9039 (株)サカイ引越センター 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 | 4,320 | 4,335 | 4,300 | 4,330 | 7,700 | 2,165 |
| 2021-12-29 | 4,265 | 4,335 | 4,255 | 4,335 | 19,600 | 2,167.50 |
| 2021-12-28 | 4,235 | 4,305 | 4,235 | 4,280 | 23,600 | 2,140 |
| 2021-12-27 | 4,350 | 4,350 | 4,215 | 4,245 | 39,500 | 2,122.50 |
| 2021-12-24 | 4,330 | 4,330 | 4,270 | 4,300 | 14,400 | 2,150 |
| 2021-12-23 | 4,285 | 4,310 | 4,280 | 4,290 | 10,000 | 2,145 |
| 2021-12-22 | 4,260 | 4,305 | 4,255 | 4,285 | 16,000 | 2,142.50 |
| 2021-12-21 | 4,275 | 4,335 | 4,245 | 4,255 | 28,600 | 2,127.50 |
| 2021-12-20 | 4,350 | 4,350 | 4,230 | 4,260 | 42,200 | 2,130 |
| 2021-12-17 | 4,390 | 4,410 | 4,335 | 4,365 | 36,000 | 2,182.50 |
| 2021-12-16 | 4,390 | 4,440 | 4,380 | 4,410 | 26,900 | 2,205 |
| 2021-12-15 | 4,330 | 4,360 | 4,295 | 4,345 | 13,400 | 2,172.50 |
| 2021-12-14 | 4,305 | 4,350 | 4,305 | 4,335 | 20,500 | 2,167.50 |
| 2021-12-13 | 4,390 | 4,390 | 4,315 | 4,350 | 18,700 | 2,175 |
| 2021-12-10 | 4,395 | 4,395 | 4,330 | 4,345 | 19,500 | 2,172.50 |
| 2021-12-09 | 4,435 | 4,435 | 4,340 | 4,350 | 21,000 | 2,175 |
| 2021-12-08 | 4,470 | 4,480 | 4,400 | 4,435 | 30,900 | 2,217.50 |
| 2021-12-07 | 4,400 | 4,425 | 4,345 | 4,425 | 19,400 | 2,212.50 |
| 2021-12-06 | 4,390 | 4,395 | 4,345 | 4,350 | 20,400 | 2,175 |
| 2021-12-03 | 4,270 | 4,355 | 4,255 | 4,320 | 21,500 | 2,160 |
| 2021-12-02 | 4,215 | 4,295 | 4,205 | 4,225 | 27,500 | 2,112.50 |
| 2021-12-01 | 4,195 | 4,220 | 4,145 | 4,180 | 22,100 | 2,090 |
| 2021-11-30 | 4,225 | 4,300 | 4,180 | 4,195 | 46,100 | 2,097.50 |
| 2021-11-29 | 4,300 | 4,300 | 4,180 | 4,180 | 27,600 | 2,090 |
| 2021-11-26 | 4,435 | 4,465 | 4,330 | 4,345 | 26,200 | 2,172.50 |
| 2021-11-25 | 4,390 | 4,465 | 4,375 | 4,440 | 15,300 | 2,220 |
| 2021-11-24 | 4,435 | 4,450 | 4,355 | 4,360 | 18,600 | 2,180 |
| 2021-11-22 | 4,370 | 4,415 | 4,350 | 4,400 | 13,900 | 2,200 |
| 2021-11-19 | 4,395 | 4,435 | 4,355 | 4,380 | 23,400 | 2,190 |
| 2021-11-18 | 4,465 | 4,465 | 4,395 | 4,425 | 33,400 | 2,212.50 |
| 2021-11-17 | 4,585 | 4,600 | 4,495 | 4,495 | 14,900 | 2,247.50 |
| 2021-11-16 | 4,590 | 4,610 | 4,520 | 4,560 | 19,900 | 2,280 |
| 2021-11-15 | 4,560 | 4,630 | 4,550 | 4,550 | 13,900 | 2,275 |
| 2021-11-12 | 4,515 | 4,585 | 4,510 | 4,545 | 15,500 | 2,272.50 |
| 2021-11-11 | 4,585 | 4,585 | 4,470 | 4,475 | 17,400 | 2,237.50 |
| 2021-11-10 | 4,545 | 4,615 | 4,530 | 4,585 | 8,100 | 2,292.50 |
| 2021-11-09 | 4,630 | 4,630 | 4,500 | 4,535 | 17,300 | 2,267.50 |
| 2021-11-08 | 4,610 | 4,640 | 4,550 | 4,550 | 18,600 | 2,275 |
| 2021-11-05 | 4,600 | 4,665 | 4,600 | 4,640 | 20,200 | 2,320 |
| 2021-11-04 | 4,660 | 4,710 | 4,630 | 4,630 | 29,400 | 2,315 |
| 2021-11-02 | 4,740 | 4,770 | 4,640 | 4,640 | 25,400 | 2,320 |
| 2021-11-01 | 4,690 | 4,845 | 4,690 | 4,830 | 32,700 | 2,415 |
| 2021-10-29 | 4,660 | 4,785 | 4,635 | 4,685 | 32,600 | 2,342.50 |
| 2021-10-28 | 4,690 | 4,710 | 4,650 | 4,660 | 17,100 | 2,330 |
| 2021-10-27 | 4,715 | 4,745 | 4,675 | 4,675 | 13,500 | 2,337.50 |
| 2021-10-26 | 4,745 | 4,770 | 4,725 | 4,735 | 14,700 | 2,367.50 |
| 2021-10-25 | 4,715 | 4,765 | 4,715 | 4,720 | 10,400 | 2,360 |
| 2021-10-22 | 4,710 | 4,745 | 4,695 | 4,735 | 9,200 | 2,367.50 |
| 2021-10-21 | 4,775 | 4,785 | 4,715 | 4,720 | 8,600 | 2,360 |
| 2021-10-20 | 4,740 | 4,805 | 4,740 | 4,775 | 9,900 | 2,387.50 |
| 2021-10-19 | 4,720 | 4,755 | 4,720 | 4,740 | 4,800 | 2,370 |
| 2021-10-18 | 4,750 | 4,755 | 4,700 | 4,735 | 12,100 | 2,367.50 |
| 2021-10-15 | 4,675 | 4,745 | 4,675 | 4,730 | 14,500 | 2,365 |
| 2021-10-14 | 4,650 | 4,675 | 4,635 | 4,675 | 8,500 | 2,337.50 |
| 2021-10-13 | 4,685 | 4,735 | 4,645 | 4,675 | 15,500 | 2,337.50 |
| 2021-10-12 | 4,715 | 4,725 | 4,685 | 4,710 | 12,300 | 2,355 |
| 2021-10-11 | 4,695 | 4,730 | 4,690 | 4,730 | 17,700 | 2,365 |
| 2021-10-08 | 4,700 | 4,715 | 4,660 | 4,690 | 26,600 | 2,345 |
| 2021-10-07 | 4,675 | 4,705 | 4,635 | 4,635 | 14,600 | 2,317.50 |
| 2021-10-06 | 4,775 | 4,790 | 4,660 | 4,675 | 18,000 | 2,337.50 |
| 2021-10-05 | 4,750 | 4,750 | 4,685 | 4,690 | 27,900 | 2,345 |
| 2021-10-04 | 4,820 | 4,850 | 4,795 | 4,800 | 16,100 | 2,400 |
| 2021-10-01 | 4,820 | 4,820 | 4,740 | 4,770 | 30,500 | 2,385 |
| 2021-09-30 | 4,880 | 4,895 | 4,850 | 4,860 | 14,600 | 2,430 |
| 2021-09-29 | 5,050 | 5,050 | 4,870 | 4,890 | 38,700 | 2,445 |
| 2021-09-28 | 5,100 | 5,130 | 5,010 | 5,080 | 63,000 | 2,540 |
| 2021-09-27 | 5,100 | 5,120 | 5,050 | 5,080 | 38,400 | 2,540 |
| 2021-09-24 | 5,030 | 5,080 | 4,995 | 5,080 | 36,800 | 2,540 |
| 2021-09-22 | 4,960 | 5,050 | 4,925 | 4,960 | 38,100 | 2,480 |
| 2021-09-21 | 5,000 | 5,000 | 4,920 | 4,940 | 30,300 | 2,470 |
| 2021-09-17 | 5,050 | 5,060 | 4,985 | 5,030 | 31,800 | 2,515 |
| 2021-09-16 | 4,990 | 5,040 | 4,965 | 5,040 | 22,400 | 2,520 |
| 2021-09-15 | 5,000 | 5,030 | 4,940 | 4,990 | 26,700 | 2,495 |
| 2021-09-14 | 5,020 | 5,070 | 4,995 | 5,070 | 45,700 | 2,535 |
| 2021-09-13 | 4,910 | 5,090 | 4,900 | 5,030 | 43,400 | 2,515 |
| 2021-09-10 | 4,850 | 4,915 | 4,830 | 4,915 | 47,800 | 2,457.50 |
| 2021-09-09 | 4,860 | 4,935 | 4,860 | 4,920 | 28,500 | 2,460 |
| 2021-09-08 | 4,890 | 4,895 | 4,855 | 4,890 | 23,200 | 2,445 |
| 2021-09-07 | 4,820 | 4,895 | 4,820 | 4,890 | 38,200 | 2,445 |
| 2021-09-06 | 4,795 | 4,810 | 4,765 | 4,800 | 23,800 | 2,400 |
| 2021-09-03 | 4,800 | 4,840 | 4,775 | 4,795 | 25,400 | 2,397.50 |
| 2021-09-02 | 4,800 | 4,815 | 4,780 | 4,800 | 22,700 | 2,400 |
| 2021-09-01 | 4,835 | 4,865 | 4,785 | 4,800 | 23,600 | 2,400 |
| 2021-08-31 | 4,850 | 4,905 | 4,835 | 4,865 | 27,300 | 2,432.50 |
| 2021-08-30 | 4,815 | 4,890 | 4,795 | 4,870 | 20,000 | 2,435 |
| 2021-08-27 | 4,780 | 4,795 | 4,725 | 4,770 | 20,800 | 2,385 |
| 2021-08-26 | 4,790 | 4,830 | 4,755 | 4,830 | 24,700 | 2,415 |
| 2021-08-25 | 4,805 | 4,825 | 4,770 | 4,795 | 20,100 | 2,397.50 |
| 2021-08-24 | 4,795 | 4,820 | 4,750 | 4,805 | 25,000 | 2,402.50 |
| 2021-08-23 | 4,685 | 4,760 | 4,670 | 4,760 | 23,300 | 2,380 |
| 2021-08-20 | 4,705 | 4,710 | 4,645 | 4,665 | 26,800 | 2,332.50 |
| 2021-08-19 | 4,725 | 4,750 | 4,690 | 4,715 | 22,500 | 2,357.50 |
| 2021-08-18 | 4,750 | 4,825 | 4,705 | 4,790 | 32,000 | 2,395 |
| 2021-08-17 | 4,870 | 4,870 | 4,755 | 4,785 | 32,900 | 2,392.50 |
| 2021-08-16 | 4,840 | 4,840 | 4,750 | 4,820 | 50,000 | 2,410 |
| 2021-08-13 | 4,855 | 4,895 | 4,810 | 4,840 | 28,100 | 2,420 |
| 2021-08-12 | 4,930 | 4,930 | 4,860 | 4,885 | 21,900 | 2,442.50 |
| 2021-08-11 | 4,905 | 4,950 | 4,855 | 4,895 | 41,700 | 2,447.50 |
| 2021-08-10 | 5,050 | 5,100 | 4,915 | 4,935 | 45,600 | 2,467.50 |
| 2021-08-06 | 5,080 | 5,100 | 5,030 | 5,060 | 13,300 | 2,530 |
| 2021-08-05 | 5,080 | 5,110 | 5,020 | 5,080 | 39,400 | 2,540 |
| 2021-08-04 | 5,280 | 5,290 | 5,140 | 5,140 | 31,800 | 2,570 |
| 2021-08-03 | 5,370 | 5,380 | 5,270 | 5,300 | 20,700 | 2,650 |
| 2021-08-02 | 5,260 | 5,490 | 5,210 | 5,410 | 53,500 | 2,705 |
| 2021-07-30 | 5,310 | 5,560 | 5,230 | 5,270 | 69,600 | 2,635 |
| 2021-07-29 | 5,800 | 5,830 | 5,410 | 5,470 | 43,500 | 2,735 |
| 2021-07-28 | 5,820 | 5,920 | 5,800 | 5,840 | 8,000 | 2,920 |
| 2021-07-27 | 5,820 | 5,900 | 5,800 | 5,900 | 9,100 | 2,950 |
| 2021-07-26 | 5,830 | 5,870 | 5,780 | 5,820 | 14,800 | 2,910 |
| 2021-07-21 | 5,660 | 5,750 | 5,650 | 5,750 | 23,600 | 2,875 |
| 2021-07-20 | 5,600 | 5,670 | 5,580 | 5,660 | 25,100 | 2,830 |
| 2021-07-19 | 5,630 | 5,730 | 5,580 | 5,640 | 38,300 | 2,820 |
| 2021-07-16 | 5,630 | 5,740 | 5,620 | 5,690 | 26,300 | 2,845 |
| 2021-07-15 | 5,850 | 5,850 | 5,680 | 5,690 | 19,600 | 2,845 |
| 2021-07-14 | 5,930 | 5,970 | 5,830 | 5,830 | 16,600 | 2,915 |
| 2021-07-13 | 5,750 | 5,900 | 5,750 | 5,890 | 22,600 | 2,945 |
| 2021-07-12 | 5,700 | 5,820 | 5,700 | 5,780 | 16,000 | 2,890 |
| 2021-07-09 | 5,560 | 5,650 | 5,490 | 5,600 | 27,700 | 2,800 |
| 2021-07-08 | 5,660 | 5,780 | 5,650 | 5,660 | 21,200 | 2,830 |
| 2021-07-07 | 5,680 | 5,780 | 5,660 | 5,660 | 14,700 | 2,830 |
| 2021-07-06 | 5,760 | 5,770 | 5,700 | 5,730 | 9,600 | 2,865 |
| 2021-07-05 | 5,740 | 5,800 | 5,740 | 5,770 | 9,300 | 2,885 |
| 2021-07-02 | 5,750 | 5,790 | 5,720 | 5,740 | 14,100 | 2,870 |
| 2021-07-01 | 5,760 | 5,800 | 5,720 | 5,730 | 10,100 | 2,865 |
| 2021-06-30 | 5,830 | 5,840 | 5,760 | 5,760 | 13,900 | 2,880 |
| 2021-06-29 | 5,850 | 5,850 | 5,770 | 5,840 | 20,300 | 2,920 |
| 2021-06-28 | 5,970 | 5,970 | 5,870 | 5,920 | 27,800 | 2,960 |
| 2021-06-25 | 5,890 | 6,090 | 5,890 | 6,040 | 36,400 | 3,020 |
| 2021-06-24 | 5,850 | 5,900 | 5,810 | 5,830 | 16,200 | 2,915 |
| 2021-06-23 | 5,800 | 5,820 | 5,740 | 5,810 | 23,400 | 2,905 |
| 2021-06-22 | 5,680 | 5,820 | 5,650 | 5,820 | 40,200 | 2,910 |
| 2021-06-21 | 5,570 | 5,610 | 5,480 | 5,480 | 19,000 | 2,740 |
| 2021-06-18 | 5,720 | 5,720 | 5,590 | 5,590 | 24,400 | 2,795 |
| 2021-06-17 | 5,570 | 5,720 | 5,570 | 5,690 | 16,300 | 2,845 |
| 2021-06-16 | 5,600 | 5,650 | 5,570 | 5,570 | 12,400 | 2,785 |
| 2021-06-15 | 5,700 | 5,720 | 5,600 | 5,660 | 21,700 | 2,830 |
| 2021-06-14 | 5,740 | 5,770 | 5,700 | 5,700 | 7,800 | 2,850 |
| 2021-06-11 | 5,680 | 5,800 | 5,670 | 5,740 | 21,000 | 2,870 |
| 2021-06-10 | 5,750 | 5,750 | 5,670 | 5,730 | 11,800 | 2,865 |
| 2021-06-09 | 5,730 | 5,790 | 5,710 | 5,750 | 10,400 | 2,875 |
| 2021-06-08 | 5,680 | 5,740 | 5,680 | 5,730 | 14,700 | 2,865 |
| 2021-06-07 | 5,710 | 5,730 | 5,680 | 5,680 | 9,600 | 2,840 |
| 2021-06-04 | 5,650 | 5,730 | 5,650 | 5,690 | 10,800 | 2,845 |
| 2021-06-03 | 5,630 | 5,750 | 5,630 | 5,690 | 17,000 | 2,845 |
| 2021-06-02 | 5,600 | 5,680 | 5,540 | 5,660 | 16,900 | 2,830 |
| 2021-06-01 | 5,590 | 5,660 | 5,540 | 5,610 | 19,800 | 2,805 |
| 2021-05-31 | 5,750 | 5,750 | 5,540 | 5,580 | 20,600 | 2,790 |
| 2021-05-28 | 5,620 | 5,630 | 5,520 | 5,600 | 15,100 | 2,800 |
| 2021-05-27 | 5,560 | 5,630 | 5,520 | 5,520 | 36,100 | 2,760 |
| 2021-05-26 | 5,690 | 5,710 | 5,600 | 5,600 | 26,800 | 2,800 |
| 2021-05-25 | 5,700 | 5,870 | 5,670 | 5,720 | 53,200 | 2,860 |
| 2021-05-24 | 5,530 | 5,600 | 5,470 | 5,550 | 17,300 | 2,775 |
| 2021-05-21 | 5,600 | 5,600 | 5,520 | 5,570 | 20,200 | 2,785 |
| 2021-05-20 | 5,550 | 5,640 | 5,550 | 5,610 | 13,500 | 2,805 |
| 2021-05-19 | 5,520 | 5,630 | 5,420 | 5,580 | 22,900 | 2,790 |
| 2021-05-18 | 5,570 | 5,610 | 5,540 | 5,550 | 19,100 | 2,775 |
| 2021-05-17 | 5,580 | 5,610 | 5,530 | 5,540 | 9,900 | 2,770 |
| 2021-05-14 | 5,580 | 5,650 | 5,550 | 5,580 | 14,100 | 2,790 |
| 2021-05-13 | 5,470 | 5,590 | 5,460 | 5,520 | 19,100 | 2,760 |
| 2021-05-12 | 5,400 | 5,640 | 5,400 | 5,560 | 42,100 | 2,780 |
| 2021-05-11 | 5,640 | 5,640 | 5,470 | 5,480 | 37,400 | 2,740 |
| 2021-05-10 | 5,330 | 5,690 | 5,330 | 5,660 | 69,300 | 2,830 |
| 2021-05-07 | 5,090 | 5,440 | 5,070 | 5,350 | 64,100 | 2,675 |
| 2021-05-06 | 4,995 | 5,150 | 4,905 | 5,090 | 34,900 | 2,545 |
| 2021-04-30 | 4,960 | 5,020 | 4,960 | 4,980 | 21,700 | 2,490 |
| 2021-04-28 | 5,010 | 5,020 | 4,945 | 4,945 | 19,000 | 2,472.50 |
| 2021-04-27 | 5,050 | 5,060 | 4,995 | 5,030 | 11,900 | 2,515 |
| 2021-04-26 | 5,120 | 5,120 | 4,995 | 5,040 | 34,000 | 2,520 |
| 2021-04-23 | 5,010 | 5,060 | 4,995 | 5,060 | 13,600 | 2,530 |
| 2021-04-22 | 5,030 | 5,070 | 4,955 | 5,050 | 25,200 | 2,525 |
| 2021-04-21 | 4,970 | 4,970 | 4,905 | 4,925 | 18,900 | 2,462.50 |
| 2021-04-20 | 5,110 | 5,110 | 4,985 | 4,985 | 20,600 | 2,492.50 |
| 2021-04-19 | 5,100 | 5,170 | 5,080 | 5,140 | 20,900 | 2,570 |
| 2021-04-16 | 5,090 | 5,130 | 5,060 | 5,110 | 19,500 | 2,555 |
| 2021-04-15 | 5,030 | 5,080 | 5,010 | 5,060 | 19,300 | 2,530 |
| 2021-04-14 | 4,985 | 5,020 | 4,960 | 5,010 | 14,800 | 2,505 |
| 2021-04-13 | 5,030 | 5,030 | 4,970 | 4,995 | 15,300 | 2,497.50 |
| 2021-04-12 | 4,965 | 5,000 | 4,905 | 4,980 | 18,500 | 2,490 |
| 2021-04-09 | 4,915 | 4,960 | 4,890 | 4,910 | 23,100 | 2,455 |
| 2021-04-08 | 4,920 | 5,020 | 4,920 | 4,930 | 26,400 | 2,465 |
| 2021-04-07 | 4,870 | 4,935 | 4,870 | 4,925 | 13,800 | 2,462.50 |
| 2021-04-06 | 4,970 | 4,975 | 4,860 | 4,875 | 22,700 | 2,437.50 |
| 2021-04-05 | 4,960 | 5,010 | 4,950 | 4,970 | 15,000 | 2,485 |
| 2021-04-02 | 5,010 | 5,030 | 4,960 | 4,995 | 11,000 | 2,497.50 |
| 2021-04-01 | 5,020 | 5,050 | 4,935 | 5,010 | 23,800 | 2,505 |
| 2021-03-31 | 5,050 | 5,110 | 4,945 | 4,955 | 32,300 | 2,477.50 |
| 2021-03-30 | 5,090 | 5,150 | 5,060 | 5,090 | 23,500 | 2,545 |
| 2021-03-29 | 5,300 | 5,300 | 5,180 | 5,250 | 43,000 | 2,625 |
| 2021-03-26 | 5,220 | 5,220 | 5,150 | 5,220 | 29,400 | 2,610 |
| 2021-03-25 | 5,020 | 5,190 | 5,020 | 5,180 | 22,300 | 2,590 |
| 2021-03-24 | 5,020 | 5,060 | 4,965 | 4,975 | 32,800 | 2,487.50 |
| 2021-03-23 | 5,120 | 5,120 | 5,030 | 5,050 | 13,200 | 2,525 |
| 2021-03-22 | 5,060 | 5,130 | 5,030 | 5,100 | 21,800 | 2,550 |
| 2021-03-19 | 5,140 | 5,170 | 5,100 | 5,100 | 28,400 | 2,550 |
| 2021-03-18 | 5,250 | 5,250 | 5,120 | 5,170 | 26,500 | 2,585 |
| 2021-03-17 | 5,280 | 5,280 | 5,180 | 5,250 | 15,400 | 2,625 |
| 2021-03-16 | 5,070 | 5,290 | 5,060 | 5,270 | 32,300 | 2,635 |
| 2021-03-15 | 5,050 | 5,130 | 5,010 | 5,120 | 31,900 | 2,560 |
| 2021-03-12 | 4,980 | 5,030 | 4,920 | 5,030 | 32,400 | 2,515 |
| 2021-03-11 | 5,030 | 5,040 | 4,990 | 5,000 | 16,900 | 2,500 |
| 2021-03-10 | 5,070 | 5,120 | 5,000 | 5,030 | 17,400 | 2,515 |
| 2021-03-09 | 5,010 | 5,060 | 4,975 | 5,040 | 26,600 | 2,520 |
| 2021-03-08 | 4,990 | 5,030 | 4,930 | 4,960 | 26,900 | 2,480 |
| 2021-03-05 | 4,955 | 4,965 | 4,870 | 4,950 | 33,200 | 2,475 |
| 2021-03-04 | 5,000 | 5,060 | 4,950 | 5,000 | 16,700 | 2,500 |
| 2021-03-03 | 5,010 | 5,070 | 4,990 | 5,050 | 25,900 | 2,525 |
| 2021-03-02 | 5,030 | 5,050 | 4,900 | 5,010 | 32,300 | 2,505 |
| 2021-03-01 | 4,890 | 5,010 | 4,860 | 5,010 | 22,800 | 2,505 |
| 2021-02-26 | 4,875 | 4,905 | 4,815 | 4,820 | 46,300 | 2,410 |
| 2021-02-25 | 5,010 | 5,010 | 4,900 | 4,945 | 26,100 | 2,472.50 |
| 2021-02-24 | 4,885 | 5,070 | 4,850 | 4,935 | 49,200 | 2,467.50 |
| 2021-02-22 | 4,880 | 4,925 | 4,865 | 4,900 | 30,700 | 2,450 |
| 2021-02-19 | 4,900 | 4,905 | 4,840 | 4,875 | 34,100 | 2,437.50 |
| 2021-02-18 | 5,070 | 5,070 | 4,920 | 4,920 | 23,600 | 2,460 |
| 2021-02-17 | 5,100 | 5,170 | 5,070 | 5,070 | 17,100 | 2,535 |
| 2021-02-16 | 5,240 | 5,240 | 5,120 | 5,150 | 16,200 | 2,575 |
| 2021-02-15 | 5,240 | 5,250 | 5,200 | 5,240 | 14,100 | 2,620 |
| 2021-02-12 | 5,190 | 5,240 | 5,140 | 5,210 | 24,500 | 2,605 |
| 2021-02-10 | 5,250 | 5,270 | 5,180 | 5,180 | 10,800 | 2,590 |
| 2021-02-09 | 5,290 | 5,290 | 5,190 | 5,260 | 19,400 | 2,630 |
| 2021-02-08 | 5,190 | 5,330 | 5,150 | 5,290 | 38,400 | 2,645 |
| 2021-02-05 | 4,990 | 5,160 | 4,965 | 5,130 | 43,400 | 2,565 |
| 2021-02-04 | 4,920 | 4,990 | 4,900 | 4,990 | 24,800 | 2,495 |
| 2021-02-03 | 4,810 | 4,900 | 4,810 | 4,895 | 21,600 | 2,447.50 |
| 2021-02-02 | 4,825 | 4,880 | 4,770 | 4,780 | 33,800 | 2,390 |
| 2021-02-01 | 4,855 | 4,915 | 4,755 | 4,825 | 48,400 | 2,412.50 |
| 2021-01-29 | 5,090 | 5,110 | 4,845 | 4,855 | 47,300 | 2,427.50 |
| 2021-01-28 | 4,940 | 5,100 | 4,885 | 5,040 | 117,800 | 2,520 |
| 2021-01-27 | 4,985 | 5,020 | 4,930 | 4,995 | 52,000 | 2,497.50 |
| 2021-01-26 | 5,110 | 5,110 | 4,980 | 5,010 | 42,500 | 2,505 |
| 2021-01-25 | 5,030 | 5,080 | 5,000 | 5,080 | 24,600 | 2,540 |
| 2021-01-22 | 5,060 | 5,090 | 5,050 | 5,070 | 15,500 | 2,535 |
| 2021-01-21 | 5,080 | 5,170 | 5,070 | 5,100 | 15,400 | 2,550 |
| 2021-01-20 | 5,270 | 5,270 | 5,090 | 5,120 | 30,600 | 2,560 |
| 2021-01-19 | 5,230 | 5,390 | 5,230 | 5,310 | 43,700 | 2,655 |
| 2021-01-18 | 5,140 | 5,240 | 5,080 | 5,210 | 21,800 | 2,605 |
| 2021-01-15 | 5,160 | 5,190 | 5,080 | 5,130 | 21,900 | 2,565 |
| 2021-01-14 | 5,100 | 5,190 | 5,060 | 5,140 | 37,000 | 2,570 |
| 2021-01-13 | 5,070 | 5,110 | 5,070 | 5,100 | 13,800 | 2,550 |
| 2021-01-12 | 5,120 | 5,140 | 5,060 | 5,130 | 17,600 | 2,565 |
| 2021-01-08 | 5,070 | 5,170 | 5,010 | 5,120 | 22,000 | 2,560 |
| 2021-01-07 | 5,090 | 5,170 | 5,040 | 5,070 | 19,400 | 2,535 |
| 2021-01-06 | 4,965 | 5,060 | 4,965 | 5,050 | 8,300 | 2,525 |
| 2021-01-05 | 5,020 | 5,110 | 4,945 | 5,020 | 26,200 | 2,510 |
| 2021-01-04 | 5,220 | 5,220 | 5,050 | 5,120 | 17,800 | 2,560 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株
