8137 サンワテクノス(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 | 1,598 | 1,604 | 1,582 | 1,604 | 33,500 | 1,604 |
| 2021-12-29 | 1,589 | 1,606 | 1,581 | 1,605 | 39,000 | 1,605 |
| 2021-12-28 | 1,578 | 1,600 | 1,565 | 1,600 | 45,900 | 1,600 |
| 2021-12-27 | 1,575 | 1,580 | 1,556 | 1,568 | 25,900 | 1,568 |
| 2021-12-24 | 1,569 | 1,611 | 1,569 | 1,571 | 44,400 | 1,571 |
| 2021-12-23 | 1,541 | 1,580 | 1,531 | 1,569 | 51,600 | 1,569 |
| 2021-12-22 | 1,560 | 1,560 | 1,518 | 1,537 | 68,600 | 1,537 |
| 2021-12-21 | 1,563 | 1,650 | 1,491 | 1,550 | 185,200 | 1,550 |
| 2021-12-20 | 1,687 | 1,687 | 1,559 | 1,560 | 113,900 | 1,560 |
| 2021-12-17 | 1,715 | 1,715 | 1,687 | 1,695 | 65,400 | 1,695 |
| 2021-12-16 | 1,726 | 1,729 | 1,698 | 1,725 | 64,600 | 1,725 |
| 2021-12-15 | 1,740 | 1,740 | 1,693 | 1,706 | 54,000 | 1,706 |
| 2021-12-14 | 1,760 | 1,776 | 1,740 | 1,748 | 72,000 | 1,748 |
| 2021-12-13 | 1,732 | 1,768 | 1,717 | 1,741 | 62,400 | 1,741 |
| 2021-12-10 | 1,768 | 1,795 | 1,714 | 1,726 | 68,500 | 1,726 |
| 2021-12-09 | 1,795 | 1,800 | 1,765 | 1,769 | 61,500 | 1,769 |
| 2021-12-08 | 1,839 | 1,839 | 1,778 | 1,800 | 87,200 | 1,800 |
| 2021-12-07 | 1,726 | 1,820 | 1,724 | 1,815 | 160,400 | 1,815 |
| 2021-12-06 | 1,703 | 1,712 | 1,700 | 1,702 | 35,500 | 1,702 |
| 2021-12-03 | 1,700 | 1,708 | 1,694 | 1,704 | 52,000 | 1,704 |
| 2021-12-02 | 1,713 | 1,713 | 1,681 | 1,683 | 94,000 | 1,683 |
| 2021-12-01 | 1,665 | 1,704 | 1,644 | 1,698 | 124,600 | 1,698 |
| 2021-11-30 | 1,664 | 1,709 | 1,664 | 1,675 | 86,300 | 1,675 |
| 2021-11-29 | 1,688 | 1,715 | 1,617 | 1,624 | 82,300 | 1,624 |
| 2021-11-26 | 1,720 | 1,720 | 1,688 | 1,705 | 84,300 | 1,705 |
| 2021-11-25 | 1,721 | 1,730 | 1,700 | 1,704 | 54,100 | 1,704 |
| 2021-11-24 | 1,720 | 1,770 | 1,715 | 1,721 | 235,800 | 1,721 |
| 2021-11-22 | 1,720 | 1,725 | 1,695 | 1,717 | 90,500 | 1,717 |
| 2021-11-19 | 1,684 | 1,729 | 1,674 | 1,723 | 183,800 | 1,723 |
| 2021-11-18 | 1,610 | 1,674 | 1,610 | 1,667 | 175,600 | 1,667 |
| 2021-11-17 | 1,546 | 1,610 | 1,533 | 1,601 | 147,800 | 1,601 |
| 2021-11-16 | 1,541 | 1,543 | 1,526 | 1,540 | 56,600 | 1,540 |
| 2021-11-15 | 1,540 | 1,570 | 1,533 | 1,541 | 66,100 | 1,541 |
| 2021-11-12 | 1,528 | 1,541 | 1,525 | 1,536 | 22,600 | 1,536 |
| 2021-11-11 | 1,528 | 1,544 | 1,520 | 1,523 | 32,300 | 1,523 |
| 2021-11-10 | 1,501 | 1,538 | 1,499 | 1,528 | 34,000 | 1,528 |
| 2021-11-09 | 1,495 | 1,506 | 1,484 | 1,499 | 81,700 | 1,499 |
| 2021-11-08 | 1,533 | 1,533 | 1,497 | 1,498 | 61,100 | 1,498 |
| 2021-11-05 | 1,591 | 1,591 | 1,528 | 1,528 | 51,800 | 1,528 |
| 2021-11-04 | 1,549 | 1,597 | 1,543 | 1,591 | 97,000 | 1,591 |
| 2021-11-02 | 1,567 | 1,608 | 1,535 | 1,538 | 75,000 | 1,538 |
| 2021-11-01 | 1,550 | 1,565 | 1,488 | 1,556 | 147,700 | 1,556 |
| 2021-10-29 | 1,514 | 1,581 | 1,494 | 1,537 | 230,900 | 1,537 |
| 2021-10-28 | 1,500 | 1,511 | 1,489 | 1,503 | 136,100 | 1,503 |
| 2021-10-27 | 1,516 | 1,516 | 1,496 | 1,498 | 50,000 | 1,498 |
| 2021-10-26 | 1,509 | 1,540 | 1,501 | 1,526 | 46,800 | 1,526 |
| 2021-10-25 | 1,492 | 1,513 | 1,492 | 1,506 | 33,600 | 1,506 |
| 2021-10-22 | 1,481 | 1,510 | 1,474 | 1,509 | 40,700 | 1,509 |
| 2021-10-21 | 1,492 | 1,508 | 1,478 | 1,495 | 34,700 | 1,495 |
| 2021-10-20 | 1,513 | 1,515 | 1,491 | 1,492 | 33,300 | 1,492 |
| 2021-10-19 | 1,509 | 1,519 | 1,499 | 1,515 | 35,900 | 1,515 |
| 2021-10-18 | 1,518 | 1,518 | 1,489 | 1,509 | 34,500 | 1,509 |
| 2021-10-15 | 1,476 | 1,513 | 1,476 | 1,501 | 44,000 | 1,501 |
| 2021-10-14 | 1,476 | 1,481 | 1,450 | 1,476 | 51,100 | 1,476 |
| 2021-10-13 | 1,483 | 1,495 | 1,457 | 1,483 | 76,200 | 1,483 |
| 2021-10-12 | 1,450 | 1,488 | 1,445 | 1,483 | 57,800 | 1,483 |
| 2021-10-11 | 1,416 | 1,439 | 1,401 | 1,434 | 80,500 | 1,434 |
| 2021-10-08 | 1,415 | 1,439 | 1,398 | 1,416 | 39,500 | 1,416 |
| 2021-10-07 | 1,410 | 1,456 | 1,393 | 1,394 | 58,000 | 1,394 |
| 2021-10-06 | 1,423 | 1,456 | 1,406 | 1,410 | 68,300 | 1,410 |
| 2021-10-05 | 1,380 | 1,429 | 1,356 | 1,422 | 88,900 | 1,422 |
| 2021-10-04 | 1,446 | 1,448 | 1,399 | 1,399 | 44,300 | 1,399 |
| 2021-10-01 | 1,454 | 1,477 | 1,429 | 1,442 | 64,000 | 1,442 |
| 2021-09-30 | 1,491 | 1,499 | 1,454 | 1,454 | 44,200 | 1,454 |
| 2021-09-29 | 1,460 | 1,500 | 1,460 | 1,495 | 53,800 | 1,495 |
| 2021-09-28 | 1,515 | 1,515 | 1,483 | 1,507 | 39,100 | 1,507 |
| 2021-09-27 | 1,512 | 1,512 | 1,495 | 1,503 | 27,000 | 1,503 |
| 2021-09-24 | 1,485 | 1,505 | 1,476 | 1,503 | 84,900 | 1,503 |
| 2021-09-22 | 1,487 | 1,504 | 1,455 | 1,455 | 52,000 | 1,455 |
| 2021-09-21 | 1,446 | 1,491 | 1,441 | 1,487 | 71,100 | 1,487 |
| 2021-09-17 | 1,530 | 1,530 | 1,492 | 1,506 | 74,500 | 1,506 |
| 2021-09-16 | 1,512 | 1,530 | 1,498 | 1,530 | 45,100 | 1,530 |
| 2021-09-15 | 1,510 | 1,533 | 1,494 | 1,533 | 38,400 | 1,533 |
| 2021-09-14 | 1,504 | 1,530 | 1,485 | 1,530 | 56,900 | 1,530 |
| 2021-09-13 | 1,481 | 1,504 | 1,471 | 1,504 | 37,100 | 1,504 |
| 2021-09-10 | 1,450 | 1,497 | 1,447 | 1,497 | 61,200 | 1,497 |
| 2021-09-09 | 1,450 | 1,456 | 1,440 | 1,454 | 73,100 | 1,454 |
| 2021-09-08 | 1,451 | 1,460 | 1,436 | 1,455 | 63,700 | 1,455 |
| 2021-09-07 | 1,470 | 1,483 | 1,460 | 1,463 | 46,400 | 1,463 |
| 2021-09-06 | 1,480 | 1,480 | 1,450 | 1,470 | 50,500 | 1,470 |
| 2021-09-03 | 1,479 | 1,485 | 1,450 | 1,472 | 46,000 | 1,472 |
| 2021-09-02 | 1,490 | 1,510 | 1,465 | 1,481 | 65,600 | 1,481 |
| 2021-09-01 | 1,450 | 1,450 | 1,422 | 1,450 | 44,200 | 1,450 |
| 2021-08-31 | 1,430 | 1,455 | 1,419 | 1,436 | 58,100 | 1,436 |
| 2021-08-30 | 1,372 | 1,437 | 1,367 | 1,431 | 113,800 | 1,431 |
| 2021-08-27 | 1,312 | 1,368 | 1,302 | 1,342 | 75,800 | 1,342 |
| 2021-08-26 | 1,319 | 1,319 | 1,300 | 1,305 | 18,000 | 1,305 |
| 2021-08-25 | 1,313 | 1,319 | 1,294 | 1,309 | 28,600 | 1,309 |
| 2021-08-24 | 1,308 | 1,323 | 1,299 | 1,306 | 33,200 | 1,306 |
| 2021-08-23 | 1,269 | 1,300 | 1,269 | 1,288 | 62,600 | 1,288 |
| 2021-08-20 | 1,283 | 1,292 | 1,260 | 1,269 | 70,800 | 1,269 |
| 2021-08-19 | 1,290 | 1,307 | 1,270 | 1,270 | 55,300 | 1,270 |
| 2021-08-18 | 1,289 | 1,327 | 1,288 | 1,309 | 31,400 | 1,309 |
| 2021-08-17 | 1,289 | 1,307 | 1,289 | 1,289 | 28,600 | 1,289 |
| 2021-08-16 | 1,295 | 1,305 | 1,273 | 1,297 | 53,500 | 1,297 |
| 2021-08-13 | 1,320 | 1,325 | 1,299 | 1,299 | 18,800 | 1,299 |
| 2021-08-12 | 1,316 | 1,320 | 1,301 | 1,320 | 24,800 | 1,320 |
| 2021-08-11 | 1,327 | 1,328 | 1,302 | 1,307 | 23,300 | 1,307 |
| 2021-08-10 | 1,313 | 1,344 | 1,308 | 1,327 | 23,000 | 1,327 |
| 2021-08-06 | 1,327 | 1,334 | 1,306 | 1,308 | 30,900 | 1,308 |
| 2021-08-05 | 1,317 | 1,351 | 1,317 | 1,328 | 30,100 | 1,328 |
| 2021-08-04 | 1,376 | 1,376 | 1,317 | 1,317 | 34,200 | 1,317 |
| 2021-08-03 | 1,380 | 1,380 | 1,356 | 1,370 | 45,800 | 1,370 |
| 2021-08-02 | 1,344 | 1,397 | 1,332 | 1,392 | 85,300 | 1,392 |
| 2021-07-30 | 1,271 | 1,350 | 1,271 | 1,344 | 192,300 | 1,344 |
| 2021-07-29 | 1,300 | 1,326 | 1,207 | 1,254 | 257,200 | 1,254 |
| 2021-07-28 | 1,296 | 1,300 | 1,277 | 1,288 | 18,700 | 1,288 |
| 2021-07-27 | 1,319 | 1,327 | 1,300 | 1,305 | 26,400 | 1,305 |
| 2021-07-26 | 1,291 | 1,318 | 1,291 | 1,317 | 42,400 | 1,317 |
| 2021-07-21 | 1,286 | 1,296 | 1,254 | 1,261 | 52,300 | 1,261 |
| 2021-07-20 | 1,270 | 1,289 | 1,262 | 1,273 | 38,700 | 1,273 |
| 2021-07-19 | 1,303 | 1,309 | 1,279 | 1,279 | 27,700 | 1,279 |
| 2021-07-16 | 1,311 | 1,315 | 1,298 | 1,299 | 27,900 | 1,299 |
| 2021-07-15 | 1,345 | 1,345 | 1,315 | 1,315 | 31,200 | 1,315 |
| 2021-07-14 | 1,339 | 1,364 | 1,327 | 1,336 | 40,300 | 1,336 |
| 2021-07-13 | 1,300 | 1,340 | 1,290 | 1,340 | 73,300 | 1,340 |
| 2021-07-12 | 1,305 | 1,320 | 1,285 | 1,290 | 69,400 | 1,290 |
| 2021-07-09 | 1,278 | 1,291 | 1,260 | 1,273 | 77,100 | 1,273 |
| 2021-07-08 | 1,300 | 1,315 | 1,288 | 1,291 | 69,400 | 1,291 |
| 2021-07-07 | 1,298 | 1,308 | 1,277 | 1,295 | 66,500 | 1,295 |
| 2021-07-06 | 1,240 | 1,310 | 1,240 | 1,302 | 120,300 | 1,302 |
| 2021-07-05 | 1,219 | 1,241 | 1,218 | 1,239 | 29,400 | 1,239 |
| 2021-07-02 | 1,216 | 1,223 | 1,208 | 1,222 | 28,700 | 1,222 |
| 2021-07-01 | 1,216 | 1,226 | 1,204 | 1,208 | 22,300 | 1,208 |
| 2021-06-30 | 1,231 | 1,236 | 1,210 | 1,211 | 33,000 | 1,211 |
| 2021-06-29 | 1,233 | 1,253 | 1,224 | 1,227 | 46,600 | 1,227 |
| 2021-06-28 | 1,198 | 1,233 | 1,190 | 1,229 | 57,600 | 1,229 |
| 2021-06-25 | 1,185 | 1,193 | 1,173 | 1,191 | 25,400 | 1,191 |
| 2021-06-24 | 1,189 | 1,193 | 1,170 | 1,171 | 26,500 | 1,171 |
| 2021-06-23 | 1,179 | 1,203 | 1,168 | 1,193 | 36,200 | 1,193 |
| 2021-06-22 | 1,168 | 1,182 | 1,156 | 1,179 | 50,000 | 1,179 |
| 2021-06-21 | 1,131 | 1,150 | 1,111 | 1,134 | 72,400 | 1,134 |
| 2021-06-18 | 1,198 | 1,198 | 1,152 | 1,153 | 94,800 | 1,153 |
| 2021-06-17 | 1,182 | 1,198 | 1,182 | 1,198 | 50,300 | 1,198 |
| 2021-06-16 | 1,174 | 1,193 | 1,167 | 1,178 | 44,000 | 1,178 |
| 2021-06-15 | 1,180 | 1,190 | 1,170 | 1,178 | 49,200 | 1,178 |
| 2021-06-14 | 1,197 | 1,200 | 1,168 | 1,174 | 82,900 | 1,174 |
| 2021-06-11 | 1,220 | 1,220 | 1,196 | 1,196 | 25,600 | 1,196 |
| 2021-06-10 | 1,196 | 1,224 | 1,191 | 1,217 | 30,400 | 1,217 |
| 2021-06-09 | 1,204 | 1,208 | 1,194 | 1,195 | 15,600 | 1,195 |
| 2021-06-08 | 1,203 | 1,209 | 1,198 | 1,204 | 27,100 | 1,204 |
| 2021-06-07 | 1,217 | 1,217 | 1,194 | 1,194 | 19,300 | 1,194 |
| 2021-06-04 | 1,201 | 1,219 | 1,196 | 1,213 | 27,200 | 1,213 |
| 2021-06-03 | 1,208 | 1,218 | 1,194 | 1,199 | 47,700 | 1,199 |
| 2021-06-02 | 1,219 | 1,226 | 1,204 | 1,208 | 31,700 | 1,208 |
| 2021-06-01 | 1,221 | 1,228 | 1,210 | 1,219 | 28,100 | 1,219 |
| 2021-05-31 | 1,215 | 1,231 | 1,213 | 1,218 | 25,600 | 1,218 |
| 2021-05-28 | 1,210 | 1,233 | 1,209 | 1,233 | 39,000 | 1,233 |
| 2021-05-27 | 1,222 | 1,230 | 1,209 | 1,209 | 21,000 | 1,209 |
| 2021-05-26 | 1,233 | 1,234 | 1,221 | 1,230 | 24,600 | 1,230 |
| 2021-05-25 | 1,231 | 1,244 | 1,221 | 1,236 | 31,700 | 1,236 |
| 2021-05-24 | 1,221 | 1,233 | 1,219 | 1,227 | 17,500 | 1,227 |
| 2021-05-21 | 1,221 | 1,227 | 1,212 | 1,221 | 16,700 | 1,221 |
| 2021-05-20 | 1,216 | 1,228 | 1,210 | 1,218 | 18,600 | 1,218 |
| 2021-05-19 | 1,231 | 1,231 | 1,205 | 1,216 | 19,900 | 1,216 |
| 2021-05-18 | 1,219 | 1,242 | 1,219 | 1,238 | 21,800 | 1,238 |
| 2021-05-17 | 1,242 | 1,259 | 1,207 | 1,219 | 31,200 | 1,219 |
| 2021-05-14 | 1,225 | 1,242 | 1,214 | 1,225 | 25,600 | 1,225 |
| 2021-05-13 | 1,213 | 1,230 | 1,191 | 1,191 | 45,400 | 1,191 |
| 2021-05-12 | 1,251 | 1,278 | 1,213 | 1,235 | 56,200 | 1,235 |
| 2021-05-11 | 1,266 | 1,297 | 1,251 | 1,260 | 49,000 | 1,260 |
| 2021-05-10 | 1,281 | 1,319 | 1,245 | 1,283 | 133,100 | 1,283 |
| 2021-05-07 | 1,116 | 1,280 | 1,112 | 1,277 | 444,300 | 1,277 |
| 2021-05-06 | 1,108 | 1,127 | 1,108 | 1,115 | 24,700 | 1,115 |
| 2021-04-30 | 1,096 | 1,107 | 1,091 | 1,097 | 23,700 | 1,097 |
| 2021-04-28 | 1,090 | 1,105 | 1,085 | 1,097 | 32,700 | 1,097 |
| 2021-04-27 | 1,106 | 1,106 | 1,086 | 1,086 | 39,200 | 1,086 |
| 2021-04-26 | 1,112 | 1,124 | 1,107 | 1,108 | 18,600 | 1,108 |
| 2021-04-23 | 1,104 | 1,134 | 1,099 | 1,112 | 26,500 | 1,112 |
| 2021-04-22 | 1,125 | 1,126 | 1,102 | 1,111 | 21,400 | 1,111 |
| 2021-04-21 | 1,113 | 1,122 | 1,103 | 1,103 | 33,400 | 1,103 |
| 2021-04-20 | 1,125 | 1,150 | 1,114 | 1,133 | 34,300 | 1,133 |
| 2021-04-19 | 1,158 | 1,158 | 1,128 | 1,128 | 28,300 | 1,128 |
| 2021-04-16 | 1,145 | 1,160 | 1,139 | 1,146 | 23,100 | 1,146 |
| 2021-04-15 | 1,149 | 1,163 | 1,137 | 1,141 | 25,500 | 1,141 |
| 2021-04-14 | 1,163 | 1,163 | 1,148 | 1,154 | 12,500 | 1,154 |
| 2021-04-13 | 1,149 | 1,165 | 1,147 | 1,160 | 13,900 | 1,160 |
| 2021-04-12 | 1,173 | 1,174 | 1,140 | 1,151 | 24,600 | 1,151 |
| 2021-04-09 | 1,132 | 1,173 | 1,131 | 1,164 | 44,700 | 1,164 |
| 2021-04-08 | 1,141 | 1,147 | 1,121 | 1,131 | 43,300 | 1,131 |
| 2021-04-07 | 1,134 | 1,156 | 1,129 | 1,151 | 30,000 | 1,151 |
| 2021-04-06 | 1,180 | 1,180 | 1,131 | 1,134 | 67,700 | 1,134 |
| 2021-04-05 | 1,114 | 1,174 | 1,113 | 1,170 | 88,600 | 1,170 |
| 2021-04-02 | 1,094 | 1,105 | 1,078 | 1,095 | 36,400 | 1,095 |
| 2021-04-01 | 1,083 | 1,096 | 1,079 | 1,081 | 39,200 | 1,081 |
| 2021-03-31 | 1,093 | 1,106 | 1,081 | 1,081 | 49,200 | 1,081 |
| 2021-03-30 | 1,112 | 1,115 | 1,087 | 1,104 | 37,600 | 1,104 |
| 2021-03-29 | 1,132 | 1,136 | 1,099 | 1,123 | 54,200 | 1,123 |
| 2021-03-26 | 1,134 | 1,134 | 1,114 | 1,121 | 30,600 | 1,121 |
| 2021-03-25 | 1,103 | 1,118 | 1,093 | 1,116 | 28,700 | 1,116 |
| 2021-03-24 | 1,114 | 1,114 | 1,078 | 1,091 | 55,400 | 1,091 |
| 2021-03-23 | 1,134 | 1,153 | 1,116 | 1,124 | 39,800 | 1,124 |
| 2021-03-22 | 1,123 | 1,126 | 1,100 | 1,125 | 36,100 | 1,125 |
| 2021-03-19 | 1,101 | 1,123 | 1,098 | 1,123 | 31,400 | 1,123 |
| 2021-03-18 | 1,118 | 1,120 | 1,092 | 1,119 | 36,500 | 1,119 |
| 2021-03-17 | 1,106 | 1,115 | 1,093 | 1,115 | 27,700 | 1,115 |
| 2021-03-16 | 1,097 | 1,103 | 1,081 | 1,103 | 26,200 | 1,103 |
| 2021-03-15 | 1,087 | 1,087 | 1,069 | 1,083 | 23,600 | 1,083 |
| 2021-03-12 | 1,080 | 1,080 | 1,063 | 1,076 | 51,300 | 1,076 |
| 2021-03-11 | 1,066 | 1,082 | 1,056 | 1,079 | 22,500 | 1,079 |
| 2021-03-10 | 1,062 | 1,070 | 1,051 | 1,065 | 23,200 | 1,065 |
| 2021-03-09 | 1,047 | 1,066 | 1,028 | 1,064 | 25,600 | 1,064 |
| 2021-03-08 | 1,044 | 1,051 | 1,023 | 1,038 | 27,900 | 1,038 |
| 2021-03-05 | 1,023 | 1,030 | 1,001 | 1,030 | 35,200 | 1,030 |
| 2021-03-04 | 1,048 | 1,048 | 1,009 | 1,025 | 19,200 | 1,025 |
| 2021-03-03 | 1,030 | 1,043 | 1,010 | 1,043 | 29,700 | 1,043 |
| 2021-03-02 | 1,045 | 1,053 | 1,018 | 1,037 | 32,300 | 1,037 |
| 2021-03-01 | 1,019 | 1,045 | 1,015 | 1,039 | 41,200 | 1,039 |
| 2021-02-26 | 1,020 | 1,020 | 995 | 1,004 | 35,200 | 1,004 |
| 2021-02-25 | 1,040 | 1,040 | 1,021 | 1,021 | 19,500 | 1,021 |
| 2021-02-24 | 1,047 | 1,047 | 1,015 | 1,018 | 32,300 | 1,018 |
| 2021-02-22 | 1,021 | 1,047 | 1,006 | 1,047 | 49,800 | 1,047 |
| 2021-02-19 | 1,040 | 1,046 | 1,016 | 1,018 | 64,100 | 1,018 |
| 2021-02-18 | 1,071 | 1,071 | 1,041 | 1,045 | 45,600 | 1,045 |
| 2021-02-17 | 1,080 | 1,082 | 1,071 | 1,075 | 21,700 | 1,075 |
| 2021-02-16 | 1,091 | 1,097 | 1,071 | 1,074 | 29,500 | 1,074 |
| 2021-02-15 | 1,123 | 1,126 | 1,092 | 1,096 | 26,800 | 1,096 |
| 2021-02-12 | 1,100 | 1,107 | 1,091 | 1,099 | 46,700 | 1,099 |
| 2021-02-10 | 1,098 | 1,107 | 1,085 | 1,105 | 27,600 | 1,105 |
| 2021-02-09 | 1,118 | 1,118 | 1,093 | 1,099 | 22,800 | 1,099 |
| 2021-02-08 | 1,095 | 1,118 | 1,078 | 1,110 | 39,000 | 1,110 |
| 2021-02-05 | 1,124 | 1,128 | 1,091 | 1,095 | 33,900 | 1,095 |
| 2021-02-04 | 1,074 | 1,113 | 1,065 | 1,113 | 52,900 | 1,113 |
| 2021-02-03 | 1,042 | 1,068 | 1,030 | 1,068 | 43,500 | 1,068 |
| 2021-02-02 | 1,035 | 1,052 | 1,023 | 1,030 | 40,600 | 1,030 |
| 2021-02-01 | 1,030 | 1,051 | 1,024 | 1,037 | 35,500 | 1,037 |
| 2021-01-29 | 1,052 | 1,052 | 1,010 | 1,038 | 85,400 | 1,038 |
| 2021-01-28 | 1,030 | 1,060 | 1,025 | 1,048 | 79,800 | 1,048 |
| 2021-01-27 | 1,047 | 1,047 | 1,034 | 1,038 | 39,200 | 1,038 |
| 2021-01-26 | 1,048 | 1,049 | 1,029 | 1,036 | 88,800 | 1,036 |
| 2021-01-25 | 1,043 | 1,072 | 1,040 | 1,069 | 37,300 | 1,069 |
| 2021-01-22 | 1,058 | 1,060 | 1,040 | 1,050 | 52,100 | 1,050 |
| 2021-01-21 | 1,048 | 1,070 | 1,042 | 1,070 | 40,300 | 1,070 |
| 2021-01-20 | 1,025 | 1,045 | 1,015 | 1,041 | 36,300 | 1,041 |
| 2021-01-19 | 1,037 | 1,041 | 1,023 | 1,033 | 26,400 | 1,033 |
| 2021-01-18 | 1,021 | 1,044 | 1,019 | 1,037 | 34,600 | 1,037 |
| 2021-01-15 | 1,050 | 1,055 | 1,026 | 1,033 | 34,200 | 1,033 |
| 2021-01-14 | 1,062 | 1,063 | 1,042 | 1,053 | 61,900 | 1,053 |
| 2021-01-13 | 1,022 | 1,062 | 1,013 | 1,062 | 71,900 | 1,062 |
| 2021-01-12 | 981 | 1,010 | 974 | 1,007 | 38,600 | 1,007 |
| 2021-01-08 | 963 | 980 | 958 | 980 | 34,600 | 980 |
| 2021-01-07 | 959 | 972 | 953 | 958 | 26,800 | 958 |
| 2021-01-06 | 941 | 959 | 941 | 953 | 29,200 | 953 |
| 2021-01-05 | 944 | 957 | 933 | 953 | 21,100 | 953 |
| 2021-01-04 | 976 | 976 | 941 | 941 | 39,400 | 941 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-03-26]1株→1.1株
