9436 沖縄セルラー電話(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 | 5,120 | 5,170 | 5,070 | 5,110 | 24,800 | 2,555 |
| 2021-12-29 | 5,030 | 5,120 | 5,030 | 5,080 | 19,900 | 2,540 |
| 2021-12-28 | 5,010 | 5,110 | 5,010 | 5,110 | 21,100 | 2,555 |
| 2021-12-27 | 5,000 | 5,030 | 5,000 | 5,010 | 19,000 | 2,505 |
| 2021-12-24 | 5,180 | 5,180 | 5,050 | 5,070 | 14,600 | 2,535 |
| 2021-12-23 | 5,090 | 5,090 | 5,050 | 5,080 | 11,300 | 2,540 |
| 2021-12-22 | 5,100 | 5,100 | 5,050 | 5,090 | 12,400 | 2,545 |
| 2021-12-21 | 5,090 | 5,090 | 5,030 | 5,030 | 14,500 | 2,515 |
| 2021-12-20 | 5,160 | 5,160 | 5,050 | 5,050 | 30,900 | 2,525 |
| 2021-12-17 | 5,090 | 5,150 | 5,070 | 5,150 | 28,200 | 2,575 |
| 2021-12-16 | 5,080 | 5,100 | 5,030 | 5,090 | 22,200 | 2,545 |
| 2021-12-15 | 5,100 | 5,100 | 5,050 | 5,050 | 6,500 | 2,525 |
| 2021-12-14 | 5,100 | 5,100 | 5,060 | 5,090 | 8,800 | 2,545 |
| 2021-12-13 | 5,140 | 5,140 | 5,050 | 5,080 | 16,100 | 2,540 |
| 2021-12-10 | 5,170 | 5,170 | 5,080 | 5,110 | 18,200 | 2,555 |
| 2021-12-09 | 5,050 | 5,090 | 5,030 | 5,090 | 21,800 | 2,545 |
| 2021-12-08 | 5,090 | 5,090 | 5,040 | 5,040 | 8,800 | 2,520 |
| 2021-12-07 | 5,000 | 5,080 | 4,970 | 5,080 | 33,200 | 2,540 |
| 2021-12-06 | 4,990 | 4,990 | 4,945 | 4,965 | 10,600 | 2,482.50 |
| 2021-12-03 | 4,885 | 4,985 | 4,885 | 4,985 | 27,300 | 2,492.50 |
| 2021-12-02 | 4,900 | 4,925 | 4,880 | 4,915 | 30,000 | 2,457.50 |
| 2021-12-01 | 4,900 | 4,950 | 4,885 | 4,900 | 34,800 | 2,450 |
| 2021-11-30 | 5,000 | 5,010 | 4,905 | 4,910 | 47,700 | 2,455 |
| 2021-11-29 | 5,000 | 5,030 | 4,955 | 4,970 | 33,200 | 2,485 |
| 2021-11-26 | 5,070 | 5,080 | 5,020 | 5,020 | 13,100 | 2,510 |
| 2021-11-25 | 5,070 | 5,130 | 5,050 | 5,100 | 44,800 | 2,550 |
| 2021-11-24 | 5,080 | 5,080 | 5,020 | 5,030 | 21,400 | 2,515 |
| 2021-11-22 | 5,080 | 5,110 | 5,060 | 5,110 | 22,100 | 2,555 |
| 2021-11-19 | 5,060 | 5,070 | 5,050 | 5,060 | 14,300 | 2,530 |
| 2021-11-18 | 5,050 | 5,090 | 5,040 | 5,090 | 24,300 | 2,545 |
| 2021-11-17 | 5,090 | 5,100 | 5,050 | 5,050 | 11,100 | 2,525 |
| 2021-11-16 | 5,090 | 5,090 | 5,060 | 5,090 | 9,600 | 2,545 |
| 2021-11-15 | 5,110 | 5,110 | 5,080 | 5,090 | 9,300 | 2,545 |
| 2021-11-12 | 5,000 | 5,100 | 5,000 | 5,090 | 27,500 | 2,545 |
| 2021-11-11 | 5,050 | 5,070 | 4,990 | 4,995 | 53,300 | 2,497.50 |
| 2021-11-10 | 5,090 | 5,090 | 5,050 | 5,090 | 8,200 | 2,545 |
| 2021-11-09 | 5,140 | 5,140 | 5,060 | 5,080 | 17,300 | 2,540 |
| 2021-11-08 | 5,120 | 5,120 | 5,030 | 5,080 | 24,800 | 2,540 |
| 2021-11-05 | 5,120 | 5,120 | 5,070 | 5,110 | 22,100 | 2,555 |
| 2021-11-04 | 5,080 | 5,140 | 5,030 | 5,140 | 46,200 | 2,570 |
| 2021-11-02 | 5,060 | 5,090 | 5,030 | 5,030 | 12,400 | 2,515 |
| 2021-11-01 | 5,130 | 5,130 | 5,060 | 5,060 | 38,300 | 2,530 |
| 2021-10-29 | 5,150 | 5,150 | 5,080 | 5,130 | 26,000 | 2,565 |
| 2021-10-28 | 5,160 | 5,180 | 5,130 | 5,180 | 16,700 | 2,590 |
| 2021-10-27 | 5,270 | 5,270 | 5,160 | 5,160 | 24,700 | 2,580 |
| 2021-10-26 | 5,250 | 5,250 | 5,190 | 5,250 | 31,300 | 2,625 |
| 2021-10-25 | 5,410 | 5,410 | 5,170 | 5,200 | 56,800 | 2,600 |
| 2021-10-22 | 5,410 | 5,470 | 5,370 | 5,370 | 22,900 | 2,685 |
| 2021-10-21 | 5,350 | 5,410 | 5,330 | 5,410 | 26,800 | 2,705 |
| 2021-10-20 | 5,290 | 5,360 | 5,290 | 5,360 | 20,900 | 2,680 |
| 2021-10-19 | 5,280 | 5,340 | 5,270 | 5,340 | 13,400 | 2,670 |
| 2021-10-18 | 5,300 | 5,320 | 5,270 | 5,280 | 13,900 | 2,640 |
| 2021-10-15 | 5,290 | 5,310 | 5,260 | 5,300 | 20,800 | 2,650 |
| 2021-10-14 | 5,280 | 5,350 | 5,280 | 5,290 | 10,500 | 2,645 |
| 2021-10-13 | 5,270 | 5,300 | 5,260 | 5,290 | 18,100 | 2,645 |
| 2021-10-12 | 5,360 | 5,360 | 5,290 | 5,320 | 6,600 | 2,660 |
| 2021-10-11 | 5,370 | 5,370 | 5,320 | 5,340 | 12,700 | 2,670 |
| 2021-10-08 | 5,380 | 5,380 | 5,320 | 5,330 | 13,200 | 2,665 |
| 2021-10-07 | 5,300 | 5,370 | 5,300 | 5,320 | 14,200 | 2,660 |
| 2021-10-06 | 5,320 | 5,390 | 5,280 | 5,330 | 20,300 | 2,665 |
| 2021-10-05 | 5,300 | 5,320 | 5,230 | 5,280 | 29,000 | 2,640 |
| 2021-10-04 | 5,410 | 5,410 | 5,320 | 5,320 | 28,000 | 2,660 |
| 2021-10-01 | 5,370 | 5,380 | 5,310 | 5,310 | 41,400 | 2,655 |
| 2021-09-30 | 5,400 | 5,470 | 5,370 | 5,450 | 28,100 | 2,725 |
| 2021-09-29 | 5,330 | 5,340 | 5,220 | 5,340 | 28,500 | 2,670 |
| 2021-09-28 | 5,450 | 5,480 | 5,330 | 5,430 | 28,300 | 2,715 |
| 2021-09-27 | 5,350 | 5,480 | 5,350 | 5,470 | 38,100 | 2,735 |
| 2021-09-24 | 5,350 | 5,410 | 5,300 | 5,400 | 25,400 | 2,700 |
| 2021-09-22 | 5,270 | 5,320 | 5,260 | 5,300 | 24,700 | 2,650 |
| 2021-09-21 | 5,260 | 5,340 | 5,260 | 5,330 | 24,200 | 2,665 |
| 2021-09-17 | 5,280 | 5,390 | 5,280 | 5,390 | 29,600 | 2,695 |
| 2021-09-16 | 5,300 | 5,330 | 5,270 | 5,300 | 16,900 | 2,650 |
| 2021-09-15 | 5,330 | 5,370 | 5,310 | 5,330 | 15,100 | 2,665 |
| 2021-09-14 | 5,390 | 5,410 | 5,360 | 5,410 | 12,900 | 2,705 |
| 2021-09-13 | 5,330 | 5,430 | 5,310 | 5,400 | 25,500 | 2,700 |
| 2021-09-10 | 5,290 | 5,330 | 5,280 | 5,330 | 11,300 | 2,665 |
| 2021-09-09 | 5,310 | 5,340 | 5,280 | 5,310 | 19,600 | 2,655 |
| 2021-09-08 | 5,320 | 5,350 | 5,290 | 5,330 | 23,500 | 2,665 |
| 2021-09-07 | 5,300 | 5,360 | 5,270 | 5,360 | 23,900 | 2,680 |
| 2021-09-06 | 5,300 | 5,370 | 5,300 | 5,360 | 38,000 | 2,680 |
| 2021-09-03 | 5,220 | 5,260 | 5,150 | 5,260 | 39,000 | 2,630 |
| 2021-09-02 | 5,250 | 5,290 | 5,230 | 5,260 | 23,100 | 2,630 |
| 2021-09-01 | 5,240 | 5,290 | 5,210 | 5,240 | 18,600 | 2,620 |
| 2021-08-31 | 5,160 | 5,230 | 5,150 | 5,210 | 15,000 | 2,605 |
| 2021-08-30 | 5,170 | 5,200 | 5,150 | 5,200 | 19,500 | 2,600 |
| 2021-08-27 | 5,120 | 5,170 | 5,100 | 5,170 | 16,000 | 2,585 |
| 2021-08-26 | 5,100 | 5,140 | 5,090 | 5,120 | 19,400 | 2,560 |
| 2021-08-25 | 5,080 | 5,120 | 5,080 | 5,110 | 9,500 | 2,555 |
| 2021-08-24 | 5,150 | 5,150 | 5,080 | 5,080 | 9,400 | 2,540 |
| 2021-08-23 | 5,080 | 5,110 | 5,060 | 5,110 | 17,600 | 2,555 |
| 2021-08-20 | 5,050 | 5,110 | 5,030 | 5,080 | 21,500 | 2,540 |
| 2021-08-19 | 5,040 | 5,060 | 5,010 | 5,060 | 16,100 | 2,530 |
| 2021-08-18 | 5,000 | 5,060 | 5,000 | 5,060 | 13,000 | 2,530 |
| 2021-08-17 | 5,030 | 5,030 | 5,000 | 5,010 | 11,300 | 2,505 |
| 2021-08-16 | 5,100 | 5,100 | 5,000 | 5,020 | 20,500 | 2,510 |
| 2021-08-13 | 5,040 | 5,100 | 5,030 | 5,080 | 24,800 | 2,540 |
| 2021-08-12 | 5,050 | 5,060 | 5,020 | 5,040 | 24,900 | 2,520 |
| 2021-08-11 | 5,040 | 5,050 | 5,010 | 5,030 | 22,400 | 2,515 |
| 2021-08-10 | 5,020 | 5,080 | 5,010 | 5,020 | 22,300 | 2,510 |
| 2021-08-06 | 5,020 | 5,040 | 5,000 | 5,030 | 25,600 | 2,515 |
| 2021-08-05 | 5,010 | 5,060 | 5,000 | 5,020 | 26,000 | 2,510 |
| 2021-08-04 | 5,110 | 5,120 | 5,030 | 5,030 | 24,300 | 2,515 |
| 2021-08-03 | 5,180 | 5,180 | 5,120 | 5,150 | 29,100 | 2,575 |
| 2021-08-02 | 5,170 | 5,220 | 5,130 | 5,220 | 17,000 | 2,610 |
| 2021-07-30 | 5,270 | 5,270 | 5,160 | 5,210 | 50,200 | 2,605 |
| 2021-07-29 | 5,210 | 5,270 | 5,120 | 5,190 | 26,800 | 2,595 |
| 2021-07-28 | 5,170 | 5,170 | 5,110 | 5,110 | 15,000 | 2,555 |
| 2021-07-27 | 5,140 | 5,180 | 5,120 | 5,160 | 13,300 | 2,580 |
| 2021-07-26 | 5,210 | 5,210 | 5,140 | 5,140 | 20,400 | 2,570 |
| 2021-07-21 | 5,250 | 5,260 | 5,160 | 5,180 | 24,100 | 2,590 |
| 2021-07-20 | 5,200 | 5,280 | 5,190 | 5,250 | 22,800 | 2,625 |
| 2021-07-19 | 5,230 | 5,260 | 5,140 | 5,220 | 26,600 | 2,610 |
| 2021-07-16 | 5,240 | 5,260 | 5,180 | 5,250 | 24,100 | 2,625 |
| 2021-07-15 | 5,160 | 5,250 | 5,150 | 5,210 | 26,800 | 2,605 |
| 2021-07-14 | 5,190 | 5,220 | 5,150 | 5,160 | 22,300 | 2,580 |
| 2021-07-13 | 5,130 | 5,190 | 5,110 | 5,180 | 25,800 | 2,590 |
| 2021-07-12 | 5,040 | 5,130 | 5,010 | 5,130 | 31,600 | 2,565 |
| 2021-07-09 | 5,040 | 5,040 | 4,960 | 5,010 | 50,000 | 2,505 |
| 2021-07-08 | 5,030 | 5,090 | 4,990 | 5,070 | 39,500 | 2,535 |
| 2021-07-07 | 4,975 | 5,100 | 4,960 | 5,100 | 32,000 | 2,550 |
| 2021-07-06 | 5,020 | 5,020 | 4,965 | 4,975 | 24,900 | 2,487.50 |
| 2021-07-05 | 4,995 | 5,010 | 4,975 | 4,995 | 22,700 | 2,497.50 |
| 2021-07-02 | 5,040 | 5,040 | 4,955 | 4,975 | 29,000 | 2,487.50 |
| 2021-07-01 | 5,080 | 5,080 | 4,990 | 4,990 | 21,800 | 2,495 |
| 2021-06-30 | 4,985 | 5,150 | 4,980 | 5,130 | 42,600 | 2,565 |
| 2021-06-29 | 4,980 | 4,995 | 4,965 | 4,985 | 10,300 | 2,492.50 |
| 2021-06-28 | 5,020 | 5,020 | 4,965 | 4,970 | 8,800 | 2,485 |
| 2021-06-25 | 5,000 | 5,000 | 4,965 | 4,995 | 19,000 | 2,497.50 |
| 2021-06-24 | 4,980 | 4,985 | 4,940 | 4,975 | 10,700 | 2,487.50 |
| 2021-06-23 | 4,970 | 4,990 | 4,940 | 4,960 | 12,800 | 2,480 |
| 2021-06-22 | 4,970 | 4,980 | 4,935 | 4,970 | 22,700 | 2,485 |
| 2021-06-21 | 4,980 | 4,980 | 4,875 | 4,920 | 30,500 | 2,460 |
| 2021-06-18 | 5,030 | 5,070 | 4,950 | 4,995 | 37,100 | 2,497.50 |
| 2021-06-17 | 5,050 | 5,060 | 5,010 | 5,030 | 11,200 | 2,515 |
| 2021-06-16 | 5,040 | 5,060 | 5,030 | 5,050 | 8,500 | 2,525 |
| 2021-06-15 | 5,080 | 5,080 | 5,000 | 5,050 | 10,900 | 2,525 |
| 2021-06-14 | 5,140 | 5,150 | 5,020 | 5,040 | 21,100 | 2,520 |
| 2021-06-11 | 5,110 | 5,110 | 5,080 | 5,080 | 7,200 | 2,540 |
| 2021-06-10 | 5,060 | 5,100 | 5,050 | 5,100 | 20,200 | 2,550 |
| 2021-06-09 | 5,010 | 5,080 | 5,010 | 5,060 | 26,600 | 2,530 |
| 2021-06-08 | 5,010 | 5,010 | 4,995 | 5,010 | 6,900 | 2,505 |
| 2021-06-07 | 5,020 | 5,020 | 4,970 | 5,010 | 17,200 | 2,505 |
| 2021-06-04 | 4,985 | 5,030 | 4,960 | 4,985 | 30,100 | 2,492.50 |
| 2021-06-03 | 4,970 | 4,975 | 4,945 | 4,970 | 28,800 | 2,485 |
| 2021-06-02 | 4,990 | 5,000 | 4,935 | 4,960 | 33,700 | 2,480 |
| 2021-06-01 | 4,995 | 4,995 | 4,940 | 4,975 | 22,100 | 2,487.50 |
| 2021-05-31 | 5,030 | 5,030 | 4,970 | 5,000 | 17,000 | 2,500 |
| 2021-05-28 | 5,080 | 5,080 | 4,955 | 4,960 | 51,200 | 2,480 |
| 2021-05-27 | 5,100 | 5,120 | 4,975 | 5,080 | 323,800 | 2,540 |
| 2021-05-26 | 5,180 | 5,180 | 5,070 | 5,070 | 31,400 | 2,535 |
| 2021-05-25 | 5,120 | 5,180 | 5,070 | 5,170 | 43,600 | 2,585 |
| 2021-05-24 | 5,120 | 5,120 | 5,000 | 5,040 | 33,500 | 2,520 |
| 2021-05-21 | 5,130 | 5,130 | 5,050 | 5,060 | 25,600 | 2,530 |
| 2021-05-20 | 5,020 | 5,120 | 5,000 | 5,090 | 21,500 | 2,545 |
| 2021-05-19 | 4,920 | 5,050 | 4,905 | 5,020 | 39,300 | 2,510 |
| 2021-05-18 | 4,935 | 4,935 | 4,890 | 4,890 | 29,200 | 2,445 |
| 2021-05-17 | 4,960 | 4,965 | 4,870 | 4,890 | 51,800 | 2,445 |
| 2021-05-14 | 4,950 | 4,965 | 4,925 | 4,950 | 38,200 | 2,475 |
| 2021-05-13 | 4,865 | 4,950 | 4,820 | 4,950 | 60,500 | 2,475 |
| 2021-05-12 | 5,040 | 5,040 | 4,865 | 4,895 | 64,300 | 2,447.50 |
| 2021-05-11 | 5,100 | 5,100 | 4,970 | 4,970 | 23,100 | 2,485 |
| 2021-05-10 | 4,985 | 5,100 | 4,985 | 5,070 | 19,700 | 2,535 |
| 2021-05-07 | 5,000 | 5,070 | 4,980 | 5,020 | 26,300 | 2,510 |
| 2021-05-06 | 4,990 | 5,050 | 4,935 | 5,030 | 53,500 | 2,515 |
| 2021-04-30 | 4,960 | 4,970 | 4,920 | 4,950 | 40,200 | 2,475 |
| 2021-04-28 | 4,850 | 4,965 | 4,850 | 4,940 | 46,400 | 2,470 |
| 2021-04-27 | 5,070 | 5,070 | 4,965 | 5,020 | 28,900 | 2,510 |
| 2021-04-26 | 5,060 | 5,090 | 5,040 | 5,070 | 17,300 | 2,535 |
| 2021-04-23 | 4,970 | 5,100 | 4,970 | 5,060 | 33,200 | 2,530 |
| 2021-04-22 | 4,945 | 5,050 | 4,930 | 4,970 | 63,900 | 2,485 |
| 2021-04-21 | 4,950 | 4,950 | 4,850 | 4,860 | 43,700 | 2,430 |
| 2021-04-20 | 5,030 | 5,030 | 4,950 | 5,000 | 39,100 | 2,500 |
| 2021-04-19 | 5,040 | 5,080 | 5,020 | 5,020 | 17,900 | 2,510 |
| 2021-04-16 | 5,050 | 5,110 | 5,030 | 5,040 | 17,700 | 2,520 |
| 2021-04-15 | 5,080 | 5,080 | 5,030 | 5,050 | 22,100 | 2,525 |
| 2021-04-14 | 5,070 | 5,080 | 5,030 | 5,080 | 17,200 | 2,540 |
| 2021-04-13 | 5,030 | 5,100 | 5,030 | 5,070 | 40,100 | 2,535 |
| 2021-04-12 | 5,110 | 5,120 | 5,030 | 5,030 | 22,400 | 2,515 |
| 2021-04-09 | 5,080 | 5,130 | 5,040 | 5,110 | 27,100 | 2,555 |
| 2021-04-08 | 5,140 | 5,140 | 5,080 | 5,080 | 19,900 | 2,540 |
| 2021-04-07 | 5,140 | 5,160 | 5,100 | 5,140 | 32,000 | 2,570 |
| 2021-04-06 | 5,250 | 5,250 | 5,100 | 5,140 | 29,000 | 2,570 |
| 2021-04-05 | 5,200 | 5,240 | 5,150 | 5,220 | 22,200 | 2,610 |
| 2021-04-02 | 5,180 | 5,250 | 5,140 | 5,170 | 28,900 | 2,585 |
| 2021-04-01 | 5,100 | 5,170 | 5,090 | 5,130 | 31,700 | 2,565 |
| 2021-03-31 | 5,230 | 5,230 | 5,070 | 5,080 | 26,000 | 2,540 |
| 2021-03-30 | 5,150 | 5,260 | 5,120 | 5,200 | 29,900 | 2,600 |
| 2021-03-29 | 5,280 | 5,330 | 5,230 | 5,270 | 75,000 | 2,635 |
| 2021-03-26 | 5,280 | 5,360 | 5,270 | 5,320 | 45,000 | 2,660 |
| 2021-03-25 | 5,170 | 5,280 | 5,170 | 5,260 | 24,200 | 2,630 |
| 2021-03-24 | 5,180 | 5,250 | 5,170 | 5,170 | 39,000 | 2,585 |
| 2021-03-23 | 5,190 | 5,250 | 5,180 | 5,220 | 19,200 | 2,610 |
| 2021-03-22 | 5,220 | 5,220 | 5,150 | 5,190 | 39,800 | 2,595 |
| 2021-03-19 | 5,150 | 5,210 | 5,130 | 5,200 | 27,900 | 2,600 |
| 2021-03-18 | 5,180 | 5,180 | 5,080 | 5,150 | 51,400 | 2,575 |
| 2021-03-17 | 5,320 | 5,320 | 5,170 | 5,170 | 49,700 | 2,585 |
| 2021-03-16 | 5,330 | 5,340 | 5,300 | 5,320 | 25,300 | 2,660 |
| 2021-03-15 | 5,270 | 5,330 | 5,260 | 5,280 | 23,700 | 2,640 |
| 2021-03-12 | 5,200 | 5,290 | 5,180 | 5,250 | 18,000 | 2,625 |
| 2021-03-11 | 5,200 | 5,220 | 5,130 | 5,190 | 23,200 | 2,595 |
| 2021-03-10 | 5,200 | 5,220 | 5,150 | 5,170 | 31,100 | 2,585 |
| 2021-03-09 | 5,110 | 5,150 | 5,090 | 5,130 | 33,300 | 2,565 |
| 2021-03-08 | 5,200 | 5,220 | 5,130 | 5,130 | 25,300 | 2,565 |
| 2021-03-05 | 5,090 | 5,130 | 5,040 | 5,130 | 37,500 | 2,565 |
| 2021-03-04 | 4,985 | 5,130 | 4,970 | 5,060 | 54,000 | 2,530 |
| 2021-03-03 | 4,945 | 4,975 | 4,925 | 4,955 | 24,900 | 2,477.50 |
| 2021-03-02 | 4,965 | 4,990 | 4,910 | 4,945 | 32,500 | 2,472.50 |
| 2021-03-01 | 4,900 | 4,930 | 4,880 | 4,880 | 30,400 | 2,440 |
| 2021-02-26 | 4,880 | 4,910 | 4,850 | 4,880 | 19,300 | 2,440 |
| 2021-02-25 | 4,940 | 4,965 | 4,865 | 4,915 | 33,100 | 2,457.50 |
| 2021-02-24 | 4,960 | 4,965 | 4,880 | 4,885 | 21,300 | 2,442.50 |
| 2021-02-22 | 4,905 | 4,960 | 4,875 | 4,940 | 35,500 | 2,470 |
| 2021-02-19 | 4,800 | 4,825 | 4,755 | 4,825 | 25,300 | 2,412.50 |
| 2021-02-18 | 4,850 | 4,850 | 4,790 | 4,790 | 31,700 | 2,395 |
| 2021-02-17 | 4,910 | 4,910 | 4,850 | 4,860 | 18,800 | 2,430 |
| 2021-02-16 | 4,910 | 4,920 | 4,880 | 4,910 | 27,600 | 2,455 |
| 2021-02-15 | 4,865 | 4,910 | 4,845 | 4,910 | 20,000 | 2,455 |
| 2021-02-12 | 4,850 | 4,850 | 4,810 | 4,820 | 13,100 | 2,410 |
| 2021-02-10 | 4,875 | 4,930 | 4,850 | 4,855 | 27,700 | 2,427.50 |
| 2021-02-09 | 4,830 | 4,870 | 4,805 | 4,825 | 13,900 | 2,412.50 |
| 2021-02-08 | 4,760 | 4,805 | 4,755 | 4,800 | 33,900 | 2,400 |
| 2021-02-05 | 4,750 | 4,800 | 4,750 | 4,800 | 15,100 | 2,400 |
| 2021-02-04 | 4,790 | 4,800 | 4,735 | 4,750 | 17,500 | 2,375 |
| 2021-02-03 | 4,760 | 4,790 | 4,745 | 4,775 | 18,700 | 2,387.50 |
| 2021-02-02 | 4,710 | 4,775 | 4,700 | 4,755 | 33,200 | 2,377.50 |
| 2021-02-01 | 4,680 | 4,770 | 4,670 | 4,750 | 16,200 | 2,375 |
| 2021-01-29 | 4,800 | 4,805 | 4,650 | 4,670 | 19,700 | 2,335 |
| 2021-01-28 | 4,740 | 4,845 | 4,655 | 4,775 | 33,900 | 2,387.50 |
| 2021-01-27 | 4,735 | 4,735 | 4,650 | 4,690 | 14,800 | 2,345 |
| 2021-01-26 | 4,745 | 4,785 | 4,685 | 4,735 | 30,400 | 2,367.50 |
| 2021-01-25 | 4,710 | 4,735 | 4,660 | 4,720 | 25,100 | 2,360 |
| 2021-01-22 | 4,605 | 4,680 | 4,570 | 4,650 | 36,800 | 2,325 |
| 2021-01-21 | 4,505 | 4,670 | 4,505 | 4,630 | 62,300 | 2,315 |
| 2021-01-20 | 4,580 | 4,585 | 4,500 | 4,500 | 63,100 | 2,250 |
| 2021-01-19 | 4,600 | 4,620 | 4,580 | 4,600 | 23,200 | 2,300 |
| 2021-01-18 | 4,640 | 4,640 | 4,600 | 4,615 | 18,400 | 2,307.50 |
| 2021-01-15 | 4,665 | 4,670 | 4,625 | 4,660 | 20,100 | 2,330 |
| 2021-01-14 | 4,620 | 4,665 | 4,560 | 4,665 | 33,400 | 2,332.50 |
| 2021-01-13 | 4,685 | 4,695 | 4,615 | 4,620 | 38,600 | 2,310 |
| 2021-01-12 | 4,725 | 4,725 | 4,660 | 4,700 | 22,200 | 2,350 |
| 2021-01-08 | 4,670 | 4,740 | 4,660 | 4,725 | 34,500 | 2,362.50 |
| 2021-01-07 | 4,630 | 4,660 | 4,615 | 4,650 | 30,900 | 2,325 |
| 2021-01-06 | 4,555 | 4,590 | 4,535 | 4,590 | 23,600 | 2,295 |
| 2021-01-05 | 4,490 | 4,550 | 4,480 | 4,535 | 20,800 | 2,267.50 |
| 2021-01-04 | 4,520 | 4,520 | 4,460 | 4,490 | 18,300 | 2,245 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
