1379 ホクト(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 | 1,919 | 1,924 | 1,908 | 1,908 | 51,700 | 1,908 |
| 2021-12-29 | 1,889 | 1,915 | 1,886 | 1,915 | 69,300 | 1,915 |
| 2021-12-28 | 1,878 | 1,893 | 1,869 | 1,889 | 57,100 | 1,889 |
| 2021-12-27 | 1,869 | 1,873 | 1,862 | 1,864 | 47,000 | 1,864 |
| 2021-12-24 | 1,870 | 1,879 | 1,864 | 1,870 | 41,600 | 1,870 |
| 2021-12-23 | 1,879 | 1,882 | 1,870 | 1,870 | 33,900 | 1,870 |
| 2021-12-22 | 1,890 | 1,895 | 1,880 | 1,880 | 34,000 | 1,880 |
| 2021-12-21 | 1,897 | 1,913 | 1,887 | 1,890 | 55,700 | 1,890 |
| 2021-12-20 | 1,895 | 1,901 | 1,883 | 1,887 | 59,600 | 1,887 |
| 2021-12-17 | 1,899 | 1,914 | 1,894 | 1,913 | 65,400 | 1,913 |
| 2021-12-16 | 1,897 | 1,905 | 1,888 | 1,904 | 43,500 | 1,904 |
| 2021-12-15 | 1,880 | 1,909 | 1,879 | 1,905 | 57,600 | 1,905 |
| 2021-12-14 | 1,868 | 1,879 | 1,861 | 1,878 | 62,300 | 1,878 |
| 2021-12-13 | 1,883 | 1,885 | 1,866 | 1,868 | 50,200 | 1,868 |
| 2021-12-10 | 1,893 | 1,894 | 1,880 | 1,885 | 56,800 | 1,885 |
| 2021-12-09 | 1,900 | 1,906 | 1,887 | 1,891 | 43,800 | 1,891 |
| 2021-12-08 | 1,938 | 1,938 | 1,906 | 1,906 | 40,600 | 1,906 |
| 2021-12-07 | 1,900 | 1,931 | 1,893 | 1,925 | 72,200 | 1,925 |
| 2021-12-06 | 1,890 | 1,898 | 1,885 | 1,889 | 48,500 | 1,889 |
| 2021-12-03 | 1,870 | 1,893 | 1,870 | 1,891 | 27,400 | 1,891 |
| 2021-12-02 | 1,881 | 1,904 | 1,867 | 1,867 | 76,700 | 1,867 |
| 2021-12-01 | 1,850 | 1,903 | 1,850 | 1,889 | 96,700 | 1,889 |
| 2021-11-30 | 1,889 | 1,909 | 1,842 | 1,842 | 196,900 | 1,842 |
| 2021-11-29 | 1,896 | 1,901 | 1,885 | 1,889 | 62,500 | 1,889 |
| 2021-11-26 | 1,887 | 1,897 | 1,884 | 1,896 | 35,800 | 1,896 |
| 2021-11-25 | 1,895 | 1,899 | 1,886 | 1,886 | 76,400 | 1,886 |
| 2021-11-24 | 1,915 | 1,918 | 1,894 | 1,901 | 109,500 | 1,901 |
| 2021-11-22 | 1,916 | 1,920 | 1,912 | 1,915 | 27,200 | 1,915 |
| 2021-11-19 | 1,916 | 1,926 | 1,914 | 1,922 | 38,300 | 1,922 |
| 2021-11-18 | 1,921 | 1,922 | 1,912 | 1,916 | 49,800 | 1,916 |
| 2021-11-17 | 1,942 | 1,942 | 1,922 | 1,922 | 61,900 | 1,922 |
| 2021-11-16 | 1,945 | 1,957 | 1,941 | 1,944 | 25,000 | 1,944 |
| 2021-11-15 | 1,963 | 1,967 | 1,928 | 1,940 | 73,200 | 1,940 |
| 2021-11-12 | 1,966 | 1,973 | 1,960 | 1,963 | 47,000 | 1,963 |
| 2021-11-11 | 1,958 | 1,975 | 1,949 | 1,968 | 34,800 | 1,968 |
| 2021-11-10 | 1,951 | 1,962 | 1,945 | 1,960 | 48,000 | 1,960 |
| 2021-11-09 | 1,958 | 1,963 | 1,951 | 1,951 | 33,700 | 1,951 |
| 2021-11-08 | 1,956 | 1,968 | 1,955 | 1,957 | 34,400 | 1,957 |
| 2021-11-05 | 1,956 | 1,965 | 1,951 | 1,956 | 26,600 | 1,956 |
| 2021-11-04 | 1,963 | 1,980 | 1,955 | 1,955 | 103,400 | 1,955 |
| 2021-11-02 | 1,985 | 1,989 | 1,960 | 1,960 | 47,000 | 1,960 |
| 2021-11-01 | 1,980 | 1,992 | 1,970 | 1,992 | 49,600 | 1,992 |
| 2021-10-29 | 1,967 | 1,973 | 1,960 | 1,967 | 45,800 | 1,967 |
| 2021-10-28 | 1,952 | 1,978 | 1,947 | 1,975 | 95,400 | 1,975 |
| 2021-10-27 | 1,939 | 1,953 | 1,939 | 1,948 | 27,400 | 1,948 |
| 2021-10-26 | 1,952 | 1,958 | 1,939 | 1,939 | 39,200 | 1,939 |
| 2021-10-25 | 1,941 | 1,959 | 1,941 | 1,953 | 45,900 | 1,953 |
| 2021-10-22 | 1,936 | 1,952 | 1,936 | 1,944 | 48,100 | 1,944 |
| 2021-10-21 | 1,936 | 1,947 | 1,936 | 1,941 | 22,900 | 1,941 |
| 2021-10-20 | 1,941 | 1,944 | 1,934 | 1,935 | 28,100 | 1,935 |
| 2021-10-19 | 1,948 | 1,953 | 1,935 | 1,935 | 38,700 | 1,935 |
| 2021-10-18 | 1,951 | 1,952 | 1,938 | 1,947 | 50,900 | 1,947 |
| 2021-10-15 | 1,966 | 1,966 | 1,952 | 1,960 | 37,600 | 1,960 |
| 2021-10-14 | 1,941 | 1,947 | 1,931 | 1,947 | 49,200 | 1,947 |
| 2021-10-13 | 1,950 | 1,955 | 1,941 | 1,941 | 57,200 | 1,941 |
| 2021-10-12 | 1,984 | 1,984 | 1,952 | 1,958 | 60,700 | 1,958 |
| 2021-10-11 | 1,976 | 1,981 | 1,971 | 1,980 | 41,200 | 1,980 |
| 2021-10-08 | 1,980 | 1,987 | 1,965 | 1,965 | 46,800 | 1,965 |
| 2021-10-07 | 1,951 | 1,971 | 1,951 | 1,963 | 44,400 | 1,963 |
| 2021-10-06 | 1,945 | 1,967 | 1,941 | 1,956 | 50,900 | 1,956 |
| 2021-10-05 | 1,945 | 1,970 | 1,945 | 1,952 | 73,600 | 1,952 |
| 2021-10-04 | 1,948 | 1,964 | 1,939 | 1,960 | 66,800 | 1,960 |
| 2021-10-01 | 1,957 | 1,957 | 1,934 | 1,944 | 76,900 | 1,944 |
| 2021-09-30 | 1,970 | 1,974 | 1,957 | 1,967 | 53,100 | 1,967 |
| 2021-09-29 | 1,951 | 1,960 | 1,941 | 1,960 | 116,500 | 1,960 |
| 2021-09-28 | 1,968 | 1,971 | 1,962 | 1,967 | 57,700 | 1,967 |
| 2021-09-27 | 1,971 | 1,977 | 1,961 | 1,963 | 69,900 | 1,963 |
| 2021-09-24 | 1,968 | 1,987 | 1,964 | 1,986 | 52,900 | 1,986 |
| 2021-09-22 | 1,976 | 1,981 | 1,950 | 1,950 | 91,400 | 1,950 |
| 2021-09-21 | 1,984 | 1,990 | 1,974 | 1,978 | 69,200 | 1,978 |
| 2021-09-17 | 2,005 | 2,005 | 1,991 | 1,995 | 55,000 | 1,995 |
| 2021-09-16 | 2,000 | 2,006 | 1,990 | 2,003 | 60,300 | 2,003 |
| 2021-09-15 | 1,989 | 1,999 | 1,986 | 1,992 | 57,700 | 1,992 |
| 2021-09-14 | 1,988 | 2,007 | 1,983 | 2,004 | 69,600 | 2,004 |
| 2021-09-13 | 1,978 | 1,989 | 1,965 | 1,988 | 58,700 | 1,988 |
| 2021-09-10 | 1,990 | 1,995 | 1,971 | 1,979 | 99,200 | 1,979 |
| 2021-09-09 | 2,000 | 2,009 | 1,981 | 1,983 | 78,800 | 1,983 |
| 2021-09-08 | 1,997 | 2,005 | 1,993 | 2,005 | 55,900 | 2,005 |
| 2021-09-07 | 1,998 | 2,007 | 1,994 | 1,997 | 65,900 | 1,997 |
| 2021-09-06 | 2,000 | 2,000 | 1,985 | 1,995 | 58,600 | 1,995 |
| 2021-09-03 | 1,988 | 1,999 | 1,967 | 1,991 | 111,100 | 1,991 |
| 2021-09-02 | 1,998 | 2,001 | 1,973 | 1,988 | 90,700 | 1,988 |
| 2021-09-01 | 1,999 | 2,010 | 1,994 | 2,003 | 91,500 | 2,003 |
| 2021-08-31 | 1,974 | 2,002 | 1,967 | 1,993 | 136,900 | 1,993 |
| 2021-08-30 | 1,967 | 1,987 | 1,958 | 1,987 | 94,400 | 1,987 |
| 2021-08-27 | 1,953 | 1,963 | 1,941 | 1,963 | 68,500 | 1,963 |
| 2021-08-26 | 1,952 | 1,953 | 1,935 | 1,953 | 58,600 | 1,953 |
| 2021-08-25 | 1,947 | 1,953 | 1,940 | 1,952 | 58,600 | 1,952 |
| 2021-08-24 | 1,943 | 1,955 | 1,938 | 1,945 | 71,700 | 1,945 |
| 2021-08-23 | 1,940 | 1,955 | 1,932 | 1,946 | 97,600 | 1,946 |
| 2021-08-20 | 1,928 | 1,941 | 1,923 | 1,927 | 79,100 | 1,927 |
| 2021-08-19 | 1,922 | 1,929 | 1,909 | 1,919 | 55,200 | 1,919 |
| 2021-08-18 | 1,905 | 1,934 | 1,904 | 1,929 | 97,300 | 1,929 |
| 2021-08-17 | 1,895 | 1,903 | 1,888 | 1,894 | 90,000 | 1,894 |
| 2021-08-16 | 1,918 | 1,922 | 1,882 | 1,895 | 148,500 | 1,895 |
| 2021-08-13 | 1,910 | 1,930 | 1,901 | 1,927 | 129,500 | 1,927 |
| 2021-08-12 | 1,933 | 1,935 | 1,919 | 1,925 | 38,000 | 1,925 |
| 2021-08-11 | 1,919 | 1,925 | 1,911 | 1,924 | 68,000 | 1,924 |
| 2021-08-10 | 1,918 | 1,926 | 1,912 | 1,912 | 52,300 | 1,912 |
| 2021-08-06 | 1,921 | 1,925 | 1,914 | 1,914 | 65,300 | 1,914 |
| 2021-08-05 | 1,928 | 1,934 | 1,921 | 1,922 | 49,800 | 1,922 |
| 2021-08-04 | 1,936 | 1,937 | 1,927 | 1,935 | 50,900 | 1,935 |
| 2021-08-03 | 1,945 | 1,954 | 1,933 | 1,939 | 53,100 | 1,939 |
| 2021-08-02 | 1,947 | 1,959 | 1,940 | 1,956 | 60,700 | 1,956 |
| 2021-07-30 | 1,943 | 1,944 | 1,922 | 1,922 | 52,100 | 1,922 |
| 2021-07-29 | 1,952 | 1,953 | 1,938 | 1,943 | 28,500 | 1,943 |
| 2021-07-28 | 1,946 | 1,957 | 1,942 | 1,952 | 44,200 | 1,952 |
| 2021-07-27 | 1,932 | 1,947 | 1,932 | 1,942 | 34,400 | 1,942 |
| 2021-07-26 | 1,950 | 1,952 | 1,932 | 1,932 | 40,800 | 1,932 |
| 2021-07-21 | 1,945 | 1,957 | 1,936 | 1,950 | 74,200 | 1,950 |
| 2021-07-20 | 1,925 | 1,937 | 1,921 | 1,931 | 60,600 | 1,931 |
| 2021-07-19 | 1,940 | 1,944 | 1,926 | 1,931 | 36,500 | 1,931 |
| 2021-07-16 | 1,937 | 1,953 | 1,933 | 1,949 | 46,500 | 1,949 |
| 2021-07-15 | 1,970 | 1,971 | 1,936 | 1,936 | 50,700 | 1,936 |
| 2021-07-14 | 1,952 | 1,965 | 1,946 | 1,960 | 42,500 | 1,960 |
| 2021-07-13 | 1,943 | 1,958 | 1,941 | 1,952 | 66,200 | 1,952 |
| 2021-07-12 | 1,934 | 1,940 | 1,930 | 1,937 | 65,300 | 1,937 |
| 2021-07-09 | 1,911 | 1,924 | 1,907 | 1,921 | 119,600 | 1,921 |
| 2021-07-08 | 1,922 | 1,933 | 1,918 | 1,918 | 65,800 | 1,918 |
| 2021-07-07 | 1,935 | 1,935 | 1,917 | 1,920 | 61,000 | 1,920 |
| 2021-07-06 | 1,955 | 1,955 | 1,937 | 1,937 | 50,900 | 1,937 |
| 2021-07-05 | 1,960 | 1,960 | 1,941 | 1,945 | 35,400 | 1,945 |
| 2021-07-02 | 1,938 | 1,968 | 1,931 | 1,965 | 192,100 | 1,965 |
| 2021-07-01 | 1,919 | 1,928 | 1,915 | 1,920 | 66,700 | 1,920 |
| 2021-06-30 | 1,931 | 1,931 | 1,917 | 1,919 | 60,100 | 1,919 |
| 2021-06-29 | 1,930 | 1,936 | 1,917 | 1,918 | 95,100 | 1,918 |
| 2021-06-28 | 1,934 | 1,939 | 1,926 | 1,934 | 47,600 | 1,934 |
| 2021-06-25 | 1,927 | 1,933 | 1,921 | 1,931 | 39,500 | 1,931 |
| 2021-06-24 | 1,914 | 1,926 | 1,907 | 1,924 | 64,900 | 1,924 |
| 2021-06-23 | 1,924 | 1,928 | 1,912 | 1,914 | 56,200 | 1,914 |
| 2021-06-22 | 1,933 | 1,937 | 1,914 | 1,918 | 81,300 | 1,918 |
| 2021-06-21 | 1,910 | 1,921 | 1,900 | 1,905 | 116,500 | 1,905 |
| 2021-06-18 | 1,930 | 1,933 | 1,912 | 1,912 | 103,200 | 1,912 |
| 2021-06-17 | 1,946 | 1,946 | 1,926 | 1,926 | 69,200 | 1,926 |
| 2021-06-16 | 1,939 | 1,955 | 1,939 | 1,946 | 54,600 | 1,946 |
| 2021-06-15 | 1,939 | 1,948 | 1,934 | 1,936 | 70,200 | 1,936 |
| 2021-06-14 | 1,946 | 1,947 | 1,934 | 1,937 | 46,400 | 1,937 |
| 2021-06-11 | 1,957 | 1,958 | 1,939 | 1,943 | 111,600 | 1,943 |
| 2021-06-10 | 1,947 | 1,950 | 1,933 | 1,936 | 54,400 | 1,936 |
| 2021-06-09 | 1,945 | 1,955 | 1,938 | 1,947 | 72,200 | 1,947 |
| 2021-06-08 | 1,954 | 1,958 | 1,949 | 1,953 | 80,900 | 1,953 |
| 2021-06-07 | 1,947 | 1,955 | 1,943 | 1,954 | 84,600 | 1,954 |
| 2021-06-04 | 1,930 | 1,940 | 1,923 | 1,940 | 101,300 | 1,940 |
| 2021-06-03 | 1,917 | 1,932 | 1,911 | 1,932 | 153,800 | 1,932 |
| 2021-06-02 | 1,931 | 1,940 | 1,903 | 1,915 | 234,600 | 1,915 |
| 2021-06-01 | 1,931 | 1,940 | 1,928 | 1,937 | 74,800 | 1,937 |
| 2021-05-31 | 1,945 | 1,954 | 1,930 | 1,933 | 118,600 | 1,933 |
| 2021-05-28 | 1,948 | 1,953 | 1,936 | 1,941 | 105,000 | 1,941 |
| 2021-05-27 | 1,952 | 1,963 | 1,936 | 1,936 | 162,200 | 1,936 |
| 2021-05-26 | 1,965 | 1,968 | 1,950 | 1,954 | 117,800 | 1,954 |
| 2021-05-25 | 1,975 | 1,984 | 1,965 | 1,965 | 109,900 | 1,965 |
| 2021-05-24 | 1,979 | 1,986 | 1,967 | 1,980 | 55,500 | 1,980 |
| 2021-05-21 | 1,977 | 1,980 | 1,965 | 1,965 | 88,000 | 1,965 |
| 2021-05-20 | 1,989 | 1,995 | 1,977 | 1,977 | 58,800 | 1,977 |
| 2021-05-19 | 1,980 | 1,988 | 1,976 | 1,986 | 54,200 | 1,986 |
| 2021-05-18 | 1,991 | 1,998 | 1,975 | 1,985 | 93,900 | 1,985 |
| 2021-05-17 | 2,000 | 2,004 | 1,952 | 1,982 | 245,900 | 1,982 |
| 2021-05-14 | 2,020 | 2,038 | 2,014 | 2,036 | 115,300 | 2,036 |
| 2021-05-13 | 1,997 | 2,013 | 1,997 | 2,002 | 74,200 | 2,002 |
| 2021-05-12 | 2,017 | 2,020 | 1,998 | 2,008 | 59,200 | 2,008 |
| 2021-05-11 | 2,021 | 2,023 | 2,012 | 2,017 | 52,500 | 2,017 |
| 2021-05-10 | 2,033 | 2,034 | 2,020 | 2,030 | 84,000 | 2,030 |
| 2021-05-07 | 2,015 | 2,025 | 2,012 | 2,015 | 57,700 | 2,015 |
| 2021-05-06 | 2,000 | 2,011 | 1,997 | 2,008 | 76,800 | 2,008 |
| 2021-04-30 | 1,987 | 2,000 | 1,986 | 1,987 | 76,100 | 1,987 |
| 2021-04-28 | 2,004 | 2,004 | 1,986 | 1,992 | 71,100 | 1,992 |
| 2021-04-27 | 1,996 | 1,999 | 1,981 | 1,989 | 93,600 | 1,989 |
| 2021-04-26 | 2,024 | 2,024 | 1,995 | 2,000 | 140,100 | 2,000 |
| 2021-04-23 | 2,014 | 2,037 | 1,999 | 2,034 | 140,300 | 2,034 |
| 2021-04-22 | 2,008 | 2,027 | 2,003 | 2,019 | 94,400 | 2,019 |
| 2021-04-21 | 2,015 | 2,016 | 1,999 | 2,004 | 138,600 | 2,004 |
| 2021-04-20 | 2,028 | 2,036 | 2,018 | 2,024 | 107,400 | 2,024 |
| 2021-04-19 | 2,037 | 2,037 | 2,022 | 2,024 | 98,000 | 2,024 |
| 2021-04-16 | 2,033 | 2,045 | 2,016 | 2,045 | 100,300 | 2,045 |
| 2021-04-15 | 2,039 | 2,045 | 2,031 | 2,040 | 75,100 | 2,040 |
| 2021-04-14 | 2,033 | 2,045 | 2,027 | 2,034 | 93,400 | 2,034 |
| 2021-04-13 | 2,043 | 2,056 | 2,038 | 2,039 | 73,500 | 2,039 |
| 2021-04-12 | 2,042 | 2,047 | 2,036 | 2,042 | 55,900 | 2,042 |
| 2021-04-09 | 2,052 | 2,053 | 2,030 | 2,035 | 74,700 | 2,035 |
| 2021-04-08 | 2,066 | 2,071 | 2,041 | 2,041 | 115,300 | 2,041 |
| 2021-04-07 | 2,066 | 2,080 | 2,066 | 2,078 | 67,200 | 2,078 |
| 2021-04-06 | 2,080 | 2,087 | 2,065 | 2,065 | 65,000 | 2,065 |
| 2021-04-05 | 2,066 | 2,076 | 2,056 | 2,072 | 52,300 | 2,072 |
| 2021-04-02 | 2,075 | 2,077 | 2,062 | 2,063 | 59,300 | 2,063 |
| 2021-04-01 | 2,087 | 2,094 | 2,062 | 2,063 | 95,400 | 2,063 |
| 2021-03-31 | 2,093 | 2,117 | 2,082 | 2,087 | 127,000 | 2,087 |
| 2021-03-30 | 2,108 | 2,111 | 2,081 | 2,096 | 148,600 | 2,096 |
| 2021-03-29 | 2,170 | 2,176 | 2,159 | 2,164 | 202,400 | 2,164 |
| 2021-03-26 | 2,162 | 2,168 | 2,155 | 2,163 | 88,800 | 2,163 |
| 2021-03-25 | 2,170 | 2,170 | 2,160 | 2,160 | 64,200 | 2,160 |
| 2021-03-24 | 2,172 | 2,178 | 2,147 | 2,155 | 90,000 | 2,155 |
| 2021-03-23 | 2,188 | 2,190 | 2,175 | 2,175 | 61,200 | 2,175 |
| 2021-03-22 | 2,179 | 2,190 | 2,167 | 2,188 | 77,900 | 2,188 |
| 2021-03-19 | 2,189 | 2,198 | 2,173 | 2,179 | 122,800 | 2,179 |
| 2021-03-18 | 2,185 | 2,192 | 2,172 | 2,188 | 86,300 | 2,188 |
| 2021-03-17 | 2,175 | 2,189 | 2,165 | 2,178 | 75,700 | 2,178 |
| 2021-03-16 | 2,165 | 2,177 | 2,161 | 2,170 | 83,900 | 2,170 |
| 2021-03-15 | 2,140 | 2,166 | 2,138 | 2,166 | 115,100 | 2,166 |
| 2021-03-12 | 2,137 | 2,139 | 2,116 | 2,139 | 105,600 | 2,139 |
| 2021-03-11 | 2,149 | 2,149 | 2,133 | 2,137 | 87,100 | 2,137 |
| 2021-03-10 | 2,166 | 2,166 | 2,142 | 2,149 | 73,500 | 2,149 |
| 2021-03-09 | 2,162 | 2,169 | 2,155 | 2,165 | 64,400 | 2,165 |
| 2021-03-08 | 2,160 | 2,163 | 2,143 | 2,156 | 62,100 | 2,156 |
| 2021-03-05 | 2,142 | 2,146 | 2,125 | 2,146 | 60,400 | 2,146 |
| 2021-03-04 | 2,135 | 2,142 | 2,126 | 2,136 | 45,100 | 2,136 |
| 2021-03-03 | 2,139 | 2,156 | 2,133 | 2,138 | 57,700 | 2,138 |
| 2021-03-02 | 2,143 | 2,143 | 2,123 | 2,139 | 45,800 | 2,139 |
| 2021-03-01 | 2,126 | 2,142 | 2,118 | 2,139 | 50,900 | 2,139 |
| 2021-02-26 | 2,101 | 2,128 | 2,085 | 2,116 | 161,400 | 2,116 |
| 2021-02-25 | 2,124 | 2,132 | 2,100 | 2,106 | 98,300 | 2,106 |
| 2021-02-24 | 2,142 | 2,146 | 2,099 | 2,100 | 141,200 | 2,100 |
| 2021-02-22 | 2,160 | 2,173 | 2,140 | 2,145 | 100,600 | 2,145 |
| 2021-02-19 | 2,146 | 2,158 | 2,138 | 2,153 | 80,000 | 2,153 |
| 2021-02-18 | 2,149 | 2,150 | 2,127 | 2,146 | 117,000 | 2,146 |
| 2021-02-17 | 2,143 | 2,151 | 2,134 | 2,149 | 61,300 | 2,149 |
| 2021-02-16 | 2,152 | 2,164 | 2,143 | 2,154 | 92,000 | 2,154 |
| 2021-02-15 | 2,151 | 2,155 | 2,133 | 2,149 | 105,900 | 2,149 |
| 2021-02-12 | 2,154 | 2,163 | 2,148 | 2,150 | 101,800 | 2,150 |
| 2021-02-10 | 2,155 | 2,167 | 2,152 | 2,164 | 92,600 | 2,164 |
| 2021-02-09 | 2,180 | 2,181 | 2,151 | 2,164 | 118,000 | 2,164 |
| 2021-02-08 | 2,181 | 2,189 | 2,171 | 2,180 | 89,000 | 2,180 |
| 2021-02-05 | 2,170 | 2,187 | 2,159 | 2,185 | 64,800 | 2,185 |
| 2021-02-04 | 2,173 | 2,192 | 2,156 | 2,162 | 75,800 | 2,162 |
| 2021-02-03 | 2,185 | 2,185 | 2,137 | 2,173 | 146,300 | 2,173 |
| 2021-02-02 | 2,174 | 2,186 | 2,161 | 2,185 | 73,400 | 2,185 |
| 2021-02-01 | 2,156 | 2,164 | 2,139 | 2,156 | 63,000 | 2,156 |
| 2021-01-29 | 2,185 | 2,188 | 2,157 | 2,161 | 77,100 | 2,161 |
| 2021-01-28 | 2,168 | 2,183 | 2,162 | 2,165 | 205,900 | 2,165 |
| 2021-01-27 | 2,185 | 2,203 | 2,176 | 2,185 | 79,600 | 2,185 |
| 2021-01-26 | 2,176 | 2,182 | 2,169 | 2,170 | 61,700 | 2,170 |
| 2021-01-25 | 2,162 | 2,185 | 2,154 | 2,176 | 90,900 | 2,176 |
| 2021-01-22 | 2,150 | 2,159 | 2,132 | 2,144 | 74,700 | 2,144 |
| 2021-01-21 | 2,173 | 2,189 | 2,146 | 2,152 | 108,400 | 2,152 |
| 2021-01-20 | 2,119 | 2,165 | 2,116 | 2,165 | 160,300 | 2,165 |
| 2021-01-19 | 2,105 | 2,112 | 2,092 | 2,099 | 79,600 | 2,099 |
| 2021-01-18 | 2,100 | 2,106 | 2,089 | 2,096 | 72,500 | 2,096 |
| 2021-01-15 | 2,117 | 2,117 | 2,091 | 2,109 | 152,700 | 2,109 |
| 2021-01-14 | 2,140 | 2,144 | 2,113 | 2,114 | 92,000 | 2,114 |
| 2021-01-13 | 2,133 | 2,150 | 2,127 | 2,146 | 88,300 | 2,146 |
| 2021-01-12 | 2,134 | 2,139 | 2,121 | 2,136 | 98,600 | 2,136 |
| 2021-01-08 | 2,105 | 2,144 | 2,102 | 2,126 | 128,000 | 2,126 |
| 2021-01-07 | 2,119 | 2,128 | 2,107 | 2,109 | 53,700 | 2,109 |
| 2021-01-06 | 2,092 | 2,113 | 2,088 | 2,103 | 56,700 | 2,103 |
| 2021-01-05 | 2,098 | 2,114 | 2,093 | 2,102 | 63,600 | 2,102 |
| 2021-01-04 | 2,090 | 2,101 | 2,067 | 2,097 | 60,700 | 2,097 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
