 | 26,900 | 2,374 |
| 2021-05-31 | 2,400 | 2,400 | 2,311 | 2,326 | 26,700 | 2,326 |
| 2021-05-28 | 2,409 | 2,415 | 2,377 | 2,401 | 13,000 | 2,401 |
| 2021-05-27 | 2,465 | 2,465 | 2,370 | 2,370 | 14,200 | 2,370 |
| 2021-05-26 | 2,470 | 2,489 | 2,448 | 2,465 | 15,700 | 2,465 |
| 2021-05-25 | 2,518 | 2,518 | 2,463 | 2,475 | 21,100 | 2,475 |
| 2021-05-24 | 2,471 | 2,528 | 2,471 | 2,501 | 21,400 | 2,501 |
| 2021-05-21 | 2,450 | 2,472 | 2,440 | 2,468 | 8,900 | 2,468 |
| 2021-05-20 | 2,460 | 2,489 | 2,433 | 2,443 | 36,200 | 2,443 |
| 2021-05-19 | 2,455 | 2,463 | 2,434 | 2,460 | 29,500 | 2,460 |
| 2021-05-18 | 2,446 | 2,480 | 2,441 | 2,460 | 35,100 | 2,460 |
| 2021-05-17 | 2,407 | 2,478 | 2,407 | 2,467 | 27,400 | 2,467 |
| 2021-05-14 | 2,497 | 2,497 | 2,421 | 2,427 | 46,100 | 2,427 |
| 2021-05-13 | 2,442 | 2,509 | 2,442 | 2,447 | 47,300 | 2,447 |
| 2021-05-12 | 2,478 | 2,497 | 2,401 | 2,471 | 43,700 | 2,471 |
| 2021-05-11 | 2,491 | 2,550 | 2,491 | 2,496 | 43,200 | 2,496 |
| 2021-05-10 | 2,455 | 2,549 | 2,455 | 2,549 | 28,900 | 2,549 |
| 2021-05-07 | 2,389 | 2,444 | 2,346 | 2,422 | 40,300 | 2,422 |
| 2021-05-06 | 2,300 | 2,409 | 2,279 | 2,388 | 45,600 | 2,388 |
| 2021-04-30 | 2,215 | 2,317 | 2,215 | 2,250 | 57,900 | 2,250 |
| 2021-04-28 | 2,138 | 2,246 | 2,125 | 2,189 | 50,300 | 2,189 |
| 2021-04-27 | 2,131 | 2,155 | 2,121 | 2,121 | 11,300 | 2,121 |
| 2021-04-26 | 2,183 | 2,183 | 2,135 | 2,148 | 22,500 | 2,148 |
| 2021-04-23 | 2,151 | 2,153 | 2,124 | 2,144 | 11,500 | 2,144 |
| 2021-04-22 | 2,112 | 2,149 | 2,112 | 2,138 | 9,100 | 2,138 |
| 2021-04-21 | 2,118 | 2,161 | 2,103 | 2,108 | 21,700 | 2,108 |
| 2021-04-20 | 2,171 | 2,182 | 2,150 | 2,150 | 12,600 | 2,150 |
| 2021-04-19 | 2,210 | 2,216 | 2,190 | 2,190 | 7,200 | 2,190 |
| 2021-04-16 | 2,250 | 2,250 | 2,190 | 2,218 | 12,500 | 2,218 |
| 2021-04-15 | 2,196 | 2,236 | 2,196 | 2,230 | 12,600 | 2,230 |
| 2021-04-14 | 2,221 | 2,223 | 2,172 | 2,196 | 24,100 | 2,196 |
| 2021-04-13 | 2,239 | 2,267 | 2,225 | 2,235 | 11,400 | 2,235 |
| 2021-04-12 | 2,214 | 2,255 | 2,214 | 2,231 | 6,300 | 2,231 |
| 2021-04-09 | 2,251 | 2,266 | 2,206 | 2,213 | 13,800 | 2,213 |
| 2021-04-08 | 2,275 | 2,275 | 2,220 | 2,238 | 9,800 | 2,238 |
| 2021-04-07 | 2,213 | 2,278 | 2,213 | 2,278 | 11,100 | 2,278 |
| 2021-04-06 | 2,274 | 2,274 | 2,212 | 2,213 | 9,500 | 2,213 |
| 2021-04-05 | 2,260 | 2,296 | 2,260 | 2,274 | 10,100 | 2,274 |
| 2021-04-02 | 2,237 | 2,245 | 2,205 | 2,232 | 14,300 | 2,232 |
| 2021-04-01 | 2,264 | 2,266 | 2,202 | 2,244 | 24,800 | 2,244 |
| 2021-03-31 | 2,298 | 2,318 | 2,250 | 2,251 | 28,100 | 2,251 |
| 2021-03-30 | 2,341 | 2,357 | 2,301 | 2,334 | 18,200 | 2,334 |
| 2021-03-29 | 2,398 | 2,411 | 2,316 | 2,369 | 29,900 | 2,369 |
| 2021-03-26 | 2,386 | 2,412 | 2,353 | 2,381 | 15,500 | 2,381 |
| 2021-03-25 | 2,269 | 2,409 | 2,269 | 2,342 | 22,100 | 2,342 |
| 2021-03-24 | 2,330 | 2,330 | 2,239 | 2,293 | 42,900 | 2,293 |
| 2021-03-23 | 2,434 | 2,435 | 2,318 | 2,368 | 30,100 | 2,368 |
| 2021-03-22 | 2,390 | 2,440 | 2,385 | 2,406 | 23,800 | 2,406 |
| 2021-03-19 | 2,383 | 2,437 | 2,347 | 2,422 | 25,700 | 2,422 |
| 2021-03-18 | 2,336 | 2,390 | 2,310 | 2,386 | 32,800 | 2,386 |
| 2021-03-17 | 2,316 | 2,320 | 2,290 | 2,318 | 16,800 | 2,318 |
| 2021-03-16 | 2,247 | 2,300 | 2,245 | 2,300 | 19,800 | 2,300 |
| 2021-03-15 | 2,215 | 2,245 | 2,193 | 2,237 | 31,500 | 2,237 |
| 2021-03-12 | 2,203 | 2,234 | 2,182 | 2,209 | 32,800 | 2,209 |
| 2021-03-11 | 2,185 | 2,203 | 2,161 | 2,203 | 22,500 | 2,203 |
| 2021-03-10 | 2,166 | 2,180 | 2,140 | 2,172 | 20,100 | 2,172 |
| 2021-03-09 | 2,130 | 2,174 | 2,070 | 2,166 | 26,600 | 2,166 |
| 2021-03-08 | 2,055 | 2,124 | 2,050 | 2,091 | 27,700 | 2,091 |
| 2021-03-05 | 2,001 | 2,023 | 1,970 | 2,023 | 18,500 | 2,023 |
| 2021-03-04 | 2,015 | 2,025 | 1,974 | 2,023 | 25,400 | 2,023 |
| 2021-03-03 | 2,025 | 2,058 | 1,988 | 2,010 | 19,000 | 2,010 |
| 2021-03-02 | 2,100 | 2,104 | 2,030 | 2,057 | 48,000 | 2,057 |
| 2021-03-01 | 2,004 | 2,096 | 1,951 | 2,088 | 80,100 | 2,088 |
| 2021-02-26 | 1,868 | 1,960 | 1,863 | 1,924 | 53,200 | 1,924 |
| 2021-02-25 | 1,924 | 1,924 | 1,889 | 1,889 | 17,300 | 1,889 |
| 2021-02-24 | 1,901 | 1,915 | 1,880 | 1,889 | 15,900 | 1,889 |
| 2021-02-22 | 1,905 | 1,936 | 1,905 | 1,919 | 8,100 | 1,919 |
| 2021-02-19 | 1,925 | 1,925 | 1,888 | 1,898 | 13,700 | 1,898 |
| 2021-02-18 | 1,953 | 1,964 | 1,927 | 1,935 | 6,900 | 1,935 |
| 2021-02-17 | 1,950 | 1,983 | 1,950 | 1,970 | 14,600 | 1,970 |
| 2021-02-16 | 1,958 | 1,989 | 1,945 | 1,945 | 8,500 | 1,945 |
| 2021-02-15 | 1,949 | 1,983 | 1,949 | 1,983 | 9,900 | 1,983 |
| 2021-02-12 | 1,987 | 1,987 | 1,934 | 1,944 | 7,700 | 1,944 |
| 2021-02-10 | 1,955 | 1,978 | 1,952 | 1,962 | 6,100 | 1,962 |
| 2021-02-09 | 1,981 | 2,004 | 1,965 | 1,965 | 7,500 | 1,965 |
| 2021-02-08 | 1,936 | 2,007 | 1,936 | 2,001 | 9,700 | 2,001 |
| 2021-02-05 | 1,929 | 1,943 | 1,914 | 1,935 | 10,500 | 1,935 |
| 2021-02-04 | 1,871 | 1,931 | 1,843 | 1,931 | 22,400 | 1,931 |
| 2021-02-03 | 1,830 | 1,888 | 1,830 | 1,888 | 17,200 | 1,888 |
| 2021-02-02 | 1,797 | 1,829 | 1,788 | 1,829 | 8,800 | 1,829 |
| 2021-02-01 | 1,803 | 1,803 | 1,781 | 1,799 | 11,300 | 1,799 |
| 2021-01-29 | 1,813 | 1,830 | 1,770 | 1,776 | 26,900 | 1,776 |
| 2021-01-28 | 1,804 | 1,823 | 1,787 | 1,804 | 37,300 | 1,804 |
| 2021-01-27 | 1,816 | 1,837 | 1,801 | 1,808 | 14,500 | 1,808 |
| 2021-01-26 | 1,836 | 1,836 | 1,811 | 1,825 | 9,500 | 1,825 |
| 2021-01-25 | 1,900 | 1,900 | 1,821 | 1,832 | 23,400 | 1,832 |
| 2021-01-22 | 1,832 | 1,882 | 1,832 | 1,872 | 17,700 | 1,872 |
| 2021-01-21 | 1,846 | 1,850 | 1,831 | 1,832 | 5,700 | 1,832 |
| 2021-01-20 | 1,857 | 1,870 | 1,819 | 1,836 | 17,900 | 1,836 |
| 2021-01-19 | 1,865 | 1,866 | 1,847 | 1,857 | 6,800 | 1,857 |
| 2021-01-18 | 1,850 | 1,866 | 1,847 | 1,857 | 8,200 | 1,857 |
| 2021-01-15 | 1,905 | 1,909 | 1,850 | 1,853 | 9,100 | 1,853 |
| 2021-01-14 | 1,912 | 1,915 | 1,888 | 1,915 | 7,800 | 1,915 |
| 2021-01-13 | 1,887 | 1,904 | 1,884 | 1,904 | 5,100 | 1,904 |
| 2021-01-12 | 1,870 | 1,922 | 1,870 | 1,884 | 9,500 | 1,884 |
| 2021-01-08 | 1,854 | 1,900 | 1,854 | 1,900 | 9,600 | 1,900 |
| 2021-01-07 | 1,808 | 1,889 | 1,808 | 1,863 | 12,600 | 1,863 |
| 2021-01-06 | 1,811 | 1,823 | 1,807 | 1,807 | 4,900 | 1,807 |
| 2021-01-05 | 1,818 | 1,831 | 1,805 | 1,805 | 4,900 | 1,805 |
| 2021-01-04 | 1,882 | 1,882 | 1,819 | 1,847 | 7,300 | 1,847 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
