9795 (株)ステップ 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 | 1,887 | 1,920 | 1,887 | 1,912 | 9,600 | 1,912 |
| 2021-12-29 | 1,891 | 1,905 | 1,876 | 1,895 | 12,600 | 1,895 |
| 2021-12-28 | 1,880 | 1,895 | 1,866 | 1,895 | 5,500 | 1,895 |
| 2021-12-27 | 1,860 | 1,883 | 1,830 | 1,883 | 9,200 | 1,883 |
| 2021-12-24 | 1,859 | 1,872 | 1,850 | 1,863 | 11,800 | 1,863 |
| 2021-12-23 | 1,849 | 1,868 | 1,835 | 1,868 | 9,000 | 1,868 |
| 2021-12-22 | 1,805 | 1,856 | 1,805 | 1,848 | 31,500 | 1,848 |
| 2021-12-21 | 1,818 | 1,847 | 1,787 | 1,797 | 20,800 | 1,797 |
| 2021-12-20 | 1,867 | 1,874 | 1,818 | 1,818 | 10,500 | 1,818 |
| 2021-12-17 | 1,946 | 1,946 | 1,876 | 1,883 | 16,600 | 1,883 |
| 2021-12-16 | 1,931 | 1,968 | 1,925 | 1,946 | 19,700 | 1,946 |
| 2021-12-15 | 1,879 | 1,900 | 1,879 | 1,891 | 5,100 | 1,891 |
| 2021-12-14 | 1,880 | 1,899 | 1,859 | 1,870 | 9,400 | 1,870 |
| 2021-12-13 | 1,872 | 1,878 | 1,862 | 1,878 | 6,300 | 1,878 |
| 2021-12-10 | 1,860 | 1,860 | 1,848 | 1,852 | 9,900 | 1,852 |
| 2021-12-09 | 1,860 | 1,873 | 1,855 | 1,868 | 5,700 | 1,868 |
| 2021-12-08 | 1,868 | 1,874 | 1,855 | 1,869 | 10,500 | 1,869 |
| 2021-12-07 | 1,810 | 1,850 | 1,791 | 1,850 | 8,400 | 1,850 |
| 2021-12-06 | 1,828 | 1,828 | 1,780 | 1,780 | 11,200 | 1,780 |
| 2021-12-03 | 1,735 | 1,795 | 1,735 | 1,795 | 8,000 | 1,795 |
| 2021-12-02 | 1,759 | 1,763 | 1,732 | 1,739 | 15,400 | 1,739 |
| 2021-12-01 | 1,817 | 1,817 | 1,739 | 1,754 | 21,600 | 1,754 |
| 2021-11-30 | 1,774 | 1,819 | 1,772 | 1,772 | 15,300 | 1,772 |
| 2021-11-29 | 1,810 | 1,817 | 1,756 | 1,756 | 17,500 | 1,756 |
| 2021-11-26 | 1,832 | 1,835 | 1,816 | 1,824 | 9,300 | 1,824 |
| 2021-11-25 | 1,850 | 1,854 | 1,822 | 1,836 | 16,400 | 1,836 |
| 2021-11-24 | 1,863 | 1,863 | 1,842 | 1,842 | 1,900 | 1,842 |
| 2021-11-22 | 1,850 | 1,856 | 1,828 | 1,850 | 6,700 | 1,850 |
| 2021-11-19 | 1,846 | 1,856 | 1,825 | 1,844 | 9,300 | 1,844 |
| 2021-11-18 | 1,851 | 1,855 | 1,846 | 1,850 | 12,400 | 1,850 |
| 2021-11-17 | 1,905 | 1,905 | 1,840 | 1,845 | 21,100 | 1,845 |
| 2021-11-16 | 1,890 | 1,910 | 1,882 | 1,906 | 9,700 | 1,906 |
| 2021-11-15 | 1,887 | 1,920 | 1,885 | 1,890 | 13,300 | 1,890 |
| 2021-11-12 | 1,833 | 1,861 | 1,830 | 1,857 | 13,300 | 1,857 |
| 2021-11-11 | 1,816 | 1,816 | 1,800 | 1,800 | 6,000 | 1,800 |
| 2021-11-10 | 1,838 | 1,842 | 1,813 | 1,817 | 6,400 | 1,817 |
| 2021-11-09 | 1,855 | 1,869 | 1,827 | 1,827 | 8,500 | 1,827 |
| 2021-11-08 | 1,880 | 1,882 | 1,856 | 1,861 | 12,700 | 1,861 |
| 2021-11-05 | 1,883 | 1,897 | 1,864 | 1,883 | 6,100 | 1,883 |
| 2021-11-04 | 1,874 | 1,900 | 1,864 | 1,900 | 14,300 | 1,900 |
| 2021-11-02 | 1,852 | 1,855 | 1,840 | 1,840 | 10,800 | 1,840 |
| 2021-11-01 | 1,850 | 1,885 | 1,809 | 1,879 | 53,100 | 1,879 |
| 2021-10-29 | 1,818 | 1,860 | 1,773 | 1,773 | 59,700 | 1,773 |
| 2021-10-28 | 1,889 | 1,900 | 1,866 | 1,866 | 19,400 | 1,866 |
| 2021-10-27 | 1,878 | 1,889 | 1,851 | 1,880 | 19,000 | 1,880 |
| 2021-10-26 | 1,902 | 1,929 | 1,834 | 1,878 | 32,600 | 1,878 |
| 2021-10-25 | 1,867 | 1,898 | 1,867 | 1,888 | 3,500 | 1,888 |
| 2021-10-22 | 1,883 | 1,891 | 1,867 | 1,873 | 11,500 | 1,873 |
| 2021-10-21 | 1,938 | 1,938 | 1,880 | 1,880 | 7,400 | 1,880 |
| 2021-10-20 | 1,894 | 1,915 | 1,887 | 1,912 | 8,400 | 1,912 |
| 2021-10-19 | 1,891 | 1,898 | 1,885 | 1,894 | 6,100 | 1,894 |
| 2021-10-18 | 1,944 | 1,944 | 1,889 | 1,912 | 13,100 | 1,912 |
| 2021-10-15 | 1,876 | 1,944 | 1,876 | 1,944 | 17,900 | 1,944 |
| 2021-10-14 | 1,860 | 1,873 | 1,854 | 1,860 | 6,600 | 1,860 |
| 2021-10-13 | 1,878 | 1,883 | 1,856 | 1,856 | 9,300 | 1,856 |
| 2021-10-12 | 1,906 | 1,906 | 1,878 | 1,878 | 10,100 | 1,878 |
| 2021-10-11 | 1,933 | 1,948 | 1,914 | 1,917 | 6,800 | 1,917 |
| 2021-10-08 | 1,857 | 1,935 | 1,851 | 1,933 | 25,500 | 1,933 |
| 2021-10-07 | 1,901 | 1,919 | 1,857 | 1,857 | 14,200 | 1,857 |
| 2021-10-06 | 1,912 | 1,951 | 1,901 | 1,901 | 18,100 | 1,901 |
| 2021-10-05 | 1,977 | 1,989 | 1,904 | 1,912 | 26,000 | 1,912 |
| 2021-10-04 | 1,960 | 1,998 | 1,952 | 1,975 | 27,100 | 1,975 |
| 2021-10-01 | 1,953 | 1,989 | 1,921 | 1,944 | 39,500 | 1,944 |
| 2021-09-30 | 1,876 | 1,965 | 1,868 | 1,928 | 31,000 | 1,928 |
| 2021-09-29 | 1,862 | 1,870 | 1,835 | 1,867 | 32,000 | 1,867 |
| 2021-09-28 | 1,924 | 1,925 | 1,867 | 1,920 | 71,700 | 1,920 |
| 2021-09-27 | 1,922 | 1,929 | 1,905 | 1,925 | 51,300 | 1,925 |
| 2021-09-24 | 1,889 | 1,922 | 1,870 | 1,922 | 55,800 | 1,922 |
| 2021-09-22 | 1,891 | 1,914 | 1,861 | 1,864 | 32,700 | 1,864 |
| 2021-09-21 | 1,898 | 1,923 | 1,879 | 1,901 | 21,600 | 1,901 |
| 2021-09-17 | 1,892 | 1,941 | 1,850 | 1,941 | 37,700 | 1,941 |
| 2021-09-16 | 1,879 | 1,885 | 1,853 | 1,885 | 17,500 | 1,885 |
| 2021-09-15 | 1,860 | 1,883 | 1,834 | 1,883 | 17,900 | 1,883 |
| 2021-09-14 | 1,841 | 1,862 | 1,841 | 1,862 | 13,800 | 1,862 |
| 2021-09-13 | 1,799 | 1,853 | 1,796 | 1,853 | 17,600 | 1,853 |
| 2021-09-10 | 1,790 | 1,813 | 1,777 | 1,813 | 27,000 | 1,813 |
| 2021-09-09 | 1,805 | 1,807 | 1,790 | 1,796 | 5,600 | 1,796 |
| 2021-09-08 | 1,812 | 1,812 | 1,797 | 1,807 | 9,100 | 1,807 |
| 2021-09-07 | 1,813 | 1,816 | 1,805 | 1,816 | 8,900 | 1,816 |
| 2021-09-06 | 1,805 | 1,809 | 1,800 | 1,807 | 10,600 | 1,807 |
| 2021-09-03 | 1,793 | 1,809 | 1,785 | 1,800 | 18,700 | 1,800 |
| 2021-09-02 | 1,796 | 1,803 | 1,788 | 1,800 | 6,800 | 1,800 |
| 2021-09-01 | 1,782 | 1,798 | 1,780 | 1,796 | 6,000 | 1,796 |
| 2021-08-31 | 1,779 | 1,798 | 1,777 | 1,783 | 7,600 | 1,783 |
| 2021-08-30 | 1,761 | 1,778 | 1,761 | 1,777 | 5,900 | 1,777 |
| 2021-08-27 | 1,752 | 1,767 | 1,736 | 1,761 | 5,300 | 1,761 |
| 2021-08-26 | 1,756 | 1,760 | 1,747 | 1,759 | 5,600 | 1,759 |
| 2021-08-25 | 1,731 | 1,747 | 1,731 | 1,747 | 14,400 | 1,747 |
| 2021-08-24 | 1,711 | 1,744 | 1,711 | 1,731 | 9,600 | 1,731 |
| 2021-08-23 | 1,703 | 1,724 | 1,700 | 1,711 | 9,000 | 1,711 |
| 2021-08-20 | 1,715 | 1,717 | 1,680 | 1,703 | 18,300 | 1,703 |
| 2021-08-19 | 1,730 | 1,730 | 1,719 | 1,719 | 3,700 | 1,719 |
| 2021-08-18 | 1,721 | 1,742 | 1,707 | 1,730 | 20,500 | 1,730 |
| 2021-08-17 | 1,743 | 1,746 | 1,710 | 1,721 | 18,200 | 1,721 |
| 2021-08-16 | 1,742 | 1,752 | 1,730 | 1,733 | 9,000 | 1,733 |
| 2021-08-13 | 1,755 | 1,770 | 1,750 | 1,758 | 4,800 | 1,758 |
| 2021-08-12 | 1,772 | 1,788 | 1,761 | 1,761 | 4,200 | 1,761 |
| 2021-08-11 | 1,740 | 1,790 | 1,740 | 1,786 | 11,000 | 1,786 |
| 2021-08-10 | 1,721 | 1,761 | 1,719 | 1,728 | 10,200 | 1,728 |
| 2021-08-06 | 1,730 | 1,730 | 1,714 | 1,721 | 13,900 | 1,721 |
| 2021-08-05 | 1,753 | 1,753 | 1,722 | 1,723 | 12,300 | 1,723 |
| 2021-08-04 | 1,784 | 1,790 | 1,756 | 1,756 | 11,500 | 1,756 |
| 2021-08-03 | 1,826 | 1,837 | 1,790 | 1,790 | 12,900 | 1,790 |
| 2021-08-02 | 1,785 | 1,835 | 1,783 | 1,826 | 16,800 | 1,826 |
| 2021-07-30 | 1,806 | 1,814 | 1,781 | 1,794 | 12,600 | 1,794 |
| 2021-07-29 | 1,829 | 1,854 | 1,803 | 1,825 | 47,400 | 1,825 |
| 2021-07-28 | 1,810 | 1,810 | 1,752 | 1,773 | 14,900 | 1,773 |
| 2021-07-27 | 1,815 | 1,815 | 1,795 | 1,810 | 12,600 | 1,810 |
| 2021-07-26 | 1,800 | 1,820 | 1,781 | 1,815 | 14,800 | 1,815 |
| 2021-07-21 | 1,712 | 1,769 | 1,712 | 1,760 | 20,900 | 1,760 |
| 2021-07-20 | 1,708 | 1,718 | 1,697 | 1,709 | 8,900 | 1,709 |
| 2021-07-19 | 1,710 | 1,714 | 1,702 | 1,708 | 7,000 | 1,708 |
| 2021-07-16 | 1,697 | 1,717 | 1,689 | 1,710 | 14,500 | 1,710 |
| 2021-07-15 | 1,719 | 1,719 | 1,689 | 1,697 | 12,300 | 1,697 |
| 2021-07-14 | 1,720 | 1,730 | 1,699 | 1,707 | 12,700 | 1,707 |
| 2021-07-13 | 1,667 | 1,718 | 1,663 | 1,717 | 21,100 | 1,717 |
| 2021-07-12 | 1,672 | 1,676 | 1,655 | 1,675 | 10,100 | 1,675 |
| 2021-07-09 | 1,623 | 1,655 | 1,613 | 1,650 | 15,900 | 1,650 |
| 2021-07-08 | 1,654 | 1,660 | 1,630 | 1,630 | 12,800 | 1,630 |
| 2021-07-07 | 1,636 | 1,674 | 1,636 | 1,665 | 10,300 | 1,665 |
| 2021-07-06 | 1,653 | 1,657 | 1,643 | 1,657 | 3,500 | 1,657 |
| 2021-07-05 | 1,629 | 1,659 | 1,622 | 1,652 | 6,200 | 1,652 |
| 2021-07-02 | 1,618 | 1,630 | 1,618 | 1,630 | 8,000 | 1,630 |
| 2021-07-01 | 1,586 | 1,665 | 1,586 | 1,608 | 21,800 | 1,608 |
| 2021-06-30 | 1,597 | 1,600 | 1,584 | 1,585 | 12,200 | 1,585 |
| 2021-06-29 | 1,600 | 1,613 | 1,591 | 1,594 | 11,500 | 1,594 |
| 2021-06-28 | 1,601 | 1,609 | 1,595 | 1,607 | 14,200 | 1,607 |
| 2021-06-25 | 1,590 | 1,603 | 1,590 | 1,601 | 8,700 | 1,601 |
| 2021-06-24 | 1,590 | 1,590 | 1,581 | 1,585 | 6,700 | 1,585 |
| 2021-06-23 | 1,587 | 1,594 | 1,581 | 1,592 | 8,400 | 1,592 |
| 2021-06-22 | 1,600 | 1,609 | 1,587 | 1,587 | 13,200 | 1,587 |
| 2021-06-21 | 1,586 | 1,598 | 1,582 | 1,584 | 15,200 | 1,584 |
| 2021-06-18 | 1,600 | 1,604 | 1,580 | 1,586 | 16,400 | 1,586 |
| 2021-06-17 | 1,587 | 1,592 | 1,581 | 1,581 | 5,400 | 1,581 |
| 2021-06-16 | 1,586 | 1,625 | 1,586 | 1,590 | 18,300 | 1,590 |
| 2021-06-15 | 1,582 | 1,585 | 1,576 | 1,582 | 10,300 | 1,582 |
| 2021-06-14 | 1,595 | 1,604 | 1,580 | 1,582 | 13,700 | 1,582 |
| 2021-06-11 | 1,588 | 1,616 | 1,588 | 1,594 | 18,900 | 1,594 |
| 2021-06-10 | 1,601 | 1,614 | 1,596 | 1,602 | 11,300 | 1,602 |
| 2021-06-09 | 1,608 | 1,616 | 1,605 | 1,606 | 4,100 | 1,606 |
| 2021-06-08 | 1,612 | 1,617 | 1,603 | 1,608 | 9,500 | 1,608 |
| 2021-06-07 | 1,621 | 1,628 | 1,611 | 1,612 | 7,200 | 1,612 |
| 2021-06-04 | 1,594 | 1,620 | 1,578 | 1,599 | 13,600 | 1,599 |
| 2021-06-03 | 1,576 | 1,584 | 1,576 | 1,582 | 7,500 | 1,582 |
| 2021-06-02 | 1,609 | 1,609 | 1,567 | 1,576 | 24,700 | 1,576 |
| 2021-06-01 | 1,581 | 1,608 | 1,577 | 1,603 | 30,500 | 1,603 |
| 2021-05-31 | 1,600 | 1,600 | 1,576 | 1,576 | 27,300 | 1,576 |
| 2021-05-28 | 1,601 | 1,610 | 1,597 | 1,600 | 16,700 | 1,600 |
| 2021-05-27 | 1,603 | 1,611 | 1,590 | 1,590 | 9,200 | 1,590 |
| 2021-05-26 | 1,620 | 1,620 | 1,607 | 1,609 | 8,700 | 1,609 |
| 2021-05-25 | 1,600 | 1,612 | 1,600 | 1,612 | 5,600 | 1,612 |
| 2021-05-24 | 1,600 | 1,612 | 1,595 | 1,600 | 18,700 | 1,600 |
| 2021-05-21 | 1,600 | 1,610 | 1,598 | 1,600 | 18,900 | 1,600 |
| 2021-05-20 | 1,597 | 1,600 | 1,593 | 1,599 | 4,300 | 1,599 |
| 2021-05-19 | 1,598 | 1,628 | 1,594 | 1,597 | 23,600 | 1,597 |
| 2021-05-18 | 1,599 | 1,600 | 1,587 | 1,599 | 9,100 | 1,599 |
| 2021-05-17 | 1,600 | 1,600 | 1,566 | 1,570 | 11,800 | 1,570 |
| 2021-05-14 | 1,599 | 1,607 | 1,582 | 1,590 | 15,000 | 1,590 |
| 2021-05-13 | 1,582 | 1,593 | 1,580 | 1,585 | 3,200 | 1,585 |
| 2021-05-12 | 1,599 | 1,607 | 1,584 | 1,584 | 13,600 | 1,584 |
| 2021-05-11 | 1,604 | 1,617 | 1,597 | 1,597 | 16,400 | 1,597 |
| 2021-05-10 | 1,600 | 1,612 | 1,600 | 1,609 | 8,400 | 1,609 |
| 2021-05-07 | 1,613 | 1,622 | 1,600 | 1,600 | 11,900 | 1,600 |
| 2021-05-06 | 1,621 | 1,640 | 1,612 | 1,612 | 22,200 | 1,612 |
| 2021-04-30 | 1,642 | 1,652 | 1,616 | 1,620 | 24,500 | 1,620 |
| 2021-04-28 | 1,680 | 1,682 | 1,611 | 1,642 | 41,500 | 1,642 |
| 2021-04-27 | 1,597 | 1,597 | 1,560 | 1,560 | 6,200 | 1,560 |
| 2021-04-26 | 1,575 | 1,584 | 1,569 | 1,570 | 1,700 | 1,570 |
| 2021-04-23 | 1,570 | 1,578 | 1,564 | 1,565 | 3,500 | 1,565 |
| 2021-04-22 | 1,579 | 1,580 | 1,565 | 1,568 | 2,600 | 1,568 |
| 2021-04-21 | 1,576 | 1,577 | 1,566 | 1,566 | 3,100 | 1,566 |
| 2021-04-20 | 1,600 | 1,600 | 1,583 | 1,584 | 5,500 | 1,584 |
| 2021-04-19 | 1,575 | 1,589 | 1,575 | 1,587 | 1,900 | 1,587 |
| 2021-04-16 | 1,591 | 1,595 | 1,580 | 1,580 | 1,700 | 1,580 |
| 2021-04-15 | 1,568 | 1,592 | 1,568 | 1,583 | 2,200 | 1,583 |
| 2021-04-14 | 1,561 | 1,576 | 1,561 | 1,576 | 3,200 | 1,576 |
| 2021-04-13 | 1,568 | 1,578 | 1,566 | 1,566 | 2,400 | 1,566 |
| 2021-04-12 | 1,584 | 1,587 | 1,553 | 1,553 | 10,800 | 1,553 |
| 2021-04-09 | 1,607 | 1,611 | 1,597 | 1,600 | 4,000 | 1,600 |
| 2021-04-08 | 1,595 | 1,620 | 1,586 | 1,607 | 5,700 | 1,607 |
| 2021-04-07 | 1,588 | 1,615 | 1,585 | 1,615 | 3,900 | 1,615 |
| 2021-04-06 | 1,611 | 1,618 | 1,572 | 1,609 | 8,700 | 1,609 |
| 2021-04-05 | 1,618 | 1,620 | 1,610 | 1,615 | 4,700 | 1,615 |
| 2021-04-02 | 1,619 | 1,625 | 1,596 | 1,625 | 5,000 | 1,625 |
| 2021-04-01 | 1,563 | 1,643 | 1,563 | 1,608 | 17,100 | 1,608 |
| 2021-03-31 | 1,575 | 1,580 | 1,566 | 1,568 | 5,100 | 1,568 |
| 2021-03-30 | 1,607 | 1,611 | 1,576 | 1,582 | 12,400 | 1,582 |
| 2021-03-29 | 1,644 | 1,644 | 1,598 | 1,636 | 19,800 | 1,636 |
| 2021-03-26 | 1,588 | 1,610 | 1,586 | 1,610 | 7,400 | 1,610 |
| 2021-03-25 | 1,579 | 1,593 | 1,579 | 1,588 | 5,800 | 1,588 |
| 2021-03-24 | 1,591 | 1,600 | 1,560 | 1,578 | 25,300 | 1,578 |
| 2021-03-23 | 1,612 | 1,621 | 1,601 | 1,612 | 8,700 | 1,612 |
| 2021-03-22 | 1,589 | 1,612 | 1,582 | 1,612 | 8,400 | 1,612 |
| 2021-03-19 | 1,581 | 1,610 | 1,576 | 1,610 | 10,100 | 1,610 |
| 2021-03-18 | 1,597 | 1,600 | 1,592 | 1,600 | 5,800 | 1,600 |
| 2021-03-17 | 1,590 | 1,600 | 1,589 | 1,600 | 5,100 | 1,600 |
| 2021-03-16 | 1,575 | 1,593 | 1,567 | 1,593 | 8,300 | 1,593 |
| 2021-03-15 | 1,579 | 1,579 | 1,562 | 1,572 | 7,000 | 1,572 |
| 2021-03-12 | 1,560 | 1,566 | 1,554 | 1,566 | 12,000 | 1,566 |
| 2021-03-11 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 1,560 |
| 2021-03-10 | 1,559 | 1,559 | 1,543 | 1,548 | 6,000 | 1,548 |
| 2021-03-09 | 1,545 | 1,555 | 1,536 | 1,555 | 7,700 | 1,555 |
| 2021-03-08 | 1,544 | 1,544 | 1,528 | 1,536 | 5,300 | 1,536 |
| 2021-03-05 | 1,518 | 1,530 | 1,507 | 1,530 | 7,000 | 1,530 |
| 2021-03-04 | 1,519 | 1,521 | 1,506 | 1,518 | 4,700 | 1,518 |
| 2021-03-03 | 1,510 | 1,517 | 1,510 | 1,516 | 4,000 | 1,516 |
| 2021-03-02 | 1,541 | 1,541 | 1,505 | 1,505 | 14,000 | 1,505 |
| 2021-03-01 | 1,505 | 1,527 | 1,505 | 1,518 | 11,000 | 1,518 |
| 2021-02-26 | 1,510 | 1,532 | 1,505 | 1,505 | 6,100 | 1,505 |
| 2021-02-25 | 1,510 | 1,523 | 1,510 | 1,515 | 7,800 | 1,515 |
| 2021-02-24 | 1,529 | 1,529 | 1,504 | 1,510 | 10,300 | 1,510 |
| 2021-02-22 | 1,518 | 1,526 | 1,505 | 1,505 | 5,000 | 1,505 |
| 2021-02-19 | 1,520 | 1,521 | 1,508 | 1,515 | 2,900 | 1,515 |
| 2021-02-18 | 1,554 | 1,559 | 1,525 | 1,525 | 4,800 | 1,525 |
| 2021-02-17 | 1,540 | 1,553 | 1,540 | 1,552 | 2,000 | 1,552 |
| 2021-02-16 | 1,540 | 1,545 | 1,534 | 1,545 | 7,900 | 1,545 |
| 2021-02-15 | 1,526 | 1,544 | 1,526 | 1,540 | 8,800 | 1,540 |
| 2021-02-12 | 1,541 | 1,549 | 1,539 | 1,539 | 5,600 | 1,539 |
| 2021-02-10 | 1,560 | 1,560 | 1,531 | 1,531 | 5,400 | 1,531 |
| 2021-02-09 | 1,570 | 1,570 | 1,555 | 1,555 | 3,400 | 1,555 |
| 2021-02-08 | 1,548 | 1,565 | 1,548 | 1,561 | 9,800 | 1,561 |
| 2021-02-05 | 1,571 | 1,584 | 1,567 | 1,584 | 6,400 | 1,584 |
| 2021-02-04 | 1,580 | 1,583 | 1,571 | 1,575 | 1,800 | 1,575 |
| 2021-02-03 | 1,585 | 1,588 | 1,569 | 1,571 | 5,100 | 1,571 |
| 2021-02-02 | 1,576 | 1,576 | 1,554 | 1,575 | 10,900 | 1,575 |
| 2021-02-01 | 1,520 | 1,575 | 1,520 | 1,559 | 22,900 | 1,559 |
| 2021-01-29 | 1,565 | 1,565 | 1,530 | 1,534 | 8,800 | 1,534 |
| 2021-01-28 | 1,530 | 1,576 | 1,530 | 1,570 | 15,400 | 1,570 |
| 2021-01-27 | 1,530 | 1,547 | 1,530 | 1,532 | 5,800 | 1,532 |
| 2021-01-26 | 1,549 | 1,550 | 1,523 | 1,530 | 5,400 | 1,530 |
| 2021-01-25 | 1,520 | 1,545 | 1,520 | 1,540 | 7,500 | 1,540 |
| 2021-01-22 | 1,502 | 1,535 | 1,502 | 1,525 | 8,300 | 1,525 |
| 2021-01-21 | 1,500 | 1,513 | 1,500 | 1,510 | 9,600 | 1,510 |
| 2021-01-20 | 1,502 | 1,502 | 1,492 | 1,500 | 7,100 | 1,500 |
| 2021-01-19 | 1,517 | 1,517 | 1,502 | 1,502 | 10,700 | 1,502 |
| 2021-01-18 | 1,501 | 1,533 | 1,501 | 1,506 | 9,500 | 1,506 |
| 2021-01-15 | 1,545 | 1,545 | 1,501 | 1,501 | 14,400 | 1,501 |
| 2021-01-14 | 1,545 | 1,562 | 1,544 | 1,556 | 5,900 | 1,556 |
| 2021-01-13 | 1,565 | 1,565 | 1,539 | 1,548 | 7,500 | 1,548 |
| 2021-01-12 | 1,551 | 1,556 | 1,533 | 1,544 | 9,100 | 1,544 |
| 2021-01-08 | 1,580 | 1,580 | 1,551 | 1,567 | 13,900 | 1,567 |
| 2021-01-07 | 1,579 | 1,583 | 1,563 | 1,580 | 11,600 | 1,580 |
| 2021-01-06 | 1,566 | 1,577 | 1,561 | 1,561 | 4,600 | 1,561 |
| 2021-01-05 | 1,572 | 1,573 | 1,564 | 1,564 | 3,300 | 1,564 |
| 2021-01-04 | 1,586 | 1,675 | 1,569 | 1,572 | 20,000 | 1,572 |
分割・併合履歴 ： [2004-09-27]1株→4株