9900 (株)サガミホールディングス 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 | 1,052 | 1,062 | 1,048 | 1,052 | 128,600 | 1,052 |
| 2021-12-29 | 1,041 | 1,060 | 1,038 | 1,060 | 91,100 | 1,060 |
| 2021-12-28 | 1,023 | 1,043 | 1,020 | 1,038 | 104,000 | 1,038 |
| 2021-12-27 | 1,022 | 1,023 | 1,013 | 1,017 | 119,500 | 1,017 |
| 2021-12-24 | 1,041 | 1,041 | 1,026 | 1,027 | 75,500 | 1,027 |
| 2021-12-23 | 1,045 | 1,052 | 1,030 | 1,040 | 94,000 | 1,040 |
| 2021-12-22 | 1,042 | 1,046 | 1,037 | 1,045 | 54,400 | 1,045 |
| 2021-12-21 | 1,032 | 1,037 | 1,022 | 1,035 | 74,600 | 1,035 |
| 2021-12-20 | 1,024 | 1,034 | 1,021 | 1,021 | 71,700 | 1,021 |
| 2021-12-17 | 1,043 | 1,048 | 1,027 | 1,029 | 91,500 | 1,029 |
| 2021-12-16 | 1,061 | 1,061 | 1,044 | 1,046 | 73,500 | 1,046 |
| 2021-12-15 | 1,054 | 1,066 | 1,049 | 1,049 | 47,300 | 1,049 |
| 2021-12-14 | 1,054 | 1,058 | 1,048 | 1,058 | 46,700 | 1,058 |
| 2021-12-13 | 1,068 | 1,068 | 1,053 | 1,058 | 38,600 | 1,058 |
| 2021-12-10 | 1,053 | 1,063 | 1,047 | 1,060 | 75,800 | 1,060 |
| 2021-12-09 | 1,053 | 1,057 | 1,048 | 1,051 | 39,500 | 1,051 |
| 2021-12-08 | 1,049 | 1,058 | 1,047 | 1,053 | 111,200 | 1,053 |
| 2021-12-07 | 1,026 | 1,043 | 1,020 | 1,043 | 78,400 | 1,043 |
| 2021-12-06 | 1,020 | 1,027 | 1,012 | 1,016 | 59,800 | 1,016 |
| 2021-12-03 | 1,009 | 1,029 | 1,006 | 1,029 | 107,300 | 1,029 |
| 2021-12-02 | 1,006 | 1,017 | 994 | 994 | 125,300 | 994 |
| 2021-12-01 | 992 | 1,018 | 986 | 1,017 | 182,900 | 1,017 |
| 2021-11-30 | 1,000 | 1,014 | 991 | 991 | 105,700 | 991 |
| 2021-11-29 | 1,001 | 1,008 | 992 | 997 | 125,300 | 997 |
| 2021-11-26 | 1,018 | 1,018 | 1,005 | 1,009 | 105,800 | 1,009 |
| 2021-11-25 | 1,036 | 1,038 | 1,016 | 1,017 | 57,500 | 1,017 |
| 2021-11-24 | 1,053 | 1,059 | 1,031 | 1,031 | 60,400 | 1,031 |
| 2021-11-22 | 1,044 | 1,059 | 1,038 | 1,053 | 72,600 | 1,053 |
| 2021-11-19 | 1,064 | 1,064 | 1,036 | 1,052 | 59,200 | 1,052 |
| 2021-11-18 | 1,065 | 1,066 | 1,044 | 1,061 | 82,300 | 1,061 |
| 2021-11-17 | 1,076 | 1,079 | 1,065 | 1,065 | 104,600 | 1,065 |
| 2021-11-16 | 1,070 | 1,083 | 1,059 | 1,077 | 155,600 | 1,077 |
| 2021-11-15 | 1,045 | 1,084 | 1,045 | 1,072 | 258,000 | 1,072 |
| 2021-11-12 | 1,039 | 1,044 | 1,034 | 1,035 | 46,200 | 1,035 |
| 2021-11-11 | 1,046 | 1,046 | 1,035 | 1,038 | 31,300 | 1,038 |
| 2021-11-10 | 1,035 | 1,048 | 1,035 | 1,048 | 56,200 | 1,048 |
| 2021-11-09 | 1,050 | 1,050 | 1,032 | 1,034 | 81,900 | 1,034 |
| 2021-11-08 | 1,050 | 1,059 | 1,045 | 1,050 | 114,900 | 1,050 |
| 2021-11-05 | 1,032 | 1,045 | 1,028 | 1,044 | 55,600 | 1,044 |
| 2021-11-04 | 1,049 | 1,050 | 1,027 | 1,036 | 79,100 | 1,036 |
| 2021-11-02 | 1,032 | 1,048 | 1,032 | 1,046 | 140,000 | 1,046 |
| 2021-11-01 | 1,027 | 1,033 | 1,024 | 1,032 | 102,000 | 1,032 |
| 2021-10-29 | 1,019 | 1,023 | 1,012 | 1,022 | 56,200 | 1,022 |
| 2021-10-28 | 1,000 | 1,022 | 1,000 | 1,022 | 162,000 | 1,022 |
| 2021-10-27 | 999 | 1,005 | 994 | 1,005 | 60,600 | 1,005 |
| 2021-10-26 | 993 | 998 | 990 | 995 | 58,300 | 995 |
| 2021-10-25 | 991 | 995 | 986 | 989 | 97,400 | 989 |
| 2021-10-22 | 995 | 1,003 | 991 | 994 | 82,000 | 994 |
| 2021-10-21 | 1,009 | 1,011 | 994 | 997 | 108,400 | 997 |
| 2021-10-20 | 1,017 | 1,018 | 1,006 | 1,010 | 63,800 | 1,010 |
| 2021-10-19 | 1,009 | 1,016 | 1,006 | 1,015 | 60,300 | 1,015 |
| 2021-10-18 | 1,011 | 1,018 | 1,002 | 1,009 | 79,300 | 1,009 |
| 2021-10-15 | 999 | 1,007 | 999 | 1,005 | 105,000 | 1,005 |
| 2021-10-14 | 993 | 1,000 | 988 | 996 | 125,300 | 996 |
| 2021-10-13 | 998 | 1,003 | 992 | 992 | 107,100 | 992 |
| 2021-10-12 | 1,010 | 1,010 | 999 | 1,002 | 63,300 | 1,002 |
| 2021-10-11 | 1,009 | 1,020 | 1,007 | 1,017 | 83,400 | 1,017 |
| 2021-10-08 | 986 | 1,013 | 985 | 1,011 | 183,700 | 1,011 |
| 2021-10-07 | 1,001 | 1,003 | 971 | 971 | 386,300 | 971 |
| 2021-10-06 | 1,008 | 1,011 | 996 | 1,000 | 239,300 | 1,000 |
| 2021-10-05 | 1,005 | 1,016 | 1,000 | 1,003 | 205,000 | 1,003 |
| 2021-10-04 | 1,021 | 1,026 | 1,005 | 1,013 | 166,300 | 1,013 |
| 2021-10-01 | 1,058 | 1,058 | 1,010 | 1,013 | 272,800 | 1,013 |
| 2021-09-30 | 1,063 | 1,067 | 1,056 | 1,062 | 153,500 | 1,062 |
| 2021-09-29 | 1,050 | 1,064 | 1,044 | 1,060 | 675,300 | 1,060 |
| 2021-09-28 | 1,071 | 1,077 | 1,059 | 1,076 | 737,000 | 1,076 |
| 2021-09-27 | 1,082 | 1,085 | 1,070 | 1,071 | 337,000 | 1,071 |
| 2021-09-24 | 1,070 | 1,081 | 1,067 | 1,080 | 277,800 | 1,080 |
| 2021-09-22 | 1,075 | 1,082 | 1,063 | 1,065 | 231,600 | 1,065 |
| 2021-09-21 | 1,050 | 1,074 | 1,047 | 1,068 | 254,600 | 1,068 |
| 2021-09-17 | 1,046 | 1,059 | 1,041 | 1,059 | 185,800 | 1,059 |
| 2021-09-16 | 1,049 | 1,051 | 1,033 | 1,039 | 115,800 | 1,039 |
| 2021-09-15 | 1,057 | 1,058 | 1,044 | 1,044 | 132,600 | 1,044 |
| 2021-09-14 | 1,057 | 1,058 | 1,053 | 1,057 | 142,500 | 1,057 |
| 2021-09-13 | 1,052 | 1,057 | 1,049 | 1,057 | 201,300 | 1,057 |
| 2021-09-10 | 1,057 | 1,058 | 1,046 | 1,046 | 176,700 | 1,046 |
| 2021-09-09 | 1,056 | 1,057 | 1,050 | 1,053 | 135,300 | 1,053 |
| 2021-09-08 | 1,056 | 1,058 | 1,050 | 1,055 | 143,300 | 1,055 |
| 2021-09-07 | 1,047 | 1,058 | 1,042 | 1,056 | 193,700 | 1,056 |
| 2021-09-06 | 1,045 | 1,047 | 1,036 | 1,040 | 156,400 | 1,040 |
| 2021-09-03 | 1,039 | 1,044 | 1,035 | 1,038 | 131,000 | 1,038 |
| 2021-09-02 | 1,024 | 1,036 | 1,020 | 1,036 | 97,800 | 1,036 |
| 2021-09-01 | 1,030 | 1,034 | 1,021 | 1,021 | 151,600 | 1,021 |
| 2021-08-31 | 1,031 | 1,037 | 1,029 | 1,031 | 144,000 | 1,031 |
| 2021-08-30 | 1,033 | 1,040 | 1,029 | 1,032 | 287,500 | 1,032 |
| 2021-08-27 | 1,029 | 1,034 | 1,027 | 1,030 | 135,100 | 1,030 |
| 2021-08-26 | 1,030 | 1,033 | 1,024 | 1,029 | 96,200 | 1,029 |
| 2021-08-25 | 1,030 | 1,032 | 1,026 | 1,026 | 102,100 | 1,026 |
| 2021-08-24 | 1,028 | 1,031 | 1,026 | 1,028 | 133,000 | 1,028 |
| 2021-08-23 | 1,028 | 1,032 | 1,024 | 1,024 | 83,800 | 1,024 |
| 2021-08-20 | 1,021 | 1,030 | 1,020 | 1,027 | 135,400 | 1,027 |
| 2021-08-19 | 1,020 | 1,024 | 1,014 | 1,016 | 118,500 | 1,016 |
| 2021-08-18 | 1,045 | 1,049 | 1,020 | 1,022 | 181,500 | 1,022 |
| 2021-08-17 | 1,054 | 1,056 | 1,038 | 1,054 | 108,900 | 1,054 |
| 2021-08-16 | 1,045 | 1,056 | 1,037 | 1,054 | 177,000 | 1,054 |
| 2021-08-13 | 1,034 | 1,045 | 1,032 | 1,045 | 234,100 | 1,045 |
| 2021-08-12 | 1,033 | 1,039 | 1,030 | 1,033 | 219,600 | 1,033 |
| 2021-08-11 | 1,020 | 1,034 | 1,015 | 1,033 | 217,100 | 1,033 |
| 2021-08-10 | 998 | 1,009 | 993 | 1,008 | 148,400 | 1,008 |
| 2021-08-06 | 1,001 | 1,006 | 990 | 990 | 296,000 | 990 |
| 2021-08-05 | 1,004 | 1,012 | 1,000 | 1,002 | 150,500 | 1,002 |
| 2021-08-04 | 1,017 | 1,017 | 1,006 | 1,007 | 105,500 | 1,007 |
| 2021-08-03 | 1,017 | 1,021 | 1,014 | 1,015 | 91,000 | 1,015 |
| 2021-08-02 | 1,027 | 1,027 | 1,014 | 1,017 | 81,900 | 1,017 |
| 2021-07-30 | 1,028 | 1,037 | 1,018 | 1,027 | 167,000 | 1,027 |
| 2021-07-29 | 1,046 | 1,055 | 1,028 | 1,037 | 257,400 | 1,037 |
| 2021-07-28 | 1,029 | 1,049 | 1,028 | 1,042 | 132,400 | 1,042 |
| 2021-07-27 | 1,027 | 1,031 | 1,027 | 1,030 | 126,300 | 1,030 |
| 2021-07-26 | 1,017 | 1,033 | 1,014 | 1,027 | 134,000 | 1,027 |
| 2021-07-21 | 1,015 | 1,015 | 1,007 | 1,008 | 292,000 | 1,008 |
| 2021-07-20 | 1,009 | 1,015 | 1,006 | 1,010 | 67,700 | 1,010 |
| 2021-07-19 | 1,008 | 1,015 | 1,006 | 1,013 | 124,100 | 1,013 |
| 2021-07-16 | 1,014 | 1,019 | 1,007 | 1,013 | 326,700 | 1,013 |
| 2021-07-15 | 1,018 | 1,020 | 1,011 | 1,011 | 82,800 | 1,011 |
| 2021-07-14 | 1,022 | 1,025 | 1,015 | 1,017 | 88,800 | 1,017 |
| 2021-07-13 | 1,023 | 1,027 | 1,022 | 1,024 | 68,400 | 1,024 |
| 2021-07-12 | 1,024 | 1,034 | 1,017 | 1,024 | 158,500 | 1,024 |
| 2021-07-09 | 1,005 | 1,022 | 1,001 | 1,021 | 313,600 | 1,021 |
| 2021-07-08 | 1,018 | 1,019 | 1,010 | 1,010 | 142,900 | 1,010 |
| 2021-07-07 | 1,021 | 1,029 | 1,018 | 1,020 | 115,400 | 1,020 |
| 2021-07-06 | 1,030 | 1,030 | 1,024 | 1,030 | 90,200 | 1,030 |
| 2021-07-05 | 1,029 | 1,030 | 1,026 | 1,029 | 84,100 | 1,029 |
| 2021-07-02 | 1,020 | 1,033 | 1,020 | 1,028 | 215,400 | 1,028 |
| 2021-07-01 | 1,021 | 1,026 | 1,019 | 1,024 | 94,600 | 1,024 |
| 2021-06-30 | 1,024 | 1,027 | 1,019 | 1,021 | 90,900 | 1,021 |
| 2021-06-29 | 1,023 | 1,025 | 1,017 | 1,024 | 80,900 | 1,024 |
| 2021-06-28 | 1,028 | 1,030 | 1,012 | 1,024 | 126,400 | 1,024 |
| 2021-06-25 | 1,034 | 1,034 | 1,028 | 1,029 | 73,600 | 1,029 |
| 2021-06-24 | 1,032 | 1,033 | 1,026 | 1,030 | 34,400 | 1,030 |
| 2021-06-23 | 1,032 | 1,042 | 1,030 | 1,036 | 77,500 | 1,036 |
| 2021-06-22 | 1,031 | 1,036 | 1,027 | 1,030 | 74,800 | 1,030 |
| 2021-06-21 | 1,025 | 1,025 | 1,004 | 1,021 | 158,900 | 1,021 |
| 2021-06-18 | 1,030 | 1,035 | 1,027 | 1,032 | 121,000 | 1,032 |
| 2021-06-17 | 1,030 | 1,035 | 1,028 | 1,030 | 50,200 | 1,030 |
| 2021-06-16 | 1,031 | 1,036 | 1,030 | 1,035 | 70,500 | 1,035 |
| 2021-06-15 | 1,042 | 1,042 | 1,031 | 1,033 | 58,400 | 1,033 |
| 2021-06-14 | 1,049 | 1,051 | 1,034 | 1,035 | 97,500 | 1,035 |
| 2021-06-11 | 1,055 | 1,055 | 1,049 | 1,049 | 88,700 | 1,049 |
| 2021-06-10 | 1,053 | 1,056 | 1,041 | 1,055 | 77,200 | 1,055 |
| 2021-06-09 | 1,056 | 1,059 | 1,053 | 1,053 | 168,800 | 1,053 |
| 2021-06-08 | 1,049 | 1,055 | 1,047 | 1,055 | 75,600 | 1,055 |
| 2021-06-07 | 1,047 | 1,051 | 1,044 | 1,049 | 86,100 | 1,049 |
| 2021-06-04 | 1,040 | 1,051 | 1,038 | 1,047 | 80,700 | 1,047 |
| 2021-06-03 | 1,047 | 1,050 | 1,040 | 1,046 | 76,000 | 1,046 |
| 2021-06-02 | 1,032 | 1,050 | 1,023 | 1,047 | 127,900 | 1,047 |
| 2021-06-01 | 1,039 | 1,039 | 1,030 | 1,032 | 52,800 | 1,032 |
| 2021-05-31 | 1,030 | 1,042 | 1,027 | 1,032 | 80,500 | 1,032 |
| 2021-05-28 | 1,015 | 1,032 | 1,014 | 1,032 | 116,100 | 1,032 |
| 2021-05-27 | 1,022 | 1,026 | 1,010 | 1,010 | 85,600 | 1,010 |
| 2021-05-26 | 1,025 | 1,030 | 1,020 | 1,027 | 58,000 | 1,027 |
| 2021-05-25 | 1,033 | 1,033 | 1,023 | 1,027 | 71,300 | 1,027 |
| 2021-05-24 | 1,021 | 1,032 | 1,020 | 1,029 | 62,200 | 1,029 |
| 2021-05-21 | 1,027 | 1,027 | 1,017 | 1,022 | 85,900 | 1,022 |
| 2021-05-20 | 1,028 | 1,028 | 1,022 | 1,025 | 49,000 | 1,025 |
| 2021-05-19 | 1,020 | 1,028 | 1,018 | 1,022 | 63,000 | 1,022 |
| 2021-05-18 | 1,020 | 1,027 | 1,017 | 1,027 | 84,400 | 1,027 |
| 2021-05-17 | 1,018 | 1,024 | 1,013 | 1,016 | 94,200 | 1,016 |
| 2021-05-14 | 1,013 | 1,035 | 1,005 | 1,008 | 161,000 | 1,008 |
| 2021-05-13 | 1,011 | 1,024 | 1,005 | 1,017 | 111,700 | 1,017 |
| 2021-05-12 | 1,025 | 1,032 | 1,012 | 1,015 | 140,600 | 1,015 |
| 2021-05-11 | 1,040 | 1,042 | 1,028 | 1,029 | 95,200 | 1,029 |
| 2021-05-10 | 1,033 | 1,042 | 1,033 | 1,039 | 101,200 | 1,039 |
| 2021-05-07 | 1,033 | 1,040 | 1,030 | 1,040 | 88,200 | 1,040 |
| 2021-05-06 | 1,030 | 1,036 | 1,025 | 1,029 | 100,800 | 1,029 |
| 2021-04-30 | 1,031 | 1,036 | 1,020 | 1,024 | 102,500 | 1,024 |
| 2021-04-28 | 1,032 | 1,036 | 1,023 | 1,034 | 154,200 | 1,034 |
| 2021-04-27 | 1,035 | 1,038 | 1,028 | 1,032 | 89,800 | 1,032 |
| 2021-04-26 | 1,040 | 1,047 | 1,031 | 1,035 | 79,000 | 1,035 |
| 2021-04-23 | 1,030 | 1,044 | 1,028 | 1,035 | 67,100 | 1,035 |
| 2021-04-22 | 1,040 | 1,047 | 1,032 | 1,034 | 81,600 | 1,034 |
| 2021-04-21 | 1,050 | 1,050 | 1,028 | 1,035 | 132,400 | 1,035 |
| 2021-04-20 | 1,076 | 1,076 | 1,060 | 1,060 | 116,200 | 1,060 |
| 2021-04-19 | 1,096 | 1,097 | 1,082 | 1,085 | 102,400 | 1,085 |
| 2021-04-16 | 1,094 | 1,096 | 1,085 | 1,096 | 59,600 | 1,096 |
| 2021-04-15 | 1,098 | 1,102 | 1,087 | 1,088 | 58,200 | 1,088 |
| 2021-04-14 | 1,105 | 1,105 | 1,091 | 1,094 | 76,100 | 1,094 |
| 2021-04-13 | 1,102 | 1,113 | 1,099 | 1,105 | 65,500 | 1,105 |
| 2021-04-12 | 1,100 | 1,102 | 1,084 | 1,100 | 93,100 | 1,100 |
| 2021-04-09 | 1,090 | 1,099 | 1,086 | 1,098 | 106,600 | 1,098 |
| 2021-04-08 | 1,118 | 1,118 | 1,086 | 1,091 | 221,700 | 1,091 |
| 2021-04-07 | 1,123 | 1,126 | 1,112 | 1,126 | 95,800 | 1,126 |
| 2021-04-06 | 1,136 | 1,136 | 1,114 | 1,123 | 105,700 | 1,123 |
| 2021-04-05 | 1,133 | 1,145 | 1,126 | 1,136 | 85,000 | 1,136 |
| 2021-04-02 | 1,130 | 1,138 | 1,122 | 1,133 | 111,700 | 1,133 |
| 2021-04-01 | 1,139 | 1,144 | 1,115 | 1,121 | 170,500 | 1,121 |
| 2021-03-31 | 1,157 | 1,168 | 1,136 | 1,137 | 234,000 | 1,137 |
| 2021-03-30 | 1,157 | 1,173 | 1,152 | 1,163 | 376,500 | 1,163 |
| 2021-03-29 | 1,204 | 1,205 | 1,154 | 1,157 | 737,200 | 1,157 |
| 2021-03-26 | 1,199 | 1,204 | 1,189 | 1,200 | 130,600 | 1,200 |
| 2021-03-25 | 1,190 | 1,197 | 1,182 | 1,188 | 116,800 | 1,188 |
| 2021-03-24 | 1,195 | 1,196 | 1,170 | 1,189 | 141,200 | 1,189 |
| 2021-03-23 | 1,220 | 1,221 | 1,196 | 1,197 | 140,100 | 1,197 |
| 2021-03-22 | 1,220 | 1,228 | 1,211 | 1,220 | 92,500 | 1,220 |
| 2021-03-19 | 1,228 | 1,233 | 1,220 | 1,227 | 125,800 | 1,227 |
| 2021-03-18 | 1,236 | 1,236 | 1,229 | 1,233 | 88,300 | 1,233 |
| 2021-03-17 | 1,225 | 1,236 | 1,222 | 1,236 | 76,200 | 1,236 |
| 2021-03-16 | 1,217 | 1,232 | 1,210 | 1,232 | 148,000 | 1,232 |
| 2021-03-15 | 1,201 | 1,217 | 1,201 | 1,217 | 90,700 | 1,217 |
| 2021-03-12 | 1,196 | 1,205 | 1,188 | 1,205 | 93,000 | 1,205 |
| 2021-03-11 | 1,214 | 1,214 | 1,197 | 1,201 | 104,300 | 1,201 |
| 2021-03-10 | 1,209 | 1,215 | 1,195 | 1,210 | 121,700 | 1,210 |
| 2021-03-09 | 1,210 | 1,218 | 1,203 | 1,216 | 131,600 | 1,216 |
| 2021-03-08 | 1,209 | 1,214 | 1,194 | 1,203 | 111,500 | 1,203 |
| 2021-03-05 | 1,212 | 1,212 | 1,175 | 1,203 | 152,600 | 1,203 |
| 2021-03-04 | 1,220 | 1,234 | 1,205 | 1,213 | 154,100 | 1,213 |
| 2021-03-03 | 1,202 | 1,233 | 1,200 | 1,220 | 164,600 | 1,220 |
| 2021-03-02 | 1,187 | 1,202 | 1,170 | 1,199 | 184,300 | 1,199 |
| 2021-03-01 | 1,160 | 1,182 | 1,151 | 1,182 | 148,200 | 1,182 |
| 2021-02-26 | 1,159 | 1,163 | 1,146 | 1,149 | 433,700 | 1,149 |
| 2021-02-25 | 1,175 | 1,177 | 1,160 | 1,167 | 112,100 | 1,167 |
| 2021-02-24 | 1,159 | 1,179 | 1,159 | 1,167 | 151,000 | 1,167 |
| 2021-02-22 | 1,166 | 1,181 | 1,165 | 1,167 | 144,900 | 1,167 |
| 2021-02-19 | 1,186 | 1,189 | 1,158 | 1,164 | 280,600 | 1,164 |
| 2021-02-18 | 1,190 | 1,194 | 1,181 | 1,190 | 118,600 | 1,190 |
| 2021-02-17 | 1,196 | 1,201 | 1,190 | 1,190 | 101,900 | 1,190 |
| 2021-02-16 | 1,205 | 1,207 | 1,185 | 1,198 | 106,000 | 1,198 |
| 2021-02-15 | 1,205 | 1,230 | 1,196 | 1,208 | 200,100 | 1,208 |
| 2021-02-12 | 1,195 | 1,207 | 1,189 | 1,204 | 188,000 | 1,204 |
| 2021-02-10 | 1,203 | 1,209 | 1,187 | 1,190 | 119,700 | 1,190 |
| 2021-02-09 | 1,216 | 1,216 | 1,203 | 1,209 | 74,300 | 1,209 |
| 2021-02-08 | 1,203 | 1,223 | 1,201 | 1,217 | 209,100 | 1,217 |
| 2021-02-05 | 1,188 | 1,200 | 1,178 | 1,199 | 418,100 | 1,199 |
| 2021-02-04 | 1,190 | 1,199 | 1,181 | 1,185 | 67,100 | 1,185 |
| 2021-02-03 | 1,186 | 1,199 | 1,186 | 1,195 | 56,000 | 1,195 |
| 2021-02-02 | 1,168 | 1,189 | 1,166 | 1,189 | 50,200 | 1,189 |
| 2021-02-01 | 1,175 | 1,185 | 1,166 | 1,168 | 105,600 | 1,168 |
| 2021-01-29 | 1,207 | 1,207 | 1,174 | 1,174 | 253,500 | 1,174 |
| 2021-01-28 | 1,186 | 1,205 | 1,176 | 1,202 | 139,400 | 1,202 |
| 2021-01-27 | 1,190 | 1,202 | 1,186 | 1,199 | 67,300 | 1,199 |
| 2021-01-26 | 1,176 | 1,198 | 1,176 | 1,198 | 75,300 | 1,198 |
| 2021-01-25 | 1,169 | 1,188 | 1,163 | 1,185 | 96,200 | 1,185 |
| 2021-01-22 | 1,189 | 1,191 | 1,166 | 1,169 | 233,500 | 1,169 |
| 2021-01-21 | 1,198 | 1,206 | 1,189 | 1,190 | 76,600 | 1,190 |
| 2021-01-20 | 1,189 | 1,204 | 1,185 | 1,198 | 64,200 | 1,198 |
| 2021-01-19 | 1,179 | 1,204 | 1,178 | 1,193 | 79,800 | 1,193 |
| 2021-01-18 | 1,188 | 1,194 | 1,176 | 1,179 | 112,700 | 1,179 |
| 2021-01-15 | 1,202 | 1,206 | 1,185 | 1,193 | 122,600 | 1,193 |
| 2021-01-14 | 1,185 | 1,202 | 1,180 | 1,201 | 63,500 | 1,201 |
| 2021-01-13 | 1,165 | 1,191 | 1,165 | 1,191 | 63,400 | 1,191 |
| 2021-01-12 | 1,156 | 1,171 | 1,153 | 1,171 | 80,200 | 1,171 |
| 2021-01-08 | 1,152 | 1,161 | 1,137 | 1,161 | 292,500 | 1,161 |
| 2021-01-07 | 1,159 | 1,170 | 1,151 | 1,151 | 76,700 | 1,151 |
| 2021-01-06 | 1,153 | 1,173 | 1,152 | 1,155 | 48,100 | 1,155 |
| 2021-01-05 | 1,157 | 1,160 | 1,150 | 1,152 | 45,400 | 1,152 |
| 2021-01-04 | 1,195 | 1,195 | 1,146 | 1,155 | 183,800 | 1,155 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
