2301 (株)学情 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 | 1,091 | 1,098 | 1,076 | 1,086 | 30,600 | 1,086 |
| 2021-12-29 | 1,073 | 1,098 | 1,072 | 1,091 | 47,900 | 1,091 |
| 2021-12-28 | 1,063 | 1,075 | 1,049 | 1,071 | 44,800 | 1,071 |
| 2021-12-27 | 1,085 | 1,086 | 1,045 | 1,052 | 55,700 | 1,052 |
| 2021-12-24 | 1,074 | 1,105 | 1,074 | 1,090 | 73,700 | 1,090 |
| 2021-12-23 | 1,063 | 1,069 | 1,038 | 1,057 | 85,500 | 1,057 |
| 2021-12-22 | 1,065 | 1,067 | 1,053 | 1,056 | 82,300 | 1,056 |
| 2021-12-21 | 1,079 | 1,080 | 1,044 | 1,066 | 97,100 | 1,066 |
| 2021-12-20 | 1,116 | 1,116 | 1,054 | 1,061 | 102,100 | 1,061 |
| 2021-12-17 | 1,120 | 1,132 | 1,109 | 1,118 | 84,800 | 1,118 |
| 2021-12-16 | 1,120 | 1,142 | 1,108 | 1,115 | 112,900 | 1,115 |
| 2021-12-15 | 1,160 | 1,160 | 1,088 | 1,096 | 167,300 | 1,096 |
| 2021-12-14 | 1,097 | 1,190 | 1,094 | 1,166 | 377,800 | 1,166 |
| 2021-12-13 | 1,161 | 1,196 | 1,152 | 1,160 | 201,800 | 1,160 |
| 2021-12-10 | 1,146 | 1,147 | 1,121 | 1,135 | 115,700 | 1,135 |
| 2021-12-09 | 1,159 | 1,167 | 1,144 | 1,149 | 61,800 | 1,149 |
| 2021-12-08 | 1,151 | 1,162 | 1,133 | 1,157 | 85,400 | 1,157 |
| 2021-12-07 | 1,102 | 1,131 | 1,101 | 1,130 | 55,000 | 1,130 |
| 2021-12-06 | 1,109 | 1,109 | 1,086 | 1,090 | 78,500 | 1,090 |
| 2021-12-03 | 1,079 | 1,097 | 1,070 | 1,097 | 60,300 | 1,097 |
| 2021-12-02 | 1,078 | 1,090 | 1,054 | 1,062 | 105,600 | 1,062 |
| 2021-12-01 | 1,070 | 1,081 | 1,050 | 1,077 | 76,500 | 1,077 |
| 2021-11-30 | 1,107 | 1,118 | 1,074 | 1,079 | 96,000 | 1,079 |
| 2021-11-29 | 1,128 | 1,142 | 1,092 | 1,093 | 134,800 | 1,093 |
| 2021-11-26 | 1,180 | 1,183 | 1,150 | 1,157 | 97,300 | 1,157 |
| 2021-11-25 | 1,211 | 1,213 | 1,184 | 1,184 | 63,000 | 1,184 |
| 2021-11-24 | 1,216 | 1,231 | 1,210 | 1,211 | 103,200 | 1,211 |
| 2021-11-22 | 1,279 | 1,280 | 1,225 | 1,235 | 111,600 | 1,235 |
| 2021-11-19 | 1,327 | 1,329 | 1,270 | 1,279 | 148,200 | 1,279 |
| 2021-11-18 | 1,295 | 1,335 | 1,291 | 1,330 | 157,100 | 1,330 |
| 2021-11-17 | 1,311 | 1,314 | 1,296 | 1,296 | 54,000 | 1,296 |
| 2021-11-16 | 1,301 | 1,308 | 1,293 | 1,307 | 66,500 | 1,307 |
| 2021-11-15 | 1,298 | 1,311 | 1,291 | 1,294 | 54,000 | 1,294 |
| 2021-11-12 | 1,281 | 1,307 | 1,272 | 1,285 | 128,300 | 1,285 |
| 2021-11-11 | 1,244 | 1,281 | 1,241 | 1,276 | 111,100 | 1,276 |
| 2021-11-10 | 1,246 | 1,253 | 1,240 | 1,246 | 42,300 | 1,246 |
| 2021-11-09 | 1,236 | 1,255 | 1,230 | 1,243 | 86,200 | 1,243 |
| 2021-11-08 | 1,226 | 1,239 | 1,221 | 1,236 | 90,100 | 1,236 |
| 2021-11-05 | 1,217 | 1,226 | 1,205 | 1,224 | 71,500 | 1,224 |
| 2021-11-04 | 1,210 | 1,221 | 1,207 | 1,217 | 73,100 | 1,217 |
| 2021-11-02 | 1,207 | 1,208 | 1,195 | 1,208 | 75,600 | 1,208 |
| 2021-11-01 | 1,192 | 1,209 | 1,183 | 1,205 | 139,800 | 1,205 |
| 2021-10-29 | 1,166 | 1,188 | 1,160 | 1,188 | 89,700 | 1,188 |
| 2021-10-28 | 1,150 | 1,174 | 1,144 | 1,170 | 310,200 | 1,170 |
| 2021-10-27 | 1,174 | 1,188 | 1,158 | 1,179 | 451,000 | 1,179 |
| 2021-10-26 | 1,182 | 1,190 | 1,173 | 1,182 | 185,200 | 1,182 |
| 2021-10-25 | 1,170 | 1,185 | 1,170 | 1,182 | 123,000 | 1,182 |
| 2021-10-22 | 1,167 | 1,188 | 1,154 | 1,184 | 119,000 | 1,184 |
| 2021-10-21 | 1,187 | 1,187 | 1,162 | 1,171 | 223,600 | 1,171 |
| 2021-10-20 | 1,213 | 1,213 | 1,191 | 1,200 | 234,300 | 1,200 |
| 2021-10-19 | 1,240 | 1,246 | 1,212 | 1,217 | 173,800 | 1,217 |
| 2021-10-18 | 1,244 | 1,253 | 1,237 | 1,246 | 92,800 | 1,246 |
| 2021-10-15 | 1,239 | 1,250 | 1,232 | 1,241 | 69,600 | 1,241 |
| 2021-10-14 | 1,241 | 1,246 | 1,233 | 1,234 | 47,100 | 1,234 |
| 2021-10-13 | 1,253 | 1,264 | 1,236 | 1,243 | 84,000 | 1,243 |
| 2021-10-12 | 1,257 | 1,257 | 1,239 | 1,254 | 60,100 | 1,254 |
| 2021-10-11 | 1,249 | 1,259 | 1,241 | 1,257 | 74,000 | 1,257 |
| 2021-10-08 | 1,217 | 1,254 | 1,217 | 1,249 | 236,700 | 1,249 |
| 2021-10-07 | 1,225 | 1,236 | 1,207 | 1,207 | 96,100 | 1,207 |
| 2021-10-06 | 1,246 | 1,265 | 1,212 | 1,220 | 113,500 | 1,220 |
| 2021-10-05 | 1,246 | 1,249 | 1,222 | 1,230 | 116,300 | 1,230 |
| 2021-10-04 | 1,284 | 1,284 | 1,257 | 1,261 | 110,300 | 1,261 |
| 2021-10-01 | 1,270 | 1,280 | 1,251 | 1,265 | 163,600 | 1,265 |
| 2021-09-30 | 1,274 | 1,297 | 1,262 | 1,276 | 135,600 | 1,276 |
| 2021-09-29 | 1,252 | 1,277 | 1,245 | 1,275 | 131,100 | 1,275 |
| 2021-09-28 | 1,279 | 1,288 | 1,252 | 1,276 | 64,600 | 1,276 |
| 2021-09-27 | 1,313 | 1,314 | 1,269 | 1,279 | 93,000 | 1,279 |
| 2021-09-24 | 1,294 | 1,309 | 1,284 | 1,300 | 134,700 | 1,300 |
| 2021-09-22 | 1,263 | 1,288 | 1,253 | 1,255 | 96,300 | 1,255 |
| 2021-09-21 | 1,219 | 1,270 | 1,216 | 1,262 | 121,200 | 1,262 |
| 2021-09-17 | 1,234 | 1,249 | 1,220 | 1,243 | 115,600 | 1,243 |
| 2021-09-16 | 1,250 | 1,253 | 1,217 | 1,253 | 164,900 | 1,253 |
| 2021-09-15 | 1,300 | 1,304 | 1,274 | 1,291 | 113,700 | 1,291 |
| 2021-09-14 | 1,342 | 1,342 | 1,290 | 1,324 | 214,900 | 1,324 |
| 2021-09-13 | 1,255 | 1,269 | 1,250 | 1,259 | 101,400 | 1,259 |
| 2021-09-10 | 1,237 | 1,252 | 1,228 | 1,252 | 57,400 | 1,252 |
| 2021-09-09 | 1,247 | 1,248 | 1,223 | 1,237 | 66,300 | 1,237 |
| 2021-09-08 | 1,240 | 1,262 | 1,238 | 1,259 | 71,900 | 1,259 |
| 2021-09-07 | 1,215 | 1,249 | 1,215 | 1,236 | 67,500 | 1,236 |
| 2021-09-06 | 1,231 | 1,235 | 1,213 | 1,214 | 46,800 | 1,214 |
| 2021-09-03 | 1,196 | 1,222 | 1,195 | 1,210 | 101,300 | 1,210 |
| 2021-09-02 | 1,180 | 1,199 | 1,180 | 1,184 | 61,400 | 1,184 |
| 2021-09-01 | 1,164 | 1,183 | 1,160 | 1,175 | 45,900 | 1,175 |
| 2021-08-31 | 1,173 | 1,180 | 1,159 | 1,159 | 38,000 | 1,159 |
| 2021-08-30 | 1,149 | 1,175 | 1,149 | 1,173 | 42,600 | 1,173 |
| 2021-08-27 | 1,131 | 1,142 | 1,112 | 1,141 | 52,200 | 1,141 |
| 2021-08-26 | 1,145 | 1,152 | 1,133 | 1,134 | 43,300 | 1,134 |
| 2021-08-25 | 1,145 | 1,158 | 1,132 | 1,139 | 63,300 | 1,139 |
| 2021-08-24 | 1,122 | 1,150 | 1,121 | 1,146 | 93,900 | 1,146 |
| 2021-08-23 | 1,104 | 1,130 | 1,104 | 1,120 | 71,300 | 1,120 |
| 2021-08-20 | 1,114 | 1,136 | 1,095 | 1,104 | 101,500 | 1,104 |
| 2021-08-19 | 1,120 | 1,138 | 1,113 | 1,114 | 63,700 | 1,114 |
| 2021-08-18 | 1,120 | 1,153 | 1,116 | 1,136 | 54,400 | 1,136 |
| 2021-08-17 | 1,155 | 1,155 | 1,125 | 1,126 | 72,400 | 1,126 |
| 2021-08-16 | 1,180 | 1,184 | 1,153 | 1,159 | 49,900 | 1,159 |
| 2021-08-13 | 1,178 | 1,189 | 1,172 | 1,185 | 39,100 | 1,185 |
| 2021-08-12 | 1,183 | 1,188 | 1,165 | 1,179 | 66,400 | 1,179 |
| 2021-08-11 | 1,180 | 1,189 | 1,173 | 1,182 | 48,500 | 1,182 |
| 2021-08-10 | 1,133 | 1,176 | 1,132 | 1,170 | 48,700 | 1,170 |
| 2021-08-06 | 1,136 | 1,147 | 1,131 | 1,131 | 44,500 | 1,131 |
| 2021-08-05 | 1,160 | 1,160 | 1,135 | 1,142 | 47,800 | 1,142 |
| 2021-08-04 | 1,180 | 1,188 | 1,161 | 1,163 | 45,000 | 1,163 |
| 2021-08-03 | 1,182 | 1,194 | 1,170 | 1,170 | 39,200 | 1,170 |
| 2021-08-02 | 1,152 | 1,199 | 1,151 | 1,190 | 77,600 | 1,190 |
| 2021-07-30 | 1,179 | 1,185 | 1,147 | 1,149 | 193,000 | 1,149 |
| 2021-07-29 | 1,180 | 1,202 | 1,176 | 1,183 | 221,300 | 1,183 |
| 2021-07-28 | 1,198 | 1,200 | 1,177 | 1,187 | 147,200 | 1,187 |
| 2021-07-27 | 1,210 | 1,212 | 1,199 | 1,211 | 97,000 | 1,211 |
| 2021-07-26 | 1,221 | 1,229 | 1,203 | 1,208 | 107,300 | 1,208 |
| 2021-07-21 | 1,232 | 1,240 | 1,208 | 1,211 | 88,700 | 1,211 |
| 2021-07-20 | 1,235 | 1,235 | 1,200 | 1,202 | 84,800 | 1,202 |
| 2021-07-19 | 1,259 | 1,263 | 1,223 | 1,237 | 82,800 | 1,237 |
| 2021-07-16 | 1,255 | 1,288 | 1,255 | 1,276 | 48,300 | 1,276 |
| 2021-07-15 | 1,292 | 1,308 | 1,255 | 1,256 | 80,800 | 1,256 |
| 2021-07-14 | 1,268 | 1,302 | 1,257 | 1,295 | 89,100 | 1,295 |
| 2021-07-13 | 1,308 | 1,314 | 1,262 | 1,267 | 223,600 | 1,267 |
| 2021-07-12 | 1,336 | 1,349 | 1,323 | 1,338 | 49,700 | 1,338 |
| 2021-07-09 | 1,328 | 1,332 | 1,300 | 1,331 | 55,300 | 1,331 |
| 2021-07-08 | 1,365 | 1,365 | 1,330 | 1,335 | 87,900 | 1,335 |
| 2021-07-07 | 1,360 | 1,388 | 1,360 | 1,369 | 38,600 | 1,369 |
| 2021-07-06 | 1,364 | 1,376 | 1,354 | 1,363 | 39,700 | 1,363 |
| 2021-07-05 | 1,378 | 1,394 | 1,363 | 1,364 | 33,300 | 1,364 |
| 2021-07-02 | 1,376 | 1,388 | 1,371 | 1,381 | 27,800 | 1,381 |
| 2021-07-01 | 1,362 | 1,381 | 1,357 | 1,370 | 47,200 | 1,370 |
| 2021-06-30 | 1,367 | 1,381 | 1,352 | 1,356 | 98,600 | 1,356 |
| 2021-06-29 | 1,388 | 1,390 | 1,363 | 1,367 | 71,900 | 1,367 |
| 2021-06-28 | 1,404 | 1,405 | 1,384 | 1,396 | 42,100 | 1,396 |
| 2021-06-25 | 1,377 | 1,404 | 1,373 | 1,399 | 40,700 | 1,399 |
| 2021-06-24 | 1,386 | 1,386 | 1,352 | 1,367 | 67,700 | 1,367 |
| 2021-06-23 | 1,404 | 1,430 | 1,389 | 1,389 | 38,600 | 1,389 |
| 2021-06-22 | 1,389 | 1,420 | 1,378 | 1,419 | 62,700 | 1,419 |
| 2021-06-21 | 1,370 | 1,377 | 1,335 | 1,352 | 74,300 | 1,352 |
| 2021-06-18 | 1,403 | 1,413 | 1,386 | 1,404 | 62,100 | 1,404 |
| 2021-06-17 | 1,420 | 1,444 | 1,410 | 1,417 | 33,600 | 1,417 |
| 2021-06-16 | 1,417 | 1,433 | 1,390 | 1,419 | 48,600 | 1,419 |
| 2021-06-15 | 1,399 | 1,426 | 1,373 | 1,422 | 103,400 | 1,422 |
| 2021-06-14 | 1,388 | 1,418 | 1,363 | 1,410 | 83,000 | 1,410 |
| 2021-06-11 | 1,421 | 1,421 | 1,367 | 1,373 | 145,800 | 1,373 |
| 2021-06-10 | 1,438 | 1,441 | 1,395 | 1,411 | 131,200 | 1,411 |
| 2021-06-09 | 1,476 | 1,476 | 1,425 | 1,437 | 136,900 | 1,437 |
| 2021-06-08 | 1,486 | 1,580 | 1,466 | 1,481 | 373,200 | 1,481 |
| 2021-06-07 | 1,505 | 1,511 | 1,460 | 1,467 | 92,900 | 1,467 |
| 2021-06-04 | 1,481 | 1,509 | 1,480 | 1,498 | 25,000 | 1,498 |
| 2021-06-03 | 1,497 | 1,502 | 1,470 | 1,488 | 41,100 | 1,488 |
| 2021-06-02 | 1,450 | 1,483 | 1,441 | 1,481 | 41,800 | 1,481 |
| 2021-06-01 | 1,423 | 1,448 | 1,411 | 1,446 | 38,300 | 1,446 |
| 2021-05-31 | 1,447 | 1,448 | 1,420 | 1,428 | 35,600 | 1,428 |
| 2021-05-28 | 1,472 | 1,472 | 1,436 | 1,447 | 27,200 | 1,447 |
| 2021-05-27 | 1,421 | 1,480 | 1,421 | 1,459 | 55,400 | 1,459 |
| 2021-05-26 | 1,489 | 1,489 | 1,444 | 1,451 | 42,900 | 1,451 |
| 2021-05-25 | 1,485 | 1,517 | 1,478 | 1,484 | 43,900 | 1,484 |
| 2021-05-24 | 1,485 | 1,498 | 1,451 | 1,485 | 48,600 | 1,485 |
| 2021-05-21 | 1,481 | 1,490 | 1,470 | 1,473 | 65,500 | 1,473 |
| 2021-05-20 | 1,438 | 1,485 | 1,438 | 1,477 | 73,200 | 1,477 |
| 2021-05-19 | 1,428 | 1,452 | 1,418 | 1,444 | 72,900 | 1,444 |
| 2021-05-18 | 1,397 | 1,429 | 1,390 | 1,410 | 79,300 | 1,410 |
| 2021-05-17 | 1,398 | 1,404 | 1,377 | 1,377 | 48,900 | 1,377 |
| 2021-05-14 | 1,350 | 1,377 | 1,342 | 1,368 | 35,000 | 1,368 |
| 2021-05-13 | 1,350 | 1,372 | 1,322 | 1,342 | 34,000 | 1,342 |
| 2021-05-12 | 1,337 | 1,375 | 1,336 | 1,357 | 58,800 | 1,357 |
| 2021-05-11 | 1,374 | 1,374 | 1,328 | 1,334 | 36,500 | 1,334 |
| 2021-05-10 | 1,402 | 1,402 | 1,370 | 1,375 | 33,300 | 1,375 |
| 2021-05-07 | 1,404 | 1,407 | 1,375 | 1,387 | 27,200 | 1,387 |
| 2021-05-06 | 1,414 | 1,420 | 1,383 | 1,383 | 44,700 | 1,383 |
| 2021-04-30 | 1,385 | 1,405 | 1,373 | 1,388 | 54,900 | 1,388 |
| 2021-04-28 | 1,415 | 1,415 | 1,366 | 1,371 | 97,100 | 1,371 |
| 2021-04-27 | 1,435 | 1,442 | 1,402 | 1,431 | 89,900 | 1,431 |
| 2021-04-26 | 1,421 | 1,452 | 1,407 | 1,439 | 46,300 | 1,439 |
| 2021-04-23 | 1,410 | 1,428 | 1,395 | 1,413 | 26,700 | 1,413 |
| 2021-04-22 | 1,406 | 1,435 | 1,406 | 1,419 | 63,100 | 1,419 |
| 2021-04-21 | 1,409 | 1,426 | 1,390 | 1,403 | 64,500 | 1,403 |
| 2021-04-20 | 1,459 | 1,463 | 1,442 | 1,443 | 45,000 | 1,443 |
| 2021-04-19 | 1,499 | 1,499 | 1,470 | 1,470 | 36,400 | 1,470 |
| 2021-04-16 | 1,491 | 1,509 | 1,477 | 1,499 | 22,300 | 1,499 |
| 2021-04-15 | 1,479 | 1,500 | 1,477 | 1,491 | 18,300 | 1,491 |
| 2021-04-14 | 1,500 | 1,509 | 1,483 | 1,490 | 26,900 | 1,490 |
| 2021-04-13 | 1,504 | 1,540 | 1,485 | 1,500 | 57,500 | 1,500 |
| 2021-04-12 | 1,521 | 1,521 | 1,459 | 1,487 | 136,000 | 1,487 |
| 2021-04-09 | 1,504 | 1,546 | 1,472 | 1,529 | 141,600 | 1,529 |
| 2021-04-08 | 1,568 | 1,568 | 1,491 | 1,512 | 118,500 | 1,512 |
| 2021-04-07 | 1,573 | 1,596 | 1,540 | 1,570 | 67,300 | 1,570 |
| 2021-04-06 | 1,596 | 1,600 | 1,558 | 1,573 | 53,200 | 1,573 |
| 2021-04-05 | 1,576 | 1,596 | 1,564 | 1,596 | 38,200 | 1,596 |
| 2021-04-02 | 1,599 | 1,603 | 1,571 | 1,582 | 32,600 | 1,582 |
| 2021-04-01 | 1,576 | 1,593 | 1,563 | 1,571 | 39,000 | 1,571 |
| 2021-03-31 | 1,585 | 1,600 | 1,557 | 1,575 | 63,400 | 1,575 |
| 2021-03-30 | 1,580 | 1,614 | 1,566 | 1,598 | 60,200 | 1,598 |
| 2021-03-29 | 1,631 | 1,639 | 1,552 | 1,578 | 61,500 | 1,578 |
| 2021-03-26 | 1,586 | 1,628 | 1,586 | 1,620 | 56,100 | 1,620 |
| 2021-03-25 | 1,518 | 1,574 | 1,518 | 1,567 | 28,700 | 1,567 |
| 2021-03-24 | 1,556 | 1,575 | 1,514 | 1,530 | 65,500 | 1,530 |
| 2021-03-23 | 1,648 | 1,648 | 1,576 | 1,582 | 53,400 | 1,582 |
| 2021-03-22 | 1,618 | 1,667 | 1,604 | 1,647 | 65,500 | 1,647 |
| 2021-03-19 | 1,590 | 1,622 | 1,564 | 1,614 | 94,100 | 1,614 |
| 2021-03-18 | 1,574 | 1,609 | 1,543 | 1,586 | 81,700 | 1,586 |
| 2021-03-17 | 1,551 | 1,562 | 1,519 | 1,543 | 56,100 | 1,543 |
| 2021-03-16 | 1,510 | 1,566 | 1,501 | 1,566 | 63,300 | 1,566 |
| 2021-03-15 | 1,460 | 1,568 | 1,460 | 1,515 | 103,700 | 1,515 |
| 2021-03-12 | 1,477 | 1,477 | 1,432 | 1,450 | 55,900 | 1,450 |
| 2021-03-11 | 1,417 | 1,503 | 1,417 | 1,476 | 166,000 | 1,476 |
| 2021-03-10 | 1,395 | 1,429 | 1,366 | 1,400 | 143,400 | 1,400 |
| 2021-03-09 | 1,355 | 1,404 | 1,309 | 1,376 | 342,700 | 1,376 |
| 2021-03-08 | 1,426 | 1,496 | 1,426 | 1,445 | 196,000 | 1,445 |
| 2021-03-05 | 1,472 | 1,472 | 1,372 | 1,410 | 128,400 | 1,410 |
| 2021-03-04 | 1,540 | 1,554 | 1,444 | 1,468 | 117,700 | 1,468 |
| 2021-03-03 | 1,468 | 1,557 | 1,455 | 1,524 | 167,800 | 1,524 |
| 2021-03-02 | 1,421 | 1,465 | 1,391 | 1,456 | 99,000 | 1,456 |
| 2021-03-01 | 1,389 | 1,420 | 1,369 | 1,403 | 56,900 | 1,403 |
| 2021-02-26 | 1,426 | 1,426 | 1,387 | 1,387 | 55,600 | 1,387 |
| 2021-02-25 | 1,423 | 1,495 | 1,396 | 1,451 | 93,500 | 1,451 |
| 2021-02-24 | 1,426 | 1,460 | 1,405 | 1,417 | 59,400 | 1,417 |
| 2021-02-22 | 1,390 | 1,441 | 1,380 | 1,416 | 33,900 | 1,416 |
| 2021-02-19 | 1,410 | 1,413 | 1,356 | 1,400 | 68,900 | 1,400 |
| 2021-02-18 | 1,437 | 1,454 | 1,401 | 1,410 | 49,600 | 1,410 |
| 2021-02-17 | 1,383 | 1,446 | 1,362 | 1,435 | 71,100 | 1,435 |
| 2021-02-16 | 1,400 | 1,400 | 1,376 | 1,387 | 48,600 | 1,387 |
| 2021-02-15 | 1,428 | 1,428 | 1,394 | 1,403 | 43,100 | 1,403 |
| 2021-02-12 | 1,420 | 1,423 | 1,395 | 1,418 | 35,000 | 1,418 |
| 2021-02-10 | 1,407 | 1,428 | 1,390 | 1,419 | 45,600 | 1,419 |
| 2021-02-09 | 1,449 | 1,450 | 1,406 | 1,407 | 58,000 | 1,407 |
| 2021-02-08 | 1,425 | 1,467 | 1,418 | 1,421 | 64,300 | 1,421 |
| 2021-02-05 | 1,371 | 1,438 | 1,371 | 1,425 | 80,900 | 1,425 |
| 2021-02-04 | 1,354 | 1,436 | 1,354 | 1,371 | 143,000 | 1,371 |
| 2021-02-03 | 1,294 | 1,344 | 1,294 | 1,338 | 71,400 | 1,338 |
| 2021-02-02 | 1,280 | 1,309 | 1,273 | 1,303 | 27,300 | 1,303 |
| 2021-02-01 | 1,281 | 1,289 | 1,262 | 1,274 | 64,300 | 1,274 |
| 2021-01-29 | 1,313 | 1,328 | 1,292 | 1,292 | 79,400 | 1,292 |
| 2021-01-28 | 1,303 | 1,331 | 1,298 | 1,312 | 50,700 | 1,312 |
| 2021-01-27 | 1,310 | 1,329 | 1,301 | 1,326 | 32,800 | 1,326 |
| 2021-01-26 | 1,327 | 1,327 | 1,306 | 1,306 | 34,100 | 1,306 |
| 2021-01-25 | 1,336 | 1,340 | 1,317 | 1,340 | 26,500 | 1,340 |
| 2021-01-22 | 1,339 | 1,344 | 1,311 | 1,318 | 77,800 | 1,318 |
| 2021-01-21 | 1,289 | 1,335 | 1,289 | 1,323 | 53,600 | 1,323 |
| 2021-01-20 | 1,271 | 1,289 | 1,248 | 1,289 | 89,700 | 1,289 |
| 2021-01-19 | 1,280 | 1,295 | 1,265 | 1,269 | 85,800 | 1,269 |
| 2021-01-18 | 1,271 | 1,304 | 1,257 | 1,295 | 66,600 | 1,295 |
| 2021-01-15 | 1,266 | 1,290 | 1,255 | 1,279 | 90,700 | 1,279 |
| 2021-01-14 | 1,285 | 1,300 | 1,268 | 1,282 | 89,300 | 1,282 |
| 2021-01-13 | 1,310 | 1,316 | 1,285 | 1,303 | 92,700 | 1,303 |
| 2021-01-12 | 1,345 | 1,345 | 1,311 | 1,313 | 137,800 | 1,313 |
| 2021-01-08 | 1,372 | 1,372 | 1,344 | 1,356 | 125,200 | 1,356 |
| 2021-01-07 | 1,370 | 1,385 | 1,348 | 1,372 | 130,000 | 1,372 |
| 2021-01-06 | 1,368 | 1,374 | 1,337 | 1,362 | 149,500 | 1,362 |
| 2021-01-05 | 1,398 | 1,417 | 1,374 | 1,378 | 103,000 | 1,378 |
| 2021-01-04 | 1,470 | 1,471 | 1,406 | 1,428 | 131,700 | 1,428 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2005-10-26]1株→2株
