3921 (株)ネオジャパン 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 | 1,438 | 1,457 | 1,417 | 1,445 | 38,300 | 1,445 |
| 2021-12-29 | 1,378 | 1,455 | 1,378 | 1,455 | 70,600 | 1,455 |
| 2021-12-28 | 1,403 | 1,409 | 1,351 | 1,378 | 61,800 | 1,378 |
| 2021-12-27 | 1,434 | 1,434 | 1,385 | 1,390 | 36,500 | 1,390 |
| 2021-12-24 | 1,402 | 1,433 | 1,394 | 1,418 | 70,900 | 1,418 |
| 2021-12-23 | 1,391 | 1,405 | 1,381 | 1,394 | 44,500 | 1,394 |
| 2021-12-22 | 1,349 | 1,388 | 1,339 | 1,386 | 76,600 | 1,386 |
| 2021-12-21 | 1,380 | 1,380 | 1,323 | 1,334 | 64,800 | 1,334 |
| 2021-12-20 | 1,345 | 1,384 | 1,336 | 1,370 | 65,200 | 1,370 |
| 2021-12-17 | 1,344 | 1,355 | 1,306 | 1,346 | 61,800 | 1,346 |
| 2021-12-16 | 1,363 | 1,373 | 1,332 | 1,366 | 90,800 | 1,366 |
| 2021-12-15 | 1,290 | 1,372 | 1,271 | 1,343 | 173,600 | 1,343 |
| 2021-12-14 | 1,391 | 1,428 | 1,271 | 1,300 | 396,400 | 1,300 |
| 2021-12-13 | 1,293 | 1,346 | 1,273 | 1,331 | 166,700 | 1,331 |
| 2021-12-10 | 1,320 | 1,320 | 1,278 | 1,293 | 85,200 | 1,293 |
| 2021-12-09 | 1,331 | 1,340 | 1,306 | 1,320 | 49,500 | 1,320 |
| 2021-12-08 | 1,319 | 1,331 | 1,302 | 1,323 | 53,600 | 1,323 |
| 2021-12-07 | 1,263 | 1,298 | 1,258 | 1,295 | 41,600 | 1,295 |
| 2021-12-06 | 1,268 | 1,269 | 1,238 | 1,257 | 47,800 | 1,257 |
| 2021-12-03 | 1,205 | 1,260 | 1,193 | 1,260 | 75,800 | 1,260 |
| 2021-12-02 | 1,244 | 1,265 | 1,193 | 1,203 | 133,700 | 1,203 |
| 2021-12-01 | 1,300 | 1,308 | 1,228 | 1,274 | 95,600 | 1,274 |
| 2021-11-30 | 1,391 | 1,397 | 1,300 | 1,303 | 117,100 | 1,303 |
| 2021-11-29 | 1,293 | 1,392 | 1,293 | 1,360 | 119,500 | 1,360 |
| 2021-11-26 | 1,351 | 1,351 | 1,295 | 1,325 | 64,900 | 1,325 |
| 2021-11-25 | 1,342 | 1,350 | 1,320 | 1,348 | 27,300 | 1,348 |
| 2021-11-24 | 1,370 | 1,370 | 1,314 | 1,330 | 51,300 | 1,330 |
| 2021-11-22 | 1,391 | 1,400 | 1,358 | 1,373 | 25,600 | 1,373 |
| 2021-11-19 | 1,363 | 1,391 | 1,356 | 1,385 | 42,800 | 1,385 |
| 2021-11-18 | 1,393 | 1,393 | 1,340 | 1,364 | 39,500 | 1,364 |
| 2021-11-17 | 1,395 | 1,407 | 1,387 | 1,393 | 30,700 | 1,393 |
| 2021-11-16 | 1,379 | 1,388 | 1,360 | 1,388 | 41,100 | 1,388 |
| 2021-11-15 | 1,338 | 1,372 | 1,338 | 1,365 | 53,600 | 1,365 |
| 2021-11-12 | 1,297 | 1,338 | 1,296 | 1,334 | 42,900 | 1,334 |
| 2021-11-11 | 1,299 | 1,302 | 1,283 | 1,295 | 18,800 | 1,295 |
| 2021-11-10 | 1,284 | 1,308 | 1,281 | 1,304 | 20,100 | 1,304 |
| 2021-11-09 | 1,294 | 1,303 | 1,279 | 1,296 | 30,000 | 1,296 |
| 2021-11-08 | 1,305 | 1,305 | 1,264 | 1,297 | 48,700 | 1,297 |
| 2021-11-05 | 1,320 | 1,324 | 1,281 | 1,307 | 55,400 | 1,307 |
| 2021-11-04 | 1,367 | 1,367 | 1,314 | 1,316 | 40,400 | 1,316 |
| 2021-11-02 | 1,340 | 1,366 | 1,330 | 1,353 | 53,500 | 1,353 |
| 2021-11-01 | 1,336 | 1,343 | 1,324 | 1,343 | 45,900 | 1,343 |
| 2021-10-29 | 1,321 | 1,339 | 1,303 | 1,312 | 36,300 | 1,312 |
| 2021-10-28 | 1,310 | 1,341 | 1,300 | 1,310 | 205,100 | 1,310 |
| 2021-10-27 | 1,308 | 1,322 | 1,300 | 1,316 | 33,400 | 1,316 |
| 2021-10-26 | 1,288 | 1,320 | 1,288 | 1,310 | 41,800 | 1,310 |
| 2021-10-25 | 1,301 | 1,302 | 1,280 | 1,288 | 53,000 | 1,288 |
| 2021-10-22 | 1,310 | 1,326 | 1,300 | 1,301 | 64,000 | 1,301 |
| 2021-10-21 | 1,329 | 1,332 | 1,302 | 1,308 | 94,400 | 1,308 |
| 2021-10-20 | 1,380 | 1,380 | 1,345 | 1,345 | 85,400 | 1,345 |
| 2021-10-19 | 1,345 | 1,387 | 1,337 | 1,385 | 91,600 | 1,385 |
| 2021-10-18 | 1,342 | 1,349 | 1,332 | 1,342 | 48,200 | 1,342 |
| 2021-10-15 | 1,328 | 1,351 | 1,326 | 1,337 | 59,900 | 1,337 |
| 2021-10-14 | 1,340 | 1,364 | 1,313 | 1,328 | 71,700 | 1,328 |
| 2021-10-13 | 1,366 | 1,380 | 1,338 | 1,338 | 64,600 | 1,338 |
| 2021-10-12 | 1,429 | 1,429 | 1,379 | 1,380 | 77,900 | 1,380 |
| 2021-10-11 | 1,420 | 1,445 | 1,371 | 1,440 | 71,400 | 1,440 |
| 2021-10-08 | 1,397 | 1,459 | 1,397 | 1,429 | 80,100 | 1,429 |
| 2021-10-07 | 1,396 | 1,420 | 1,381 | 1,383 | 67,700 | 1,383 |
| 2021-10-06 | 1,420 | 1,468 | 1,383 | 1,393 | 96,900 | 1,393 |
| 2021-10-05 | 1,434 | 1,459 | 1,403 | 1,418 | 94,000 | 1,418 |
| 2021-10-04 | 1,553 | 1,594 | 1,440 | 1,453 | 161,700 | 1,453 |
| 2021-10-01 | 1,635 | 1,644 | 1,543 | 1,552 | 152,700 | 1,552 |
| 2021-09-30 | 1,683 | 1,683 | 1,622 | 1,644 | 76,000 | 1,644 |
| 2021-09-29 | 1,686 | 1,727 | 1,680 | 1,695 | 63,100 | 1,695 |
| 2021-09-28 | 1,755 | 1,758 | 1,692 | 1,715 | 41,900 | 1,715 |
| 2021-09-27 | 1,783 | 1,814 | 1,740 | 1,759 | 86,100 | 1,759 |
| 2021-09-24 | 1,715 | 1,788 | 1,715 | 1,783 | 158,600 | 1,783 |
| 2021-09-22 | 1,696 | 1,720 | 1,653 | 1,705 | 87,700 | 1,705 |
| 2021-09-21 | 1,645 | 1,709 | 1,611 | 1,699 | 72,900 | 1,699 |
| 2021-09-17 | 1,662 | 1,709 | 1,662 | 1,698 | 61,600 | 1,698 |
| 2021-09-16 | 1,700 | 1,716 | 1,621 | 1,700 | 127,800 | 1,700 |
| 2021-09-15 | 1,720 | 1,758 | 1,631 | 1,700 | 324,600 | 1,700 |
| 2021-09-14 | 1,593 | 1,665 | 1,582 | 1,628 | 208,600 | 1,628 |
| 2021-09-13 | 1,588 | 1,588 | 1,552 | 1,584 | 45,900 | 1,584 |
| 2021-09-10 | 1,516 | 1,588 | 1,516 | 1,588 | 81,600 | 1,588 |
| 2021-09-09 | 1,527 | 1,532 | 1,508 | 1,516 | 19,100 | 1,516 |
| 2021-09-08 | 1,519 | 1,524 | 1,506 | 1,522 | 17,600 | 1,522 |
| 2021-09-07 | 1,533 | 1,539 | 1,501 | 1,523 | 36,400 | 1,523 |
| 2021-09-06 | 1,500 | 1,539 | 1,494 | 1,535 | 32,700 | 1,535 |
| 2021-09-03 | 1,521 | 1,521 | 1,486 | 1,486 | 32,600 | 1,486 |
| 2021-09-02 | 1,527 | 1,545 | 1,513 | 1,530 | 35,700 | 1,530 |
| 2021-09-01 | 1,559 | 1,559 | 1,517 | 1,531 | 41,000 | 1,531 |
| 2021-08-31 | 1,510 | 1,573 | 1,510 | 1,555 | 70,600 | 1,555 |
| 2021-08-30 | 1,484 | 1,515 | 1,472 | 1,510 | 44,500 | 1,510 |
| 2021-08-27 | 1,459 | 1,485 | 1,440 | 1,485 | 34,600 | 1,485 |
| 2021-08-26 | 1,474 | 1,474 | 1,431 | 1,459 | 33,000 | 1,459 |
| 2021-08-25 | 1,462 | 1,481 | 1,461 | 1,474 | 41,600 | 1,474 |
| 2021-08-24 | 1,431 | 1,465 | 1,431 | 1,450 | 38,900 | 1,450 |
| 2021-08-23 | 1,438 | 1,448 | 1,421 | 1,431 | 44,200 | 1,431 |
| 2021-08-20 | 1,356 | 1,460 | 1,356 | 1,438 | 157,900 | 1,438 |
| 2021-08-19 | 1,342 | 1,366 | 1,339 | 1,355 | 41,300 | 1,355 |
| 2021-08-18 | 1,301 | 1,342 | 1,295 | 1,342 | 38,200 | 1,342 |
| 2021-08-17 | 1,360 | 1,360 | 1,304 | 1,309 | 36,000 | 1,309 |
| 2021-08-16 | 1,395 | 1,401 | 1,363 | 1,364 | 27,900 | 1,364 |
| 2021-08-13 | 1,383 | 1,394 | 1,375 | 1,388 | 22,800 | 1,388 |
| 2021-08-12 | 1,374 | 1,386 | 1,365 | 1,380 | 32,100 | 1,380 |
| 2021-08-11 | 1,360 | 1,374 | 1,341 | 1,367 | 29,000 | 1,367 |
| 2021-08-10 | 1,317 | 1,356 | 1,317 | 1,356 | 36,000 | 1,356 |
| 2021-08-06 | 1,299 | 1,337 | 1,290 | 1,337 | 48,900 | 1,337 |
| 2021-08-05 | 1,307 | 1,321 | 1,288 | 1,290 | 57,800 | 1,290 |
| 2021-08-04 | 1,362 | 1,362 | 1,306 | 1,308 | 62,900 | 1,308 |
| 2021-08-03 | 1,373 | 1,375 | 1,337 | 1,353 | 56,900 | 1,353 |
| 2021-08-02 | 1,387 | 1,403 | 1,373 | 1,373 | 36,700 | 1,373 |
| 2021-07-30 | 1,413 | 1,422 | 1,386 | 1,386 | 41,900 | 1,386 |
| 2021-07-29 | 1,406 | 1,428 | 1,384 | 1,413 | 89,900 | 1,413 |
| 2021-07-28 | 1,429 | 1,440 | 1,408 | 1,408 | 202,400 | 1,408 |
| 2021-07-27 | 1,429 | 1,453 | 1,426 | 1,445 | 67,200 | 1,445 |
| 2021-07-26 | 1,426 | 1,430 | 1,410 | 1,418 | 47,900 | 1,418 |
| 2021-07-21 | 1,433 | 1,435 | 1,406 | 1,410 | 27,100 | 1,410 |
| 2021-07-20 | 1,413 | 1,434 | 1,410 | 1,411 | 38,300 | 1,411 |
| 2021-07-19 | 1,440 | 1,450 | 1,419 | 1,426 | 33,100 | 1,426 |
| 2021-07-16 | 1,422 | 1,471 | 1,412 | 1,438 | 76,500 | 1,438 |
| 2021-07-15 | 1,470 | 1,473 | 1,430 | 1,431 | 36,400 | 1,431 |
| 2021-07-14 | 1,461 | 1,469 | 1,456 | 1,464 | 30,100 | 1,464 |
| 2021-07-13 | 1,472 | 1,489 | 1,461 | 1,465 | 29,100 | 1,465 |
| 2021-07-12 | 1,489 | 1,489 | 1,461 | 1,471 | 40,500 | 1,471 |
| 2021-07-09 | 1,460 | 1,465 | 1,425 | 1,459 | 63,800 | 1,459 |
| 2021-07-08 | 1,542 | 1,548 | 1,487 | 1,490 | 64,100 | 1,490 |
| 2021-07-07 | 1,561 | 1,567 | 1,538 | 1,541 | 38,100 | 1,541 |
| 2021-07-06 | 1,593 | 1,593 | 1,564 | 1,568 | 23,600 | 1,568 |
| 2021-07-05 | 1,579 | 1,614 | 1,579 | 1,587 | 61,600 | 1,587 |
| 2021-07-02 | 1,571 | 1,588 | 1,557 | 1,570 | 43,300 | 1,570 |
| 2021-07-01 | 1,585 | 1,593 | 1,571 | 1,573 | 44,700 | 1,573 |
| 2021-06-30 | 1,587 | 1,594 | 1,573 | 1,585 | 30,600 | 1,585 |
| 2021-06-29 | 1,561 | 1,585 | 1,561 | 1,580 | 38,500 | 1,580 |
| 2021-06-28 | 1,540 | 1,559 | 1,532 | 1,557 | 23,900 | 1,557 |
| 2021-06-25 | 1,546 | 1,548 | 1,530 | 1,532 | 25,600 | 1,532 |
| 2021-06-24 | 1,561 | 1,566 | 1,526 | 1,530 | 37,400 | 1,530 |
| 2021-06-23 | 1,560 | 1,573 | 1,548 | 1,571 | 25,800 | 1,571 |
| 2021-06-22 | 1,530 | 1,565 | 1,530 | 1,564 | 36,900 | 1,564 |
| 2021-06-21 | 1,530 | 1,551 | 1,515 | 1,527 | 50,900 | 1,527 |
| 2021-06-18 | 1,565 | 1,565 | 1,530 | 1,534 | 46,500 | 1,534 |
| 2021-06-17 | 1,570 | 1,585 | 1,547 | 1,551 | 42,700 | 1,551 |
| 2021-06-16 | 1,578 | 1,600 | 1,566 | 1,578 | 35,000 | 1,578 |
| 2021-06-15 | 1,562 | 1,602 | 1,530 | 1,596 | 106,300 | 1,596 |
| 2021-06-14 | 1,607 | 1,607 | 1,538 | 1,553 | 146,700 | 1,553 |
| 2021-06-11 | 1,641 | 1,641 | 1,601 | 1,601 | 182,600 | 1,601 |
| 2021-06-10 | 1,681 | 1,707 | 1,669 | 1,699 | 57,700 | 1,699 |
| 2021-06-09 | 1,686 | 1,695 | 1,660 | 1,681 | 52,600 | 1,681 |
| 2021-06-08 | 1,719 | 1,736 | 1,681 | 1,684 | 54,700 | 1,684 |
| 2021-06-07 | 1,685 | 1,720 | 1,685 | 1,720 | 46,900 | 1,720 |
| 2021-06-04 | 1,656 | 1,688 | 1,644 | 1,671 | 39,400 | 1,671 |
| 2021-06-03 | 1,662 | 1,680 | 1,650 | 1,674 | 31,600 | 1,674 |
| 2021-06-02 | 1,675 | 1,685 | 1,648 | 1,659 | 38,100 | 1,659 |
| 2021-06-01 | 1,691 | 1,703 | 1,671 | 1,684 | 36,600 | 1,684 |
| 2021-05-31 | 1,683 | 1,708 | 1,667 | 1,668 | 28,700 | 1,668 |
| 2021-05-28 | 1,709 | 1,709 | 1,675 | 1,683 | 34,800 | 1,683 |
| 2021-05-27 | 1,721 | 1,728 | 1,693 | 1,699 | 24,000 | 1,699 |
| 2021-05-26 | 1,734 | 1,741 | 1,710 | 1,716 | 21,200 | 1,716 |
| 2021-05-25 | 1,757 | 1,776 | 1,734 | 1,734 | 22,300 | 1,734 |
| 2021-05-24 | 1,776 | 1,776 | 1,730 | 1,746 | 25,400 | 1,746 |
| 2021-05-21 | 1,767 | 1,785 | 1,744 | 1,766 | 49,800 | 1,766 |
| 2021-05-20 | 1,740 | 1,775 | 1,724 | 1,764 | 54,000 | 1,764 |
| 2021-05-19 | 1,690 | 1,736 | 1,680 | 1,724 | 45,300 | 1,724 |
| 2021-05-18 | 1,649 | 1,700 | 1,635 | 1,691 | 48,400 | 1,691 |
| 2021-05-17 | 1,706 | 1,710 | 1,625 | 1,640 | 60,800 | 1,640 |
| 2021-05-14 | 1,665 | 1,707 | 1,665 | 1,694 | 55,800 | 1,694 |
| 2021-05-13 | 1,698 | 1,699 | 1,631 | 1,653 | 108,800 | 1,653 |
| 2021-05-12 | 1,736 | 1,797 | 1,714 | 1,731 | 111,700 | 1,731 |
| 2021-05-11 | 1,770 | 1,780 | 1,717 | 1,717 | 85,900 | 1,717 |
| 2021-05-10 | 1,740 | 1,773 | 1,720 | 1,773 | 68,100 | 1,773 |
| 2021-05-07 | 1,744 | 1,762 | 1,715 | 1,721 | 67,300 | 1,721 |
| 2021-05-06 | 1,765 | 1,770 | 1,724 | 1,724 | 62,900 | 1,724 |
| 2021-04-30 | 1,746 | 1,765 | 1,709 | 1,760 | 87,300 | 1,760 |
| 2021-04-28 | 1,738 | 1,758 | 1,707 | 1,731 | 79,400 | 1,731 |
| 2021-04-27 | 1,712 | 1,744 | 1,695 | 1,738 | 89,600 | 1,738 |
| 2021-04-26 | 1,640 | 1,702 | 1,637 | 1,698 | 51,400 | 1,698 |
| 2021-04-23 | 1,640 | 1,673 | 1,616 | 1,636 | 64,900 | 1,636 |
| 2021-04-22 | 1,669 | 1,689 | 1,652 | 1,668 | 31,100 | 1,668 |
| 2021-04-21 | 1,713 | 1,722 | 1,643 | 1,644 | 99,300 | 1,644 |
| 2021-04-20 | 1,775 | 1,775 | 1,725 | 1,738 | 59,100 | 1,738 |
| 2021-04-19 | 1,724 | 1,792 | 1,724 | 1,779 | 84,700 | 1,779 |
| 2021-04-16 | 1,759 | 1,762 | 1,713 | 1,724 | 50,300 | 1,724 |
| 2021-04-15 | 1,767 | 1,767 | 1,736 | 1,759 | 50,000 | 1,759 |
| 2021-04-14 | 1,756 | 1,794 | 1,743 | 1,760 | 74,400 | 1,760 |
| 2021-04-13 | 1,768 | 1,780 | 1,712 | 1,756 | 104,700 | 1,756 |
| 2021-04-12 | 1,853 | 1,870 | 1,741 | 1,773 | 252,600 | 1,773 |
| 2021-04-09 | 1,740 | 1,840 | 1,740 | 1,831 | 262,900 | 1,831 |
| 2021-04-08 | 1,691 | 1,744 | 1,675 | 1,723 | 148,200 | 1,723 |
| 2021-04-07 | 1,693 | 1,705 | 1,650 | 1,691 | 51,500 | 1,691 |
| 2021-04-06 | 1,714 | 1,716 | 1,672 | 1,693 | 51,600 | 1,693 |
| 2021-04-05 | 1,739 | 1,740 | 1,683 | 1,701 | 77,400 | 1,701 |
| 2021-04-02 | 1,707 | 1,717 | 1,679 | 1,717 | 75,600 | 1,717 |
| 2021-04-01 | 1,673 | 1,694 | 1,650 | 1,690 | 67,200 | 1,690 |
| 2021-03-31 | 1,620 | 1,659 | 1,606 | 1,655 | 70,400 | 1,655 |
| 2021-03-30 | 1,627 | 1,647 | 1,606 | 1,616 | 55,700 | 1,616 |
| 2021-03-29 | 1,662 | 1,667 | 1,610 | 1,632 | 72,100 | 1,632 |
| 2021-03-26 | 1,600 | 1,652 | 1,600 | 1,647 | 60,000 | 1,647 |
| 2021-03-25 | 1,607 | 1,621 | 1,567 | 1,608 | 99,100 | 1,608 |
| 2021-03-24 | 1,640 | 1,640 | 1,602 | 1,605 | 69,000 | 1,605 |
| 2021-03-23 | 1,668 | 1,693 | 1,652 | 1,657 | 51,000 | 1,657 |
| 2021-03-22 | 1,695 | 1,711 | 1,658 | 1,660 | 79,000 | 1,660 |
| 2021-03-19 | 1,650 | 1,691 | 1,620 | 1,684 | 102,900 | 1,684 |
| 2021-03-18 | 1,693 | 1,721 | 1,655 | 1,677 | 100,200 | 1,677 |
| 2021-03-17 | 1,664 | 1,726 | 1,664 | 1,689 | 123,500 | 1,689 |
| 2021-03-16 | 1,606 | 1,675 | 1,591 | 1,656 | 179,100 | 1,656 |
| 2021-03-15 | 1,631 | 1,632 | 1,565 | 1,597 | 270,200 | 1,597 |
| 2021-03-12 | 1,570 | 1,663 | 1,565 | 1,646 | 531,400 | 1,646 |
| 2021-03-11 | 1,725 | 1,737 | 1,690 | 1,730 | 208,500 | 1,730 |
| 2021-03-10 | 1,690 | 1,720 | 1,678 | 1,714 | 83,800 | 1,714 |
| 2021-03-09 | 1,655 | 1,677 | 1,600 | 1,674 | 67,900 | 1,674 |
| 2021-03-08 | 1,677 | 1,718 | 1,656 | 1,661 | 99,300 | 1,661 |
| 2021-03-05 | 1,630 | 1,661 | 1,564 | 1,657 | 129,000 | 1,657 |
| 2021-03-04 | 1,624 | 1,657 | 1,596 | 1,654 | 109,600 | 1,654 |
| 2021-03-03 | 1,737 | 1,745 | 1,667 | 1,668 | 117,400 | 1,668 |
| 2021-03-02 | 1,748 | 1,781 | 1,728 | 1,748 | 69,000 | 1,748 |
| 2021-03-01 | 1,737 | 1,760 | 1,710 | 1,751 | 77,100 | 1,751 |
| 2021-02-26 | 1,703 | 1,735 | 1,692 | 1,714 | 68,900 | 1,714 |
| 2021-02-25 | 1,720 | 1,775 | 1,718 | 1,747 | 72,100 | 1,747 |
| 2021-02-24 | 1,800 | 1,800 | 1,702 | 1,708 | 122,400 | 1,708 |
| 2021-02-22 | 1,767 | 1,808 | 1,754 | 1,795 | 123,200 | 1,795 |
| 2021-02-19 | 1,770 | 1,776 | 1,698 | 1,758 | 165,500 | 1,758 |
| 2021-02-18 | 1,785 | 1,799 | 1,766 | 1,794 | 67,400 | 1,794 |
| 2021-02-17 | 1,802 | 1,830 | 1,779 | 1,785 | 151,100 | 1,785 |
| 2021-02-16 | 1,811 | 1,844 | 1,796 | 1,817 | 98,300 | 1,817 |
| 2021-02-15 | 1,850 | 1,850 | 1,790 | 1,816 | 100,800 | 1,816 |
| 2021-02-12 | 1,875 | 1,884 | 1,826 | 1,839 | 95,400 | 1,839 |
| 2021-02-10 | 1,850 | 1,865 | 1,831 | 1,842 | 82,200 | 1,842 |
| 2021-02-09 | 1,842 | 1,842 | 1,810 | 1,833 | 67,900 | 1,833 |
| 2021-02-08 | 1,815 | 1,848 | 1,797 | 1,842 | 74,600 | 1,842 |
| 2021-02-05 | 1,808 | 1,814 | 1,783 | 1,804 | 118,400 | 1,804 |
| 2021-02-04 | 1,832 | 1,847 | 1,795 | 1,809 | 79,600 | 1,809 |
| 2021-02-03 | 1,862 | 1,866 | 1,820 | 1,837 | 79,100 | 1,837 |
| 2021-02-02 | 1,825 | 1,855 | 1,814 | 1,849 | 59,300 | 1,849 |
| 2021-02-01 | 1,805 | 1,832 | 1,785 | 1,814 | 79,700 | 1,814 |
| 2021-01-29 | 1,890 | 1,921 | 1,843 | 1,843 | 117,500 | 1,843 |
| 2021-01-28 | 1,950 | 1,950 | 1,897 | 1,897 | 168,900 | 1,897 |
| 2021-01-27 | 1,982 | 2,009 | 1,980 | 1,994 | 166,600 | 1,994 |
| 2021-01-26 | 2,005 | 2,032 | 1,978 | 1,978 | 110,600 | 1,978 |
| 2021-01-25 | 2,050 | 2,052 | 1,992 | 2,026 | 117,700 | 2,026 |
| 2021-01-22 | 1,949 | 2,040 | 1,948 | 2,012 | 165,100 | 2,012 |
| 2021-01-21 | 1,868 | 1,948 | 1,855 | 1,948 | 142,500 | 1,948 |
| 2021-01-20 | 1,901 | 1,909 | 1,855 | 1,873 | 104,800 | 1,873 |
| 2021-01-19 | 1,920 | 1,935 | 1,896 | 1,907 | 68,100 | 1,907 |
| 2021-01-18 | 1,900 | 1,949 | 1,875 | 1,925 | 90,700 | 1,925 |
| 2021-01-15 | 1,926 | 1,933 | 1,901 | 1,914 | 83,300 | 1,914 |
| 2021-01-14 | 1,928 | 1,964 | 1,912 | 1,937 | 101,100 | 1,937 |
| 2021-01-13 | 1,934 | 1,946 | 1,918 | 1,918 | 97,400 | 1,918 |
| 2021-01-12 | 1,993 | 1,993 | 1,932 | 1,958 | 109,800 | 1,958 |
| 2021-01-08 | 2,000 | 2,040 | 1,961 | 1,981 | 144,100 | 1,981 |
| 2021-01-07 | 2,039 | 2,039 | 2,000 | 2,000 | 100,400 | 2,000 |
| 2021-01-06 | 2,063 | 2,086 | 2,028 | 2,035 | 144,400 | 2,035 |
| 2021-01-05 | 2,112 | 2,158 | 2,076 | 2,102 | 188,100 | 2,102 |
| 2021-01-04 | 2,047 | 2,108 | 2,012 | 2,108 | 231,800 | 2,108 |
分割・併合履歴 ： [2017-11-13]1株→2株 [2017-06-28]1株→2株 [2016-01-27]1株→3株
