9262 (株)シルバーライフ 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 | 1,292 | 1,340 | 1,284 | 1,321 | 39,100 | 1,321 |
| 2021-12-29 | 1,221 | 1,336 | 1,221 | 1,317 | 154,600 | 1,317 |
| 2021-12-28 | 1,225 | 1,276 | 1,223 | 1,233 | 136,800 | 1,233 |
| 2021-12-27 | 1,300 | 1,300 | 1,260 | 1,271 | 86,200 | 1,271 |
| 2021-12-24 | 1,333 | 1,335 | 1,302 | 1,302 | 32,300 | 1,302 |
| 2021-12-23 | 1,350 | 1,350 | 1,324 | 1,333 | 25,900 | 1,333 |
| 2021-12-22 | 1,342 | 1,365 | 1,333 | 1,353 | 25,800 | 1,353 |
| 2021-12-21 | 1,334 | 1,361 | 1,325 | 1,342 | 51,500 | 1,342 |
| 2021-12-20 | 1,329 | 1,363 | 1,305 | 1,313 | 64,000 | 1,313 |
| 2021-12-17 | 1,330 | 1,330 | 1,302 | 1,318 | 41,400 | 1,318 |
| 2021-12-16 | 1,383 | 1,383 | 1,323 | 1,337 | 29,100 | 1,337 |
| 2021-12-15 | 1,316 | 1,363 | 1,316 | 1,353 | 42,200 | 1,353 |
| 2021-12-14 | 1,379 | 1,385 | 1,325 | 1,336 | 46,000 | 1,336 |
| 2021-12-13 | 1,401 | 1,401 | 1,353 | 1,383 | 51,100 | 1,383 |
| 2021-12-10 | 1,408 | 1,428 | 1,370 | 1,377 | 112,900 | 1,377 |
| 2021-12-09 | 1,302 | 1,449 | 1,302 | 1,423 | 222,800 | 1,423 |
| 2021-12-08 | 1,368 | 1,370 | 1,322 | 1,332 | 89,900 | 1,332 |
| 2021-12-07 | 1,309 | 1,368 | 1,302 | 1,367 | 63,100 | 1,367 |
| 2021-12-06 | 1,310 | 1,310 | 1,283 | 1,297 | 42,900 | 1,297 |
| 2021-12-03 | 1,287 | 1,310 | 1,269 | 1,310 | 55,000 | 1,310 |
| 2021-12-02 | 1,294 | 1,294 | 1,254 | 1,260 | 70,400 | 1,260 |
| 2021-12-01 | 1,276 | 1,303 | 1,251 | 1,294 | 58,200 | 1,294 |
| 2021-11-30 | 1,313 | 1,343 | 1,284 | 1,287 | 45,100 | 1,287 |
| 2021-11-29 | 1,333 | 1,390 | 1,306 | 1,312 | 58,800 | 1,312 |
| 2021-11-26 | 1,387 | 1,387 | 1,342 | 1,363 | 31,200 | 1,363 |
| 2021-11-25 | 1,381 | 1,385 | 1,369 | 1,380 | 25,800 | 1,380 |
| 2021-11-24 | 1,393 | 1,401 | 1,376 | 1,387 | 40,500 | 1,387 |
| 2021-11-22 | 1,337 | 1,402 | 1,325 | 1,398 | 54,400 | 1,398 |
| 2021-11-19 | 1,339 | 1,339 | 1,306 | 1,325 | 58,200 | 1,325 |
| 2021-11-18 | 1,399 | 1,399 | 1,343 | 1,349 | 75,200 | 1,349 |
| 2021-11-17 | 1,440 | 1,440 | 1,397 | 1,400 | 27,600 | 1,400 |
| 2021-11-16 | 1,393 | 1,438 | 1,393 | 1,432 | 39,600 | 1,432 |
| 2021-11-15 | 1,409 | 1,412 | 1,390 | 1,396 | 41,700 | 1,396 |
| 2021-11-12 | 1,407 | 1,427 | 1,395 | 1,397 | 29,300 | 1,397 |
| 2021-11-11 | 1,400 | 1,407 | 1,391 | 1,394 | 10,900 | 1,394 |
| 2021-11-10 | 1,399 | 1,415 | 1,380 | 1,413 | 27,800 | 1,413 |
| 2021-11-09 | 1,420 | 1,435 | 1,394 | 1,406 | 35,300 | 1,406 |
| 2021-11-08 | 1,475 | 1,475 | 1,422 | 1,430 | 37,300 | 1,430 |
| 2021-11-05 | 1,451 | 1,467 | 1,433 | 1,467 | 36,700 | 1,467 |
| 2021-11-04 | 1,470 | 1,487 | 1,451 | 1,460 | 32,200 | 1,460 |
| 2021-11-02 | 1,460 | 1,477 | 1,442 | 1,470 | 37,600 | 1,470 |
| 2021-11-01 | 1,456 | 1,465 | 1,429 | 1,457 | 29,200 | 1,457 |
| 2021-10-29 | 1,443 | 1,453 | 1,411 | 1,443 | 30,900 | 1,443 |
| 2021-10-28 | 1,392 | 1,450 | 1,391 | 1,443 | 71,500 | 1,443 |
| 2021-10-27 | 1,410 | 1,410 | 1,375 | 1,392 | 46,300 | 1,392 |
| 2021-10-26 | 1,426 | 1,445 | 1,405 | 1,410 | 57,700 | 1,410 |
| 2021-10-25 | 1,455 | 1,475 | 1,413 | 1,415 | 83,100 | 1,415 |
| 2021-10-22 | 1,504 | 1,563 | 1,452 | 1,455 | 150,900 | 1,455 |
| 2021-10-21 | 1,505 | 1,555 | 1,497 | 1,510 | 130,000 | 1,510 |
| 2021-10-20 | 1,520 | 1,526 | 1,482 | 1,491 | 71,800 | 1,491 |
| 2021-10-19 | 1,489 | 1,550 | 1,485 | 1,496 | 133,300 | 1,496 |
| 2021-10-18 | 1,475 | 1,488 | 1,455 | 1,467 | 40,600 | 1,467 |
| 2021-10-15 | 1,493 | 1,500 | 1,473 | 1,482 | 21,700 | 1,482 |
| 2021-10-14 | 1,485 | 1,495 | 1,460 | 1,471 | 38,100 | 1,471 |
| 2021-10-13 | 1,510 | 1,518 | 1,471 | 1,481 | 72,200 | 1,481 |
| 2021-10-12 | 1,553 | 1,558 | 1,515 | 1,515 | 48,600 | 1,515 |
| 2021-10-11 | 1,551 | 1,570 | 1,531 | 1,564 | 38,300 | 1,564 |
| 2021-10-08 | 1,532 | 1,575 | 1,526 | 1,543 | 59,900 | 1,543 |
| 2021-10-07 | 1,567 | 1,602 | 1,536 | 1,540 | 64,200 | 1,540 |
| 2021-10-06 | 1,608 | 1,609 | 1,550 | 1,569 | 53,200 | 1,569 |
| 2021-10-05 | 1,620 | 1,620 | 1,560 | 1,580 | 67,300 | 1,580 |
| 2021-10-04 | 1,615 | 1,650 | 1,603 | 1,629 | 58,500 | 1,629 |
| 2021-10-01 | 1,625 | 1,629 | 1,580 | 1,614 | 77,300 | 1,614 |
| 2021-09-30 | 1,679 | 1,706 | 1,652 | 1,655 | 58,700 | 1,655 |
| 2021-09-29 | 1,647 | 1,670 | 1,631 | 1,665 | 55,300 | 1,665 |
| 2021-09-28 | 1,690 | 1,691 | 1,622 | 1,672 | 103,100 | 1,672 |
| 2021-09-27 | 1,670 | 1,738 | 1,670 | 1,708 | 184,200 | 1,708 |
| 2021-09-24 | 1,634 | 1,659 | 1,615 | 1,659 | 130,000 | 1,659 |
| 2021-09-22 | 1,558 | 1,625 | 1,558 | 1,621 | 157,200 | 1,621 |
| 2021-09-21 | 1,512 | 1,562 | 1,502 | 1,547 | 152,100 | 1,547 |
| 2021-09-17 | 1,555 | 1,557 | 1,501 | 1,515 | 168,300 | 1,515 |
| 2021-09-16 | 1,596 | 1,596 | 1,546 | 1,558 | 161,000 | 1,558 |
| 2021-09-15 | 1,632 | 1,650 | 1,600 | 1,610 | 207,900 | 1,610 |
| 2021-09-14 | 1,650 | 1,673 | 1,645 | 1,655 | 188,700 | 1,655 |
| 2021-09-13 | 1,782 | 1,792 | 1,625 | 1,651 | 446,100 | 1,651 |
| 2021-09-10 | 1,919 | 1,945 | 1,896 | 1,901 | 54,700 | 1,901 |
| 2021-09-09 | 1,946 | 1,955 | 1,894 | 1,902 | 40,400 | 1,902 |
| 2021-09-08 | 1,905 | 1,948 | 1,903 | 1,943 | 51,000 | 1,943 |
| 2021-09-07 | 1,884 | 1,916 | 1,883 | 1,905 | 42,000 | 1,905 |
| 2021-09-06 | 1,881 | 1,892 | 1,870 | 1,880 | 21,100 | 1,880 |
| 2021-09-03 | 1,868 | 1,890 | 1,862 | 1,876 | 22,700 | 1,876 |
| 2021-09-02 | 1,889 | 1,895 | 1,874 | 1,881 | 16,800 | 1,881 |
| 2021-09-01 | 1,875 | 1,891 | 1,860 | 1,891 | 30,700 | 1,891 |
| 2021-08-31 | 1,910 | 1,910 | 1,872 | 1,880 | 27,600 | 1,880 |
| 2021-08-30 | 1,929 | 1,929 | 1,907 | 1,910 | 10,000 | 1,910 |
| 2021-08-27 | 1,927 | 1,931 | 1,898 | 1,917 | 24,000 | 1,917 |
| 2021-08-26 | 1,896 | 1,915 | 1,891 | 1,915 | 18,800 | 1,915 |
| 2021-08-25 | 1,860 | 1,900 | 1,860 | 1,879 | 21,100 | 1,879 |
| 2021-08-24 | 1,838 | 1,865 | 1,838 | 1,850 | 13,600 | 1,850 |
| 2021-08-23 | 1,840 | 1,864 | 1,833 | 1,840 | 18,400 | 1,840 |
| 2021-08-20 | 1,810 | 1,856 | 1,810 | 1,845 | 35,100 | 1,845 |
| 2021-08-19 | 1,803 | 1,850 | 1,803 | 1,830 | 31,900 | 1,830 |
| 2021-08-18 | 1,790 | 1,880 | 1,789 | 1,835 | 47,100 | 1,835 |
| 2021-08-17 | 1,874 | 1,874 | 1,792 | 1,796 | 44,500 | 1,796 |
| 2021-08-16 | 1,878 | 1,887 | 1,838 | 1,848 | 30,000 | 1,848 |
| 2021-08-13 | 1,842 | 1,881 | 1,840 | 1,867 | 44,200 | 1,867 |
| 2021-08-12 | 1,878 | 1,878 | 1,825 | 1,841 | 31,300 | 1,841 |
| 2021-08-11 | 1,869 | 1,880 | 1,840 | 1,845 | 17,400 | 1,845 |
| 2021-08-10 | 1,833 | 1,874 | 1,832 | 1,867 | 70,400 | 1,867 |
| 2021-08-06 | 1,830 | 1,846 | 1,814 | 1,833 | 26,100 | 1,833 |
| 2021-08-05 | 1,808 | 1,852 | 1,808 | 1,830 | 54,300 | 1,830 |
| 2021-08-04 | 1,858 | 1,858 | 1,807 | 1,808 | 100,100 | 1,808 |
| 2021-08-03 | 1,865 | 1,875 | 1,818 | 1,833 | 41,600 | 1,833 |
| 2021-08-02 | 1,897 | 1,897 | 1,860 | 1,874 | 25,800 | 1,874 |
| 2021-07-30 | 1,915 | 1,920 | 1,875 | 1,878 | 42,800 | 1,878 |
| 2021-07-29 | 1,907 | 1,929 | 1,877 | 1,929 | 87,600 | 1,929 |
| 2021-07-28 | 1,930 | 1,937 | 1,890 | 1,890 | 209,300 | 1,890 |
| 2021-07-27 | 1,953 | 1,968 | 1,936 | 1,939 | 44,900 | 1,939 |
| 2021-07-26 | 1,950 | 1,976 | 1,950 | 1,955 | 31,900 | 1,955 |
| 2021-07-21 | 1,932 | 2,010 | 1,921 | 1,941 | 50,600 | 1,941 |
| 2021-07-20 | 1,932 | 1,950 | 1,892 | 1,892 | 73,900 | 1,892 |
| 2021-07-19 | 1,957 | 1,968 | 1,932 | 1,956 | 64,300 | 1,956 |
| 2021-07-16 | 1,999 | 2,002 | 1,977 | 1,977 | 57,800 | 1,977 |
| 2021-07-15 | 2,050 | 2,050 | 2,001 | 2,006 | 51,400 | 2,006 |
| 2021-07-14 | 2,069 | 2,078 | 2,026 | 2,065 | 56,700 | 2,065 |
| 2021-07-13 | 2,085 | 2,085 | 2,045 | 2,052 | 44,800 | 2,052 |
| 2021-07-12 | 2,028 | 2,075 | 2,015 | 2,059 | 110,500 | 2,059 |
| 2021-07-09 | 2,020 | 2,032 | 1,991 | 2,010 | 71,700 | 2,010 |
| 2021-07-08 | 2,100 | 2,111 | 2,021 | 2,037 | 94,800 | 2,037 |
| 2021-07-07 | 2,140 | 2,154 | 2,095 | 2,101 | 57,500 | 2,101 |
| 2021-07-06 | 2,170 | 2,172 | 2,126 | 2,140 | 71,800 | 2,140 |
| 2021-07-05 | 2,156 | 2,161 | 2,124 | 2,149 | 75,100 | 2,149 |
| 2021-07-02 | 2,124 | 2,164 | 2,090 | 2,124 | 81,900 | 2,124 |
| 2021-07-01 | 2,170 | 2,170 | 2,106 | 2,152 | 85,100 | 2,152 |
| 2021-06-30 | 2,221 | 2,221 | 2,116 | 2,168 | 124,800 | 2,168 |
| 2021-06-29 | 2,279 | 2,284 | 2,212 | 2,215 | 53,200 | 2,215 |
| 2021-06-28 | 2,204 | 2,281 | 2,204 | 2,258 | 114,900 | 2,258 |
| 2021-06-25 | 2,219 | 2,231 | 2,198 | 2,204 | 52,300 | 2,204 |
| 2021-06-24 | 2,260 | 2,260 | 2,194 | 2,227 | 49,400 | 2,227 |
| 2021-06-23 | 2,285 | 2,301 | 2,241 | 2,272 | 60,000 | 2,272 |
| 2021-06-22 | 2,364 | 2,399 | 2,263 | 2,284 | 103,500 | 2,284 |
| 2021-06-21 | 2,387 | 2,400 | 2,349 | 2,364 | 38,100 | 2,364 |
| 2021-06-18 | 2,518 | 2,518 | 2,415 | 2,421 | 33,700 | 2,421 |
| 2021-06-17 | 2,446 | 2,509 | 2,423 | 2,500 | 37,300 | 2,500 |
| 2021-06-16 | 2,397 | 2,448 | 2,390 | 2,441 | 37,200 | 2,441 |
| 2021-06-15 | 2,441 | 2,452 | 2,403 | 2,415 | 31,800 | 2,415 |
| 2021-06-14 | 2,410 | 2,450 | 2,385 | 2,407 | 80,600 | 2,407 |
| 2021-06-11 | 2,449 | 2,460 | 2,356 | 2,360 | 62,800 | 2,360 |
| 2021-06-10 | 2,510 | 2,510 | 2,392 | 2,420 | 131,600 | 2,420 |
| 2021-06-09 | 2,352 | 2,567 | 2,315 | 2,526 | 356,000 | 2,526 |
| 2021-06-08 | 2,549 | 2,556 | 2,501 | 2,547 | 78,600 | 2,547 |
| 2021-06-07 | 2,553 | 2,570 | 2,536 | 2,549 | 33,900 | 2,549 |
| 2021-06-04 | 2,619 | 2,619 | 2,530 | 2,552 | 46,500 | 2,552 |
| 2021-06-03 | 2,550 | 2,641 | 2,550 | 2,619 | 57,900 | 2,619 |
| 2021-06-02 | 2,550 | 2,570 | 2,526 | 2,566 | 23,200 | 2,566 |
| 2021-06-01 | 2,490 | 2,549 | 2,490 | 2,539 | 22,000 | 2,539 |
| 2021-05-31 | 2,570 | 2,570 | 2,481 | 2,490 | 28,100 | 2,490 |
| 2021-05-28 | 2,644 | 2,644 | 2,515 | 2,520 | 60,100 | 2,520 |
| 2021-05-27 | 2,553 | 2,646 | 2,553 | 2,638 | 68,500 | 2,638 |
| 2021-05-26 | 2,549 | 2,569 | 2,530 | 2,540 | 26,900 | 2,540 |
| 2021-05-25 | 2,541 | 2,549 | 2,487 | 2,549 | 21,900 | 2,549 |
| 2021-05-24 | 2,553 | 2,575 | 2,483 | 2,565 | 31,800 | 2,565 |
| 2021-05-21 | 2,481 | 2,557 | 2,481 | 2,525 | 33,500 | 2,525 |
| 2021-05-20 | 2,451 | 2,505 | 2,451 | 2,478 | 18,700 | 2,478 |
| 2021-05-19 | 2,482 | 2,482 | 2,430 | 2,472 | 35,600 | 2,472 |
| 2021-05-18 | 2,487 | 2,510 | 2,470 | 2,482 | 54,600 | 2,482 |
| 2021-05-17 | 2,594 | 2,610 | 2,510 | 2,513 | 26,400 | 2,513 |
| 2021-05-14 | 2,519 | 2,578 | 2,489 | 2,561 | 61,000 | 2,561 |
| 2021-05-13 | 2,552 | 2,552 | 2,481 | 2,481 | 31,200 | 2,481 |
| 2021-05-12 | 2,562 | 2,596 | 2,539 | 2,557 | 28,900 | 2,557 |
| 2021-05-11 | 2,525 | 2,580 | 2,515 | 2,563 | 25,200 | 2,563 |
| 2021-05-10 | 2,529 | 2,562 | 2,495 | 2,559 | 28,400 | 2,559 |
| 2021-05-07 | 2,500 | 2,524 | 2,458 | 2,480 | 43,500 | 2,480 |
| 2021-05-06 | 2,509 | 2,555 | 2,473 | 2,538 | 44,500 | 2,538 |
| 2021-04-30 | 2,573 | 2,573 | 2,459 | 2,460 | 76,300 | 2,460 |
| 2021-04-28 | 2,574 | 2,640 | 2,555 | 2,606 | 186,400 | 2,606 |
| 2021-04-27 | 2,579 | 2,621 | 2,555 | 2,574 | 100,100 | 2,574 |
| 2021-04-26 | 2,481 | 2,564 | 2,474 | 2,557 | 74,000 | 2,557 |
| 2021-04-23 | 2,466 | 2,489 | 2,438 | 2,448 | 31,300 | 2,448 |
| 2021-04-22 | 2,448 | 2,500 | 2,448 | 2,453 | 24,100 | 2,453 |
| 2021-04-21 | 2,403 | 2,538 | 2,403 | 2,435 | 112,100 | 2,435 |
| 2021-04-20 | 2,500 | 2,500 | 2,440 | 2,450 | 49,800 | 2,450 |
| 2021-04-19 | 2,446 | 2,550 | 2,446 | 2,533 | 50,300 | 2,533 |
| 2021-04-16 | 2,422 | 2,498 | 2,422 | 2,473 | 39,600 | 2,473 |
| 2021-04-15 | 2,476 | 2,476 | 2,418 | 2,433 | 26,000 | 2,433 |
| 2021-04-14 | 2,435 | 2,480 | 2,400 | 2,476 | 56,700 | 2,476 |
| 2021-04-13 | 2,498 | 2,498 | 2,444 | 2,457 | 54,100 | 2,457 |
| 2021-04-12 | 2,500 | 2,518 | 2,470 | 2,471 | 81,200 | 2,471 |
| 2021-04-09 | 2,390 | 2,462 | 2,385 | 2,440 | 106,300 | 2,440 |
| 2021-04-08 | 2,380 | 2,481 | 2,350 | 2,430 | 344,600 | 2,430 |
| 2021-04-07 | 2,281 | 2,287 | 2,265 | 2,280 | 49,300 | 2,280 |
| 2021-04-06 | 2,279 | 2,295 | 2,229 | 2,243 | 136,800 | 2,243 |
| 2021-04-05 | 2,153 | 2,185 | 2,135 | 2,183 | 22,300 | 2,183 |
| 2021-04-02 | 2,150 | 2,164 | 2,131 | 2,159 | 16,900 | 2,159 |
| 2021-04-01 | 2,160 | 2,160 | 2,111 | 2,150 | 82,700 | 2,150 |
| 2021-03-31 | 2,132 | 2,142 | 2,100 | 2,123 | 20,300 | 2,123 |
| 2021-03-30 | 2,142 | 2,142 | 2,096 | 2,106 | 28,000 | 2,106 |
| 2021-03-29 | 2,180 | 2,180 | 2,130 | 2,151 | 26,300 | 2,151 |
| 2021-03-26 | 2,188 | 2,203 | 2,162 | 2,187 | 43,100 | 2,187 |
| 2021-03-25 | 2,120 | 2,188 | 2,108 | 2,188 | 55,900 | 2,188 |
| 2021-03-24 | 2,200 | 2,200 | 2,089 | 2,089 | 91,900 | 2,089 |
| 2021-03-23 | 2,150 | 2,215 | 2,107 | 2,207 | 126,100 | 2,207 |
| 2021-03-22 | 2,153 | 2,174 | 2,130 | 2,144 | 37,200 | 2,144 |
| 2021-03-19 | 2,100 | 2,142 | 2,061 | 2,128 | 83,600 | 2,128 |
| 2021-03-18 | 2,100 | 2,112 | 2,053 | 2,071 | 35,600 | 2,071 |
| 2021-03-17 | 2,052 | 2,143 | 2,052 | 2,068 | 47,500 | 2,068 |
| 2021-03-16 | 2,046 | 2,105 | 2,036 | 2,052 | 52,000 | 2,052 |
| 2021-03-15 | 1,997 | 2,047 | 1,976 | 2,044 | 52,000 | 2,044 |
| 2021-03-12 | 1,996 | 2,037 | 1,954 | 2,014 | 116,800 | 2,014 |
| 2021-03-11 | 2,015 | 2,084 | 1,998 | 2,063 | 62,600 | 2,063 |
| 2021-03-10 | 2,050 | 2,050 | 1,993 | 2,011 | 69,100 | 2,011 |
| 2021-03-09 | 1,988 | 2,053 | 1,971 | 2,030 | 41,800 | 2,030 |
| 2021-03-08 | 2,033 | 2,033 | 1,971 | 2,005 | 73,700 | 2,005 |
| 2021-03-05 | 2,090 | 2,105 | 1,951 | 2,033 | 179,100 | 2,033 |
| 2021-03-04 | 2,155 | 2,181 | 2,127 | 2,178 | 23,900 | 2,178 |
| 2021-03-03 | 2,115 | 2,199 | 2,115 | 2,181 | 64,700 | 2,181 |
| 2021-03-02 | 2,100 | 2,128 | 2,041 | 2,112 | 41,300 | 2,112 |
| 2021-03-01 | 2,093 | 2,105 | 2,059 | 2,082 | 22,100 | 2,082 |
| 2021-02-26 | 2,101 | 2,133 | 2,075 | 2,099 | 36,200 | 2,099 |
| 2021-02-25 | 2,161 | 2,161 | 2,110 | 2,110 | 14,200 | 2,110 |
| 2021-02-24 | 2,102 | 2,149 | 2,100 | 2,111 | 20,500 | 2,111 |
| 2021-02-22 | 2,120 | 2,136 | 2,107 | 2,119 | 20,500 | 2,119 |
| 2021-02-19 | 2,160 | 2,172 | 2,104 | 2,110 | 29,000 | 2,110 |
| 2021-02-18 | 2,160 | 2,189 | 2,160 | 2,171 | 18,000 | 2,171 |
| 2021-02-17 | 2,150 | 2,196 | 2,145 | 2,175 | 12,600 | 2,175 |
| 2021-02-16 | 2,203 | 2,211 | 2,160 | 2,169 | 23,400 | 2,169 |
| 2021-02-15 | 2,180 | 2,220 | 2,145 | 2,203 | 29,300 | 2,203 |
| 2021-02-12 | 2,172 | 2,210 | 2,155 | 2,187 | 24,700 | 2,187 |
| 2021-02-10 | 2,127 | 2,182 | 2,127 | 2,172 | 31,500 | 2,172 |
| 2021-02-09 | 2,136 | 2,146 | 2,120 | 2,120 | 17,500 | 2,120 |
| 2021-02-08 | 2,150 | 2,170 | 2,111 | 2,121 | 46,000 | 2,121 |
| 2021-02-05 | 2,177 | 2,191 | 2,147 | 2,174 | 29,700 | 2,174 |
| 2021-02-04 | 2,200 | 2,222 | 2,164 | 2,173 | 25,400 | 2,173 |
| 2021-02-03 | 2,140 | 2,227 | 2,120 | 2,227 | 51,400 | 2,227 |
| 2021-02-02 | 2,100 | 2,131 | 2,086 | 2,115 | 26,700 | 2,115 |
| 2021-02-01 | 2,058 | 2,115 | 2,053 | 2,100 | 65,400 | 2,100 |
| 2021-01-29 | 2,078 | 2,086 | 2,025 | 2,058 | 69,900 | 2,058 |
| 2021-01-28 | 2,090 | 2,119 | 2,049 | 2,078 | 45,500 | 2,078 |
| 2021-01-27 | 2,136 | 2,155 | 2,121 | 2,140 | 37,200 | 2,140 |
| 2021-01-26 | 2,108 | 2,156 | 2,097 | 2,102 | 53,800 | 2,102 |
| 2021-01-25 | 2,106 | 2,125 | 2,077 | 2,108 | 36,000 | 2,108 |
| 2021-01-22 | 2,053 | 2,120 | 2,046 | 2,111 | 37,500 | 2,111 |
| 2021-01-21 | 2,067 | 2,067 | 2,035 | 2,053 | 21,500 | 2,053 |
| 2021-01-20 | 2,070 | 2,070 | 2,010 | 2,034 | 44,800 | 2,034 |
| 2021-01-19 | 2,056 | 2,058 | 2,035 | 2,041 | 24,900 | 2,041 |
| 2021-01-18 | 2,052 | 2,066 | 2,045 | 2,056 | 18,600 | 2,056 |
| 2021-01-15 | 2,071 | 2,085 | 2,049 | 2,067 | 34,200 | 2,067 |
| 2021-01-14 | 2,077 | 2,082 | 2,046 | 2,071 | 43,200 | 2,071 |
| 2021-01-13 | 2,100 | 2,116 | 2,073 | 2,077 | 78,000 | 2,077 |
| 2021-01-12 | 2,130 | 2,132 | 2,095 | 2,105 | 41,400 | 2,105 |
| 2021-01-08 | 2,159 | 2,175 | 2,135 | 2,142 | 30,800 | 2,142 |
| 2021-01-07 | 2,160 | 2,189 | 2,118 | 2,150 | 35,900 | 2,150 |
| 2021-01-06 | 2,127 | 2,165 | 2,109 | 2,114 | 22,600 | 2,114 |
| 2021-01-05 | 2,100 | 2,160 | 2,080 | 2,127 | 32,100 | 2,127 |
| 2021-01-04 | 2,184 | 2,184 | 2,088 | 2,108 | 39,600 | 2,108 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-04-25]1株→2株
