9110 NSユナイテッド海運(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 | 3,450 | 3,520 | 3,425 | 3,495 | 111,600 | 3,495 |
| 2021-12-29 | 3,425 | 3,465 | 3,410 | 3,465 | 88,300 | 3,465 |
| 2021-12-28 | 3,460 | 3,480 | 3,395 | 3,420 | 136,200 | 3,420 |
| 2021-12-27 | 3,455 | 3,495 | 3,455 | 3,465 | 109,700 | 3,465 |
| 2021-12-24 | 3,530 | 3,545 | 3,435 | 3,445 | 128,200 | 3,445 |
| 2021-12-23 | 3,510 | 3,575 | 3,480 | 3,525 | 186,200 | 3,525 |
| 2021-12-22 | 3,485 | 3,510 | 3,425 | 3,485 | 130,700 | 3,485 |
| 2021-12-21 | 3,390 | 3,470 | 3,365 | 3,470 | 138,000 | 3,470 |
| 2021-12-20 | 3,395 | 3,435 | 3,340 | 3,345 | 153,200 | 3,345 |
| 2021-12-17 | 3,410 | 3,500 | 3,405 | 3,435 | 173,200 | 3,435 |
| 2021-12-16 | 3,410 | 3,520 | 3,390 | 3,455 | 155,900 | 3,455 |
| 2021-12-15 | 3,420 | 3,430 | 3,320 | 3,380 | 146,000 | 3,380 |
| 2021-12-14 | 3,480 | 3,480 | 3,410 | 3,420 | 112,800 | 3,420 |
| 2021-12-13 | 3,535 | 3,585 | 3,480 | 3,505 | 112,900 | 3,505 |
| 2021-12-10 | 3,490 | 3,505 | 3,430 | 3,465 | 141,500 | 3,465 |
| 2021-12-09 | 3,480 | 3,575 | 3,450 | 3,505 | 173,100 | 3,505 |
| 2021-12-08 | 3,615 | 3,680 | 3,495 | 3,550 | 283,500 | 3,550 |
| 2021-12-07 | 3,555 | 3,615 | 3,525 | 3,615 | 250,800 | 3,615 |
| 2021-12-06 | 3,655 | 3,695 | 3,500 | 3,505 | 430,900 | 3,505 |
| 2021-12-03 | 3,440 | 3,615 | 3,335 | 3,585 | 526,200 | 3,585 |
| 2021-12-02 | 3,250 | 3,405 | 3,250 | 3,370 | 240,100 | 3,370 |
| 2021-12-01 | 3,250 | 3,330 | 3,210 | 3,290 | 196,500 | 3,290 |
| 2021-11-30 | 3,285 | 3,355 | 3,210 | 3,230 | 174,800 | 3,230 |
| 2021-11-29 | 3,190 | 3,355 | 3,185 | 3,265 | 217,700 | 3,265 |
| 2021-11-26 | 3,300 | 3,305 | 3,240 | 3,295 | 108,100 | 3,295 |
| 2021-11-25 | 3,295 | 3,350 | 3,240 | 3,325 | 113,900 | 3,325 |
| 2021-11-24 | 3,290 | 3,360 | 3,235 | 3,270 | 163,500 | 3,270 |
| 2021-11-22 | 3,155 | 3,310 | 3,150 | 3,295 | 240,800 | 3,295 |
| 2021-11-19 | 3,175 | 3,180 | 3,125 | 3,135 | 125,400 | 3,135 |
| 2021-11-18 | 3,160 | 3,180 | 3,060 | 3,120 | 267,900 | 3,120 |
| 2021-11-17 | 3,205 | 3,265 | 3,190 | 3,225 | 207,200 | 3,225 |
| 2021-11-16 | 3,315 | 3,345 | 3,190 | 3,220 | 222,600 | 3,220 |
| 2021-11-15 | 3,375 | 3,395 | 3,220 | 3,295 | 221,400 | 3,295 |
| 2021-11-12 | 3,355 | 3,390 | 3,325 | 3,370 | 152,700 | 3,370 |
| 2021-11-11 | 3,310 | 3,405 | 3,305 | 3,325 | 171,500 | 3,325 |
| 2021-11-10 | 3,320 | 3,370 | 3,270 | 3,315 | 139,900 | 3,315 |
| 2021-11-09 | 3,345 | 3,385 | 3,290 | 3,315 | 235,900 | 3,315 |
| 2021-11-08 | 3,290 | 3,430 | 3,245 | 3,330 | 435,300 | 3,330 |
| 2021-11-05 | 3,620 | 3,645 | 3,310 | 3,325 | 618,900 | 3,325 |
| 2021-11-04 | 3,900 | 3,960 | 3,635 | 3,655 | 835,300 | 3,655 |
| 2021-11-02 | 3,650 | 3,970 | 3,635 | 3,950 | 786,000 | 3,950 |
| 2021-11-01 | 3,585 | 3,740 | 3,480 | 3,735 | 847,000 | 3,735 |
| 2021-10-29 | 3,730 | 4,050 | 3,440 | 3,575 | 1,776,800 | 3,575 |
| 2021-10-28 | 3,780 | 3,825 | 3,695 | 3,745 | 509,800 | 3,745 |
| 2021-10-27 | 3,875 | 3,895 | 3,760 | 3,840 | 321,600 | 3,840 |
| 2021-10-26 | 3,850 | 3,925 | 3,780 | 3,925 | 423,500 | 3,925 |
| 2021-10-25 | 3,590 | 3,770 | 3,585 | 3,725 | 400,200 | 3,725 |
| 2021-10-22 | 3,685 | 3,730 | 3,600 | 3,625 | 454,400 | 3,625 |
| 2021-10-21 | 3,780 | 3,865 | 3,720 | 3,725 | 329,700 | 3,725 |
| 2021-10-20 | 3,910 | 3,955 | 3,750 | 3,785 | 463,400 | 3,785 |
| 2021-10-19 | 3,700 | 3,895 | 3,675 | 3,840 | 476,900 | 3,840 |
| 2021-10-18 | 3,645 | 3,720 | 3,590 | 3,680 | 345,700 | 3,680 |
| 2021-10-15 | 3,595 | 3,680 | 3,485 | 3,665 | 566,400 | 3,665 |
| 2021-10-14 | 3,610 | 3,675 | 3,485 | 3,575 | 518,200 | 3,575 |
| 2021-10-13 | 3,775 | 3,780 | 3,625 | 3,655 | 500,600 | 3,655 |
| 2021-10-12 | 3,825 | 3,960 | 3,825 | 3,870 | 433,300 | 3,870 |
| 2021-10-11 | 3,750 | 3,905 | 3,750 | 3,880 | 659,900 | 3,880 |
| 2021-10-08 | 3,935 | 4,035 | 3,675 | 3,680 | 1,056,000 | 3,680 |
| 2021-10-07 | 3,775 | 4,010 | 3,755 | 3,915 | 976,800 | 3,915 |
| 2021-10-06 | 3,800 | 3,870 | 3,645 | 3,805 | 1,064,500 | 3,805 |
| 2021-10-05 | 3,720 | 3,885 | 3,590 | 3,765 | 1,439,700 | 3,765 |
| 2021-10-04 | 3,900 | 4,005 | 3,655 | 3,725 | 1,322,200 | 3,725 |
| 2021-10-01 | 3,995 | 4,235 | 3,870 | 3,970 | 1,207,800 | 3,970 |
| 2021-09-30 | 4,700 | 4,740 | 4,055 | 4,115 | 1,245,200 | 4,115 |
| 2021-09-29 | 4,430 | 4,805 | 4,410 | 4,655 | 1,056,300 | 4,655 |
| 2021-09-28 | 4,875 | 4,885 | 4,490 | 4,595 | 1,240,800 | 4,595 |
| 2021-09-27 | 5,370 | 5,450 | 4,905 | 4,990 | 1,101,300 | 4,990 |
| 2021-09-24 | 5,220 | 5,400 | 5,200 | 5,300 | 1,289,700 | 5,300 |
| 2021-09-22 | 5,010 | 5,140 | 4,850 | 4,975 | 922,300 | 4,975 |
| 2021-09-21 | 4,980 | 5,180 | 4,955 | 5,030 | 1,205,000 | 5,030 |
| 2021-09-17 | 5,060 | 5,280 | 4,950 | 5,280 | 1,378,600 | 5,280 |
| 2021-09-16 | 5,150 | 5,470 | 4,650 | 5,040 | 4,488,400 | 5,040 |
| 2021-09-15 | 4,270 | 4,780 | 4,225 | 4,770 | 1,730,900 | 4,770 |
| 2021-09-14 | 3,910 | 4,250 | 3,885 | 4,245 | 752,300 | 4,245 |
| 2021-09-13 | 3,835 | 3,875 | 3,760 | 3,860 | 250,900 | 3,860 |
| 2021-09-10 | 3,760 | 3,790 | 3,715 | 3,765 | 220,500 | 3,765 |
| 2021-09-09 | 3,700 | 3,800 | 3,680 | 3,730 | 300,400 | 3,730 |
| 2021-09-08 | 3,710 | 3,800 | 3,680 | 3,745 | 262,700 | 3,745 |
| 2021-09-07 | 3,895 | 3,900 | 3,720 | 3,795 | 479,400 | 3,795 |
| 2021-09-06 | 3,610 | 3,845 | 3,610 | 3,845 | 462,400 | 3,845 |
| 2021-09-03 | 3,580 | 3,605 | 3,480 | 3,560 | 238,800 | 3,560 |
| 2021-09-02 | 3,510 | 3,600 | 3,480 | 3,580 | 297,300 | 3,580 |
| 2021-09-01 | 3,655 | 3,680 | 3,505 | 3,580 | 333,400 | 3,580 |
| 2021-08-31 | 3,525 | 3,660 | 3,455 | 3,655 | 389,300 | 3,655 |
| 2021-08-30 | 3,625 | 3,655 | 3,505 | 3,595 | 418,700 | 3,595 |
| 2021-08-27 | 3,360 | 3,495 | 3,330 | 3,460 | 434,500 | 3,460 |
| 2021-08-26 | 3,330 | 3,380 | 3,300 | 3,310 | 185,700 | 3,310 |
| 2021-08-25 | 3,345 | 3,425 | 3,290 | 3,360 | 291,000 | 3,360 |
| 2021-08-24 | 3,270 | 3,385 | 3,255 | 3,330 | 332,900 | 3,330 |
| 2021-08-23 | 3,020 | 3,245 | 3,005 | 3,190 | 488,100 | 3,190 |
| 2021-08-20 | 3,200 | 3,310 | 3,035 | 3,050 | 547,700 | 3,050 |
| 2021-08-19 | 3,390 | 3,440 | 3,260 | 3,295 | 527,200 | 3,295 |
| 2021-08-18 | 3,640 | 3,725 | 3,215 | 3,355 | 1,095,000 | 3,355 |
| 2021-08-17 | 3,300 | 3,645 | 3,295 | 3,570 | 778,900 | 3,570 |
| 2021-08-16 | 3,350 | 3,375 | 3,260 | 3,325 | 234,000 | 3,325 |
| 2021-08-13 | 3,305 | 3,350 | 3,205 | 3,310 | 317,400 | 3,310 |
| 2021-08-12 | 3,180 | 3,280 | 3,125 | 3,235 | 409,900 | 3,235 |
| 2021-08-11 | 2,938 | 3,170 | 2,936 | 3,110 | 300,600 | 3,110 |
| 2021-08-10 | 2,948 | 2,960 | 2,896 | 2,938 | 176,600 | 2,938 |
| 2021-08-06 | 2,985 | 3,015 | 2,905 | 2,955 | 263,000 | 2,955 |
| 2021-08-05 | 2,944 | 3,025 | 2,810 | 3,015 | 517,200 | 3,015 |
| 2021-08-04 | 3,030 | 3,125 | 2,861 | 2,902 | 719,800 | 2,902 |
| 2021-08-03 | 3,050 | 3,145 | 2,958 | 3,085 | 516,400 | 3,085 |
| 2021-08-02 | 2,812 | 3,115 | 2,770 | 3,080 | 763,300 | 3,080 |
| 2021-07-30 | 2,754 | 2,820 | 2,665 | 2,746 | 921,300 | 2,746 |
| 2021-07-29 | 2,353 | 2,750 | 2,301 | 2,734 | 1,301,300 | 2,734 |
| 2021-07-28 | 2,332 | 2,368 | 2,324 | 2,351 | 101,500 | 2,351 |
| 2021-07-27 | 2,346 | 2,358 | 2,327 | 2,340 | 83,500 | 2,340 |
| 2021-07-26 | 2,309 | 2,342 | 2,300 | 2,336 | 88,400 | 2,336 |
| 2021-07-21 | 2,264 | 2,303 | 2,260 | 2,266 | 96,200 | 2,266 |
| 2021-07-20 | 2,226 | 2,263 | 2,201 | 2,226 | 124,500 | 2,226 |
| 2021-07-19 | 2,257 | 2,271 | 2,235 | 2,271 | 78,700 | 2,271 |
| 2021-07-16 | 2,261 | 2,297 | 2,242 | 2,285 | 91,600 | 2,285 |
| 2021-07-15 | 2,277 | 2,280 | 2,210 | 2,243 | 117,500 | 2,243 |
| 2021-07-14 | 2,350 | 2,376 | 2,305 | 2,305 | 138,100 | 2,305 |
| 2021-07-13 | 2,289 | 2,390 | 2,289 | 2,370 | 181,200 | 2,370 |
| 2021-07-12 | 2,280 | 2,312 | 2,261 | 2,278 | 122,000 | 2,278 |
| 2021-07-09 | 2,223 | 2,260 | 2,178 | 2,251 | 147,400 | 2,251 |
| 2021-07-08 | 2,280 | 2,309 | 2,252 | 2,259 | 118,900 | 2,259 |
| 2021-07-07 | 2,268 | 2,283 | 2,238 | 2,255 | 125,000 | 2,255 |
| 2021-07-06 | 2,282 | 2,306 | 2,265 | 2,271 | 117,200 | 2,271 |
| 2021-07-05 | 2,272 | 2,287 | 2,240 | 2,241 | 102,500 | 2,241 |
| 2021-07-02 | 2,355 | 2,355 | 2,272 | 2,296 | 177,800 | 2,296 |
| 2021-07-01 | 2,385 | 2,385 | 2,298 | 2,301 | 188,900 | 2,301 |
| 2021-06-30 | 2,453 | 2,459 | 2,396 | 2,422 | 113,600 | 2,422 |
| 2021-06-29 | 2,412 | 2,465 | 2,407 | 2,452 | 145,000 | 2,452 |
| 2021-06-28 | 2,400 | 2,483 | 2,369 | 2,457 | 156,400 | 2,457 |
| 2021-06-25 | 2,415 | 2,417 | 2,363 | 2,368 | 66,900 | 2,368 |
| 2021-06-24 | 2,367 | 2,420 | 2,353 | 2,401 | 108,300 | 2,401 |
| 2021-06-23 | 2,450 | 2,464 | 2,343 | 2,381 | 147,500 | 2,381 |
| 2021-06-22 | 2,349 | 2,391 | 2,295 | 2,389 | 204,100 | 2,389 |
| 2021-06-21 | 2,183 | 2,240 | 2,172 | 2,219 | 125,000 | 2,219 |
| 2021-06-18 | 2,350 | 2,350 | 2,252 | 2,277 | 176,900 | 2,277 |
| 2021-06-17 | 2,403 | 2,431 | 2,339 | 2,367 | 143,800 | 2,367 |
| 2021-06-16 | 2,348 | 2,410 | 2,330 | 2,380 | 103,300 | 2,380 |
| 2021-06-15 | 2,360 | 2,367 | 2,298 | 2,349 | 128,300 | 2,349 |
| 2021-06-14 | 2,345 | 2,359 | 2,316 | 2,344 | 116,200 | 2,344 |
| 2021-06-11 | 2,270 | 2,323 | 2,257 | 2,297 | 179,400 | 2,297 |
| 2021-06-10 | 2,202 | 2,270 | 2,200 | 2,262 | 122,600 | 2,262 |
| 2021-06-09 | 2,262 | 2,285 | 2,195 | 2,204 | 91,000 | 2,204 |
| 2021-06-08 | 2,177 | 2,264 | 2,160 | 2,261 | 121,000 | 2,261 |
| 2021-06-07 | 2,212 | 2,225 | 2,163 | 2,182 | 76,100 | 2,182 |
| 2021-06-04 | 2,167 | 2,203 | 2,162 | 2,195 | 79,600 | 2,195 |
| 2021-06-03 | 2,192 | 2,210 | 2,146 | 2,160 | 90,500 | 2,160 |
| 2021-06-02 | 2,127 | 2,207 | 2,101 | 2,192 | 118,300 | 2,192 |
| 2021-06-01 | 2,127 | 2,144 | 2,091 | 2,143 | 94,800 | 2,143 |
| 2021-05-31 | 2,130 | 2,132 | 2,072 | 2,112 | 160,300 | 2,112 |
| 2021-05-28 | 2,200 | 2,234 | 2,165 | 2,180 | 110,200 | 2,180 |
| 2021-05-27 | 2,243 | 2,275 | 2,172 | 2,183 | 150,000 | 2,183 |
| 2021-05-26 | 2,275 | 2,289 | 2,222 | 2,254 | 98,300 | 2,254 |
| 2021-05-25 | 2,355 | 2,365 | 2,284 | 2,293 | 175,200 | 2,293 |
| 2021-05-24 | 2,252 | 2,338 | 2,252 | 2,333 | 186,200 | 2,333 |
| 2021-05-21 | 2,182 | 2,218 | 2,165 | 2,218 | 120,000 | 2,218 |
| 2021-05-20 | 2,151 | 2,195 | 2,140 | 2,167 | 110,300 | 2,167 |
| 2021-05-19 | 2,171 | 2,201 | 2,155 | 2,177 | 83,600 | 2,177 |
| 2021-05-18 | 2,180 | 2,214 | 2,143 | 2,201 | 116,200 | 2,201 |
| 2021-05-17 | 2,230 | 2,246 | 2,173 | 2,184 | 105,600 | 2,184 |
| 2021-05-14 | 2,269 | 2,274 | 2,198 | 2,200 | 144,800 | 2,200 |
| 2021-05-13 | 2,194 | 2,268 | 2,187 | 2,219 | 193,400 | 2,219 |
| 2021-05-12 | 2,340 | 2,345 | 2,195 | 2,235 | 231,400 | 2,235 |
| 2021-05-11 | 2,361 | 2,440 | 2,321 | 2,339 | 253,900 | 2,339 |
| 2021-05-10 | 2,416 | 2,455 | 2,368 | 2,385 | 235,700 | 2,385 |
| 2021-05-07 | 2,402 | 2,470 | 2,383 | 2,439 | 338,200 | 2,439 |
| 2021-05-06 | 2,329 | 2,473 | 2,329 | 2,434 | 592,800 | 2,434 |
| 2021-04-30 | 2,164 | 2,298 | 2,161 | 2,285 | 546,800 | 2,285 |
| 2021-04-28 | 2,200 | 2,226 | 2,107 | 2,116 | 282,000 | 2,116 |
| 2021-04-27 | 2,147 | 2,264 | 2,131 | 2,241 | 290,100 | 2,241 |
| 2021-04-26 | 2,100 | 2,157 | 2,080 | 2,154 | 269,900 | 2,154 |
| 2021-04-23 | 2,006 | 2,105 | 1,995 | 2,097 | 323,900 | 2,097 |
| 2021-04-22 | 1,943 | 2,021 | 1,907 | 1,987 | 225,800 | 1,987 |
| 2021-04-21 | 1,894 | 1,905 | 1,871 | 1,885 | 96,500 | 1,885 |
| 2021-04-20 | 1,927 | 1,942 | 1,910 | 1,932 | 51,700 | 1,932 |
| 2021-04-19 | 1,934 | 1,953 | 1,926 | 1,931 | 43,900 | 1,931 |
| 2021-04-16 | 1,930 | 1,930 | 1,886 | 1,921 | 75,400 | 1,921 |
| 2021-04-15 | 1,863 | 1,927 | 1,863 | 1,914 | 83,100 | 1,914 |
| 2021-04-14 | 1,886 | 1,886 | 1,853 | 1,870 | 75,600 | 1,870 |
| 2021-04-13 | 1,908 | 1,931 | 1,894 | 1,897 | 84,400 | 1,897 |
| 2021-04-12 | 1,950 | 1,964 | 1,902 | 1,902 | 75,700 | 1,902 |
| 2021-04-09 | 1,930 | 1,955 | 1,910 | 1,941 | 90,800 | 1,941 |
| 2021-04-08 | 1,943 | 1,951 | 1,899 | 1,915 | 129,100 | 1,915 |
| 2021-04-07 | 1,925 | 1,969 | 1,916 | 1,950 | 117,900 | 1,950 |
| 2021-04-06 | 1,954 | 1,962 | 1,902 | 1,925 | 108,300 | 1,925 |
| 2021-04-05 | 1,909 | 1,957 | 1,880 | 1,956 | 127,200 | 1,956 |
| 2021-04-02 | 1,860 | 1,886 | 1,830 | 1,880 | 84,700 | 1,880 |
| 2021-04-01 | 1,909 | 1,917 | 1,840 | 1,849 | 129,000 | 1,849 |
| 2021-03-31 | 1,933 | 1,943 | 1,877 | 1,885 | 103,600 | 1,885 |
| 2021-03-30 | 1,892 | 1,960 | 1,860 | 1,950 | 115,200 | 1,950 |
| 2021-03-29 | 1,990 | 2,007 | 1,899 | 1,940 | 180,900 | 1,940 |
| 2021-03-26 | 2,006 | 2,050 | 1,952 | 1,980 | 152,300 | 1,980 |
| 2021-03-25 | 1,879 | 2,002 | 1,879 | 1,983 | 188,200 | 1,983 |
| 2021-03-24 | 1,924 | 1,969 | 1,853 | 1,885 | 273,100 | 1,885 |
| 2021-03-23 | 2,162 | 2,173 | 1,980 | 1,984 | 260,800 | 1,984 |
| 2021-03-22 | 2,042 | 2,122 | 2,034 | 2,117 | 182,300 | 2,117 |
| 2021-03-19 | 2,005 | 2,065 | 1,995 | 2,030 | 169,300 | 2,030 |
| 2021-03-18 | 2,031 | 2,045 | 1,964 | 2,022 | 180,900 | 2,022 |
| 2021-03-17 | 2,070 | 2,070 | 1,983 | 2,023 | 183,900 | 2,023 |
| 2021-03-16 | 1,998 | 2,084 | 1,995 | 2,062 | 255,100 | 2,062 |
| 2021-03-15 | 1,840 | 1,991 | 1,840 | 1,982 | 198,600 | 1,982 |
| 2021-03-12 | 1,797 | 1,812 | 1,770 | 1,801 | 90,000 | 1,801 |
| 2021-03-11 | 1,720 | 1,827 | 1,720 | 1,795 | 177,200 | 1,795 |
| 2021-03-10 | 1,710 | 1,710 | 1,663 | 1,704 | 64,700 | 1,704 |
| 2021-03-09 | 1,720 | 1,720 | 1,682 | 1,690 | 92,300 | 1,690 |
| 2021-03-08 | 1,700 | 1,724 | 1,679 | 1,693 | 99,100 | 1,693 |
| 2021-03-05 | 1,680 | 1,691 | 1,626 | 1,675 | 121,500 | 1,675 |
| 2021-03-04 | 1,641 | 1,737 | 1,640 | 1,704 | 182,300 | 1,704 |
| 2021-03-03 | 1,576 | 1,630 | 1,575 | 1,630 | 103,800 | 1,630 |
| 2021-03-02 | 1,602 | 1,602 | 1,536 | 1,567 | 76,400 | 1,567 |
| 2021-03-01 | 1,565 | 1,597 | 1,538 | 1,597 | 83,100 | 1,597 |
| 2021-02-26 | 1,578 | 1,583 | 1,543 | 1,552 | 90,000 | 1,552 |
| 2021-02-25 | 1,600 | 1,606 | 1,565 | 1,594 | 131,700 | 1,594 |
| 2021-02-24 | 1,610 | 1,624 | 1,582 | 1,585 | 89,300 | 1,585 |
| 2021-02-22 | 1,549 | 1,616 | 1,549 | 1,607 | 82,700 | 1,607 |
| 2021-02-19 | 1,546 | 1,560 | 1,519 | 1,535 | 55,600 | 1,535 |
| 2021-02-18 | 1,590 | 1,604 | 1,546 | 1,559 | 70,700 | 1,559 |
| 2021-02-17 | 1,546 | 1,588 | 1,546 | 1,577 | 66,200 | 1,577 |
| 2021-02-16 | 1,559 | 1,579 | 1,545 | 1,546 | 49,500 | 1,546 |
| 2021-02-15 | 1,566 | 1,581 | 1,536 | 1,554 | 44,400 | 1,554 |
| 2021-02-12 | 1,588 | 1,588 | 1,525 | 1,532 | 51,700 | 1,532 |
| 2021-02-10 | 1,550 | 1,602 | 1,535 | 1,572 | 98,100 | 1,572 |
| 2021-02-09 | 1,598 | 1,614 | 1,537 | 1,550 | 88,900 | 1,550 |
| 2021-02-08 | 1,500 | 1,566 | 1,500 | 1,566 | 98,000 | 1,566 |
| 2021-02-05 | 1,503 | 1,519 | 1,485 | 1,491 | 58,400 | 1,491 |
| 2021-02-04 | 1,463 | 1,506 | 1,453 | 1,490 | 104,300 | 1,490 |
| 2021-02-03 | 1,456 | 1,470 | 1,452 | 1,466 | 45,700 | 1,466 |
| 2021-02-02 | 1,446 | 1,467 | 1,435 | 1,456 | 54,400 | 1,456 |
| 2021-02-01 | 1,415 | 1,460 | 1,409 | 1,438 | 42,700 | 1,438 |
| 2021-01-29 | 1,444 | 1,444 | 1,410 | 1,415 | 82,000 | 1,415 |
| 2021-01-28 | 1,427 | 1,454 | 1,410 | 1,432 | 132,400 | 1,432 |
| 2021-01-27 | 1,448 | 1,454 | 1,425 | 1,447 | 77,600 | 1,447 |
| 2021-01-26 | 1,459 | 1,466 | 1,445 | 1,457 | 59,000 | 1,457 |
| 2021-01-25 | 1,485 | 1,502 | 1,457 | 1,459 | 53,400 | 1,459 |
| 2021-01-22 | 1,470 | 1,492 | 1,460 | 1,485 | 73,000 | 1,485 |
| 2021-01-21 | 1,475 | 1,495 | 1,463 | 1,468 | 32,700 | 1,468 |
| 2021-01-20 | 1,481 | 1,493 | 1,449 | 1,480 | 61,400 | 1,480 |
| 2021-01-19 | 1,492 | 1,492 | 1,472 | 1,481 | 47,500 | 1,481 |
| 2021-01-18 | 1,491 | 1,492 | 1,466 | 1,487 | 77,200 | 1,487 |
| 2021-01-15 | 1,538 | 1,550 | 1,496 | 1,506 | 78,500 | 1,506 |
| 2021-01-14 | 1,507 | 1,559 | 1,497 | 1,534 | 126,800 | 1,534 |
| 2021-01-13 | 1,486 | 1,502 | 1,476 | 1,496 | 73,000 | 1,496 |
| 2021-01-12 | 1,427 | 1,479 | 1,422 | 1,479 | 109,600 | 1,479 |
| 2021-01-08 | 1,422 | 1,428 | 1,410 | 1,421 | 48,100 | 1,421 |
| 2021-01-07 | 1,412 | 1,438 | 1,412 | 1,420 | 75,500 | 1,420 |
| 2021-01-06 | 1,375 | 1,413 | 1,375 | 1,405 | 47,700 | 1,405 |
| 2021-01-05 | 1,361 | 1,385 | 1,359 | 1,372 | 23,500 | 1,372 |
| 2021-01-04 | 1,397 | 1,397 | 1,358 | 1,376 | 32,200 | 1,376 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
