9989 (株)サンドラッグ 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 | 3,015 | 3,035 | 3,005 | 3,005 | 165,100 | 3,005 |
| 2021-12-29 | 2,992 | 3,030 | 2,990 | 3,020 | 162,400 | 3,020 |
| 2021-12-28 | 2,980 | 3,005 | 2,956 | 2,992 | 177,200 | 2,992 |
| 2021-12-27 | 2,993 | 2,993 | 2,943 | 2,948 | 169,600 | 2,948 |
| 2021-12-24 | 3,015 | 3,020 | 2,974 | 2,974 | 147,900 | 2,974 |
| 2021-12-23 | 3,010 | 3,030 | 2,988 | 3,000 | 189,800 | 3,000 |
| 2021-12-22 | 3,060 | 3,065 | 3,010 | 3,015 | 202,200 | 3,015 |
| 2021-12-21 | 3,105 | 3,125 | 3,080 | 3,085 | 147,000 | 3,085 |
| 2021-12-20 | 3,080 | 3,095 | 3,065 | 3,090 | 196,400 | 3,090 |
| 2021-12-17 | 3,105 | 3,120 | 3,090 | 3,090 | 280,000 | 3,090 |
| 2021-12-16 | 3,100 | 3,110 | 3,070 | 3,080 | 235,300 | 3,080 |
| 2021-12-15 | 3,090 | 3,135 | 3,085 | 3,110 | 199,000 | 3,110 |
| 2021-12-14 | 3,090 | 3,100 | 3,070 | 3,090 | 292,800 | 3,090 |
| 2021-12-13 | 3,140 | 3,140 | 3,055 | 3,055 | 201,200 | 3,055 |
| 2021-12-10 | 3,125 | 3,140 | 3,100 | 3,110 | 264,600 | 3,110 |
| 2021-12-09 | 3,135 | 3,140 | 3,070 | 3,095 | 311,700 | 3,095 |
| 2021-12-08 | 3,185 | 3,185 | 3,140 | 3,150 | 420,300 | 3,150 |
| 2021-12-07 | 3,085 | 3,145 | 3,045 | 3,140 | 318,200 | 3,140 |
| 2021-12-06 | 3,040 | 3,110 | 3,035 | 3,100 | 431,200 | 3,100 |
| 2021-12-03 | 2,969 | 3,040 | 2,958 | 3,015 | 411,100 | 3,015 |
| 2021-12-02 | 2,910 | 2,993 | 2,909 | 2,947 | 319,900 | 2,947 |
| 2021-12-01 | 2,955 | 2,970 | 2,934 | 2,937 | 339,800 | 2,937 |
| 2021-11-30 | 3,020 | 3,060 | 2,984 | 2,989 | 615,800 | 2,989 |
| 2021-11-29 | 3,070 | 3,080 | 3,045 | 3,055 | 328,400 | 3,055 |
| 2021-11-26 | 3,095 | 3,100 | 3,055 | 3,090 | 245,100 | 3,090 |
| 2021-11-25 | 3,120 | 3,125 | 3,100 | 3,110 | 184,500 | 3,110 |
| 2021-11-24 | 3,160 | 3,180 | 3,120 | 3,120 | 233,900 | 3,120 |
| 2021-11-22 | 3,125 | 3,215 | 3,125 | 3,180 | 356,700 | 3,180 |
| 2021-11-19 | 3,135 | 3,145 | 3,110 | 3,145 | 297,400 | 3,145 |
| 2021-11-18 | 3,110 | 3,170 | 3,100 | 3,150 | 279,300 | 3,150 |
| 2021-11-17 | 3,180 | 3,205 | 3,120 | 3,130 | 443,400 | 3,130 |
| 2021-11-16 | 3,265 | 3,280 | 3,185 | 3,210 | 595,800 | 3,210 |
| 2021-11-15 | 3,225 | 3,285 | 3,215 | 3,220 | 323,900 | 3,220 |
| 2021-11-12 | 3,265 | 3,300 | 3,240 | 3,250 | 332,700 | 3,250 |
| 2021-11-11 | 3,310 | 3,340 | 3,280 | 3,285 | 199,100 | 3,285 |
| 2021-11-10 | 3,285 | 3,345 | 3,285 | 3,310 | 232,300 | 3,310 |
| 2021-11-09 | 3,295 | 3,335 | 3,290 | 3,320 | 164,400 | 3,320 |
| 2021-11-08 | 3,360 | 3,385 | 3,305 | 3,305 | 194,600 | 3,305 |
| 2021-11-05 | 3,350 | 3,405 | 3,350 | 3,375 | 219,700 | 3,375 |
| 2021-11-04 | 3,375 | 3,400 | 3,340 | 3,390 | 317,500 | 3,390 |
| 2021-11-02 | 3,360 | 3,385 | 3,325 | 3,345 | 208,500 | 3,345 |
| 2021-11-01 | 3,385 | 3,405 | 3,355 | 3,400 | 230,900 | 3,400 |
| 2021-10-29 | 3,360 | 3,375 | 3,285 | 3,335 | 355,900 | 3,335 |
| 2021-10-28 | 3,400 | 3,415 | 3,380 | 3,405 | 159,500 | 3,405 |
| 2021-10-27 | 3,355 | 3,410 | 3,355 | 3,405 | 293,900 | 3,405 |
| 2021-10-26 | 3,400 | 3,450 | 3,380 | 3,420 | 226,500 | 3,420 |
| 2021-10-25 | 3,395 | 3,405 | 3,350 | 3,370 | 285,900 | 3,370 |
| 2021-10-22 | 3,470 | 3,485 | 3,420 | 3,445 | 343,300 | 3,445 |
| 2021-10-21 | 3,465 | 3,515 | 3,465 | 3,515 | 384,400 | 3,515 |
| 2021-10-20 | 3,485 | 3,515 | 3,455 | 3,510 | 237,100 | 3,510 |
| 2021-10-19 | 3,475 | 3,490 | 3,460 | 3,460 | 275,900 | 3,460 |
| 2021-10-18 | 3,540 | 3,550 | 3,450 | 3,460 | 370,000 | 3,460 |
| 2021-10-15 | 3,545 | 3,570 | 3,510 | 3,560 | 295,200 | 3,560 |
| 2021-10-14 | 3,510 | 3,575 | 3,495 | 3,540 | 230,700 | 3,540 |
| 2021-10-13 | 3,445 | 3,510 | 3,435 | 3,485 | 249,500 | 3,485 |
| 2021-10-12 | 3,470 | 3,485 | 3,420 | 3,445 | 419,600 | 3,445 |
| 2021-10-11 | 3,445 | 3,485 | 3,425 | 3,475 | 280,500 | 3,475 |
| 2021-10-08 | 3,505 | 3,535 | 3,470 | 3,515 | 659,500 | 3,515 |
| 2021-10-07 | 3,420 | 3,460 | 3,405 | 3,445 | 338,300 | 3,445 |
| 2021-10-06 | 3,375 | 3,435 | 3,360 | 3,400 | 301,300 | 3,400 |
| 2021-10-05 | 3,380 | 3,405 | 3,325 | 3,355 | 345,000 | 3,355 |
| 2021-10-04 | 3,385 | 3,445 | 3,385 | 3,410 | 301,900 | 3,410 |
| 2021-10-01 | 3,385 | 3,415 | 3,380 | 3,400 | 280,000 | 3,400 |
| 2021-09-30 | 3,490 | 3,500 | 3,405 | 3,410 | 458,100 | 3,410 |
| 2021-09-29 | 3,450 | 3,455 | 3,405 | 3,455 | 386,900 | 3,455 |
| 2021-09-28 | 3,575 | 3,585 | 3,500 | 3,530 | 262,700 | 3,530 |
| 2021-09-27 | 3,585 | 3,620 | 3,575 | 3,575 | 192,100 | 3,575 |
| 2021-09-24 | 3,605 | 3,615 | 3,550 | 3,600 | 381,800 | 3,600 |
| 2021-09-22 | 3,630 | 3,645 | 3,595 | 3,600 | 306,700 | 3,600 |
| 2021-09-21 | 3,660 | 3,660 | 3,625 | 3,650 | 289,200 | 3,650 |
| 2021-09-17 | 3,595 | 3,685 | 3,595 | 3,665 | 462,400 | 3,665 |
| 2021-09-16 | 3,640 | 3,675 | 3,625 | 3,660 | 290,600 | 3,660 |
| 2021-09-15 | 3,695 | 3,700 | 3,630 | 3,635 | 395,900 | 3,635 |
| 2021-09-14 | 3,740 | 3,740 | 3,700 | 3,740 | 254,300 | 3,740 |
| 2021-09-13 | 3,715 | 3,735 | 3,680 | 3,730 | 217,000 | 3,730 |
| 2021-09-10 | 3,685 | 3,765 | 3,670 | 3,765 | 342,500 | 3,765 |
| 2021-09-09 | 3,720 | 3,730 | 3,670 | 3,690 | 265,900 | 3,690 |
| 2021-09-08 | 3,840 | 3,840 | 3,745 | 3,755 | 379,800 | 3,755 |
| 2021-09-07 | 3,760 | 3,820 | 3,755 | 3,820 | 300,100 | 3,820 |
| 2021-09-06 | 3,700 | 3,725 | 3,675 | 3,705 | 152,800 | 3,705 |
| 2021-09-03 | 3,630 | 3,700 | 3,620 | 3,670 | 437,400 | 3,670 |
| 2021-09-02 | 3,640 | 3,700 | 3,635 | 3,700 | 196,000 | 3,700 |
| 2021-09-01 | 3,665 | 3,690 | 3,655 | 3,680 | 161,300 | 3,680 |
| 2021-08-31 | 3,680 | 3,685 | 3,645 | 3,655 | 246,000 | 3,655 |
| 2021-08-30 | 3,690 | 3,700 | 3,630 | 3,680 | 204,500 | 3,680 |
| 2021-08-27 | 3,690 | 3,725 | 3,645 | 3,655 | 212,400 | 3,655 |
| 2021-08-26 | 3,700 | 3,740 | 3,690 | 3,725 | 173,400 | 3,725 |
| 2021-08-25 | 3,670 | 3,755 | 3,660 | 3,735 | 228,400 | 3,735 |
| 2021-08-24 | 3,745 | 3,765 | 3,720 | 3,730 | 225,600 | 3,730 |
| 2021-08-23 | 3,785 | 3,805 | 3,695 | 3,730 | 399,800 | 3,730 |
| 2021-08-20 | 3,715 | 3,760 | 3,695 | 3,735 | 384,800 | 3,735 |
| 2021-08-19 | 3,635 | 3,710 | 3,635 | 3,660 | 371,200 | 3,660 |
| 2021-08-18 | 3,570 | 3,690 | 3,550 | 3,675 | 555,500 | 3,675 |
| 2021-08-17 | 3,480 | 3,565 | 3,475 | 3,535 | 330,500 | 3,535 |
| 2021-08-16 | 3,580 | 3,605 | 3,500 | 3,500 | 334,700 | 3,500 |
| 2021-08-13 | 3,550 | 3,635 | 3,535 | 3,580 | 620,600 | 3,580 |
| 2021-08-12 | 3,545 | 3,560 | 3,505 | 3,520 | 590,600 | 3,520 |
| 2021-08-11 | 3,580 | 3,600 | 3,540 | 3,540 | 350,500 | 3,540 |
| 2021-08-10 | 3,600 | 3,610 | 3,500 | 3,535 | 440,800 | 3,535 |
| 2021-08-06 | 3,555 | 3,560 | 3,515 | 3,540 | 220,000 | 3,540 |
| 2021-08-05 | 3,550 | 3,600 | 3,530 | 3,545 | 292,700 | 3,545 |
| 2021-08-04 | 3,565 | 3,575 | 3,515 | 3,535 | 342,600 | 3,535 |
| 2021-08-03 | 3,570 | 3,605 | 3,560 | 3,580 | 191,400 | 3,580 |
| 2021-08-02 | 3,555 | 3,630 | 3,540 | 3,595 | 231,100 | 3,595 |
| 2021-07-30 | 3,525 | 3,560 | 3,525 | 3,550 | 408,500 | 3,550 |
| 2021-07-29 | 3,535 | 3,575 | 3,495 | 3,510 | 402,300 | 3,510 |
| 2021-07-28 | 3,600 | 3,630 | 3,555 | 3,580 | 497,000 | 3,580 |
| 2021-07-27 | 3,690 | 3,695 | 3,635 | 3,655 | 457,400 | 3,655 |
| 2021-07-26 | 3,695 | 3,700 | 3,635 | 3,660 | 270,800 | 3,660 |
| 2021-07-21 | 3,655 | 3,680 | 3,640 | 3,660 | 420,100 | 3,660 |
| 2021-07-20 | 3,550 | 3,610 | 3,540 | 3,595 | 328,500 | 3,595 |
| 2021-07-19 | 3,555 | 3,560 | 3,515 | 3,550 | 294,400 | 3,550 |
| 2021-07-16 | 3,585 | 3,605 | 3,560 | 3,575 | 342,000 | 3,575 |
| 2021-07-15 | 3,615 | 3,640 | 3,585 | 3,590 | 404,900 | 3,590 |
| 2021-07-14 | 3,595 | 3,625 | 3,580 | 3,580 | 390,000 | 3,580 |
| 2021-07-13 | 3,490 | 3,570 | 3,485 | 3,560 | 367,800 | 3,560 |
| 2021-07-12 | 3,480 | 3,510 | 3,465 | 3,485 | 349,400 | 3,485 |
| 2021-07-09 | 3,360 | 3,420 | 3,355 | 3,410 | 575,600 | 3,410 |
| 2021-07-08 | 3,370 | 3,410 | 3,360 | 3,375 | 562,300 | 3,375 |
| 2021-07-07 | 3,435 | 3,445 | 3,385 | 3,400 | 527,000 | 3,400 |
| 2021-07-06 | 3,500 | 3,515 | 3,445 | 3,460 | 550,300 | 3,460 |
| 2021-07-05 | 3,540 | 3,550 | 3,505 | 3,505 | 273,500 | 3,505 |
| 2021-07-02 | 3,565 | 3,585 | 3,515 | 3,515 | 392,000 | 3,515 |
| 2021-07-01 | - | - | - | 3,530 | - | 3,530 |
| 2021-06-30 | 3,700 | 3,705 | 3,520 | 3,530 | 861,100 | 3,530 |
| 2021-06-29 | 3,665 | 3,710 | 3,640 | 3,705 | 363,800 | 3,705 |
| 2021-06-28 | 3,625 | 3,680 | 3,605 | 3,665 | 336,200 | 3,665 |
| 2021-06-25 | 3,625 | 3,640 | 3,590 | 3,590 | 376,900 | 3,590 |
| 2021-06-24 | 3,600 | 3,620 | 3,585 | 3,615 | 296,800 | 3,615 |
| 2021-06-23 | 3,630 | 3,645 | 3,590 | 3,590 | 275,700 | 3,590 |
| 2021-06-22 | 3,600 | 3,640 | 3,590 | 3,600 | 402,700 | 3,600 |
| 2021-06-21 | 3,570 | 3,605 | 3,560 | 3,575 | 387,100 | 3,575 |
| 2021-06-18 | 3,595 | 3,605 | 3,565 | 3,575 | 647,800 | 3,575 |
| 2021-06-17 | 3,620 | 3,640 | 3,560 | 3,585 | 507,000 | 3,585 |
| 2021-06-16 | 3,555 | 3,690 | 3,555 | 3,670 | 527,000 | 3,670 |
| 2021-06-15 | 3,570 | 3,640 | 3,540 | 3,625 | 387,000 | 3,625 |
| 2021-06-14 | 3,595 | 3,615 | 3,555 | 3,585 | 518,400 | 3,585 |
| 2021-06-11 | 3,560 | 3,615 | 3,555 | 3,600 | 603,900 | 3,600 |
| 2021-06-10 | 3,525 | 3,570 | 3,525 | 3,555 | 659,800 | 3,555 |
| 2021-06-09 | 3,550 | 3,555 | 3,505 | 3,510 | 740,300 | 3,510 |
| 2021-06-08 | 3,545 | 3,600 | 3,525 | 3,575 | 489,500 | 3,575 |
| 2021-06-07 | 3,575 | 3,585 | 3,530 | 3,545 | 531,400 | 3,545 |
| 2021-06-04 | 3,565 | 3,610 | 3,545 | 3,575 | 744,600 | 3,575 |
| 2021-06-03 | 3,590 | 3,600 | 3,535 | 3,565 | 539,800 | 3,565 |
| 2021-06-02 | 3,540 | 3,575 | 3,505 | 3,570 | 673,700 | 3,570 |
| 2021-06-01 | 3,660 | 3,665 | 3,570 | 3,580 | 599,800 | 3,580 |
| 2021-05-31 | 3,780 | 3,780 | 3,670 | 3,670 | 484,400 | 3,670 |
| 2021-05-28 | 3,765 | 3,815 | 3,730 | 3,730 | 864,500 | 3,730 |
| 2021-05-27 | 3,735 | 3,860 | 3,730 | 3,795 | 7,574,500 | 3,795 |
| 2021-05-26 | 3,635 | 3,800 | 3,635 | 3,775 | 1,302,500 | 3,775 |
| 2021-05-25 | 3,560 | 3,660 | 3,550 | 3,625 | 1,196,100 | 3,625 |
| 2021-05-24 | 3,595 | 3,630 | 3,550 | 3,580 | 627,200 | 3,580 |
| 2021-05-21 | 3,565 | 3,620 | 3,540 | 3,590 | 683,900 | 3,590 |
| 2021-05-20 | 3,480 | 3,590 | 3,470 | 3,545 | 781,200 | 3,545 |
| 2021-05-19 | 3,480 | 3,505 | 3,430 | 3,505 | 858,000 | 3,505 |
| 2021-05-18 | 3,545 | 3,595 | 3,515 | 3,570 | 585,100 | 3,570 |
| 2021-05-17 | 3,500 | 3,625 | 3,500 | 3,565 | 717,100 | 3,565 |
| 2021-05-14 | 3,695 | 3,760 | 3,680 | 3,745 | 361,100 | 3,745 |
| 2021-05-13 | 3,675 | 3,765 | 3,665 | 3,685 | 666,700 | 3,685 |
| 2021-05-12 | 3,600 | 3,665 | 3,555 | 3,640 | 1,242,300 | 3,640 |
| 2021-05-11 | 3,905 | 3,920 | 3,855 | 3,860 | 360,600 | 3,860 |
| 2021-05-10 | 3,815 | 3,900 | 3,810 | 3,880 | 297,000 | 3,880 |
| 2021-05-07 | 3,800 | 3,875 | 3,790 | 3,820 | 225,600 | 3,820 |
| 2021-05-06 | 3,795 | 3,835 | 3,770 | 3,770 | 346,500 | 3,770 |
| 2021-04-30 | 3,705 | 3,765 | 3,705 | 3,725 | 326,300 | 3,725 |
| 2021-04-28 | 3,760 | 3,775 | 3,710 | 3,725 | 401,300 | 3,725 |
| 2021-04-27 | 3,815 | 3,820 | 3,770 | 3,800 | 375,900 | 3,800 |
| 2021-04-26 | 3,905 | 3,920 | 3,875 | 3,880 | 296,000 | 3,880 |
| 2021-04-23 | 3,905 | 3,910 | 3,825 | 3,880 | 277,600 | 3,880 |
| 2021-04-22 | 3,830 | 3,870 | 3,825 | 3,850 | 267,700 | 3,850 |
| 2021-04-21 | 3,800 | 3,850 | 3,775 | 3,810 | 461,500 | 3,810 |
| 2021-04-20 | 3,895 | 3,895 | 3,815 | 3,825 | 450,200 | 3,825 |
| 2021-04-19 | 3,980 | 3,995 | 3,945 | 3,950 | 310,300 | 3,950 |
| 2021-04-16 | 4,035 | 4,060 | 3,985 | 4,015 | 231,700 | 4,015 |
| 2021-04-15 | 4,085 | 4,095 | 4,035 | 4,040 | 243,600 | 4,040 |
| 2021-04-14 | 4,180 | 4,195 | 4,085 | 4,115 | 560,700 | 4,115 |
| 2021-04-13 | 4,010 | 4,055 | 3,990 | 4,045 | 427,300 | 4,045 |
| 2021-04-12 | 4,005 | 4,010 | 3,980 | 3,995 | 153,800 | 3,995 |
| 2021-04-09 | 4,025 | 4,025 | 3,960 | 3,985 | 297,900 | 3,985 |
| 2021-04-08 | 4,045 | 4,050 | 3,960 | 3,975 | 419,000 | 3,975 |
| 2021-04-07 | 4,060 | 4,085 | 3,990 | 4,015 | 370,500 | 4,015 |
| 2021-04-06 | 4,070 | 4,070 | 3,990 | 3,990 | 241,400 | 3,990 |
| 2021-04-05 | 4,050 | 4,055 | 4,000 | 4,000 | 147,000 | 4,000 |
| 2021-04-02 | 4,075 | 4,095 | 4,040 | 4,040 | 104,800 | 4,040 |
| 2021-04-01 | 4,120 | 4,125 | 4,065 | 4,090 | 221,500 | 4,090 |
| 2021-03-31 | 4,110 | 4,125 | 4,050 | 4,050 | 289,700 | 4,050 |
| 2021-03-30 | 4,195 | 4,195 | 4,145 | 4,155 | 182,300 | 4,155 |
| 2021-03-29 | 4,140 | 4,235 | 4,140 | 4,225 | 451,000 | 4,225 |
| 2021-03-26 | 4,090 | 4,130 | 4,065 | 4,125 | 267,000 | 4,125 |
| 2021-03-25 | 4,085 | 4,110 | 4,055 | 4,070 | 261,500 | 4,070 |
| 2021-03-24 | 4,085 | 4,110 | 4,035 | 4,050 | 201,600 | 4,050 |
| 2021-03-23 | 4,165 | 4,175 | 4,105 | 4,110 | 210,900 | 4,110 |
| 2021-03-22 | 4,190 | 4,200 | 4,130 | 4,145 | 263,300 | 4,145 |
| 2021-03-19 | 4,170 | 4,220 | 4,135 | 4,220 | 479,200 | 4,220 |
| 2021-03-18 | 4,200 | 4,205 | 4,165 | 4,200 | 249,400 | 4,200 |
| 2021-03-17 | 4,200 | 4,215 | 4,170 | 4,190 | 259,600 | 4,190 |
| 2021-03-16 | 4,250 | 4,295 | 4,240 | 4,270 | 184,500 | 4,270 |
| 2021-03-15 | 4,240 | 4,260 | 4,205 | 4,260 | 160,000 | 4,260 |
| 2021-03-12 | 4,250 | 4,270 | 4,210 | 4,235 | 287,700 | 4,235 |
| 2021-03-11 | 4,180 | 4,230 | 4,125 | 4,220 | 296,600 | 4,220 |
| 2021-03-10 | 4,170 | 4,190 | 4,100 | 4,110 | 235,100 | 4,110 |
| 2021-03-09 | 4,100 | 4,170 | 4,065 | 4,170 | 279,800 | 4,170 |
| 2021-03-08 | 4,130 | 4,150 | 4,040 | 4,070 | 187,200 | 4,070 |
| 2021-03-05 | 4,070 | 4,125 | 4,020 | 4,125 | 270,800 | 4,125 |
| 2021-03-04 | 4,050 | 4,070 | 4,010 | 4,025 | 202,100 | 4,025 |
| 2021-03-03 | 4,115 | 4,115 | 4,030 | 4,050 | 217,000 | 4,050 |
| 2021-03-02 | 4,135 | 4,140 | 4,055 | 4,070 | 195,100 | 4,070 |
| 2021-03-01 | 4,070 | 4,160 | 4,045 | 4,150 | 314,800 | 4,150 |
| 2021-02-26 | 4,025 | 4,050 | 3,990 | 4,000 | 356,700 | 4,000 |
| 2021-02-25 | 4,050 | 4,050 | 4,005 | 4,015 | 194,300 | 4,015 |
| 2021-02-24 | 4,095 | 4,095 | 4,020 | 4,025 | 260,400 | 4,025 |
| 2021-02-22 | 4,090 | 4,095 | 4,045 | 4,060 | 139,700 | 4,060 |
| 2021-02-19 | 4,085 | 4,120 | 4,060 | 4,105 | 308,300 | 4,105 |
| 2021-02-18 | 4,035 | 4,095 | 4,015 | 4,060 | 309,500 | 4,060 |
| 2021-02-17 | 3,985 | 4,055 | 3,980 | 4,020 | 313,800 | 4,020 |
| 2021-02-16 | 4,135 | 4,155 | 4,035 | 4,040 | 305,200 | 4,040 |
| 2021-02-15 | 4,155 | 4,165 | 4,120 | 4,145 | 221,200 | 4,145 |
| 2021-02-12 | 4,265 | 4,270 | 4,150 | 4,155 | 426,300 | 4,155 |
| 2021-02-10 | 4,395 | 4,450 | 4,350 | 4,405 | 329,800 | 4,405 |
| 2021-02-09 | 4,380 | 4,440 | 4,355 | 4,425 | 163,400 | 4,425 |
| 2021-02-08 | 4,315 | 4,385 | 4,310 | 4,380 | 250,900 | 4,380 |
| 2021-02-05 | 4,275 | 4,325 | 4,225 | 4,315 | 252,400 | 4,315 |
| 2021-02-04 | 4,245 | 4,295 | 4,215 | 4,280 | 179,200 | 4,280 |
| 2021-02-03 | 4,220 | 4,260 | 4,215 | 4,230 | 112,800 | 4,230 |
| 2021-02-02 | 4,275 | 4,295 | 4,215 | 4,230 | 137,200 | 4,230 |
| 2021-02-01 | 4,225 | 4,255 | 4,195 | 4,245 | 217,600 | 4,245 |
| 2021-01-29 | 4,200 | 4,230 | 4,140 | 4,155 | 213,300 | 4,155 |
| 2021-01-28 | 4,175 | 4,240 | 4,160 | 4,195 | 458,300 | 4,195 |
| 2021-01-27 | 4,165 | 4,240 | 4,155 | 4,230 | 309,600 | 4,230 |
| 2021-01-26 | 4,040 | 4,115 | 4,025 | 4,095 | 207,100 | 4,095 |
| 2021-01-25 | 4,090 | 4,100 | 4,025 | 4,050 | 188,800 | 4,050 |
| 2021-01-22 | 4,085 | 4,115 | 4,050 | 4,100 | 243,700 | 4,100 |
| 2021-01-21 | 4,110 | 4,125 | 4,065 | 4,090 | 260,600 | 4,090 |
| 2021-01-20 | 4,125 | 4,150 | 4,040 | 4,040 | 241,900 | 4,040 |
| 2021-01-19 | 4,200 | 4,235 | 4,130 | 4,135 | 271,500 | 4,135 |
| 2021-01-18 | 4,160 | 4,200 | 4,150 | 4,180 | 290,600 | 4,180 |
| 2021-01-15 | 4,055 | 4,120 | 4,010 | 4,090 | 347,500 | 4,090 |
| 2021-01-14 | 4,015 | 4,090 | 3,990 | 4,080 | 324,400 | 4,080 |
| 2021-01-13 | 4,015 | 4,070 | 3,995 | 4,035 | 352,700 | 4,035 |
| 2021-01-12 | 4,025 | 4,030 | 3,960 | 4,030 | 456,900 | 4,030 |
| 2021-01-08 | 4,035 | 4,100 | 4,015 | 4,090 | 243,400 | 4,090 |
| 2021-01-07 | 4,105 | 4,120 | 4,075 | 4,085 | 173,900 | 4,085 |
| 2021-01-06 | 4,090 | 4,115 | 4,030 | 4,050 | 162,500 | 4,050 |
| 2021-01-05 | 4,090 | 4,135 | 4,050 | 4,100 | 204,600 | 4,100 |
| 2021-01-04 | 4,140 | 4,145 | 4,095 | 4,125 | 238,000 | 4,125 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
