9065 山九(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 | 4,800 | 4,800 | 4,745 | 4,770 | 94,000 | 4,770 |
| 2021-12-29 | 4,750 | 4,830 | 4,750 | 4,800 | 373,500 | 4,800 |
| 2021-12-28 | 4,780 | 4,830 | 4,770 | 4,800 | 112,500 | 4,800 |
| 2021-12-27 | 4,770 | 4,790 | 4,735 | 4,770 | 113,400 | 4,770 |
| 2021-12-24 | 4,765 | 4,765 | 4,715 | 4,735 | 87,400 | 4,735 |
| 2021-12-23 | 4,770 | 4,780 | 4,735 | 4,780 | 79,000 | 4,780 |
| 2021-12-22 | 4,805 | 4,805 | 4,750 | 4,770 | 102,300 | 4,770 |
| 2021-12-21 | 4,790 | 4,790 | 4,745 | 4,765 | 102,200 | 4,765 |
| 2021-12-20 | 4,735 | 4,780 | 4,720 | 4,750 | 214,300 | 4,750 |
| 2021-12-17 | 4,770 | 4,815 | 4,750 | 4,805 | 207,100 | 4,805 |
| 2021-12-16 | 4,805 | 4,820 | 4,770 | 4,800 | 104,400 | 4,800 |
| 2021-12-15 | 4,675 | 4,770 | 4,675 | 4,745 | 77,100 | 4,745 |
| 2021-12-14 | 4,730 | 4,810 | 4,725 | 4,745 | 268,900 | 4,745 |
| 2021-12-13 | 4,710 | 4,720 | 4,675 | 4,690 | 73,100 | 4,690 |
| 2021-12-10 | 4,705 | 4,705 | 4,610 | 4,665 | 145,500 | 4,665 |
| 2021-12-09 | 4,730 | 4,760 | 4,670 | 4,690 | 167,700 | 4,690 |
| 2021-12-08 | 4,870 | 4,890 | 4,780 | 4,780 | 147,100 | 4,780 |
| 2021-12-07 | 4,780 | 4,865 | 4,725 | 4,850 | 134,100 | 4,850 |
| 2021-12-06 | 4,735 | 4,765 | 4,705 | 4,710 | 117,200 | 4,710 |
| 2021-12-03 | 4,745 | 4,770 | 4,700 | 4,760 | 171,300 | 4,760 |
| 2021-12-02 | 4,580 | 4,720 | 4,580 | 4,680 | 264,300 | 4,680 |
| 2021-12-01 | 4,560 | 4,630 | 4,550 | 4,620 | 218,200 | 4,620 |
| 2021-11-30 | 4,605 | 4,690 | 4,510 | 4,510 | 300,200 | 4,510 |
| 2021-11-29 | 4,600 | 4,610 | 4,520 | 4,525 | 212,200 | 4,525 |
| 2021-11-26 | 4,625 | 4,635 | 4,600 | 4,615 | 147,000 | 4,615 |
| 2021-11-25 | 4,615 | 4,700 | 4,590 | 4,690 | 142,100 | 4,690 |
| 2021-11-24 | 4,685 | 4,725 | 4,585 | 4,590 | 152,300 | 4,590 |
| 2021-11-22 | 4,685 | 4,705 | 4,655 | 4,695 | 88,700 | 4,695 |
| 2021-11-19 | 4,670 | 4,695 | 4,655 | 4,685 | 123,900 | 4,685 |
| 2021-11-18 | 4,640 | 4,680 | 4,595 | 4,655 | 195,900 | 4,655 |
| 2021-11-17 | 4,760 | 4,780 | 4,655 | 4,690 | 186,800 | 4,690 |
| 2021-11-16 | 4,845 | 4,850 | 4,765 | 4,780 | 121,300 | 4,780 |
| 2021-11-15 | 4,890 | 4,890 | 4,800 | 4,800 | 85,800 | 4,800 |
| 2021-11-12 | 4,840 | 4,905 | 4,830 | 4,845 | 147,000 | 4,845 |
| 2021-11-11 | 4,795 | 4,840 | 4,780 | 4,820 | 327,200 | 4,820 |
| 2021-11-10 | 4,810 | 4,840 | 4,735 | 4,750 | 149,800 | 4,750 |
| 2021-11-09 | 4,905 | 4,930 | 4,795 | 4,820 | 215,400 | 4,820 |
| 2021-11-08 | 4,980 | 4,990 | 4,950 | 4,955 | 83,200 | 4,955 |
| 2021-11-05 | 4,995 | 4,995 | 4,915 | 4,955 | 142,400 | 4,955 |
| 2021-11-04 | 5,100 | 5,110 | 5,030 | 5,070 | 168,300 | 5,070 |
| 2021-11-02 | 5,120 | 5,130 | 4,995 | 5,020 | 165,500 | 5,020 |
| 2021-11-01 | 5,230 | 5,270 | 5,150 | 5,220 | 147,600 | 5,220 |
| 2021-10-29 | 5,190 | 5,220 | 5,110 | 5,130 | 217,900 | 5,130 |
| 2021-10-28 | 5,190 | 5,250 | 5,130 | 5,190 | 568,800 | 5,190 |
| 2021-10-27 | 5,210 | 5,240 | 5,140 | 5,190 | 148,100 | 5,190 |
| 2021-10-26 | 5,260 | 5,290 | 5,210 | 5,210 | 162,200 | 5,210 |
| 2021-10-25 | 5,220 | 5,300 | 5,210 | 5,230 | 167,000 | 5,230 |
| 2021-10-22 | 5,230 | 5,280 | 5,180 | 5,220 | 157,800 | 5,220 |
| 2021-10-21 | 5,310 | 5,360 | 5,280 | 5,280 | 139,900 | 5,280 |
| 2021-10-20 | 5,360 | 5,420 | 5,340 | 5,370 | 143,600 | 5,370 |
| 2021-10-19 | 5,280 | 5,370 | 5,280 | 5,340 | 99,900 | 5,340 |
| 2021-10-18 | 5,330 | 5,350 | 5,250 | 5,290 | 106,400 | 5,290 |
| 2021-10-15 | 5,200 | 5,340 | 5,200 | 5,310 | 172,100 | 5,310 |
| 2021-10-14 | 5,130 | 5,210 | 5,110 | 5,150 | 144,300 | 5,150 |
| 2021-10-13 | 5,080 | 5,190 | 5,070 | 5,140 | 175,600 | 5,140 |
| 2021-10-12 | 5,100 | 5,150 | 5,070 | 5,080 | 161,300 | 5,080 |
| 2021-10-11 | 5,130 | 5,170 | 5,110 | 5,150 | 110,800 | 5,150 |
| 2021-10-08 | 5,130 | 5,190 | 5,080 | 5,080 | 180,500 | 5,080 |
| 2021-10-07 | 5,150 | 5,150 | 5,080 | 5,080 | 174,500 | 5,080 |
| 2021-10-06 | 5,110 | 5,180 | 5,070 | 5,120 | 157,800 | 5,120 |
| 2021-10-05 | 5,130 | 5,160 | 5,060 | 5,060 | 212,900 | 5,060 |
| 2021-10-04 | 5,180 | 5,240 | 5,170 | 5,200 | 156,000 | 5,200 |
| 2021-10-01 | 5,170 | 5,200 | 5,090 | 5,110 | 182,000 | 5,110 |
| 2021-09-30 | 5,190 | 5,240 | 5,150 | 5,180 | 183,100 | 5,180 |
| 2021-09-29 | 5,170 | 5,210 | 5,140 | 5,210 | 184,900 | 5,210 |
| 2021-09-28 | 5,400 | 5,400 | 5,300 | 5,320 | 134,500 | 5,320 |
| 2021-09-27 | 5,480 | 5,500 | 5,400 | 5,430 | 121,700 | 5,430 |
| 2021-09-24 | 5,440 | 5,500 | 5,410 | 5,480 | 167,400 | 5,480 |
| 2021-09-22 | 5,360 | 5,360 | 5,270 | 5,270 | 146,600 | 5,270 |
| 2021-09-21 | 5,370 | 5,380 | 5,320 | 5,350 | 131,100 | 5,350 |
| 2021-09-17 | 5,420 | 5,510 | 5,390 | 5,470 | 274,400 | 5,470 |
| 2021-09-16 | 5,430 | 5,450 | 5,390 | 5,440 | 184,000 | 5,440 |
| 2021-09-15 | 5,460 | 5,590 | 5,360 | 5,410 | 171,100 | 5,410 |
| 2021-09-14 | 5,520 | 5,560 | 5,480 | 5,560 | 200,700 | 5,560 |
| 2021-09-13 | 5,360 | 5,440 | 5,330 | 5,440 | 200,700 | 5,440 |
| 2021-09-10 | 5,330 | 5,380 | 5,290 | 5,380 | 175,800 | 5,380 |
| 2021-09-09 | 5,470 | 5,500 | 5,330 | 5,350 | 270,200 | 5,350 |
| 2021-09-08 | 5,300 | 5,400 | 5,290 | 5,400 | 214,000 | 5,400 |
| 2021-09-07 | 5,310 | 5,360 | 5,290 | 5,310 | 214,100 | 5,310 |
| 2021-09-06 | 5,210 | 5,240 | 5,180 | 5,240 | 163,100 | 5,240 |
| 2021-09-03 | 5,120 | 5,200 | 5,090 | 5,180 | 151,500 | 5,180 |
| 2021-09-02 | 5,050 | 5,120 | 5,050 | 5,100 | 105,100 | 5,100 |
| 2021-09-01 | 5,040 | 5,120 | 5,030 | 5,070 | 149,900 | 5,070 |
| 2021-08-31 | 5,040 | 5,160 | 5,040 | 5,130 | 173,700 | 5,130 |
| 2021-08-30 | 5,020 | 5,100 | 5,000 | 5,100 | 125,700 | 5,100 |
| 2021-08-27 | 4,985 | 5,040 | 4,955 | 4,970 | 199,200 | 4,970 |
| 2021-08-26 | 4,985 | 5,100 | 4,975 | 5,070 | 224,100 | 5,070 |
| 2021-08-25 | 4,995 | 5,020 | 4,940 | 4,955 | 157,000 | 4,955 |
| 2021-08-24 | 4,925 | 5,030 | 4,925 | 5,000 | 136,700 | 5,000 |
| 2021-08-23 | 4,835 | 4,935 | 4,835 | 4,920 | 125,800 | 4,920 |
| 2021-08-20 | 4,830 | 4,875 | 4,810 | 4,825 | 187,200 | 4,825 |
| 2021-08-19 | 4,885 | 4,910 | 4,820 | 4,830 | 131,100 | 4,830 |
| 2021-08-18 | 4,930 | 4,970 | 4,910 | 4,920 | 220,800 | 4,920 |
| 2021-08-17 | 4,935 | 4,970 | 4,915 | 4,920 | 168,600 | 4,920 |
| 2021-08-16 | 4,960 | 4,975 | 4,920 | 4,925 | 178,100 | 4,925 |
| 2021-08-13 | 4,975 | 5,040 | 4,970 | 5,000 | 150,600 | 5,000 |
| 2021-08-12 | 4,955 | 5,050 | 4,940 | 5,020 | 193,600 | 5,020 |
| 2021-08-11 | 4,960 | 5,010 | 4,940 | 4,940 | 190,400 | 4,940 |
| 2021-08-10 | 4,905 | 5,020 | 4,905 | 4,920 | 233,600 | 4,920 |
| 2021-08-06 | 4,915 | 4,935 | 4,890 | 4,890 | 80,000 | 4,890 |
| 2021-08-05 | 4,845 | 4,900 | 4,835 | 4,895 | 138,800 | 4,895 |
| 2021-08-04 | 4,950 | 4,960 | 4,885 | 4,910 | 136,500 | 4,910 |
| 2021-08-03 | 5,110 | 5,140 | 4,950 | 4,950 | 229,600 | 4,950 |
| 2021-08-02 | 4,990 | 5,140 | 4,960 | 5,120 | 227,000 | 5,120 |
| 2021-07-30 | 4,965 | 4,975 | 4,860 | 4,900 | 281,700 | 4,900 |
| 2021-07-29 | 5,000 | 5,010 | 4,945 | 4,965 | 192,500 | 4,965 |
| 2021-07-28 | 5,000 | 5,030 | 4,980 | 5,020 | 198,300 | 5,020 |
| 2021-07-27 | 4,995 | 5,040 | 4,985 | 5,030 | 190,100 | 5,030 |
| 2021-07-26 | 4,970 | 4,985 | 4,935 | 4,970 | 186,400 | 4,970 |
| 2021-07-21 | 4,860 | 4,920 | 4,845 | 4,845 | 165,400 | 4,845 |
| 2021-07-20 | 4,775 | 4,800 | 4,745 | 4,790 | 154,500 | 4,790 |
| 2021-07-19 | 4,845 | 4,850 | 4,755 | 4,810 | 124,400 | 4,810 |
| 2021-07-16 | 4,855 | 4,915 | 4,855 | 4,870 | 122,900 | 4,870 |
| 2021-07-15 | 4,985 | 5,010 | 4,910 | 4,925 | 121,400 | 4,925 |
| 2021-07-14 | 4,975 | 5,010 | 4,965 | 4,975 | 123,100 | 4,975 |
| 2021-07-13 | 5,000 | 5,010 | 4,920 | 5,010 | 194,100 | 5,010 |
| 2021-07-12 | 5,000 | 5,080 | 4,975 | 5,000 | 206,200 | 5,000 |
| 2021-07-09 | 4,845 | 4,885 | 4,785 | 4,860 | 234,100 | 4,860 |
| 2021-07-08 | 4,850 | 4,890 | 4,830 | 4,860 | 164,600 | 4,860 |
| 2021-07-07 | 4,880 | 4,900 | 4,815 | 4,820 | 146,500 | 4,820 |
| 2021-07-06 | 5,000 | 5,010 | 4,945 | 4,945 | 77,100 | 4,945 |
| 2021-07-05 | 4,905 | 4,960 | 4,905 | 4,955 | 92,700 | 4,955 |
| 2021-07-02 | 4,870 | 4,955 | 4,865 | 4,930 | 123,600 | 4,930 |
| 2021-07-01 | 4,835 | 4,860 | 4,820 | 4,840 | 135,800 | 4,840 |
| 2021-06-30 | 4,870 | 4,880 | 4,805 | 4,815 | 166,400 | 4,815 |
| 2021-06-29 | 4,810 | 4,825 | 4,745 | 4,790 | 173,500 | 4,790 |
| 2021-06-28 | 4,780 | 4,840 | 4,775 | 4,825 | 118,400 | 4,825 |
| 2021-06-25 | 4,780 | 4,830 | 4,780 | 4,785 | 167,600 | 4,785 |
| 2021-06-24 | 4,770 | 4,800 | 4,680 | 4,725 | 334,100 | 4,725 |
| 2021-06-23 | 4,815 | 4,865 | 4,805 | 4,810 | 200,100 | 4,810 |
| 2021-06-22 | 4,785 | 4,865 | 4,755 | 4,855 | 215,600 | 4,855 |
| 2021-06-21 | 4,650 | 4,690 | 4,615 | 4,650 | 150,400 | 4,650 |
| 2021-06-18 | 4,805 | 4,850 | 4,735 | 4,760 | 223,400 | 4,760 |
| 2021-06-17 | 4,770 | 4,820 | 4,770 | 4,805 | 138,900 | 4,805 |
| 2021-06-16 | 4,810 | 4,870 | 4,785 | 4,820 | 112,700 | 4,820 |
| 2021-06-15 | 4,840 | 4,855 | 4,785 | 4,810 | 117,000 | 4,810 |
| 2021-06-14 | 4,865 | 4,885 | 4,795 | 4,815 | 80,500 | 4,815 |
| 2021-06-11 | 4,905 | 4,925 | 4,855 | 4,865 | 129,100 | 4,865 |
| 2021-06-10 | 4,900 | 4,930 | 4,875 | 4,905 | 137,100 | 4,905 |
| 2021-06-09 | 4,945 | 4,975 | 4,910 | 4,915 | 86,800 | 4,915 |
| 2021-06-08 | 4,870 | 4,965 | 4,865 | 4,945 | 88,200 | 4,945 |
| 2021-06-07 | 4,895 | 4,905 | 4,850 | 4,870 | 97,900 | 4,870 |
| 2021-06-04 | 4,835 | 4,900 | 4,825 | 4,895 | 105,500 | 4,895 |
| 2021-06-03 | 4,830 | 4,925 | 4,825 | 4,855 | 133,200 | 4,855 |
| 2021-06-02 | 4,910 | 4,910 | 4,795 | 4,895 | 160,200 | 4,895 |
| 2021-06-01 | 4,800 | 4,805 | 4,715 | 4,770 | 109,400 | 4,770 |
| 2021-05-31 | 4,770 | 4,825 | 4,720 | 4,745 | 169,300 | 4,745 |
| 2021-05-28 | 4,860 | 4,870 | 4,770 | 4,820 | 160,000 | 4,820 |
| 2021-05-27 | 4,840 | 4,850 | 4,785 | 4,790 | 230,800 | 4,790 |
| 2021-05-26 | 4,950 | 4,990 | 4,835 | 4,860 | 183,700 | 4,860 |
| 2021-05-25 | 4,975 | 5,000 | 4,955 | 4,975 | 150,000 | 4,975 |
| 2021-05-24 | 4,915 | 5,010 | 4,915 | 4,960 | 129,100 | 4,960 |
| 2021-05-21 | 4,865 | 4,915 | 4,860 | 4,885 | 145,500 | 4,885 |
| 2021-05-20 | 4,785 | 4,890 | 4,785 | 4,855 | 136,700 | 4,855 |
| 2021-05-19 | 4,760 | 4,845 | 4,760 | 4,810 | 166,200 | 4,810 |
| 2021-05-18 | 4,860 | 4,890 | 4,810 | 4,845 | 171,000 | 4,845 |
| 2021-05-17 | 4,870 | 4,930 | 4,830 | 4,835 | 179,500 | 4,835 |
| 2021-05-14 | 4,885 | 4,905 | 4,845 | 4,855 | 150,900 | 4,855 |
| 2021-05-13 | 4,855 | 4,910 | 4,805 | 4,820 | 153,400 | 4,820 |
| 2021-05-12 | 4,885 | 4,895 | 4,795 | 4,830 | 210,500 | 4,830 |
| 2021-05-11 | 4,960 | 5,100 | 4,945 | 4,965 | 271,800 | 4,965 |
| 2021-05-10 | 4,830 | 4,975 | 4,800 | 4,930 | 370,400 | 4,930 |
| 2021-05-07 | 4,810 | 4,845 | 4,785 | 4,835 | 146,300 | 4,835 |
| 2021-05-06 | 4,800 | 4,845 | 4,745 | 4,785 | 207,200 | 4,785 |
| 2021-04-30 | 4,610 | 4,670 | 4,600 | 4,660 | 119,100 | 4,660 |
| 2021-04-28 | 4,600 | 4,605 | 4,560 | 4,585 | 125,900 | 4,585 |
| 2021-04-27 | 4,660 | 4,685 | 4,615 | 4,630 | 157,100 | 4,630 |
| 2021-04-26 | 4,675 | 4,710 | 4,620 | 4,685 | 139,500 | 4,685 |
| 2021-04-23 | 4,655 | 4,675 | 4,620 | 4,645 | 162,400 | 4,645 |
| 2021-04-22 | 4,660 | 4,685 | 4,605 | 4,665 | 124,800 | 4,665 |
| 2021-04-21 | 4,650 | 4,660 | 4,585 | 4,660 | 111,100 | 4,660 |
| 2021-04-20 | 4,800 | 4,805 | 4,695 | 4,720 | 142,700 | 4,720 |
| 2021-04-19 | 4,890 | 4,910 | 4,860 | 4,885 | 56,800 | 4,885 |
| 2021-04-16 | 4,885 | 4,895 | 4,825 | 4,895 | 78,400 | 4,895 |
| 2021-04-15 | 4,900 | 4,955 | 4,875 | 4,895 | 88,900 | 4,895 |
| 2021-04-14 | 4,895 | 4,900 | 4,810 | 4,885 | 95,600 | 4,885 |
| 2021-04-13 | 4,965 | 4,970 | 4,895 | 4,895 | 93,100 | 4,895 |
| 2021-04-12 | 4,915 | 4,920 | 4,865 | 4,905 | 93,500 | 4,905 |
| 2021-04-09 | 4,815 | 4,890 | 4,815 | 4,855 | 106,500 | 4,855 |
| 2021-04-08 | 4,885 | 4,895 | 4,820 | 4,845 | 105,100 | 4,845 |
| 2021-04-07 | 4,815 | 4,890 | 4,810 | 4,890 | 125,900 | 4,890 |
| 2021-04-06 | 4,810 | 4,870 | 4,745 | 4,810 | 155,200 | 4,810 |
| 2021-04-05 | 4,785 | 4,855 | 4,750 | 4,840 | 109,300 | 4,840 |
| 2021-04-02 | 4,840 | 4,855 | 4,730 | 4,760 | 129,000 | 4,760 |
| 2021-04-01 | 4,900 | 4,915 | 4,795 | 4,835 | 146,000 | 4,835 |
| 2021-03-31 | 4,855 | 4,910 | 4,805 | 4,860 | 374,800 | 4,860 |
| 2021-03-30 | 5,070 | 5,100 | 4,955 | 4,995 | 208,200 | 4,995 |
| 2021-03-29 | 5,180 | 5,190 | 5,040 | 5,150 | 339,300 | 5,150 |
| 2021-03-26 | 5,190 | 5,250 | 5,150 | 5,170 | 179,000 | 5,170 |
| 2021-03-25 | 5,030 | 5,120 | 5,020 | 5,090 | 121,300 | 5,090 |
| 2021-03-24 | 5,020 | 5,050 | 4,920 | 4,960 | 193,500 | 4,960 |
| 2021-03-23 | 5,150 | 5,160 | 5,070 | 5,080 | 106,300 | 5,080 |
| 2021-03-22 | 5,090 | 5,200 | 5,070 | 5,150 | 139,600 | 5,150 |
| 2021-03-19 | 5,130 | 5,180 | 5,110 | 5,130 | 333,200 | 5,130 |
| 2021-03-18 | 5,140 | 5,150 | 5,050 | 5,100 | 199,800 | 5,100 |
| 2021-03-17 | 5,020 | 5,050 | 4,975 | 5,050 | 158,200 | 5,050 |
| 2021-03-16 | 4,995 | 5,050 | 4,950 | 5,030 | 165,200 | 5,030 |
| 2021-03-15 | 4,950 | 4,990 | 4,910 | 4,960 | 125,200 | 4,960 |
| 2021-03-12 | 4,920 | 4,920 | 4,815 | 4,905 | 181,200 | 4,905 |
| 2021-03-11 | 4,890 | 4,920 | 4,850 | 4,875 | 152,900 | 4,875 |
| 2021-03-10 | 4,855 | 4,880 | 4,800 | 4,840 | 198,800 | 4,840 |
| 2021-03-09 | 4,790 | 4,865 | 4,770 | 4,855 | 233,400 | 4,855 |
| 2021-03-08 | 4,760 | 4,775 | 4,680 | 4,700 | 180,500 | 4,700 |
| 2021-03-05 | 4,585 | 4,635 | 4,565 | 4,630 | 182,900 | 4,630 |
| 2021-03-04 | 4,580 | 4,600 | 4,500 | 4,555 | 137,800 | 4,555 |
| 2021-03-03 | 4,525 | 4,555 | 4,490 | 4,530 | 157,000 | 4,530 |
| 2021-03-02 | 4,570 | 4,570 | 4,510 | 4,530 | 164,700 | 4,530 |
| 2021-03-01 | 4,490 | 4,560 | 4,455 | 4,550 | 151,100 | 4,550 |
| 2021-02-26 | 4,495 | 4,500 | 4,440 | 4,440 | 279,200 | 4,440 |
| 2021-02-25 | 4,545 | 4,555 | 4,475 | 4,500 | 264,000 | 4,500 |
| 2021-02-24 | 4,520 | 4,565 | 4,495 | 4,500 | 273,300 | 4,500 |
| 2021-02-22 | 4,460 | 4,520 | 4,435 | 4,470 | 167,500 | 4,470 |
| 2021-02-19 | 4,485 | 4,490 | 4,395 | 4,415 | 222,500 | 4,415 |
| 2021-02-18 | 4,500 | 4,500 | 4,425 | 4,455 | 195,900 | 4,455 |
| 2021-02-17 | 4,400 | 4,510 | 4,390 | 4,435 | 183,100 | 4,435 |
| 2021-02-16 | 4,400 | 4,460 | 4,370 | 4,405 | 130,200 | 4,405 |
| 2021-02-15 | 4,380 | 4,420 | 4,355 | 4,390 | 120,000 | 4,390 |
| 2021-02-12 | 4,350 | 4,385 | 4,325 | 4,345 | 170,300 | 4,345 |
| 2021-02-10 | 4,320 | 4,355 | 4,300 | 4,345 | 175,200 | 4,345 |
| 2021-02-09 | 4,480 | 4,480 | 4,325 | 4,360 | 244,500 | 4,360 |
| 2021-02-08 | 4,380 | 4,490 | 4,355 | 4,470 | 339,500 | 4,470 |
| 2021-02-05 | 4,245 | 4,320 | 4,200 | 4,310 | 208,600 | 4,310 |
| 2021-02-04 | 4,170 | 4,215 | 4,135 | 4,200 | 277,300 | 4,200 |
| 2021-02-03 | 4,000 | 4,110 | 4,000 | 4,110 | 209,600 | 4,110 |
| 2021-02-02 | 3,955 | 4,030 | 3,915 | 3,955 | 281,800 | 3,955 |
| 2021-02-01 | 3,775 | 3,910 | 3,775 | 3,885 | 204,100 | 3,885 |
| 2021-01-29 | 3,995 | 4,050 | 3,930 | 3,940 | 159,800 | 3,940 |
| 2021-01-28 | 3,885 | 4,040 | 3,885 | 3,990 | 553,800 | 3,990 |
| 2021-01-27 | 3,940 | 4,040 | 3,930 | 3,975 | 177,600 | 3,975 |
| 2021-01-26 | 3,945 | 3,960 | 3,920 | 3,940 | 133,900 | 3,940 |
| 2021-01-25 | 3,945 | 3,960 | 3,910 | 3,955 | 141,900 | 3,955 |
| 2021-01-22 | 3,930 | 4,000 | 3,920 | 3,965 | 133,900 | 3,965 |
| 2021-01-21 | 3,960 | 4,030 | 3,950 | 4,015 | 126,100 | 4,015 |
| 2021-01-20 | 3,925 | 3,960 | 3,910 | 3,930 | 152,700 | 3,930 |
| 2021-01-19 | 4,055 | 4,070 | 3,975 | 3,980 | 132,000 | 3,980 |
| 2021-01-18 | 4,015 | 4,060 | 4,005 | 4,055 | 102,600 | 4,055 |
| 2021-01-15 | 4,135 | 4,170 | 4,060 | 4,065 | 123,000 | 4,065 |
| 2021-01-14 | 4,095 | 4,150 | 4,075 | 4,150 | 158,900 | 4,150 |
| 2021-01-13 | 4,065 | 4,150 | 4,035 | 4,140 | 161,400 | 4,140 |
| 2021-01-12 | 4,110 | 4,140 | 4,060 | 4,095 | 208,100 | 4,095 |
| 2021-01-08 | 4,030 | 4,100 | 3,970 | 4,090 | 238,500 | 4,090 |
| 2021-01-07 | 3,950 | 4,095 | 3,950 | 4,015 | 280,600 | 4,015 |
| 2021-01-06 | 3,805 | 3,895 | 3,805 | 3,880 | 176,000 | 3,880 |
| 2021-01-05 | 3,855 | 3,885 | 3,830 | 3,875 | 184,900 | 3,875 |
| 2021-01-04 | 3,935 | 3,935 | 3,825 | 3,870 | 132,200 | 3,870 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
