7673 ダイコー通産(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 | 1,190 | 1,208 | 1,185 | 1,203 | 4,000 | 1,203 |
| 2021-12-29 | 1,166 | 1,195 | 1,166 | 1,195 | 6,100 | 1,195 |
| 2021-12-28 | 1,164 | 1,167 | 1,152 | 1,156 | 15,900 | 1,156 |
| 2021-12-27 | 1,192 | 1,192 | 1,155 | 1,162 | 23,000 | 1,162 |
| 2021-12-24 | 1,202 | 1,210 | 1,197 | 1,197 | 16,500 | 1,197 |
| 2021-12-23 | 1,208 | 1,220 | 1,201 | 1,201 | 8,800 | 1,201 |
| 2021-12-22 | 1,210 | 1,224 | 1,210 | 1,219 | 3,100 | 1,219 |
| 2021-12-21 | 1,216 | 1,224 | 1,195 | 1,210 | 17,500 | 1,210 |
| 2021-12-20 | 1,211 | 1,214 | 1,192 | 1,194 | 10,800 | 1,194 |
| 2021-12-17 | 1,242 | 1,242 | 1,204 | 1,213 | 21,000 | 1,213 |
| 2021-12-16 | 1,220 | 1,245 | 1,204 | 1,212 | 7,800 | 1,212 |
| 2021-12-15 | 1,224 | 1,224 | 1,200 | 1,220 | 9,500 | 1,220 |
| 2021-12-14 | 1,228 | 1,231 | 1,197 | 1,197 | 13,000 | 1,197 |
| 2021-12-13 | 1,230 | 1,258 | 1,227 | 1,231 | 6,900 | 1,231 |
| 2021-12-10 | 1,250 | 1,250 | 1,209 | 1,230 | 5,200 | 1,230 |
| 2021-12-09 | 1,263 | 1,266 | 1,206 | 1,232 | 15,000 | 1,232 |
| 2021-12-08 | 1,274 | 1,276 | 1,271 | 1,273 | 8,300 | 1,273 |
| 2021-12-07 | 1,263 | 1,270 | 1,240 | 1,263 | 8,000 | 1,263 |
| 2021-12-06 | 1,229 | 1,233 | 1,201 | 1,233 | 18,200 | 1,233 |
| 2021-12-03 | 1,190 | 1,200 | 1,185 | 1,199 | 6,800 | 1,199 |
| 2021-12-02 | 1,186 | 1,216 | 1,175 | 1,193 | 12,800 | 1,193 |
| 2021-12-01 | 1,178 | 1,195 | 1,165 | 1,186 | 11,700 | 1,186 |
| 2021-11-30 | 1,176 | 1,200 | 1,174 | 1,174 | 10,100 | 1,174 |
| 2021-11-29 | 1,166 | 1,208 | 1,165 | 1,175 | 12,100 | 1,175 |
| 2021-11-26 | 1,270 | 1,270 | 1,180 | 1,226 | 21,400 | 1,226 |
| 2021-11-25 | 1,290 | 1,290 | 1,267 | 1,269 | 5,500 | 1,269 |
| 2021-11-24 | 1,336 | 1,345 | 1,242 | 1,267 | 25,300 | 1,267 |
| 2021-11-22 | 1,318 | 1,349 | 1,300 | 1,336 | 35,500 | 1,336 |
| 2021-11-19 | 1,227 | 1,296 | 1,221 | 1,288 | 24,100 | 1,288 |
| 2021-11-18 | 1,241 | 1,241 | 1,206 | 1,227 | 8,500 | 1,227 |
| 2021-11-17 | 1,228 | 1,248 | 1,226 | 1,241 | 5,400 | 1,241 |
| 2021-11-16 | 1,220 | 1,251 | 1,220 | 1,236 | 7,200 | 1,236 |
| 2021-11-15 | 1,224 | 1,247 | 1,214 | 1,220 | 10,900 | 1,220 |
| 2021-11-12 | 1,180 | 1,229 | 1,180 | 1,224 | 15,900 | 1,224 |
| 2021-11-11 | 1,188 | 1,188 | 1,172 | 1,175 | 3,500 | 1,175 |
| 2021-11-10 | 1,198 | 1,198 | 1,175 | 1,175 | 4,600 | 1,175 |
| 2021-11-09 | 1,196 | 1,201 | 1,180 | 1,191 | 5,200 | 1,191 |
| 2021-11-08 | 1,219 | 1,219 | 1,196 | 1,196 | 4,400 | 1,196 |
| 2021-11-05 | 1,249 | 1,250 | 1,230 | 1,232 | 6,500 | 1,232 |
| 2021-11-04 | 1,240 | 1,249 | 1,237 | 1,249 | 9,200 | 1,249 |
| 2021-11-02 | 1,225 | 1,240 | 1,225 | 1,240 | 8,500 | 1,240 |
| 2021-11-01 | 1,183 | 1,236 | 1,180 | 1,236 | 16,800 | 1,236 |
| 2021-10-29 | 1,160 | 1,187 | 1,160 | 1,183 | 5,900 | 1,183 |
| 2021-10-28 | 1,144 | 1,160 | 1,143 | 1,160 | 5,500 | 1,160 |
| 2021-10-27 | 1,160 | 1,160 | 1,146 | 1,147 | 4,400 | 1,147 |
| 2021-10-26 | 1,155 | 1,165 | 1,150 | 1,156 | 9,500 | 1,156 |
| 2021-10-25 | 1,153 | 1,155 | 1,151 | 1,155 | 17,300 | 1,155 |
| 2021-10-22 | 1,158 | 1,160 | 1,145 | 1,155 | 16,900 | 1,155 |
| 2021-10-21 | 1,168 | 1,168 | 1,156 | 1,158 | 5,500 | 1,158 |
| 2021-10-20 | 1,168 | 1,170 | 1,157 | 1,159 | 7,500 | 1,159 |
| 2021-10-19 | 1,161 | 1,166 | 1,156 | 1,164 | 8,500 | 1,164 |
| 2021-10-18 | 1,160 | 1,167 | 1,156 | 1,161 | 6,600 | 1,161 |
| 2021-10-15 | 1,157 | 1,163 | 1,151 | 1,158 | 10,200 | 1,158 |
| 2021-10-14 | 1,177 | 1,177 | 1,151 | 1,157 | 13,600 | 1,157 |
| 2021-10-13 | 1,191 | 1,191 | 1,168 | 1,177 | 7,100 | 1,177 |
| 2021-10-12 | 1,216 | 1,216 | 1,177 | 1,195 | 11,600 | 1,195 |
| 2021-10-11 | 1,230 | 1,230 | 1,202 | 1,222 | 12,700 | 1,222 |
| 2021-10-08 | 1,166 | 1,200 | 1,159 | 1,200 | 15,200 | 1,200 |
| 2021-10-07 | 1,167 | 1,172 | 1,165 | 1,166 | 5,600 | 1,166 |
| 2021-10-06 | 1,171 | 1,190 | 1,166 | 1,169 | 8,900 | 1,169 |
| 2021-10-05 | 1,188 | 1,188 | 1,155 | 1,167 | 9,800 | 1,167 |
| 2021-10-04 | 1,220 | 1,220 | 1,159 | 1,188 | 15,900 | 1,188 |
| 2021-10-01 | 1,230 | 1,230 | 1,203 | 1,220 | 5,300 | 1,220 |
| 2021-09-30 | 1,251 | 1,251 | 1,227 | 1,230 | 6,900 | 1,230 |
| 2021-09-29 | 1,259 | 1,259 | 1,248 | 1,249 | 2,600 | 1,249 |
| 2021-09-28 | 1,251 | 1,262 | 1,240 | 1,262 | 5,600 | 1,262 |
| 2021-09-27 | 1,263 | 1,269 | 1,255 | 1,257 | 4,400 | 1,257 |
| 2021-09-24 | 1,238 | 1,274 | 1,238 | 1,270 | 9,100 | 1,270 |
| 2021-09-22 | 1,248 | 1,261 | 1,229 | 1,232 | 7,200 | 1,232 |
| 2021-09-21 | 1,240 | 1,257 | 1,218 | 1,257 | 7,900 | 1,257 |
| 2021-09-17 | 1,258 | 1,267 | 1,245 | 1,267 | 5,800 | 1,267 |
| 2021-09-16 | 1,265 | 1,269 | 1,241 | 1,258 | 5,300 | 1,258 |
| 2021-09-15 | 1,264 | 1,277 | 1,250 | 1,277 | 7,000 | 1,277 |
| 2021-09-14 | 1,289 | 1,289 | 1,261 | 1,278 | 4,900 | 1,278 |
| 2021-09-13 | 1,279 | 1,298 | 1,265 | 1,289 | 7,200 | 1,289 |
| 2021-09-10 | 1,275 | 1,284 | 1,262 | 1,279 | 7,800 | 1,279 |
| 2021-09-09 | 1,286 | 1,292 | 1,274 | 1,283 | 3,400 | 1,283 |
| 2021-09-08 | 1,274 | 1,287 | 1,258 | 1,287 | 8,200 | 1,287 |
| 2021-09-07 | 1,311 | 1,311 | 1,272 | 1,294 | 12,100 | 1,294 |
| 2021-09-06 | 1,345 | 1,345 | 1,282 | 1,311 | 10,200 | 1,311 |
| 2021-09-03 | 1,291 | 1,297 | 1,275 | 1,286 | 10,300 | 1,286 |
| 2021-09-02 | 1,271 | 1,271 | 1,237 | 1,237 | 7,400 | 1,237 |
| 2021-09-01 | 1,242 | 1,246 | 1,242 | 1,245 | 1,800 | 1,245 |
| 2021-08-31 | 1,255 | 1,255 | 1,246 | 1,253 | 3,700 | 1,253 |
| 2021-08-30 | 1,260 | 1,260 | 1,235 | 1,249 | 2,400 | 1,249 |
| 2021-08-27 | 1,233 | 1,259 | 1,231 | 1,258 | 4,800 | 1,258 |
| 2021-08-26 | 1,224 | 1,238 | 1,224 | 1,233 | 1,500 | 1,233 |
| 2021-08-25 | 1,220 | 1,230 | 1,212 | 1,230 | 5,500 | 1,230 |
| 2021-08-24 | 1,198 | 1,220 | 1,187 | 1,220 | 5,000 | 1,220 |
| 2021-08-23 | 1,204 | 1,204 | 1,179 | 1,182 | 2,700 | 1,182 |
| 2021-08-20 | 1,185 | 1,199 | 1,172 | 1,181 | 10,300 | 1,181 |
| 2021-08-19 | 1,187 | 1,198 | 1,186 | 1,186 | 4,300 | 1,186 |
| 2021-08-18 | 1,188 | 1,188 | 1,170 | 1,185 | 4,600 | 1,185 |
| 2021-08-17 | 1,191 | 1,210 | 1,191 | 1,193 | 5,900 | 1,193 |
| 2021-08-16 | 1,198 | 1,198 | 1,170 | 1,180 | 9,600 | 1,180 |
| 2021-08-13 | 1,198 | 1,202 | 1,188 | 1,200 | 6,500 | 1,200 |
| 2021-08-12 | 1,210 | 1,210 | 1,196 | 1,202 | 3,700 | 1,202 |
| 2021-08-11 | 1,195 | 1,208 | 1,191 | 1,207 | 6,100 | 1,207 |
| 2021-08-10 | 1,190 | 1,201 | 1,184 | 1,195 | 9,100 | 1,195 |
| 2021-08-06 | 1,195 | 1,200 | 1,181 | 1,181 | 7,200 | 1,181 |
| 2021-08-05 | 1,200 | 1,200 | 1,180 | 1,195 | 14,200 | 1,195 |
| 2021-08-04 | 1,235 | 1,235 | 1,201 | 1,201 | 17,600 | 1,201 |
| 2021-08-03 | 1,242 | 1,249 | 1,230 | 1,235 | 8,700 | 1,235 |
| 2021-08-02 | 1,273 | 1,273 | 1,247 | 1,252 | 9,000 | 1,252 |
| 2021-07-30 | 1,263 | 1,283 | 1,253 | 1,254 | 4,700 | 1,254 |
| 2021-07-29 | 1,239 | 1,273 | 1,239 | 1,273 | 14,300 | 1,273 |
| 2021-07-28 | 1,260 | 1,260 | 1,232 | 1,239 | 10,500 | 1,239 |
| 2021-07-27 | 1,263 | 1,263 | 1,236 | 1,256 | 5,700 | 1,256 |
| 2021-07-26 | 1,255 | 1,272 | 1,237 | 1,240 | 11,700 | 1,240 |
| 2021-07-21 | 1,249 | 1,263 | 1,238 | 1,246 | 12,500 | 1,246 |
| 2021-07-20 | 1,251 | 1,286 | 1,236 | 1,236 | 17,900 | 1,236 |
| 2021-07-19 | 1,282 | 1,282 | 1,258 | 1,262 | 13,700 | 1,262 |
| 2021-07-16 | 1,285 | 1,297 | 1,285 | 1,287 | 5,500 | 1,287 |
| 2021-07-15 | 1,300 | 1,300 | 1,282 | 1,283 | 9,200 | 1,283 |
| 2021-07-14 | 1,288 | 1,313 | 1,285 | 1,301 | 10,400 | 1,301 |
| 2021-07-13 | 1,300 | 1,303 | 1,290 | 1,295 | 17,800 | 1,295 |
| 2021-07-12 | 1,331 | 1,339 | 1,280 | 1,298 | 55,300 | 1,298 |
| 2021-07-09 | 1,258 | 1,335 | 1,258 | 1,326 | 130,500 | 1,326 |
| 2021-07-08 | 1,463 | 1,474 | 1,401 | 1,408 | 46,000 | 1,408 |
| 2021-07-07 | 1,462 | 1,462 | 1,440 | 1,449 | 14,300 | 1,449 |
| 2021-07-06 | 1,493 | 1,493 | 1,465 | 1,471 | 12,800 | 1,471 |
| 2021-07-05 | 1,448 | 1,503 | 1,440 | 1,493 | 41,100 | 1,493 |
| 2021-07-02 | 1,417 | 1,449 | 1,416 | 1,430 | 10,700 | 1,430 |
| 2021-07-01 | 1,401 | 1,403 | 1,380 | 1,403 | 14,900 | 1,403 |
| 2021-06-30 | 1,394 | 1,421 | 1,394 | 1,409 | 12,400 | 1,409 |
| 2021-06-29 | 1,370 | 1,394 | 1,357 | 1,394 | 14,100 | 1,394 |
| 2021-06-28 | 1,396 | 1,396 | 1,328 | 1,391 | 29,900 | 1,391 |
| 2021-06-25 | 1,408 | 1,408 | 1,387 | 1,399 | 9,800 | 1,399 |
| 2021-06-24 | 1,368 | 1,390 | 1,353 | 1,390 | 16,700 | 1,390 |
| 2021-06-23 | 1,390 | 1,391 | 1,361 | 1,368 | 15,900 | 1,368 |
| 2021-06-22 | 1,390 | 1,411 | 1,380 | 1,391 | 13,100 | 1,391 |
| 2021-06-21 | 1,387 | 1,392 | 1,357 | 1,388 | 31,500 | 1,388 |
| 2021-06-18 | 1,474 | 1,486 | 1,420 | 1,426 | 70,300 | 1,426 |
| 2021-06-17 | 1,523 | 1,525 | 1,514 | 1,514 | 12,100 | 1,514 |
| 2021-06-16 | 1,528 | 1,543 | 1,525 | 1,538 | 13,900 | 1,538 |
| 2021-06-15 | 1,550 | 1,560 | 1,527 | 1,528 | 23,200 | 1,528 |
| 2021-06-14 | 1,480 | 1,521 | 1,471 | 1,515 | 15,300 | 1,515 |
| 2021-06-11 | 1,507 | 1,507 | 1,475 | 1,479 | 11,200 | 1,479 |
| 2021-06-10 | 1,475 | 1,495 | 1,455 | 1,488 | 15,300 | 1,488 |
| 2021-06-09 | 1,475 | 1,483 | 1,455 | 1,475 | 20,000 | 1,475 |
| 2021-06-08 | 1,513 | 1,515 | 1,477 | 1,483 | 30,800 | 1,483 |
| 2021-06-07 | 1,521 | 1,535 | 1,510 | 1,512 | 13,200 | 1,512 |
| 2021-06-04 | 1,520 | 1,535 | 1,505 | 1,521 | 28,300 | 1,521 |
| 2021-06-03 | 1,543 | 1,543 | 1,513 | 1,520 | 26,600 | 1,520 |
| 2021-06-02 | 1,595 | 1,595 | 1,545 | 1,546 | 17,000 | 1,546 |
| 2021-06-01 | 1,551 | 1,576 | 1,535 | 1,565 | 30,100 | 1,565 |
| 2021-05-31 | 1,620 | 1,620 | 1,551 | 1,554 | 38,200 | 1,554 |
| 2021-05-28 | 1,642 | 1,650 | 1,609 | 1,630 | 48,000 | 1,630 |
| 2021-05-27 | 1,675 | 1,691 | 1,665 | 1,682 | 20,900 | 1,682 |
| 2021-05-26 | 1,676 | 1,677 | 1,659 | 1,663 | 20,600 | 1,663 |
| 2021-05-25 | 1,699 | 1,704 | 1,673 | 1,677 | 21,900 | 1,677 |
| 2021-05-24 | 1,720 | 1,724 | 1,680 | 1,701 | 34,000 | 1,701 |
| 2021-05-21 | 1,718 | 1,738 | 1,690 | 1,720 | 23,300 | 1,720 |
| 2021-05-20 | 1,665 | 1,699 | 1,665 | 1,683 | 15,700 | 1,683 |
| 2021-05-19 | 1,689 | 1,689 | 1,664 | 1,670 | 16,900 | 1,670 |
| 2021-05-18 | 1,655 | 1,688 | 1,655 | 1,688 | 12,900 | 1,688 |
| 2021-05-17 | 1,728 | 1,728 | 1,636 | 1,655 | 22,300 | 1,655 |
| 2021-05-14 | 1,700 | 1,715 | 1,680 | 1,698 | 23,500 | 1,698 |
| 2021-05-13 | 1,716 | 1,716 | 1,665 | 1,666 | 37,900 | 1,666 |
| 2021-05-12 | 1,748 | 1,777 | 1,690 | 1,734 | 35,300 | 1,734 |
| 2021-05-11 | 1,819 | 1,819 | 1,741 | 1,747 | 27,000 | 1,747 |
| 2021-05-10 | 1,818 | 1,830 | 1,787 | 1,795 | 14,200 | 1,795 |
| 2021-05-07 | 1,805 | 1,835 | 1,801 | 1,818 | 19,300 | 1,818 |
| 2021-05-06 | 1,765 | 1,816 | 1,765 | 1,815 | 29,900 | 1,815 |
| 2021-04-30 | 1,791 | 1,797 | 1,756 | 1,768 | 22,900 | 1,768 |
| 2021-04-28 | 1,806 | 1,806 | 1,761 | 1,772 | 68,400 | 1,772 |
| 2021-04-27 | 1,814 | 1,827 | 1,796 | 1,814 | 29,900 | 1,814 |
| 2021-04-26 | 1,763 | 1,809 | 1,751 | 1,808 | 45,300 | 1,808 |
| 2021-04-23 | 1,762 | 1,771 | 1,730 | 1,737 | 25,700 | 1,737 |
| 2021-04-22 | 1,732 | 1,772 | 1,725 | 1,762 | 23,500 | 1,762 |
| 2021-04-21 | 1,770 | 1,774 | 1,690 | 1,692 | 53,600 | 1,692 |
| 2021-04-20 | 1,760 | 1,794 | 1,741 | 1,788 | 30,700 | 1,788 |
| 2021-04-19 | 1,746 | 1,761 | 1,737 | 1,752 | 19,100 | 1,752 |
| 2021-04-16 | 1,723 | 1,785 | 1,718 | 1,747 | 64,500 | 1,747 |
| 2021-04-15 | 1,706 | 1,717 | 1,691 | 1,714 | 23,900 | 1,714 |
| 2021-04-14 | 1,708 | 1,723 | 1,673 | 1,710 | 36,700 | 1,710 |
| 2021-04-13 | 1,669 | 1,732 | 1,638 | 1,692 | 58,000 | 1,692 |
| 2021-04-12 | 1,770 | 1,770 | 1,662 | 1,670 | 90,700 | 1,670 |
| 2021-04-09 | 1,799 | 1,799 | 1,750 | 1,775 | 75,100 | 1,775 |
| 2021-04-08 | 1,850 | 1,854 | 1,760 | 1,780 | 236,200 | 1,780 |
| 2021-04-07 | 1,722 | 1,767 | 1,715 | 1,757 | 66,800 | 1,757 |
| 2021-04-06 | 1,766 | 1,766 | 1,700 | 1,737 | 46,400 | 1,737 |
| 2021-04-05 | 1,729 | 1,773 | 1,724 | 1,750 | 38,900 | 1,750 |
| 2021-04-02 | 1,739 | 1,740 | 1,696 | 1,725 | 54,600 | 1,725 |
| 2021-04-01 | 1,737 | 1,776 | 1,702 | 1,711 | 55,200 | 1,711 |
| 2021-03-31 | 1,706 | 1,735 | 1,694 | 1,727 | 41,600 | 1,727 |
| 2021-03-30 | 1,692 | 1,721 | 1,675 | 1,714 | 37,700 | 1,714 |
| 2021-03-29 | 1,659 | 1,685 | 1,648 | 1,680 | 41,200 | 1,680 |
| 2021-03-26 | 1,603 | 1,635 | 1,600 | 1,635 | 20,000 | 1,635 |
| 2021-03-25 | 1,595 | 1,605 | 1,567 | 1,605 | 14,800 | 1,605 |
| 2021-03-24 | 1,601 | 1,601 | 1,551 | 1,571 | 26,900 | 1,571 |
| 2021-03-23 | 1,636 | 1,660 | 1,600 | 1,609 | 25,200 | 1,609 |
| 2021-03-22 | 1,619 | 1,657 | 1,590 | 1,631 | 43,200 | 1,631 |
| 2021-03-19 | 1,590 | 1,616 | 1,587 | 1,616 | 15,900 | 1,616 |
| 2021-03-18 | 1,619 | 1,622 | 1,569 | 1,610 | 22,500 | 1,610 |
| 2021-03-17 | 1,605 | 1,606 | 1,580 | 1,602 | 14,700 | 1,602 |
| 2021-03-16 | 1,529 | 1,608 | 1,528 | 1,605 | 43,300 | 1,605 |
| 2021-03-15 | 1,529 | 1,529 | 1,501 | 1,520 | 21,700 | 1,520 |
| 2021-03-12 | 1,520 | 1,520 | 1,492 | 1,513 | 25,200 | 1,513 |
| 2021-03-11 | 1,520 | 1,524 | 1,490 | 1,511 | 22,800 | 1,511 |
| 2021-03-10 | 1,560 | 1,560 | 1,507 | 1,520 | 17,800 | 1,520 |
| 2021-03-09 | 1,524 | 1,554 | 1,511 | 1,554 | 14,600 | 1,554 |
| 2021-03-08 | 1,528 | 1,544 | 1,506 | 1,521 | 20,900 | 1,521 |
| 2021-03-05 | 1,499 | 1,513 | 1,460 | 1,513 | 42,800 | 1,513 |
| 2021-03-04 | 1,508 | 1,514 | 1,478 | 1,504 | 30,200 | 1,504 |
| 2021-03-03 | 1,536 | 1,536 | 1,504 | 1,530 | 9,500 | 1,530 |
| 2021-03-02 | 1,538 | 1,542 | 1,506 | 1,536 | 11,700 | 1,536 |
| 2021-03-01 | 1,490 | 1,532 | 1,482 | 1,518 | 19,800 | 1,518 |
| 2021-02-26 | 1,489 | 1,518 | 1,476 | 1,490 | 25,500 | 1,490 |
| 2021-02-25 | 1,501 | 1,535 | 1,491 | 1,510 | 13,000 | 1,510 |
| 2021-02-24 | 1,518 | 1,518 | 1,481 | 1,482 | 25,800 | 1,482 |
| 2021-02-22 | 1,505 | 1,537 | 1,502 | 1,518 | 16,100 | 1,518 |
| 2021-02-19 | 1,500 | 1,517 | 1,482 | 1,507 | 25,500 | 1,507 |
| 2021-02-18 | 1,544 | 1,555 | 1,505 | 1,512 | 20,300 | 1,512 |
| 2021-02-17 | 1,538 | 1,562 | 1,524 | 1,551 | 19,500 | 1,551 |
| 2021-02-16 | 1,592 | 1,595 | 1,542 | 1,544 | 27,600 | 1,544 |
| 2021-02-15 | 1,596 | 1,597 | 1,562 | 1,597 | 22,500 | 1,597 |
| 2021-02-12 | 1,607 | 1,611 | 1,584 | 1,596 | 21,900 | 1,596 |
| 2021-02-10 | 1,590 | 1,609 | 1,572 | 1,606 | 19,400 | 1,606 |
| 2021-02-09 | 1,593 | 1,594 | 1,557 | 1,593 | 33,100 | 1,593 |
| 2021-02-08 | 1,564 | 1,594 | 1,540 | 1,583 | 40,200 | 1,583 |
| 2021-02-05 | 1,555 | 1,555 | 1,515 | 1,524 | 18,500 | 1,524 |
| 2021-02-04 | 1,514 | 1,525 | 1,492 | 1,525 | 16,600 | 1,525 |
| 2021-02-03 | 1,536 | 1,536 | 1,504 | 1,525 | 17,500 | 1,525 |
| 2021-02-02 | 1,516 | 1,535 | 1,489 | 1,512 | 23,200 | 1,512 |
| 2021-02-01 | 1,462 | 1,507 | 1,434 | 1,498 | 28,300 | 1,498 |
| 2021-01-29 | 1,556 | 1,556 | 1,455 | 1,471 | 64,000 | 1,471 |
| 2021-01-28 | 1,539 | 1,548 | 1,512 | 1,535 | 80,600 | 1,535 |
| 2021-01-27 | 1,569 | 1,591 | 1,542 | 1,586 | 28,400 | 1,586 |
| 2021-01-26 | 1,582 | 1,582 | 1,541 | 1,541 | 30,500 | 1,541 |
| 2021-01-25 | 1,538 | 1,591 | 1,538 | 1,589 | 27,600 | 1,589 |
| 2021-01-22 | 1,557 | 1,558 | 1,533 | 1,538 | 24,500 | 1,538 |
| 2021-01-21 | 1,581 | 1,602 | 1,561 | 1,566 | 29,200 | 1,566 |
| 2021-01-20 | 1,591 | 1,591 | 1,552 | 1,591 | 28,800 | 1,591 |
| 2021-01-19 | 1,599 | 1,610 | 1,563 | 1,577 | 34,400 | 1,577 |
| 2021-01-18 | 1,550 | 1,606 | 1,539 | 1,595 | 108,800 | 1,595 |
| 2021-01-15 | 1,548 | 1,586 | 1,491 | 1,533 | 126,600 | 1,533 |
| 2021-01-14 | 1,707 | 1,795 | 1,542 | 1,565 | 400,300 | 1,565 |
| 2021-01-13 | 1,636 | 1,695 | 1,613 | 1,670 | 80,200 | 1,670 |
| 2021-01-12 | 1,660 | 1,660 | 1,566 | 1,596 | 52,900 | 1,596 |
| 2021-01-08 | 1,642 | 1,700 | 1,622 | 1,640 | 41,600 | 1,640 |
| 2021-01-07 | 1,609 | 1,683 | 1,571 | 1,641 | 57,400 | 1,641 |
| 2021-01-06 | 1,650 | 1,746 | 1,607 | 1,619 | 76,500 | 1,619 |
| 2021-01-05 | 1,515 | 1,654 | 1,506 | 1,646 | 102,700 | 1,646 |
| 2021-01-04 | 1,560 | 1,560 | 1,505 | 1,525 | 55,900 | 1,525 |
分割・併合履歴 ： [2019-11-28]1株→2株
