8934 サンフロンティア不動産(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 | 1,000 | 1,006 | 994 | 1,003 | 46,700 | 1,003 |
| 2021-12-29 | 994 | 1,005 | 994 | 1,005 | 62,600 | 1,005 |
| 2021-12-28 | 999 | 999 | 985 | 992 | 99,700 | 992 |
| 2021-12-27 | 989 | 997 | 978 | 985 | 110,500 | 985 |
| 2021-12-24 | 979 | 996 | 970 | 978 | 134,300 | 978 |
| 2021-12-23 | 956 | 975 | 954 | 967 | 111,300 | 967 |
| 2021-12-22 | 958 | 961 | 951 | 954 | 98,600 | 954 |
| 2021-12-21 | 955 | 968 | 947 | 957 | 146,300 | 957 |
| 2021-12-20 | 972 | 976 | 945 | 945 | 191,300 | 945 |
| 2021-12-17 | 983 | 992 | 976 | 978 | 123,800 | 978 |
| 2021-12-16 | 997 | 999 | 989 | 992 | 75,400 | 992 |
| 2021-12-15 | 986 | 995 | 982 | 982 | 58,900 | 982 |
| 2021-12-14 | 993 | 1,000 | 983 | 985 | 144,900 | 985 |
| 2021-12-13 | 1,015 | 1,017 | 993 | 997 | 84,800 | 997 |
| 2021-12-10 | 1,008 | 1,011 | 998 | 1,006 | 86,800 | 1,006 |
| 2021-12-09 | 1,021 | 1,023 | 1,010 | 1,012 | 57,100 | 1,012 |
| 2021-12-08 | 1,026 | 1,032 | 1,012 | 1,024 | 102,000 | 1,024 |
| 2021-12-07 | 1,006 | 1,020 | 1,000 | 1,020 | 103,400 | 1,020 |
| 2021-12-06 | 1,000 | 1,009 | 987 | 991 | 83,100 | 991 |
| 2021-12-03 | 973 | 1,001 | 973 | 1,000 | 78,600 | 1,000 |
| 2021-12-02 | 968 | 989 | 965 | 965 | 111,900 | 965 |
| 2021-12-01 | 950 | 979 | 947 | 973 | 182,700 | 973 |
| 2021-11-30 | 979 | 999 | 958 | 958 | 198,300 | 958 |
| 2021-11-29 | 984 | 984 | 957 | 957 | 239,000 | 957 |
| 2021-11-26 | 1,003 | 1,003 | 985 | 991 | 196,500 | 991 |
| 2021-11-25 | 1,019 | 1,019 | 1,005 | 1,005 | 46,400 | 1,005 |
| 2021-11-24 | 1,027 | 1,031 | 1,002 | 1,002 | 117,700 | 1,002 |
| 2021-11-22 | 1,004 | 1,036 | 1,000 | 1,027 | 178,600 | 1,027 |
| 2021-11-19 | 1,003 | 1,014 | 1,003 | 1,011 | 62,600 | 1,011 |
| 2021-11-18 | 1,006 | 1,012 | 1,000 | 1,009 | 106,600 | 1,009 |
| 2021-11-17 | 1,032 | 1,032 | 1,010 | 1,012 | 81,500 | 1,012 |
| 2021-11-16 | 1,049 | 1,058 | 1,028 | 1,028 | 107,300 | 1,028 |
| 2021-11-15 | 1,035 | 1,051 | 1,028 | 1,048 | 172,700 | 1,048 |
| 2021-11-12 | 1,011 | 1,029 | 1,010 | 1,018 | 269,800 | 1,018 |
| 2021-11-11 | 1,011 | 1,020 | 993 | 997 | 199,200 | 997 |
| 2021-11-10 | 1,045 | 1,045 | 1,005 | 1,005 | 337,500 | 1,005 |
| 2021-11-09 | 1,083 | 1,085 | 1,068 | 1,068 | 161,300 | 1,068 |
| 2021-11-08 | 1,083 | 1,083 | 1,066 | 1,080 | 97,200 | 1,080 |
| 2021-11-05 | 1,085 | 1,094 | 1,074 | 1,082 | 197,700 | 1,082 |
| 2021-11-04 | 1,078 | 1,091 | 1,066 | 1,085 | 399,500 | 1,085 |
| 2021-11-02 | 1,088 | 1,091 | 1,073 | 1,080 | 162,100 | 1,080 |
| 2021-11-01 | 1,085 | 1,089 | 1,069 | 1,089 | 246,500 | 1,089 |
| 2021-10-29 | 1,088 | 1,090 | 1,057 | 1,064 | 318,400 | 1,064 |
| 2021-10-28 | 1,074 | 1,092 | 1,073 | 1,085 | 431,000 | 1,085 |
| 2021-10-27 | 1,088 | 1,091 | 1,068 | 1,074 | 141,200 | 1,074 |
| 2021-10-26 | 1,090 | 1,094 | 1,081 | 1,086 | 135,900 | 1,086 |
| 2021-10-25 | 1,077 | 1,096 | 1,077 | 1,087 | 142,300 | 1,087 |
| 2021-10-22 | 1,080 | 1,092 | 1,074 | 1,084 | 163,700 | 1,084 |
| 2021-10-21 | 1,094 | 1,106 | 1,086 | 1,090 | 178,400 | 1,090 |
| 2021-10-20 | 1,082 | 1,098 | 1,076 | 1,091 | 182,800 | 1,091 |
| 2021-10-19 | 1,092 | 1,095 | 1,078 | 1,084 | 226,000 | 1,084 |
| 2021-10-18 | 1,100 | 1,100 | 1,078 | 1,094 | 213,500 | 1,094 |
| 2021-10-15 | 1,085 | 1,091 | 1,078 | 1,091 | 138,100 | 1,091 |
| 2021-10-14 | 1,071 | 1,076 | 1,058 | 1,069 | 136,900 | 1,069 |
| 2021-10-13 | 1,074 | 1,084 | 1,068 | 1,069 | 99,700 | 1,069 |
| 2021-10-12 | 1,093 | 1,097 | 1,073 | 1,073 | 91,600 | 1,073 |
| 2021-10-11 | 1,086 | 1,098 | 1,086 | 1,095 | 93,400 | 1,095 |
| 2021-10-08 | 1,093 | 1,106 | 1,081 | 1,081 | 112,300 | 1,081 |
| 2021-10-07 | 1,071 | 1,091 | 1,071 | 1,075 | 139,500 | 1,075 |
| 2021-10-06 | 1,090 | 1,098 | 1,065 | 1,070 | 181,700 | 1,070 |
| 2021-10-05 | 1,076 | 1,087 | 1,065 | 1,078 | 195,100 | 1,078 |
| 2021-10-04 | 1,111 | 1,114 | 1,090 | 1,093 | 199,400 | 1,093 |
| 2021-10-01 | 1,110 | 1,121 | 1,097 | 1,108 | 180,800 | 1,108 |
| 2021-09-30 | 1,117 | 1,132 | 1,106 | 1,120 | 198,900 | 1,120 |
| 2021-09-29 | 1,118 | 1,124 | 1,103 | 1,116 | 250,600 | 1,116 |
| 2021-09-28 | 1,160 | 1,161 | 1,133 | 1,147 | 117,600 | 1,147 |
| 2021-09-27 | 1,151 | 1,168 | 1,151 | 1,160 | 130,500 | 1,160 |
| 2021-09-24 | 1,132 | 1,150 | 1,119 | 1,144 | 306,700 | 1,144 |
| 2021-09-22 | 1,124 | 1,130 | 1,109 | 1,115 | 276,800 | 1,115 |
| 2021-09-21 | 1,131 | 1,144 | 1,125 | 1,134 | 225,000 | 1,134 |
| 2021-09-17 | 1,180 | 1,182 | 1,159 | 1,170 | 345,400 | 1,170 |
| 2021-09-16 | 1,215 | 1,230 | 1,185 | 1,193 | 236,600 | 1,193 |
| 2021-09-15 | 1,240 | 1,246 | 1,196 | 1,200 | 368,100 | 1,200 |
| 2021-09-14 | 1,256 | 1,263 | 1,248 | 1,260 | 101,900 | 1,260 |
| 2021-09-13 | 1,237 | 1,257 | 1,233 | 1,256 | 163,100 | 1,256 |
| 2021-09-10 | 1,204 | 1,237 | 1,204 | 1,235 | 188,300 | 1,235 |
| 2021-09-09 | 1,201 | 1,222 | 1,198 | 1,214 | 222,300 | 1,214 |
| 2021-09-08 | 1,203 | 1,217 | 1,201 | 1,217 | 137,300 | 1,217 |
| 2021-09-07 | 1,201 | 1,213 | 1,190 | 1,208 | 169,100 | 1,208 |
| 2021-09-06 | 1,202 | 1,229 | 1,192 | 1,195 | 376,700 | 1,195 |
| 2021-09-03 | 1,169 | 1,196 | 1,165 | 1,195 | 259,800 | 1,195 |
| 2021-09-02 | 1,171 | 1,178 | 1,141 | 1,152 | 310,900 | 1,152 |
| 2021-09-01 | 1,144 | 1,173 | 1,144 | 1,171 | 211,600 | 1,171 |
| 2021-08-31 | 1,152 | 1,161 | 1,137 | 1,144 | 180,800 | 1,144 |
| 2021-08-30 | 1,142 | 1,159 | 1,134 | 1,159 | 188,900 | 1,159 |
| 2021-08-27 | 1,140 | 1,143 | 1,118 | 1,133 | 114,200 | 1,133 |
| 2021-08-26 | 1,111 | 1,136 | 1,109 | 1,134 | 189,900 | 1,134 |
| 2021-08-25 | 1,118 | 1,125 | 1,109 | 1,116 | 125,200 | 1,116 |
| 2021-08-24 | 1,094 | 1,115 | 1,090 | 1,114 | 158,200 | 1,114 |
| 2021-08-23 | 1,070 | 1,085 | 1,070 | 1,074 | 113,500 | 1,074 |
| 2021-08-20 | 1,072 | 1,076 | 1,055 | 1,060 | 131,200 | 1,060 |
| 2021-08-19 | 1,081 | 1,081 | 1,060 | 1,060 | 94,900 | 1,060 |
| 2021-08-18 | 1,085 | 1,094 | 1,075 | 1,088 | 95,700 | 1,088 |
| 2021-08-17 | 1,094 | 1,096 | 1,080 | 1,080 | 155,400 | 1,080 |
| 2021-08-16 | 1,105 | 1,105 | 1,086 | 1,105 | 152,200 | 1,105 |
| 2021-08-13 | 1,099 | 1,111 | 1,086 | 1,111 | 228,900 | 1,111 |
| 2021-08-12 | 1,085 | 1,102 | 1,073 | 1,099 | 169,600 | 1,099 |
| 2021-08-11 | 1,105 | 1,130 | 1,087 | 1,090 | 473,400 | 1,090 |
| 2021-08-10 | 1,060 | 1,064 | 1,044 | 1,052 | 107,900 | 1,052 |
| 2021-08-06 | 1,039 | 1,061 | 1,033 | 1,060 | 97,400 | 1,060 |
| 2021-08-05 | 1,025 | 1,041 | 1,018 | 1,041 | 132,300 | 1,041 |
| 2021-08-04 | 1,053 | 1,056 | 1,019 | 1,026 | 350,600 | 1,026 |
| 2021-08-03 | 1,066 | 1,076 | 1,058 | 1,061 | 115,000 | 1,061 |
| 2021-08-02 | 1,029 | 1,064 | 1,026 | 1,062 | 244,800 | 1,062 |
| 2021-07-30 | 1,037 | 1,040 | 1,027 | 1,030 | 210,600 | 1,030 |
| 2021-07-29 | 1,053 | 1,060 | 1,032 | 1,042 | 234,800 | 1,042 |
| 2021-07-28 | 1,051 | 1,082 | 1,042 | 1,059 | 294,600 | 1,059 |
| 2021-07-27 | 1,079 | 1,082 | 1,045 | 1,050 | 208,400 | 1,050 |
| 2021-07-26 | 1,080 | 1,084 | 1,049 | 1,069 | 239,300 | 1,069 |
| 2021-07-21 | 1,090 | 1,092 | 1,045 | 1,050 | 274,700 | 1,050 |
| 2021-07-20 | 1,084 | 1,084 | 1,069 | 1,069 | 82,200 | 1,069 |
| 2021-07-19 | 1,086 | 1,094 | 1,083 | 1,089 | 97,100 | 1,089 |
| 2021-07-16 | 1,085 | 1,099 | 1,084 | 1,099 | 51,100 | 1,099 |
| 2021-07-15 | 1,109 | 1,116 | 1,087 | 1,090 | 82,600 | 1,090 |
| 2021-07-14 | 1,118 | 1,125 | 1,095 | 1,096 | 131,600 | 1,096 |
| 2021-07-13 | 1,103 | 1,123 | 1,103 | 1,119 | 157,200 | 1,119 |
| 2021-07-12 | 1,088 | 1,105 | 1,088 | 1,098 | 123,600 | 1,098 |
| 2021-07-09 | 1,043 | 1,076 | 1,042 | 1,073 | 173,900 | 1,073 |
| 2021-07-08 | 1,078 | 1,079 | 1,059 | 1,064 | 181,000 | 1,064 |
| 2021-07-07 | 1,084 | 1,098 | 1,077 | 1,081 | 115,900 | 1,081 |
| 2021-07-06 | 1,073 | 1,098 | 1,072 | 1,098 | 120,400 | 1,098 |
| 2021-07-05 | 1,068 | 1,076 | 1,064 | 1,073 | 94,000 | 1,073 |
| 2021-07-02 | 1,059 | 1,067 | 1,055 | 1,067 | 119,300 | 1,067 |
| 2021-07-01 | 1,049 | 1,062 | 1,040 | 1,052 | 213,400 | 1,052 |
| 2021-06-30 | 1,060 | 1,069 | 1,045 | 1,046 | 111,100 | 1,046 |
| 2021-06-29 | 1,054 | 1,062 | 1,044 | 1,060 | 128,800 | 1,060 |
| 2021-06-28 | 1,039 | 1,064 | 1,037 | 1,061 | 217,800 | 1,061 |
| 2021-06-25 | 1,030 | 1,039 | 1,023 | 1,025 | 193,100 | 1,025 |
| 2021-06-24 | 1,036 | 1,046 | 1,026 | 1,030 | 240,300 | 1,030 |
| 2021-06-23 | 1,054 | 1,062 | 1,031 | 1,031 | 136,900 | 1,031 |
| 2021-06-22 | 1,037 | 1,052 | 1,020 | 1,050 | 212,300 | 1,050 |
| 2021-06-21 | 1,010 | 1,021 | 1,004 | 1,019 | 280,300 | 1,019 |
| 2021-06-18 | 1,020 | 1,041 | 1,015 | 1,030 | 243,800 | 1,030 |
| 2021-06-17 | 1,005 | 1,019 | 1,003 | 1,017 | 203,700 | 1,017 |
| 2021-06-16 | 1,014 | 1,019 | 1,009 | 1,012 | 86,700 | 1,012 |
| 2021-06-15 | 995 | 1,013 | 988 | 1,013 | 195,800 | 1,013 |
| 2021-06-14 | 1,016 | 1,019 | 995 | 997 | 176,400 | 997 |
| 2021-06-11 | 1,042 | 1,042 | 1,015 | 1,019 | 255,400 | 1,019 |
| 2021-06-10 | 1,022 | 1,034 | 1,017 | 1,027 | 191,400 | 1,027 |
| 2021-06-09 | 1,009 | 1,027 | 1,009 | 1,017 | 173,200 | 1,017 |
| 2021-06-08 | 991 | 1,012 | 986 | 1,006 | 182,800 | 1,006 |
| 2021-06-07 | 980 | 992 | 969 | 982 | 216,100 | 982 |
| 2021-06-04 | 946 | 953 | 942 | 952 | 132,300 | 952 |
| 2021-06-03 | 931 | 948 | 931 | 946 | 130,100 | 946 |
| 2021-06-02 | 921 | 931 | 918 | 930 | 75,800 | 930 |
| 2021-06-01 | 926 | 926 | 913 | 920 | 82,800 | 920 |
| 2021-05-31 | 930 | 930 | 917 | 922 | 118,500 | 922 |
| 2021-05-28 | 920 | 934 | 918 | 930 | 129,600 | 930 |
| 2021-05-27 | 923 | 924 | 912 | 912 | 238,500 | 912 |
| 2021-05-26 | 934 | 938 | 923 | 923 | 140,200 | 923 |
| 2021-05-25 | 956 | 956 | 939 | 944 | 100,300 | 944 |
| 2021-05-24 | 937 | 955 | 937 | 953 | 92,800 | 953 |
| 2021-05-21 | 936 | 943 | 928 | 937 | 98,000 | 937 |
| 2021-05-20 | 937 | 946 | 934 | 938 | 189,700 | 938 |
| 2021-05-19 | 940 | 946 | 932 | 935 | 189,000 | 935 |
| 2021-05-18 | 943 | 956 | 938 | 946 | 124,400 | 946 |
| 2021-05-17 | 951 | 957 | 937 | 938 | 126,000 | 938 |
| 2021-05-14 | 968 | 974 | 945 | 946 | 217,600 | 946 |
| 2021-05-13 | 964 | 990 | 953 | 955 | 514,200 | 955 |
| 2021-05-12 | 999 | 1,027 | 998 | 1,024 | 273,400 | 1,024 |
| 2021-05-11 | 1,015 | 1,029 | 997 | 1,000 | 152,800 | 1,000 |
| 2021-05-10 | 1,009 | 1,026 | 1,009 | 1,024 | 128,400 | 1,024 |
| 2021-05-07 | 980 | 1,005 | 979 | 1,002 | 137,800 | 1,002 |
| 2021-05-06 | 956 | 980 | 956 | 978 | 128,800 | 978 |
| 2021-04-30 | 950 | 958 | 946 | 953 | 129,800 | 953 |
| 2021-04-28 | 958 | 963 | 952 | 955 | 95,600 | 955 |
| 2021-04-27 | 943 | 958 | 940 | 951 | 135,100 | 951 |
| 2021-04-26 | 940 | 946 | 934 | 945 | 105,200 | 945 |
| 2021-04-23 | 933 | 942 | 929 | 935 | 127,100 | 935 |
| 2021-04-22 | 938 | 938 | 925 | 929 | 92,900 | 929 |
| 2021-04-21 | 943 | 947 | 921 | 923 | 155,300 | 923 |
| 2021-04-20 | 947 | 963 | 945 | 951 | 147,500 | 951 |
| 2021-04-19 | 950 | 957 | 947 | 956 | 116,800 | 956 |
| 2021-04-16 | 971 | 971 | 946 | 948 | 76,900 | 948 |
| 2021-04-15 | 948 | 969 | 947 | 959 | 131,400 | 959 |
| 2021-04-14 | 943 | 949 | 933 | 949 | 91,900 | 949 |
| 2021-04-13 | 950 | 963 | 947 | 947 | 80,900 | 947 |
| 2021-04-12 | 951 | 959 | 946 | 958 | 68,300 | 958 |
| 2021-04-09 | 950 | 963 | 945 | 949 | 145,700 | 949 |
| 2021-04-08 | 970 | 974 | 950 | 955 | 171,400 | 955 |
| 2021-04-07 | 967 | 981 | 967 | 978 | 114,200 | 978 |
| 2021-04-06 | 983 | 994 | 965 | 972 | 164,700 | 972 |
| 2021-04-05 | 975 | 986 | 970 | 981 | 136,200 | 981 |
| 2021-04-02 | 977 | 983 | 970 | 971 | 116,100 | 971 |
| 2021-04-01 | 967 | 981 | 964 | 977 | 199,000 | 977 |
| 2021-03-31 | 996 | 996 | 963 | 967 | 302,700 | 967 |
| 2021-03-30 | 980 | 1,013 | 975 | 1,005 | 319,100 | 1,005 |
| 2021-03-29 | 1,060 | 1,071 | 1,025 | 1,037 | 357,600 | 1,037 |
| 2021-03-26 | 1,061 | 1,074 | 1,056 | 1,056 | 146,700 | 1,056 |
| 2021-03-25 | 1,044 | 1,059 | 1,037 | 1,052 | 192,900 | 1,052 |
| 2021-03-24 | 1,052 | 1,067 | 1,017 | 1,021 | 270,800 | 1,021 |
| 2021-03-23 | 1,058 | 1,077 | 1,053 | 1,056 | 153,300 | 1,056 |
| 2021-03-22 | 1,057 | 1,066 | 1,047 | 1,053 | 147,200 | 1,053 |
| 2021-03-19 | 1,040 | 1,058 | 1,033 | 1,052 | 196,800 | 1,052 |
| 2021-03-18 | 1,056 | 1,056 | 1,041 | 1,044 | 111,200 | 1,044 |
| 2021-03-17 | 1,055 | 1,055 | 1,041 | 1,048 | 104,500 | 1,048 |
| 2021-03-16 | 1,036 | 1,055 | 1,034 | 1,053 | 143,400 | 1,053 |
| 2021-03-15 | 1,024 | 1,045 | 1,024 | 1,036 | 170,500 | 1,036 |
| 2021-03-12 | 1,029 | 1,029 | 1,015 | 1,024 | 128,400 | 1,024 |
| 2021-03-11 | 1,018 | 1,031 | 1,012 | 1,029 | 158,200 | 1,029 |
| 2021-03-10 | 1,031 | 1,031 | 1,005 | 1,009 | 200,200 | 1,009 |
| 2021-03-09 | 1,036 | 1,039 | 1,018 | 1,025 | 185,600 | 1,025 |
| 2021-03-08 | 1,025 | 1,046 | 1,021 | 1,025 | 263,400 | 1,025 |
| 2021-03-05 | 1,010 | 1,010 | 977 | 1,009 | 233,200 | 1,009 |
| 2021-03-04 | 1,005 | 1,016 | 988 | 1,003 | 175,900 | 1,003 |
| 2021-03-03 | 987 | 1,025 | 980 | 1,018 | 351,800 | 1,018 |
| 2021-03-02 | 981 | 986 | 969 | 978 | 199,200 | 978 |
| 2021-03-01 | 955 | 978 | 949 | 975 | 247,100 | 975 |
| 2021-02-26 | 965 | 973 | 948 | 952 | 274,800 | 952 |
| 2021-02-25 | 953 | 993 | 951 | 980 | 377,900 | 980 |
| 2021-02-24 | 932 | 953 | 924 | 938 | 272,300 | 938 |
| 2021-02-22 | 922 | 930 | 919 | 928 | 245,300 | 928 |
| 2021-02-19 | 914 | 917 | 911 | 912 | 96,900 | 912 |
| 2021-02-18 | 929 | 929 | 912 | 918 | 103,200 | 918 |
| 2021-02-17 | 929 | 934 | 922 | 922 | 115,400 | 922 |
| 2021-02-16 | 933 | 934 | 925 | 925 | 159,800 | 925 |
| 2021-02-15 | 921 | 934 | 921 | 930 | 120,900 | 930 |
| 2021-02-12 | 938 | 938 | 915 | 917 | 128,700 | 917 |
| 2021-02-10 | 922 | 946 | 905 | 928 | 207,600 | 928 |
| 2021-02-09 | 959 | 959 | 939 | 945 | 116,200 | 945 |
| 2021-02-08 | 937 | 953 | 937 | 947 | 189,200 | 947 |
| 2021-02-05 | 927 | 932 | 922 | 932 | 161,700 | 932 |
| 2021-02-04 | 911 | 927 | 907 | 921 | 137,300 | 921 |
| 2021-02-03 | 901 | 911 | 899 | 911 | 158,000 | 911 |
| 2021-02-02 | 883 | 896 | 882 | 894 | 111,700 | 894 |
| 2021-02-01 | 880 | 888 | 878 | 883 | 102,100 | 883 |
| 2021-01-29 | 885 | 892 | 876 | 879 | 149,600 | 879 |
| 2021-01-28 | 881 | 894 | 875 | 890 | 272,300 | 890 |
| 2021-01-27 | 887 | 892 | 883 | 892 | 105,200 | 892 |
| 2021-01-26 | 887 | 889 | 880 | 884 | 131,100 | 884 |
| 2021-01-25 | 890 | 890 | 883 | 889 | 107,700 | 889 |
| 2021-01-22 | 885 | 894 | 883 | 886 | 90,300 | 886 |
| 2021-01-21 | 891 | 900 | 888 | 889 | 102,700 | 889 |
| 2021-01-20 | 883 | 890 | 878 | 889 | 132,100 | 889 |
| 2021-01-19 | 889 | 895 | 884 | 885 | 80,800 | 885 |
| 2021-01-18 | 890 | 890 | 882 | 883 | 80,000 | 883 |
| 2021-01-15 | 895 | 898 | 890 | 891 | 102,200 | 891 |
| 2021-01-14 | 897 | 900 | 891 | 898 | 146,300 | 898 |
| 2021-01-13 | 891 | 899 | 886 | 897 | 119,600 | 897 |
| 2021-01-12 | 880 | 892 | 876 | 889 | 164,300 | 889 |
| 2021-01-08 | 878 | 885 | 873 | 885 | 137,000 | 885 |
| 2021-01-07 | 885 | 886 | 869 | 883 | 197,500 | 883 |
| 2021-01-06 | 877 | 881 | 868 | 875 | 265,300 | 875 |
| 2021-01-05 | 869 | 878 | 867 | 872 | 176,900 | 872 |
| 2021-01-04 | 898 | 898 | 868 | 869 | 262,100 | 869 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株