3723 日本ファルコム(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 | 1,378 | 1,397 | 1,371 | 1,378 | 3,800 | 1,378 |
| 2021-12-29 | 1,375 | 1,390 | 1,350 | 1,378 | 20,500 | 1,378 |
| 2021-12-28 | 1,380 | 1,395 | 1,373 | 1,390 | 11,300 | 1,390 |
| 2021-12-27 | 1,394 | 1,395 | 1,379 | 1,383 | 3,700 | 1,383 |
| 2021-12-24 | 1,382 | 1,395 | 1,382 | 1,394 | 500 | 1,394 |
| 2021-12-23 | 1,400 | 1,400 | 1,381 | 1,386 | 2,500 | 1,386 |
| 2021-12-22 | 1,397 | 1,397 | 1,383 | 1,386 | 2,400 | 1,386 |
| 2021-12-21 | 1,399 | 1,406 | 1,382 | 1,406 | 13,200 | 1,406 |
| 2021-12-20 | 1,400 | 1,400 | 1,382 | 1,382 | 12,900 | 1,382 |
| 2021-12-17 | 1,401 | 1,410 | 1,392 | 1,408 | 4,600 | 1,408 |
| 2021-12-16 | 1,422 | 1,428 | 1,406 | 1,406 | 6,300 | 1,406 |
| 2021-12-15 | 1,404 | 1,415 | 1,401 | 1,414 | 4,000 | 1,414 |
| 2021-12-14 | 1,393 | 1,405 | 1,379 | 1,400 | 5,800 | 1,400 |
| 2021-12-13 | 1,397 | 1,400 | 1,377 | 1,388 | 3,600 | 1,388 |
| 2021-12-10 | 1,396 | 1,396 | 1,365 | 1,375 | 8,200 | 1,375 |
| 2021-12-09 | 1,386 | 1,386 | 1,365 | 1,380 | 2,600 | 1,380 |
| 2021-12-08 | 1,357 | 1,386 | 1,347 | 1,386 | 6,500 | 1,386 |
| 2021-12-07 | 1,310 | 1,343 | 1,310 | 1,342 | 3,500 | 1,342 |
| 2021-12-06 | 1,341 | 1,341 | 1,310 | 1,310 | 2,500 | 1,310 |
| 2021-12-03 | 1,320 | 1,336 | 1,307 | 1,316 | 4,400 | 1,316 |
| 2021-12-02 | 1,312 | 1,325 | 1,305 | 1,307 | 4,100 | 1,307 |
| 2021-12-01 | 1,345 | 1,345 | 1,310 | 1,330 | 8,700 | 1,330 |
| 2021-11-30 | 1,376 | 1,376 | 1,337 | 1,337 | 3,600 | 1,337 |
| 2021-11-29 | 1,357 | 1,374 | 1,340 | 1,343 | 11,500 | 1,343 |
| 2021-11-26 | 1,399 | 1,399 | 1,376 | 1,378 | 5,100 | 1,378 |
| 2021-11-25 | 1,427 | 1,428 | 1,399 | 1,399 | 3,500 | 1,399 |
| 2021-11-24 | 1,422 | 1,422 | 1,398 | 1,406 | 5,500 | 1,406 |
| 2021-11-22 | 1,439 | 1,448 | 1,402 | 1,403 | 13,100 | 1,403 |
| 2021-11-19 | 1,441 | 1,455 | 1,412 | 1,436 | 37,800 | 1,436 |
| 2021-11-18 | 1,414 | 1,430 | 1,414 | 1,430 | 8,200 | 1,430 |
| 2021-11-17 | 1,420 | 1,423 | 1,403 | 1,414 | 12,000 | 1,414 |
| 2021-11-16 | 1,420 | 1,421 | 1,406 | 1,418 | 5,700 | 1,418 |
| 2021-11-15 | 1,414 | 1,422 | 1,400 | 1,412 | 8,700 | 1,412 |
| 2021-11-12 | 1,430 | 1,430 | 1,394 | 1,416 | 11,700 | 1,416 |
| 2021-11-11 | 1,441 | 1,448 | 1,382 | 1,448 | 31,000 | 1,448 |
| 2021-11-10 | 1,420 | 1,442 | 1,411 | 1,441 | 6,700 | 1,441 |
| 2021-11-09 | 1,412 | 1,429 | 1,411 | 1,420 | 8,500 | 1,420 |
| 2021-11-08 | 1,400 | 1,416 | 1,386 | 1,412 | 14,200 | 1,412 |
| 2021-11-05 | 1,400 | 1,420 | 1,385 | 1,403 | 22,100 | 1,403 |
| 2021-11-04 | 1,392 | 1,410 | 1,356 | 1,410 | 12,700 | 1,410 |
| 2021-11-02 | 1,391 | 1,391 | 1,378 | 1,385 | 6,400 | 1,385 |
| 2021-11-01 | 1,362 | 1,376 | 1,362 | 1,376 | 1,400 | 1,376 |
| 2021-10-29 | 1,378 | 1,379 | 1,360 | 1,360 | 3,500 | 1,360 |
| 2021-10-28 | 1,373 | 1,376 | 1,365 | 1,369 | 2,500 | 1,369 |
| 2021-10-27 | 1,380 | 1,386 | 1,372 | 1,373 | 2,300 | 1,373 |
| 2021-10-26 | 1,406 | 1,406 | 1,398 | 1,380 | 4,700 | 1,380 |
| 2021-10-25 | 1,406 | 1,406 | 1,398 | 1,398 | 9,900 | 1,398 |
| 2021-10-22 | 1,406 | 1,406 | 1,398 | 1,398 | 9,900 | 1,398 |
| 2021-10-21 | 1,470 | 1,476 | 1,384 | 1,392 | 42,700 | 1,392 |
| 2021-10-20 | 1,407 | 1,472 | 1,404 | 1,450 | 47,000 | 1,450 |
| 2021-10-19 | 1,416 | 1,416 | 1,400 | 1,401 | 3,100 | 1,401 |
| 2021-10-18 | 1,399 | 1,410 | 1,391 | 1,400 | 2,200 | 1,400 |
| 2021-10-15 | 1,398 | 1,409 | 1,380 | 1,389 | 10,500 | 1,389 |
| 2021-10-14 | 1,375 | 1,400 | 1,370 | 1,388 | 6,300 | 1,388 |
| 2021-10-13 | 1,369 | 1,397 | 1,369 | 1,375 | 4,600 | 1,375 |
| 2021-10-12 | 1,397 | 1,407 | 1,353 | 1,361 | 19,600 | 1,361 |
| 2021-10-11 | 1,381 | 1,403 | 1,381 | 1,399 | 5,600 | 1,399 |
| 2021-10-08 | 1,397 | 1,406 | 1,380 | 1,395 | 7,900 | 1,395 |
| 2021-10-07 | 1,387 | 1,402 | 1,374 | 1,399 | 4,700 | 1,399 |
| 2021-10-06 | 1,394 | 1,414 | 1,385 | 1,386 | 7,100 | 1,386 |
| 2021-10-05 | 1,400 | 1,410 | 1,391 | 1,397 | 6,200 | 1,397 |
| 2021-10-04 | 1,410 | 1,431 | 1,392 | 1,416 | 15,900 | 1,416 |
| 2021-10-01 | 1,418 | 1,432 | 1,399 | 1,410 | 17,200 | 1,410 |
| 2021-09-30 | 1,438 | 1,438 | 1,425 | 1,426 | 3,700 | 1,426 |
| 2021-09-29 | 1,408 | 1,434 | 1,408 | 1,423 | 4,600 | 1,423 |
| 2021-09-28 | 1,446 | 1,453 | 1,440 | 1,449 | 6,600 | 1,449 |
| 2021-09-27 | 1,459 | 1,459 | 1,422 | 1,446 | 12,500 | 1,446 |
| 2021-09-24 | 1,481 | 1,482 | 1,435 | 1,441 | 58,900 | 1,441 |
| 2021-09-22 | 1,416 | 1,431 | 1,414 | 1,421 | 7,100 | 1,421 |
| 2021-09-21 | 1,425 | 1,438 | 1,416 | 1,423 | 10,400 | 1,423 |
| 2021-09-17 | 1,433 | 1,449 | 1,431 | 1,441 | 4,100 | 1,441 |
| 2021-09-16 | 1,450 | 1,450 | 1,432 | 1,440 | 3,000 | 1,440 |
| 2021-09-15 | 1,454 | 1,457 | 1,445 | 1,445 | 3,600 | 1,445 |
| 2021-09-14 | 1,448 | 1,459 | 1,441 | 1,456 | 5,100 | 1,456 |
| 2021-09-13 | 1,467 | 1,478 | 1,447 | 1,448 | 6,100 | 1,448 |
| 2021-09-10 | 1,476 | 1,487 | 1,459 | 1,479 | 8,700 | 1,479 |
| 2021-09-09 | 1,460 | 1,470 | 1,455 | 1,457 | 4,600 | 1,457 |
| 2021-09-08 | 1,455 | 1,461 | 1,444 | 1,461 | 2,600 | 1,461 |
| 2021-09-07 | 1,455 | 1,469 | 1,436 | 1,444 | 7,000 | 1,444 |
| 2021-09-06 | 1,440 | 1,463 | 1,440 | 1,452 | 5,400 | 1,452 |
| 2021-09-03 | 1,436 | 1,452 | 1,430 | 1,432 | 2,600 | 1,432 |
| 2021-09-02 | 1,425 | 1,444 | 1,420 | 1,430 | 5,100 | 1,430 |
| 2021-09-01 | 1,418 | 1,435 | 1,406 | 1,422 | 5,100 | 1,422 |
| 2021-08-31 | 1,423 | 1,423 | 1,400 | 1,418 | 3,400 | 1,418 |
| 2021-08-30 | 1,418 | 1,418 | 1,404 | 1,417 | 2,800 | 1,417 |
| 2021-08-27 | 1,429 | 1,429 | 1,400 | 1,401 | 6,000 | 1,401 |
| 2021-08-26 | 1,437 | 1,443 | 1,427 | 1,428 | 1,600 | 1,428 |
| 2021-08-25 | 1,429 | 1,448 | 1,420 | 1,424 | 2,200 | 1,424 |
| 2021-08-24 | 1,405 | 1,420 | 1,404 | 1,416 | 1,300 | 1,416 |
| 2021-08-23 | 1,410 | 1,412 | 1,404 | 1,404 | 2,300 | 1,404 |
| 2021-08-20 | 1,428 | 1,440 | 1,370 | 1,380 | 18,500 | 1,380 |
| 2021-08-19 | 1,444 | 1,453 | 1,430 | 1,430 | 3,900 | 1,430 |
| 2021-08-18 | 1,424 | 1,445 | 1,413 | 1,445 | 5,400 | 1,445 |
| 2021-08-17 | 1,462 | 1,478 | 1,435 | 1,435 | 6,100 | 1,435 |
| 2021-08-16 | 1,469 | 1,478 | 1,459 | 1,461 | 3,900 | 1,461 |
| 2021-08-13 | 1,440 | 1,475 | 1,440 | 1,450 | 11,700 | 1,450 |
| 2021-08-12 | 1,488 | 1,548 | 1,457 | 1,460 | 22,700 | 1,460 |
| 2021-08-11 | 1,472 | 1,494 | 1,472 | 1,474 | 5,100 | 1,474 |
| 2021-08-10 | 1,459 | 1,499 | 1,459 | 1,466 | 3,500 | 1,466 |
| 2021-08-06 | 1,457 | 1,472 | 1,441 | 1,450 | 4,400 | 1,450 |
| 2021-08-05 | 1,459 | 1,473 | 1,458 | 1,459 | 2,700 | 1,459 |
| 2021-08-04 | 1,481 | 1,483 | 1,458 | 1,460 | 10,500 | 1,460 |
| 2021-08-03 | 1,500 | 1,505 | 1,490 | 1,490 | 6,900 | 1,490 |
| 2021-08-02 | 1,505 | 1,505 | 1,482 | 1,495 | 7,000 | 1,495 |
| 2021-07-30 | 1,531 | 1,531 | 1,505 | 1,505 | 2,800 | 1,505 |
| 2021-07-29 | 1,539 | 1,539 | 1,515 | 1,530 | 4,500 | 1,530 |
| 2021-07-28 | 1,550 | 1,560 | 1,532 | 1,538 | 7,200 | 1,538 |
| 2021-07-27 | 1,528 | 1,536 | 1,521 | 1,536 | 3,800 | 1,536 |
| 2021-07-26 | 1,555 | 1,567 | 1,502 | 1,528 | 20,200 | 1,528 |
| 2021-07-21 | 1,548 | 1,580 | 1,495 | 1,538 | 29,400 | 1,538 |
| 2021-07-20 | 1,552 | 1,610 | 1,483 | 1,499 | 62,300 | 1,499 |
| 2021-07-19 | 1,515 | 1,558 | 1,500 | 1,541 | 10,400 | 1,541 |
| 2021-07-16 | 1,515 | 1,524 | 1,498 | 1,524 | 3,400 | 1,524 |
| 2021-07-15 | 1,515 | 1,522 | 1,493 | 1,493 | 15,100 | 1,493 |
| 2021-07-14 | 1,515 | 1,515 | 1,490 | 1,505 | 3,800 | 1,505 |
| 2021-07-13 | 1,496 | 1,496 | 1,485 | 1,485 | 2,100 | 1,485 |
| 2021-07-12 | 1,500 | 1,500 | 1,480 | 1,480 | 1,400 | 1,480 |
| 2021-07-09 | 1,474 | 1,489 | 1,464 | 1,470 | 5,100 | 1,470 |
| 2021-07-08 | 1,498 | 1,498 | 1,475 | 1,475 | 3,000 | 1,475 |
| 2021-07-07 | 1,507 | 1,507 | 1,490 | 1,497 | 3,100 | 1,497 |
| 2021-07-06 | 1,518 | 1,518 | 1,486 | 1,486 | 3,100 | 1,486 |
| 2021-07-05 | 1,494 | 1,497 | 1,471 | 1,471 | 4,600 | 1,471 |
| 2021-07-02 | 1,501 | 1,515 | 1,490 | 1,490 | 5,300 | 1,490 |
| 2021-07-01 | 1,491 | 1,508 | 1,483 | 1,507 | 10,500 | 1,507 |
| 2021-06-30 | 1,492 | 1,492 | 1,461 | 1,461 | 4,700 | 1,461 |
| 2021-06-29 | 1,479 | 1,491 | 1,466 | 1,491 | 6,800 | 1,491 |
| 2021-06-28 | 1,440 | 1,458 | 1,420 | 1,457 | 3,300 | 1,457 |
| 2021-06-25 | 1,427 | 1,434 | 1,408 | 1,423 | 4,700 | 1,423 |
| 2021-06-24 | 1,429 | 1,429 | 1,402 | 1,406 | 8,800 | 1,406 |
| 2021-06-23 | 1,428 | 1,453 | 1,428 | 1,430 | 1,800 | 1,430 |
| 2021-06-22 | 1,449 | 1,453 | 1,422 | 1,422 | 5,500 | 1,422 |
| 2021-06-21 | 1,451 | 1,454 | 1,414 | 1,425 | 6,500 | 1,425 |
| 2021-06-18 | 1,466 | 1,471 | 1,452 | 1,452 | 1,900 | 1,452 |
| 2021-06-17 | 1,473 | 1,473 | 1,457 | 1,457 | 5,300 | 1,457 |
| 2021-06-16 | 1,495 | 1,495 | 1,469 | 1,482 | 4,400 | 1,482 |
| 2021-06-15 | 1,481 | 1,494 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2021-06-14 | 1,506 | 1,506 | 1,462 | 1,480 | 2,900 | 1,480 |
| 2021-06-11 | 1,502 | 1,502 | 1,478 | 1,492 | 5,800 | 1,492 |
| 2021-06-10 | 1,497 | 1,497 | 1,476 | 1,485 | 3,400 | 1,485 |
| 2021-06-09 | 1,485 | 1,499 | 1,485 | 1,487 | 500 | 1,487 |
| 2021-06-08 | 1,500 | 1,500 | 1,480 | 1,483 | 5,700 | 1,483 |
| 2021-06-07 | 1,500 | 1,501 | 1,499 | 1,500 | 1,800 | 1,500 |
| 2021-06-04 | 1,480 | 1,491 | 1,476 | 1,491 | 400 | 1,491 |
| 2021-06-03 | 1,469 | 1,486 | 1,469 | 1,472 | 2,400 | 1,472 |
| 2021-06-02 | 1,498 | 1,498 | 1,470 | 1,471 | 3,200 | 1,471 |
| 2021-06-01 | 1,505 | 1,510 | 1,480 | 1,480 | 5,500 | 1,480 |
| 2021-05-31 | 1,509 | 1,509 | 1,491 | 1,500 | 2,300 | 1,500 |
| 2021-05-28 | 1,506 | 1,511 | 1,482 | 1,502 | 8,500 | 1,502 |
| 2021-05-27 | 1,512 | 1,512 | 1,489 | 1,506 | 1,300 | 1,506 |
| 2021-05-26 | 1,508 | 1,511 | 1,482 | 1,482 | 4,900 | 1,482 |
| 2021-05-25 | 1,502 | 1,503 | 1,487 | 1,488 | 4,200 | 1,488 |
| 2021-05-24 | 1,511 | 1,511 | 1,489 | 1,504 | 4,500 | 1,504 |
| 2021-05-21 | 1,526 | 1,526 | 1,501 | 1,510 | 3,500 | 1,510 |
| 2021-05-20 | 1,491 | 1,512 | 1,491 | 1,504 | 2,200 | 1,504 |
| 2021-05-19 | 1,505 | 1,519 | 1,497 | 1,508 | 1,900 | 1,508 |
| 2021-05-18 | 1,500 | 1,513 | 1,493 | 1,500 | 4,300 | 1,500 |
| 2021-05-17 | 1,500 | 1,513 | 1,500 | 1,512 | 2,900 | 1,512 |
| 2021-05-14 | 1,505 | 1,514 | 1,499 | 1,499 | 7,900 | 1,499 |
| 2021-05-13 | 1,546 | 1,564 | 1,501 | 1,505 | 13,300 | 1,505 |
| 2021-05-12 | 1,569 | 1,569 | 1,552 | 1,568 | 900 | 1,568 |
| 2021-05-11 | 1,570 | 1,570 | 1,552 | 1,552 | 2,500 | 1,552 |
| 2021-05-10 | 1,588 | 1,592 | 1,571 | 1,571 | 6,300 | 1,571 |
| 2021-05-07 | 1,559 | 1,594 | 1,551 | 1,592 | 4,500 | 1,592 |
| 2021-05-06 | 1,535 | 1,558 | 1,531 | 1,550 | 4,700 | 1,550 |
| 2021-04-30 | 1,532 | 1,550 | 1,531 | 1,531 | 2,900 | 1,531 |
| 2021-04-28 | 1,535 | 1,535 | 1,515 | 1,515 | 2,800 | 1,515 |
| 2021-04-27 | 1,559 | 1,561 | 1,513 | 1,513 | 6,100 | 1,513 |
| 2021-04-26 | 1,561 | 1,569 | 1,555 | 1,564 | 2,900 | 1,564 |
| 2021-04-23 | 1,589 | 1,593 | 1,560 | 1,560 | 5,700 | 1,560 |
| 2021-04-22 | 1,580 | 1,583 | 1,566 | 1,583 | 4,700 | 1,583 |
| 2021-04-21 | 1,575 | 1,588 | 1,565 | 1,575 | 4,200 | 1,575 |
| 2021-04-20 | 1,591 | 1,591 | 1,571 | 1,575 | 5,100 | 1,575 |
| 2021-04-19 | 1,602 | 1,602 | 1,575 | 1,598 | 9,500 | 1,598 |
| 2021-04-16 | 1,602 | 1,614 | 1,602 | 1,602 | 2,000 | 1,602 |
| 2021-04-15 | 1,611 | 1,628 | 1,601 | 1,601 | 5,300 | 1,601 |
| 2021-04-14 | 1,652 | 1,652 | 1,631 | 1,631 | 1,700 | 1,631 |
| 2021-04-13 | 1,660 | 1,660 | 1,644 | 1,646 | 700 | 1,646 |
| 2021-04-12 | 1,683 | 1,683 | 1,643 | 1,663 | 4,000 | 1,663 |
| 2021-04-09 | 1,677 | 1,686 | 1,664 | 1,683 | 2,300 | 1,683 |
| 2021-04-08 | 1,676 | 1,684 | 1,676 | 1,683 | 1,200 | 1,683 |
| 2021-04-07 | 1,688 | 1,695 | 1,678 | 1,678 | 4,000 | 1,678 |
| 2021-04-06 | 1,691 | 1,691 | 1,670 | 1,676 | 10,900 | 1,676 |
| 2021-04-05 | 1,623 | 1,693 | 1,611 | 1,689 | 20,100 | 1,689 |
| 2021-04-02 | 1,624 | 1,629 | 1,611 | 1,623 | 4,600 | 1,623 |
| 2021-04-01 | 1,599 | 1,633 | 1,599 | 1,626 | 8,600 | 1,626 |
| 2021-03-31 | 1,554 | 1,602 | 1,554 | 1,595 | 3,800 | 1,595 |
| 2021-03-30 | 1,580 | 1,599 | 1,561 | 1,561 | 2,100 | 1,561 |
| 2021-03-29 | 1,608 | 1,610 | 1,578 | 1,580 | 5,800 | 1,580 |
| 2021-03-26 | 1,585 | 1,614 | 1,585 | 1,596 | 4,800 | 1,596 |
| 2021-03-25 | 1,577 | 1,599 | 1,577 | 1,599 | 3,400 | 1,599 |
| 2021-03-24 | 1,615 | 1,615 | 1,570 | 1,577 | 10,100 | 1,577 |
| 2021-03-23 | 1,614 | 1,625 | 1,610 | 1,625 | 1,100 | 1,625 |
| 2021-03-22 | 1,597 | 1,615 | 1,597 | 1,599 | 3,700 | 1,599 |
| 2021-03-19 | 1,631 | 1,631 | 1,600 | 1,604 | 6,300 | 1,604 |
| 2021-03-18 | 1,585 | 1,646 | 1,585 | 1,640 | 20,400 | 1,640 |
| 2021-03-17 | 1,569 | 1,584 | 1,554 | 1,577 | 26,500 | 1,577 |
| 2021-03-16 | 1,575 | 1,579 | 1,541 | 1,562 | 14,100 | 1,562 |
| 2021-03-15 | 1,582 | 1,588 | 1,552 | 1,576 | 4,800 | 1,576 |
| 2021-03-12 | 1,584 | 1,599 | 1,574 | 1,574 | 7,900 | 1,574 |
| 2021-03-11 | 1,541 | 1,576 | 1,528 | 1,576 | 8,800 | 1,576 |
| 2021-03-10 | 1,546 | 1,569 | 1,541 | 1,541 | 8,900 | 1,541 |
| 2021-03-09 | 1,507 | 1,549 | 1,482 | 1,535 | 16,800 | 1,535 |
| 2021-03-08 | 1,550 | 1,551 | 1,506 | 1,513 | 3,700 | 1,513 |
| 2021-03-05 | 1,511 | 1,575 | 1,511 | 1,543 | 24,300 | 1,543 |
| 2021-03-04 | 1,562 | 1,573 | 1,532 | 1,549 | 9,300 | 1,549 |
| 2021-03-03 | 1,600 | 1,603 | 1,561 | 1,565 | 10,000 | 1,565 |
| 2021-03-02 | 1,619 | 1,626 | 1,595 | 1,610 | 10,000 | 1,610 |
| 2021-03-01 | 1,570 | 1,614 | 1,567 | 1,602 | 11,000 | 1,602 |
| 2021-02-26 | 1,552 | 1,577 | 1,534 | 1,569 | 8,700 | 1,569 |
| 2021-02-25 | 1,566 | 1,598 | 1,557 | 1,586 | 7,200 | 1,586 |
| 2021-02-24 | 1,515 | 1,565 | 1,512 | 1,552 | 6,600 | 1,552 |
| 2021-02-22 | 1,525 | 1,543 | 1,525 | 1,532 | 4,700 | 1,532 |
| 2021-02-19 | 1,556 | 1,556 | 1,518 | 1,531 | 18,600 | 1,531 |
| 2021-02-18 | 1,546 | 1,559 | 1,532 | 1,533 | 9,400 | 1,533 |
| 2021-02-17 | 1,538 | 1,556 | 1,535 | 1,546 | 6,500 | 1,546 |
| 2021-02-16 | 1,600 | 1,600 | 1,550 | 1,550 | 19,700 | 1,550 |
| 2021-02-15 | 1,700 | 1,700 | 1,596 | 1,597 | 38,300 | 1,597 |
| 2021-02-12 | 1,641 | 1,707 | 1,611 | 1,705 | 45,200 | 1,705 |
| 2021-02-10 | 1,533 | 1,629 | 1,511 | 1,614 | 61,700 | 1,614 |
| 2021-02-09 | 1,527 | 1,531 | 1,491 | 1,524 | 30,400 | 1,524 |
| 2021-02-08 | 1,536 | 1,539 | 1,524 | 1,539 | 6,800 | 1,539 |
| 2021-02-05 | 1,535 | 1,547 | 1,524 | 1,536 | 8,300 | 1,536 |
| 2021-02-04 | 1,552 | 1,552 | 1,521 | 1,535 | 11,600 | 1,535 |
| 2021-02-03 | 1,514 | 1,568 | 1,514 | 1,550 | 29,000 | 1,550 |
| 2021-02-02 | 1,479 | 1,514 | 1,461 | 1,502 | 25,500 | 1,502 |
| 2021-02-01 | 1,446 | 1,485 | 1,435 | 1,485 | 14,800 | 1,485 |
| 2021-01-29 | 1,465 | 1,485 | 1,438 | 1,459 | 12,700 | 1,459 |
| 2021-01-28 | 1,452 | 1,479 | 1,442 | 1,479 | 12,100 | 1,479 |
| 2021-01-27 | 1,474 | 1,485 | 1,462 | 1,468 | 8,800 | 1,468 |
| 2021-01-26 | 1,467 | 1,474 | 1,443 | 1,461 | 11,300 | 1,461 |
| 2021-01-25 | 1,470 | 1,488 | 1,470 | 1,475 | 8,700 | 1,475 |
| 2021-01-22 | 1,489 | 1,489 | 1,470 | 1,470 | 12,400 | 1,470 |
| 2021-01-21 | 1,454 | 1,495 | 1,454 | 1,489 | 23,600 | 1,489 |
| 2021-01-20 | 1,446 | 1,472 | 1,431 | 1,470 | 20,000 | 1,470 |
| 2021-01-19 | 1,430 | 1,450 | 1,424 | 1,447 | 6,800 | 1,447 |
| 2021-01-18 | 1,419 | 1,439 | 1,401 | 1,430 | 11,900 | 1,430 |
| 2021-01-15 | 1,422 | 1,429 | 1,396 | 1,396 | 14,000 | 1,396 |
| 2021-01-14 | 1,435 | 1,459 | 1,422 | 1,422 | 18,500 | 1,422 |
| 2021-01-13 | 1,435 | 1,449 | 1,425 | 1,449 | 9,500 | 1,449 |
| 2021-01-12 | 1,387 | 1,440 | 1,380 | 1,440 | 29,200 | 1,440 |
| 2021-01-08 | 1,381 | 1,388 | 1,363 | 1,388 | 16,400 | 1,388 |
| 2021-01-07 | 1,390 | 1,405 | 1,371 | 1,388 | 16,100 | 1,388 |
| 2021-01-06 | 1,391 | 1,409 | 1,384 | 1,400 | 11,900 | 1,400 |
| 2021-01-05 | 1,401 | 1,410 | 1,382 | 1,402 | 13,000 | 1,402 |
| 2021-01-04 | 1,390 | 1,423 | 1,378 | 1,407 | 24,000 | 1,407 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
