8909 (株)シノケングループ 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 | 936 | 943 | 927 | 927 | 237,300 | 927 |
| 2021-12-29 | 920 | 949 | 920 | 943 | 475,900 | 943 |
| 2021-12-28 | 953 | 962 | 945 | 962 | 736,500 | 962 |
| 2021-12-27 | 960 | 966 | 955 | 956 | 401,300 | 956 |
| 2021-12-24 | 968 | 971 | 947 | 965 | 435,700 | 965 |
| 2021-12-23 | 978 | 986 | 973 | 974 | 180,200 | 974 |
| 2021-12-22 | 965 | 983 | 965 | 983 | 159,100 | 983 |
| 2021-12-21 | 960 | 972 | 960 | 968 | 178,300 | 968 |
| 2021-12-20 | 998 | 999 | 959 | 959 | 344,300 | 959 |
| 2021-12-17 | 985 | 997 | 983 | 992 | 167,300 | 992 |
| 2021-12-16 | 991 | 993 | 982 | 990 | 175,200 | 990 |
| 2021-12-15 | 977 | 991 | 976 | 991 | 150,600 | 991 |
| 2021-12-14 | 988 | 995 | 975 | 982 | 232,200 | 982 |
| 2021-12-13 | 1,011 | 1,020 | 991 | 1,000 | 259,400 | 1,000 |
| 2021-12-10 | 1,036 | 1,043 | 1,013 | 1,015 | 220,800 | 1,015 |
| 2021-12-09 | 1,057 | 1,064 | 1,037 | 1,040 | 154,800 | 1,040 |
| 2021-12-08 | 1,065 | 1,067 | 1,052 | 1,063 | 112,500 | 1,063 |
| 2021-12-07 | 1,042 | 1,069 | 1,042 | 1,062 | 135,300 | 1,062 |
| 2021-12-06 | 1,036 | 1,054 | 1,033 | 1,041 | 134,100 | 1,041 |
| 2021-12-03 | 1,010 | 1,045 | 1,002 | 1,044 | 134,700 | 1,044 |
| 2021-12-02 | 1,052 | 1,056 | 1,001 | 1,018 | 276,700 | 1,018 |
| 2021-12-01 | 1,086 | 1,092 | 1,064 | 1,068 | 182,800 | 1,068 |
| 2021-11-30 | 1,122 | 1,129 | 1,082 | 1,087 | 275,000 | 1,087 |
| 2021-11-29 | 1,153 | 1,163 | 1,122 | 1,129 | 179,400 | 1,129 |
| 2021-11-26 | 1,166 | 1,178 | 1,163 | 1,177 | 87,300 | 1,177 |
| 2021-11-25 | 1,176 | 1,185 | 1,162 | 1,174 | 108,600 | 1,174 |
| 2021-11-24 | 1,168 | 1,185 | 1,166 | 1,182 | 97,900 | 1,182 |
| 2021-11-22 | 1,154 | 1,181 | 1,152 | 1,181 | 93,600 | 1,181 |
| 2021-11-19 | 1,160 | 1,169 | 1,152 | 1,166 | 131,700 | 1,166 |
| 2021-11-18 | 1,166 | 1,178 | 1,159 | 1,166 | 110,700 | 1,166 |
| 2021-11-17 | 1,152 | 1,176 | 1,152 | 1,174 | 110,600 | 1,174 |
| 2021-11-16 | 1,135 | 1,168 | 1,134 | 1,157 | 168,500 | 1,157 |
| 2021-11-15 | 1,133 | 1,139 | 1,125 | 1,131 | 93,100 | 1,131 |
| 2021-11-12 | 1,088 | 1,124 | 1,088 | 1,124 | 73,400 | 1,124 |
| 2021-11-11 | 1,117 | 1,130 | 1,074 | 1,086 | 342,900 | 1,086 |
| 2021-11-10 | 1,113 | 1,120 | 1,110 | 1,112 | 47,500 | 1,112 |
| 2021-11-09 | 1,129 | 1,129 | 1,115 | 1,116 | 51,400 | 1,116 |
| 2021-11-08 | 1,138 | 1,141 | 1,124 | 1,126 | 33,800 | 1,126 |
| 2021-11-05 | 1,137 | 1,141 | 1,130 | 1,139 | 31,400 | 1,139 |
| 2021-11-04 | 1,141 | 1,147 | 1,128 | 1,128 | 140,300 | 1,128 |
| 2021-11-02 | 1,152 | 1,157 | 1,139 | 1,140 | 58,500 | 1,140 |
| 2021-11-01 | 1,131 | 1,151 | 1,131 | 1,151 | 52,200 | 1,151 |
| 2021-10-29 | 1,121 | 1,127 | 1,116 | 1,126 | 87,500 | 1,126 |
| 2021-10-28 | 1,125 | 1,130 | 1,106 | 1,125 | 128,900 | 1,125 |
| 2021-10-27 | 1,154 | 1,154 | 1,128 | 1,131 | 99,000 | 1,131 |
| 2021-10-26 | 1,167 | 1,170 | 1,154 | 1,157 | 48,300 | 1,157 |
| 2021-10-25 | 1,176 | 1,176 | 1,161 | 1,164 | 71,600 | 1,164 |
| 2021-10-22 | 1,176 | 1,183 | 1,170 | 1,175 | 38,600 | 1,175 |
| 2021-10-21 | 1,173 | 1,189 | 1,173 | 1,180 | 33,500 | 1,180 |
| 2021-10-20 | 1,170 | 1,184 | 1,170 | 1,179 | 36,900 | 1,179 |
| 2021-10-19 | 1,170 | 1,171 | 1,163 | 1,168 | 19,400 | 1,168 |
| 2021-10-18 | 1,180 | 1,183 | 1,162 | 1,169 | 57,000 | 1,169 |
| 2021-10-15 | 1,180 | 1,180 | 1,162 | 1,173 | 112,700 | 1,173 |
| 2021-10-14 | 1,163 | 1,166 | 1,155 | 1,165 | 52,200 | 1,165 |
| 2021-10-13 | 1,160 | 1,162 | 1,153 | 1,159 | 68,100 | 1,159 |
| 2021-10-12 | 1,191 | 1,191 | 1,152 | 1,156 | 135,800 | 1,156 |
| 2021-10-11 | 1,170 | 1,170 | 1,159 | 1,161 | 114,800 | 1,161 |
| 2021-10-08 | 1,150 | 1,162 | 1,148 | 1,160 | 119,700 | 1,160 |
| 2021-10-07 | 1,141 | 1,152 | 1,140 | 1,143 | 82,000 | 1,143 |
| 2021-10-06 | 1,147 | 1,154 | 1,126 | 1,142 | 163,300 | 1,142 |
| 2021-10-05 | 1,150 | 1,157 | 1,129 | 1,145 | 122,700 | 1,145 |
| 2021-10-04 | 1,172 | 1,173 | 1,148 | 1,155 | 74,800 | 1,155 |
| 2021-10-01 | 1,160 | 1,173 | 1,158 | 1,167 | 104,500 | 1,167 |
| 2021-09-30 | 1,174 | 1,174 | 1,156 | 1,163 | 61,700 | 1,163 |
| 2021-09-29 | 1,172 | 1,173 | 1,160 | 1,169 | 122,400 | 1,169 |
| 2021-09-28 | 1,187 | 1,192 | 1,170 | 1,174 | 37,500 | 1,174 |
| 2021-09-27 | 1,187 | 1,196 | 1,173 | 1,177 | 93,900 | 1,177 |
| 2021-09-24 | 1,182 | 1,185 | 1,167 | 1,184 | 119,200 | 1,184 |
| 2021-09-22 | 1,168 | 1,177 | 1,156 | 1,156 | 103,100 | 1,156 |
| 2021-09-21 | 1,166 | 1,172 | 1,157 | 1,169 | 115,600 | 1,169 |
| 2021-09-17 | 1,180 | 1,187 | 1,174 | 1,182 | 78,400 | 1,182 |
| 2021-09-16 | 1,201 | 1,210 | 1,178 | 1,183 | 143,800 | 1,183 |
| 2021-09-15 | 1,200 | 1,207 | 1,193 | 1,198 | 120,600 | 1,198 |
| 2021-09-14 | 1,166 | 1,200 | 1,166 | 1,200 | 120,900 | 1,200 |
| 2021-09-13 | 1,164 | 1,169 | 1,160 | 1,169 | 118,300 | 1,169 |
| 2021-09-10 | 1,165 | 1,172 | 1,162 | 1,170 | 123,800 | 1,170 |
| 2021-09-09 | 1,160 | 1,173 | 1,155 | 1,172 | 101,000 | 1,172 |
| 2021-09-08 | 1,162 | 1,170 | 1,151 | 1,169 | 89,700 | 1,169 |
| 2021-09-07 | 1,175 | 1,184 | 1,164 | 1,169 | 125,900 | 1,169 |
| 2021-09-06 | 1,177 | 1,180 | 1,166 | 1,173 | 115,600 | 1,173 |
| 2021-09-03 | 1,162 | 1,174 | 1,154 | 1,173 | 133,700 | 1,173 |
| 2021-09-02 | 1,164 | 1,184 | 1,146 | 1,162 | 318,600 | 1,162 |
| 2021-09-01 | 1,113 | 1,124 | 1,113 | 1,116 | 38,000 | 1,116 |
| 2021-08-31 | 1,137 | 1,139 | 1,111 | 1,113 | 90,400 | 1,113 |
| 2021-08-30 | 1,100 | 1,125 | 1,100 | 1,125 | 57,100 | 1,125 |
| 2021-08-27 | 1,100 | 1,106 | 1,093 | 1,097 | 51,900 | 1,097 |
| 2021-08-26 | 1,110 | 1,112 | 1,098 | 1,100 | 94,100 | 1,100 |
| 2021-08-25 | 1,122 | 1,128 | 1,109 | 1,110 | 125,400 | 1,110 |
| 2021-08-24 | 1,110 | 1,122 | 1,110 | 1,116 | 77,800 | 1,116 |
| 2021-08-23 | 1,087 | 1,114 | 1,086 | 1,107 | 93,700 | 1,107 |
| 2021-08-20 | 1,118 | 1,137 | 1,078 | 1,085 | 206,700 | 1,085 |
| 2021-08-19 | 1,163 | 1,169 | 1,135 | 1,135 | 172,800 | 1,135 |
| 2021-08-18 | 1,175 | 1,192 | 1,167 | 1,180 | 181,200 | 1,180 |
| 2021-08-17 | 1,201 | 1,208 | 1,171 | 1,175 | 132,300 | 1,175 |
| 2021-08-16 | 1,216 | 1,216 | 1,188 | 1,213 | 161,500 | 1,213 |
| 2021-08-13 | 1,220 | 1,230 | 1,209 | 1,221 | 93,000 | 1,221 |
| 2021-08-12 | 1,235 | 1,247 | 1,224 | 1,224 | 124,900 | 1,224 |
| 2021-08-11 | 1,258 | 1,259 | 1,214 | 1,232 | 188,300 | 1,232 |
| 2021-08-10 | 1,269 | 1,277 | 1,255 | 1,265 | 74,600 | 1,265 |
| 2021-08-06 | 1,287 | 1,287 | 1,274 | 1,280 | 50,000 | 1,280 |
| 2021-08-05 | 1,275 | 1,287 | 1,275 | 1,287 | 70,500 | 1,287 |
| 2021-08-04 | 1,288 | 1,288 | 1,270 | 1,275 | 78,000 | 1,275 |
| 2021-08-03 | 1,291 | 1,299 | 1,288 | 1,291 | 66,300 | 1,291 |
| 2021-08-02 | 1,289 | 1,299 | 1,281 | 1,291 | 110,900 | 1,291 |
| 2021-07-30 | 1,300 | 1,300 | 1,275 | 1,278 | 71,200 | 1,278 |
| 2021-07-29 | 1,294 | 1,305 | 1,289 | 1,298 | 77,900 | 1,298 |
| 2021-07-28 | 1,292 | 1,298 | 1,283 | 1,295 | 66,900 | 1,295 |
| 2021-07-27 | 1,305 | 1,307 | 1,287 | 1,298 | 80,500 | 1,298 |
| 2021-07-26 | 1,286 | 1,310 | 1,286 | 1,305 | 94,200 | 1,305 |
| 2021-07-21 | 1,271 | 1,280 | 1,266 | 1,278 | 52,900 | 1,278 |
| 2021-07-20 | 1,298 | 1,298 | 1,262 | 1,265 | 159,900 | 1,265 |
| 2021-07-19 | 1,300 | 1,302 | 1,291 | 1,302 | 70,300 | 1,302 |
| 2021-07-16 | 1,293 | 1,311 | 1,286 | 1,306 | 76,700 | 1,306 |
| 2021-07-15 | 1,310 | 1,314 | 1,285 | 1,292 | 93,200 | 1,292 |
| 2021-07-14 | 1,341 | 1,360 | 1,306 | 1,312 | 167,000 | 1,312 |
| 2021-07-13 | 1,269 | 1,338 | 1,269 | 1,333 | 339,100 | 1,333 |
| 2021-07-12 | 1,262 | 1,270 | 1,251 | 1,253 | 83,500 | 1,253 |
| 2021-07-09 | 1,223 | 1,256 | 1,222 | 1,256 | 136,700 | 1,256 |
| 2021-07-08 | 1,252 | 1,257 | 1,245 | 1,248 | 50,700 | 1,248 |
| 2021-07-07 | 1,251 | 1,261 | 1,242 | 1,256 | 78,100 | 1,256 |
| 2021-07-06 | 1,259 | 1,259 | 1,248 | 1,254 | 76,900 | 1,254 |
| 2021-07-05 | 1,239 | 1,263 | 1,236 | 1,254 | 117,900 | 1,254 |
| 2021-07-02 | 1,220 | 1,238 | 1,212 | 1,237 | 108,000 | 1,237 |
| 2021-07-01 | 1,225 | 1,227 | 1,216 | 1,217 | 99,900 | 1,217 |
| 2021-06-30 | 1,210 | 1,225 | 1,210 | 1,219 | 95,400 | 1,219 |
| 2021-06-29 | 1,207 | 1,212 | 1,196 | 1,208 | 147,900 | 1,208 |
| 2021-06-28 | 1,207 | 1,213 | 1,203 | 1,212 | 224,000 | 1,212 |
| 2021-06-25 | 1,196 | 1,199 | 1,190 | 1,195 | 59,700 | 1,195 |
| 2021-06-24 | 1,198 | 1,200 | 1,191 | 1,195 | 49,200 | 1,195 |
| 2021-06-23 | 1,197 | 1,198 | 1,190 | 1,191 | 76,400 | 1,191 |
| 2021-06-22 | 1,211 | 1,214 | 1,191 | 1,192 | 143,500 | 1,192 |
| 2021-06-21 | 1,193 | 1,204 | 1,183 | 1,192 | 144,300 | 1,192 |
| 2021-06-18 | 1,211 | 1,213 | 1,192 | 1,192 | 108,300 | 1,192 |
| 2021-06-17 | 1,212 | 1,218 | 1,201 | 1,209 | 111,800 | 1,209 |
| 2021-06-16 | 1,206 | 1,216 | 1,204 | 1,211 | 133,200 | 1,211 |
| 2021-06-15 | 1,205 | 1,212 | 1,200 | 1,205 | 102,300 | 1,205 |
| 2021-06-14 | 1,210 | 1,210 | 1,200 | 1,205 | 57,600 | 1,205 |
| 2021-06-11 | 1,201 | 1,215 | 1,197 | 1,202 | 92,200 | 1,202 |
| 2021-06-10 | 1,186 | 1,203 | 1,184 | 1,202 | 93,200 | 1,202 |
| 2021-06-09 | 1,180 | 1,194 | 1,180 | 1,185 | 67,000 | 1,185 |
| 2021-06-08 | 1,169 | 1,193 | 1,169 | 1,184 | 145,900 | 1,184 |
| 2021-06-07 | 1,174 | 1,179 | 1,166 | 1,166 | 117,200 | 1,166 |
| 2021-06-04 | 1,181 | 1,184 | 1,168 | 1,173 | 99,000 | 1,173 |
| 2021-06-03 | 1,185 | 1,186 | 1,176 | 1,180 | 173,800 | 1,180 |
| 2021-06-02 | 1,184 | 1,187 | 1,176 | 1,180 | 111,200 | 1,180 |
| 2021-06-01 | 1,186 | 1,186 | 1,173 | 1,177 | 90,600 | 1,177 |
| 2021-05-31 | 1,200 | 1,201 | 1,170 | 1,173 | 250,400 | 1,173 |
| 2021-05-28 | 1,210 | 1,213 | 1,196 | 1,200 | 93,700 | 1,200 |
| 2021-05-27 | 1,213 | 1,213 | 1,199 | 1,200 | 90,600 | 1,200 |
| 2021-05-26 | 1,221 | 1,225 | 1,206 | 1,206 | 82,600 | 1,206 |
| 2021-05-25 | 1,230 | 1,231 | 1,220 | 1,220 | 62,000 | 1,220 |
| 2021-05-24 | 1,216 | 1,229 | 1,205 | 1,227 | 78,200 | 1,227 |
| 2021-05-21 | 1,205 | 1,211 | 1,198 | 1,204 | 100,600 | 1,204 |
| 2021-05-20 | 1,173 | 1,204 | 1,173 | 1,202 | 110,800 | 1,202 |
| 2021-05-19 | 1,164 | 1,171 | 1,153 | 1,168 | 104,600 | 1,168 |
| 2021-05-18 | 1,175 | 1,185 | 1,163 | 1,166 | 258,900 | 1,166 |
| 2021-05-17 | 1,193 | 1,195 | 1,165 | 1,165 | 239,200 | 1,165 |
| 2021-05-14 | 1,179 | 1,182 | 1,169 | 1,179 | 185,800 | 1,179 |
| 2021-05-13 | 1,198 | 1,202 | 1,175 | 1,178 | 125,100 | 1,178 |
| 2021-05-12 | 1,203 | 1,203 | 1,181 | 1,200 | 116,400 | 1,200 |
| 2021-05-11 | 1,210 | 1,218 | 1,197 | 1,200 | 101,400 | 1,200 |
| 2021-05-10 | 1,217 | 1,225 | 1,205 | 1,210 | 91,100 | 1,210 |
| 2021-05-07 | 1,192 | 1,214 | 1,190 | 1,208 | 150,300 | 1,208 |
| 2021-05-06 | 1,175 | 1,195 | 1,173 | 1,191 | 130,300 | 1,191 |
| 2021-04-30 | 1,169 | 1,172 | 1,166 | 1,169 | 97,000 | 1,169 |
| 2021-04-28 | 1,172 | 1,177 | 1,165 | 1,169 | 94,900 | 1,169 |
| 2021-04-27 | 1,175 | 1,177 | 1,164 | 1,169 | 158,700 | 1,169 |
| 2021-04-26 | 1,173 | 1,181 | 1,169 | 1,177 | 73,400 | 1,177 |
| 2021-04-23 | 1,187 | 1,187 | 1,169 | 1,170 | 86,700 | 1,170 |
| 2021-04-22 | 1,188 | 1,193 | 1,182 | 1,186 | 51,900 | 1,186 |
| 2021-04-21 | 1,206 | 1,206 | 1,175 | 1,182 | 91,400 | 1,182 |
| 2021-04-20 | 1,224 | 1,234 | 1,212 | 1,213 | 75,200 | 1,213 |
| 2021-04-19 | 1,235 | 1,237 | 1,221 | 1,225 | 56,900 | 1,225 |
| 2021-04-16 | 1,240 | 1,241 | 1,234 | 1,235 | 21,700 | 1,235 |
| 2021-04-15 | 1,237 | 1,247 | 1,235 | 1,239 | 65,600 | 1,239 |
| 2021-04-14 | 1,236 | 1,237 | 1,224 | 1,231 | 52,600 | 1,231 |
| 2021-04-13 | 1,220 | 1,241 | 1,220 | 1,232 | 81,800 | 1,232 |
| 2021-04-12 | 1,236 | 1,236 | 1,225 | 1,230 | 64,400 | 1,230 |
| 2021-04-09 | 1,230 | 1,243 | 1,223 | 1,226 | 96,500 | 1,226 |
| 2021-04-08 | 1,260 | 1,260 | 1,227 | 1,230 | 97,700 | 1,230 |
| 2021-04-07 | 1,247 | 1,260 | 1,240 | 1,256 | 106,000 | 1,256 |
| 2021-04-06 | 1,260 | 1,261 | 1,242 | 1,245 | 89,800 | 1,245 |
| 2021-04-05 | 1,251 | 1,262 | 1,244 | 1,259 | 94,300 | 1,259 |
| 2021-04-02 | 1,265 | 1,265 | 1,234 | 1,246 | 116,500 | 1,246 |
| 2021-04-01 | 1,275 | 1,280 | 1,254 | 1,263 | 85,400 | 1,263 |
| 2021-03-31 | 1,282 | 1,282 | 1,256 | 1,267 | 92,800 | 1,267 |
| 2021-03-30 | 1,271 | 1,277 | 1,257 | 1,277 | 112,300 | 1,277 |
| 2021-03-29 | 1,305 | 1,306 | 1,246 | 1,260 | 186,800 | 1,260 |
| 2021-03-26 | 1,290 | 1,305 | 1,282 | 1,285 | 203,400 | 1,285 |
| 2021-03-25 | 1,244 | 1,265 | 1,240 | 1,265 | 134,500 | 1,265 |
| 2021-03-24 | 1,233 | 1,241 | 1,211 | 1,223 | 143,600 | 1,223 |
| 2021-03-23 | 1,265 | 1,283 | 1,233 | 1,233 | 272,700 | 1,233 |
| 2021-03-22 | 1,260 | 1,263 | 1,240 | 1,259 | 210,600 | 1,259 |
| 2021-03-19 | 1,229 | 1,257 | 1,207 | 1,254 | 261,600 | 1,254 |
| 2021-03-18 | 1,226 | 1,256 | 1,215 | 1,236 | 343,100 | 1,236 |
| 2021-03-17 | 1,215 | 1,224 | 1,186 | 1,201 | 234,900 | 1,201 |
| 2021-03-16 | 1,178 | 1,213 | 1,174 | 1,197 | 253,400 | 1,197 |
| 2021-03-15 | 1,150 | 1,153 | 1,133 | 1,151 | 187,700 | 1,151 |
| 2021-03-12 | 1,129 | 1,141 | 1,110 | 1,140 | 200,500 | 1,140 |
| 2021-03-11 | 1,070 | 1,108 | 1,058 | 1,108 | 342,400 | 1,108 |
| 2021-03-10 | 1,071 | 1,073 | 1,048 | 1,061 | 190,300 | 1,061 |
| 2021-03-09 | 1,058 | 1,067 | 1,049 | 1,061 | 223,900 | 1,061 |
| 2021-03-08 | 1,061 | 1,077 | 1,044 | 1,047 | 185,000 | 1,047 |
| 2021-03-05 | 1,065 | 1,065 | 1,026 | 1,051 | 208,500 | 1,051 |
| 2021-03-04 | 1,075 | 1,080 | 1,053 | 1,065 | 189,400 | 1,065 |
| 2021-03-03 | 1,099 | 1,101 | 1,068 | 1,070 | 284,600 | 1,070 |
| 2021-03-02 | 1,122 | 1,126 | 1,091 | 1,099 | 123,300 | 1,099 |
| 2021-03-01 | 1,105 | 1,119 | 1,099 | 1,106 | 114,900 | 1,106 |
| 2021-02-26 | 1,120 | 1,120 | 1,090 | 1,094 | 211,600 | 1,094 |
| 2021-02-25 | 1,133 | 1,133 | 1,110 | 1,120 | 264,400 | 1,120 |
| 2021-02-24 | 1,132 | 1,134 | 1,105 | 1,113 | 245,300 | 1,113 |
| 2021-02-22 | 1,150 | 1,152 | 1,110 | 1,115 | 231,000 | 1,115 |
| 2021-02-19 | 1,176 | 1,177 | 1,110 | 1,134 | 367,300 | 1,134 |
| 2021-02-18 | 1,220 | 1,220 | 1,175 | 1,176 | 258,200 | 1,176 |
| 2021-02-17 | 1,213 | 1,232 | 1,212 | 1,218 | 196,200 | 1,218 |
| 2021-02-16 | 1,235 | 1,247 | 1,213 | 1,213 | 211,000 | 1,213 |
| 2021-02-15 | 1,261 | 1,269 | 1,213 | 1,231 | 359,300 | 1,231 |
| 2021-02-12 | 1,252 | 1,274 | 1,243 | 1,258 | 226,700 | 1,258 |
| 2021-02-10 | 1,246 | 1,252 | 1,231 | 1,252 | 117,800 | 1,252 |
| 2021-02-09 | 1,260 | 1,266 | 1,244 | 1,247 | 369,000 | 1,247 |
| 2021-02-08 | 1,238 | 1,263 | 1,238 | 1,255 | 209,300 | 1,255 |
| 2021-02-05 | 1,240 | 1,242 | 1,220 | 1,236 | 126,800 | 1,236 |
| 2021-02-04 | 1,229 | 1,233 | 1,208 | 1,233 | 188,400 | 1,233 |
| 2021-02-03 | 1,235 | 1,239 | 1,218 | 1,229 | 223,300 | 1,229 |
| 2021-02-02 | 1,205 | 1,222 | 1,185 | 1,222 | 312,600 | 1,222 |
| 2021-02-01 | 1,180 | 1,189 | 1,155 | 1,188 | 148,200 | 1,188 |
| 2021-01-29 | 1,165 | 1,185 | 1,151 | 1,155 | 128,600 | 1,155 |
| 2021-01-28 | 1,152 | 1,176 | 1,152 | 1,161 | 153,600 | 1,161 |
| 2021-01-27 | 1,205 | 1,210 | 1,180 | 1,182 | 75,700 | 1,182 |
| 2021-01-26 | 1,210 | 1,225 | 1,197 | 1,197 | 157,700 | 1,197 |
| 2021-01-25 | 1,195 | 1,216 | 1,188 | 1,210 | 146,500 | 1,210 |
| 2021-01-22 | 1,195 | 1,207 | 1,185 | 1,195 | 138,800 | 1,195 |
| 2021-01-21 | 1,195 | 1,208 | 1,184 | 1,193 | 199,800 | 1,193 |
| 2021-01-20 | 1,180 | 1,184 | 1,164 | 1,184 | 207,700 | 1,184 |
| 2021-01-19 | 1,179 | 1,189 | 1,167 | 1,176 | 125,300 | 1,176 |
| 2021-01-18 | 1,195 | 1,196 | 1,157 | 1,166 | 129,900 | 1,166 |
| 2021-01-15 | 1,199 | 1,200 | 1,178 | 1,186 | 130,900 | 1,186 |
| 2021-01-14 | 1,197 | 1,218 | 1,170 | 1,177 | 189,200 | 1,177 |
| 2021-01-13 | 1,200 | 1,207 | 1,171 | 1,193 | 172,100 | 1,193 |
| 2021-01-12 | 1,150 | 1,210 | 1,149 | 1,200 | 371,600 | 1,200 |
| 2021-01-08 | 1,162 | 1,171 | 1,149 | 1,154 | 229,300 | 1,154 |
| 2021-01-07 | 1,104 | 1,178 | 1,103 | 1,162 | 347,700 | 1,162 |
| 2021-01-06 | 1,084 | 1,105 | 1,083 | 1,102 | 150,000 | 1,102 |
| 2021-01-05 | 1,081 | 1,090 | 1,071 | 1,086 | 130,500 | 1,086 |
| 2021-01-04 | 1,113 | 1,117 | 1,082 | 1,082 | 137,200 | 1,082 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株