8233 (株)高島屋 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 | 1,076 | 1,081 | 1,069 | 1,070 | 866,500 | 1,070 |
| 2021-12-29 | 1,082 | 1,096 | 1,075 | 1,077 | 989,400 | 1,077 |
| 2021-12-28 | 1,059 | 1,072 | 1,055 | 1,072 | 943,400 | 1,072 |
| 2021-12-27 | 1,041 | 1,059 | 1,026 | 1,054 | 1,269,500 | 1,054 |
| 2021-12-24 | 1,047 | 1,055 | 1,036 | 1,036 | 999,600 | 1,036 |
| 2021-12-23 | 1,039 | 1,049 | 1,038 | 1,043 | 591,300 | 1,043 |
| 2021-12-22 | 1,054 | 1,057 | 1,038 | 1,039 | 591,400 | 1,039 |
| 2021-12-21 | 1,033 | 1,054 | 1,030 | 1,044 | 855,400 | 1,044 |
| 2021-12-20 | 1,026 | 1,035 | 1,020 | 1,021 | 1,035,000 | 1,021 |
| 2021-12-17 | 1,040 | 1,048 | 1,033 | 1,036 | 803,400 | 1,036 |
| 2021-12-16 | 1,043 | 1,051 | 1,038 | 1,044 | 943,000 | 1,044 |
| 2021-12-15 | 1,024 | 1,036 | 1,022 | 1,033 | 566,800 | 1,033 |
| 2021-12-14 | 1,033 | 1,041 | 1,021 | 1,025 | 832,700 | 1,025 |
| 2021-12-13 | 1,051 | 1,055 | 1,042 | 1,043 | 868,100 | 1,043 |
| 2021-12-10 | 1,058 | 1,064 | 1,044 | 1,047 | 854,500 | 1,047 |
| 2021-12-09 | 1,065 | 1,068 | 1,052 | 1,060 | 749,400 | 1,060 |
| 2021-12-08 | 1,056 | 1,069 | 1,053 | 1,065 | 1,199,600 | 1,065 |
| 2021-12-07 | 1,055 | 1,062 | 1,037 | 1,057 | 1,147,700 | 1,057 |
| 2021-12-06 | 1,020 | 1,032 | 1,018 | 1,027 | 1,088,400 | 1,027 |
| 2021-12-03 | 992 | 1,028 | 990 | 1,024 | 1,505,200 | 1,024 |
| 2021-12-02 | 996 | 1,007 | 977 | 977 | 2,277,500 | 977 |
| 2021-12-01 | 997 | 1,017 | 989 | 1,012 | 1,676,300 | 1,012 |
| 2021-11-30 | 1,024 | 1,038 | 994 | 995 | 2,419,600 | 995 |
| 2021-11-29 | 1,021 | 1,030 | 1,001 | 1,010 | 1,795,100 | 1,010 |
| 2021-11-26 | 1,092 | 1,094 | 1,044 | 1,048 | 1,441,400 | 1,048 |
| 2021-11-25 | 1,064 | 1,090 | 1,058 | 1,087 | 802,900 | 1,087 |
| 2021-11-24 | 1,077 | 1,090 | 1,061 | 1,069 | 1,076,500 | 1,069 |
| 2021-11-22 | 1,045 | 1,069 | 1,029 | 1,068 | 1,285,800 | 1,068 |
| 2021-11-19 | 1,082 | 1,083 | 1,053 | 1,060 | 1,247,900 | 1,060 |
| 2021-11-18 | 1,082 | 1,087 | 1,072 | 1,085 | 1,365,400 | 1,085 |
| 2021-11-17 | 1,112 | 1,115 | 1,095 | 1,095 | 1,068,900 | 1,095 |
| 2021-11-16 | 1,120 | 1,125 | 1,112 | 1,117 | 903,000 | 1,117 |
| 2021-11-15 | 1,129 | 1,131 | 1,105 | 1,113 | 1,270,200 | 1,113 |
| 2021-11-12 | 1,150 | 1,155 | 1,123 | 1,128 | 1,451,000 | 1,128 |
| 2021-11-11 | 1,135 | 1,147 | 1,125 | 1,143 | 1,279,400 | 1,143 |
| 2021-11-10 | 1,137 | 1,142 | 1,111 | 1,121 | 1,331,400 | 1,121 |
| 2021-11-09 | 1,160 | 1,176 | 1,135 | 1,137 | 1,108,500 | 1,137 |
| 2021-11-08 | 1,175 | 1,200 | 1,160 | 1,169 | 2,351,800 | 1,169 |
| 2021-11-05 | 1,134 | 1,157 | 1,131 | 1,151 | 1,635,700 | 1,151 |
| 2021-11-04 | 1,125 | 1,138 | 1,109 | 1,134 | 1,848,300 | 1,134 |
| 2021-11-02 | 1,082 | 1,105 | 1,081 | 1,101 | 1,901,500 | 1,101 |
| 2021-11-01 | 1,068 | 1,074 | 1,058 | 1,074 | 1,996,900 | 1,074 |
| 2021-10-29 | 1,052 | 1,066 | 1,046 | 1,053 | 1,820,900 | 1,053 |
| 2021-10-28 | 1,054 | 1,077 | 1,051 | 1,068 | 1,804,500 | 1,068 |
| 2021-10-27 | 1,085 | 1,086 | 1,058 | 1,077 | 1,597,000 | 1,077 |
| 2021-10-26 | 1,093 | 1,096 | 1,078 | 1,086 | 2,079,900 | 1,086 |
| 2021-10-25 | 1,100 | 1,101 | 1,079 | 1,085 | 1,825,600 | 1,085 |
| 2021-10-22 | 1,103 | 1,121 | 1,093 | 1,107 | 1,017,500 | 1,107 |
| 2021-10-21 | 1,133 | 1,146 | 1,111 | 1,112 | 1,142,000 | 1,112 |
| 2021-10-20 | 1,123 | 1,142 | 1,114 | 1,128 | 1,930,700 | 1,128 |
| 2021-10-19 | 1,131 | 1,141 | 1,104 | 1,125 | 2,516,800 | 1,125 |
| 2021-10-18 | 1,176 | 1,176 | 1,143 | 1,147 | 2,184,800 | 1,147 |
| 2021-10-15 | 1,207 | 1,214 | 1,171 | 1,181 | 2,820,500 | 1,181 |
| 2021-10-14 | 1,210 | 1,232 | 1,181 | 1,232 | 2,153,400 | 1,232 |
| 2021-10-13 | 1,197 | 1,225 | 1,190 | 1,213 | 2,029,700 | 1,213 |
| 2021-10-12 | 1,235 | 1,235 | 1,193 | 1,198 | 1,496,700 | 1,198 |
| 2021-10-11 | 1,224 | 1,240 | 1,219 | 1,236 | 1,068,400 | 1,236 |
| 2021-10-08 | 1,225 | 1,233 | 1,206 | 1,211 | 1,078,400 | 1,211 |
| 2021-10-07 | 1,225 | 1,230 | 1,202 | 1,207 | 1,266,100 | 1,207 |
| 2021-10-06 | 1,270 | 1,270 | 1,221 | 1,232 | 1,540,700 | 1,232 |
| 2021-10-05 | 1,261 | 1,275 | 1,254 | 1,273 | 1,392,700 | 1,273 |
| 2021-10-04 | 1,262 | 1,289 | 1,249 | 1,267 | 1,741,400 | 1,267 |
| 2021-10-01 | 1,237 | 1,251 | 1,210 | 1,217 | 1,241,500 | 1,217 |
| 2021-09-30 | 1,253 | 1,264 | 1,236 | 1,251 | 1,552,300 | 1,251 |
| 2021-09-29 | 1,239 | 1,256 | 1,235 | 1,252 | 1,097,300 | 1,252 |
| 2021-09-28 | 1,254 | 1,257 | 1,232 | 1,244 | 1,567,400 | 1,244 |
| 2021-09-27 | 1,205 | 1,247 | 1,204 | 1,237 | 1,825,900 | 1,237 |
| 2021-09-24 | 1,175 | 1,196 | 1,168 | 1,189 | 1,457,700 | 1,189 |
| 2021-09-22 | 1,152 | 1,159 | 1,146 | 1,149 | 624,800 | 1,149 |
| 2021-09-21 | 1,133 | 1,167 | 1,131 | 1,158 | 785,300 | 1,158 |
| 2021-09-17 | 1,150 | 1,166 | 1,144 | 1,163 | 1,057,300 | 1,163 |
| 2021-09-16 | 1,167 | 1,177 | 1,157 | 1,165 | 1,132,000 | 1,165 |
| 2021-09-15 | 1,167 | 1,168 | 1,145 | 1,153 | 1,219,400 | 1,153 |
| 2021-09-14 | 1,177 | 1,186 | 1,174 | 1,183 | 1,054,700 | 1,183 |
| 2021-09-13 | 1,143 | 1,166 | 1,138 | 1,166 | 944,200 | 1,166 |
| 2021-09-10 | 1,180 | 1,184 | 1,142 | 1,144 | 2,031,500 | 1,144 |
| 2021-09-09 | 1,166 | 1,175 | 1,164 | 1,175 | 739,300 | 1,175 |
| 2021-09-08 | 1,178 | 1,179 | 1,158 | 1,175 | 1,170,300 | 1,175 |
| 2021-09-07 | 1,157 | 1,183 | 1,153 | 1,179 | 1,332,600 | 1,179 |
| 2021-09-06 | 1,170 | 1,170 | 1,147 | 1,150 | 1,196,000 | 1,150 |
| 2021-09-03 | 1,129 | 1,152 | 1,124 | 1,146 | 1,514,400 | 1,146 |
| 2021-09-02 | 1,120 | 1,125 | 1,103 | 1,116 | 1,144,000 | 1,116 |
| 2021-09-01 | 1,103 | 1,130 | 1,101 | 1,126 | 1,123,000 | 1,126 |
| 2021-08-31 | 1,108 | 1,108 | 1,085 | 1,100 | 1,290,700 | 1,100 |
| 2021-08-30 | 1,109 | 1,126 | 1,105 | 1,119 | 1,422,900 | 1,119 |
| 2021-08-27 | 1,102 | 1,115 | 1,096 | 1,115 | 1,806,500 | 1,115 |
| 2021-08-26 | 1,122 | 1,140 | 1,107 | 1,110 | 1,168,700 | 1,110 |
| 2021-08-25 | 1,118 | 1,127 | 1,111 | 1,117 | 943,100 | 1,117 |
| 2021-08-24 | 1,084 | 1,114 | 1,082 | 1,109 | 923,600 | 1,109 |
| 2021-08-23 | 1,080 | 1,088 | 1,074 | 1,074 | 983,900 | 1,074 |
| 2021-08-20 | 1,061 | 1,075 | 1,056 | 1,067 | 1,126,400 | 1,067 |
| 2021-08-19 | 1,079 | 1,085 | 1,063 | 1,065 | 937,700 | 1,065 |
| 2021-08-18 | 1,087 | 1,098 | 1,081 | 1,091 | 801,300 | 1,091 |
| 2021-08-17 | 1,111 | 1,121 | 1,099 | 1,101 | 1,132,000 | 1,101 |
| 2021-08-16 | 1,130 | 1,133 | 1,115 | 1,117 | 958,800 | 1,117 |
| 2021-08-13 | 1,136 | 1,164 | 1,136 | 1,142 | 1,101,100 | 1,142 |
| 2021-08-12 | 1,185 | 1,187 | 1,159 | 1,160 | 786,800 | 1,160 |
| 2021-08-11 | 1,163 | 1,179 | 1,161 | 1,170 | 1,063,100 | 1,170 |
| 2021-08-10 | 1,128 | 1,149 | 1,126 | 1,147 | 1,002,900 | 1,147 |
| 2021-08-06 | 1,112 | 1,134 | 1,111 | 1,117 | 974,900 | 1,117 |
| 2021-08-05 | 1,124 | 1,138 | 1,120 | 1,126 | 527,100 | 1,126 |
| 2021-08-04 | 1,132 | 1,150 | 1,127 | 1,141 | 852,700 | 1,141 |
| 2021-08-03 | 1,130 | 1,142 | 1,124 | 1,132 | 609,900 | 1,132 |
| 2021-08-02 | 1,128 | 1,157 | 1,118 | 1,146 | 728,600 | 1,146 |
| 2021-07-30 | 1,133 | 1,141 | 1,111 | 1,129 | 1,597,300 | 1,129 |
| 2021-07-29 | 1,179 | 1,187 | 1,145 | 1,146 | 1,060,000 | 1,146 |
| 2021-07-28 | 1,192 | 1,195 | 1,172 | 1,177 | 852,400 | 1,177 |
| 2021-07-27 | 1,188 | 1,202 | 1,178 | 1,199 | 903,400 | 1,199 |
| 2021-07-26 | 1,189 | 1,193 | 1,167 | 1,169 | 703,600 | 1,169 |
| 2021-07-21 | 1,173 | 1,193 | 1,160 | 1,160 | 1,112,600 | 1,160 |
| 2021-07-20 | 1,164 | 1,169 | 1,152 | 1,152 | 1,453,500 | 1,152 |
| 2021-07-19 | 1,202 | 1,213 | 1,179 | 1,181 | 1,437,900 | 1,181 |
| 2021-07-16 | 1,207 | 1,231 | 1,205 | 1,222 | 943,800 | 1,222 |
| 2021-07-15 | 1,212 | 1,221 | 1,203 | 1,205 | 1,027,000 | 1,205 |
| 2021-07-14 | 1,247 | 1,252 | 1,221 | 1,222 | 1,345,600 | 1,222 |
| 2021-07-13 | 1,279 | 1,279 | 1,256 | 1,257 | 720,600 | 1,257 |
| 2021-07-12 | 1,277 | 1,278 | 1,258 | 1,264 | 866,600 | 1,264 |
| 2021-07-09 | 1,217 | 1,255 | 1,215 | 1,251 | 1,835,100 | 1,251 |
| 2021-07-08 | 1,241 | 1,249 | 1,232 | 1,241 | 1,094,800 | 1,241 |
| 2021-07-07 | 1,240 | 1,261 | 1,237 | 1,250 | 906,700 | 1,250 |
| 2021-07-06 | 1,260 | 1,272 | 1,257 | 1,268 | 873,700 | 1,268 |
| 2021-07-05 | 1,245 | 1,263 | 1,241 | 1,253 | 760,300 | 1,253 |
| 2021-07-02 | 1,230 | 1,259 | 1,230 | 1,250 | 1,289,300 | 1,250 |
| 2021-07-01 | 1,220 | 1,227 | 1,205 | 1,226 | 999,100 | 1,226 |
| 2021-06-30 | 1,239 | 1,244 | 1,202 | 1,208 | 2,357,900 | 1,208 |
| 2021-06-29 | 1,282 | 1,282 | 1,237 | 1,243 | 2,906,900 | 1,243 |
| 2021-06-28 | 1,300 | 1,315 | 1,278 | 1,304 | 1,916,600 | 1,304 |
| 2021-06-25 | 1,322 | 1,324 | 1,299 | 1,308 | 1,295,700 | 1,308 |
| 2021-06-24 | 1,335 | 1,335 | 1,309 | 1,310 | 1,806,000 | 1,310 |
| 2021-06-23 | 1,341 | 1,351 | 1,328 | 1,338 | 1,224,500 | 1,338 |
| 2021-06-22 | 1,319 | 1,348 | 1,307 | 1,340 | 1,496,600 | 1,340 |
| 2021-06-21 | 1,280 | 1,300 | 1,273 | 1,284 | 1,682,700 | 1,284 |
| 2021-06-18 | 1,317 | 1,325 | 1,303 | 1,312 | 1,134,400 | 1,312 |
| 2021-06-17 | 1,324 | 1,334 | 1,307 | 1,330 | 1,093,200 | 1,330 |
| 2021-06-16 | 1,317 | 1,350 | 1,316 | 1,330 | 1,536,000 | 1,330 |
| 2021-06-15 | 1,315 | 1,324 | 1,301 | 1,303 | 1,264,700 | 1,303 |
| 2021-06-14 | 1,345 | 1,362 | 1,318 | 1,320 | 1,262,100 | 1,320 |
| 2021-06-11 | 1,336 | 1,338 | 1,308 | 1,323 | 1,460,600 | 1,323 |
| 2021-06-10 | 1,345 | 1,357 | 1,325 | 1,338 | 1,609,100 | 1,338 |
| 2021-06-09 | 1,353 | 1,388 | 1,351 | 1,354 | 1,613,400 | 1,354 |
| 2021-06-08 | 1,324 | 1,343 | 1,312 | 1,336 | 1,361,000 | 1,336 |
| 2021-06-07 | 1,370 | 1,372 | 1,322 | 1,332 | 1,446,300 | 1,332 |
| 2021-06-04 | 1,319 | 1,362 | 1,314 | 1,357 | 1,437,800 | 1,357 |
| 2021-06-03 | 1,312 | 1,339 | 1,312 | 1,321 | 1,593,500 | 1,321 |
| 2021-06-02 | 1,251 | 1,302 | 1,248 | 1,302 | 2,142,200 | 1,302 |
| 2021-06-01 | 1,250 | 1,256 | 1,236 | 1,252 | 1,001,700 | 1,252 |
| 2021-05-31 | 1,242 | 1,250 | 1,230 | 1,244 | 1,135,900 | 1,244 |
| 2021-05-28 | 1,216 | 1,242 | 1,214 | 1,240 | 1,292,600 | 1,240 |
| 2021-05-27 | 1,216 | 1,221 | 1,193 | 1,195 | 1,627,300 | 1,195 |
| 2021-05-26 | 1,204 | 1,216 | 1,202 | 1,213 | 951,300 | 1,213 |
| 2021-05-25 | 1,234 | 1,236 | 1,215 | 1,221 | 873,700 | 1,221 |
| 2021-05-24 | 1,242 | 1,251 | 1,235 | 1,239 | 903,900 | 1,239 |
| 2021-05-21 | 1,229 | 1,243 | 1,225 | 1,238 | 779,500 | 1,238 |
| 2021-05-20 | 1,220 | 1,230 | 1,210 | 1,230 | 1,003,700 | 1,230 |
| 2021-05-19 | 1,217 | 1,242 | 1,211 | 1,240 | 880,700 | 1,240 |
| 2021-05-18 | 1,215 | 1,248 | 1,215 | 1,238 | 1,123,600 | 1,238 |
| 2021-05-17 | 1,196 | 1,213 | 1,190 | 1,210 | 838,800 | 1,210 |
| 2021-05-14 | 1,159 | 1,192 | 1,159 | 1,178 | 902,400 | 1,178 |
| 2021-05-13 | 1,173 | 1,181 | 1,145 | 1,150 | 1,487,400 | 1,150 |
| 2021-05-12 | 1,200 | 1,204 | 1,163 | 1,178 | 1,299,800 | 1,178 |
| 2021-05-11 | 1,229 | 1,241 | 1,213 | 1,215 | 840,700 | 1,215 |
| 2021-05-10 | 1,225 | 1,239 | 1,220 | 1,230 | 748,400 | 1,230 |
| 2021-05-07 | 1,214 | 1,226 | 1,202 | 1,224 | 919,200 | 1,224 |
| 2021-05-06 | 1,217 | 1,236 | 1,209 | 1,212 | 1,353,800 | 1,212 |
| 2021-04-30 | 1,183 | 1,213 | 1,183 | 1,204 | 1,032,600 | 1,204 |
| 2021-04-28 | 1,171 | 1,203 | 1,165 | 1,183 | 1,096,000 | 1,183 |
| 2021-04-27 | 1,150 | 1,170 | 1,144 | 1,164 | 1,155,000 | 1,164 |
| 2021-04-26 | 1,154 | 1,174 | 1,149 | 1,164 | 1,160,300 | 1,164 |
| 2021-04-23 | 1,126 | 1,152 | 1,114 | 1,148 | 1,178,500 | 1,148 |
| 2021-04-22 | 1,116 | 1,125 | 1,089 | 1,125 | 1,397,800 | 1,125 |
| 2021-04-21 | 1,090 | 1,117 | 1,083 | 1,116 | 1,498,300 | 1,116 |
| 2021-04-20 | 1,172 | 1,172 | 1,119 | 1,126 | 1,863,600 | 1,126 |
| 2021-04-19 | 1,202 | 1,209 | 1,169 | 1,173 | 954,300 | 1,173 |
| 2021-04-16 | 1,175 | 1,211 | 1,162 | 1,204 | 1,251,800 | 1,204 |
| 2021-04-15 | 1,172 | 1,185 | 1,168 | 1,173 | 810,900 | 1,173 |
| 2021-04-14 | 1,172 | 1,193 | 1,158 | 1,172 | 2,026,800 | 1,172 |
| 2021-04-13 | 1,173 | 1,210 | 1,158 | 1,193 | 2,803,800 | 1,193 |
| 2021-04-12 | 1,129 | 1,151 | 1,127 | 1,144 | 1,225,000 | 1,144 |
| 2021-04-09 | 1,143 | 1,149 | 1,129 | 1,129 | 1,199,500 | 1,129 |
| 2021-04-08 | 1,155 | 1,157 | 1,120 | 1,143 | 1,088,600 | 1,143 |
| 2021-04-07 | 1,162 | 1,181 | 1,156 | 1,160 | 986,000 | 1,160 |
| 2021-04-06 | 1,180 | 1,185 | 1,155 | 1,165 | 743,200 | 1,165 |
| 2021-04-05 | 1,160 | 1,183 | 1,150 | 1,181 | 1,056,000 | 1,181 |
| 2021-04-02 | 1,157 | 1,163 | 1,135 | 1,150 | 796,100 | 1,150 |
| 2021-04-01 | 1,170 | 1,180 | 1,141 | 1,150 | 1,227,600 | 1,150 |
| 2021-03-31 | 1,201 | 1,209 | 1,180 | 1,181 | 1,214,900 | 1,181 |
| 2021-03-30 | 1,183 | 1,207 | 1,177 | 1,204 | 1,085,900 | 1,204 |
| 2021-03-29 | 1,235 | 1,235 | 1,172 | 1,183 | 1,471,700 | 1,183 |
| 2021-03-26 | 1,229 | 1,236 | 1,204 | 1,221 | 1,191,800 | 1,221 |
| 2021-03-25 | 1,185 | 1,214 | 1,182 | 1,202 | 1,067,800 | 1,202 |
| 2021-03-24 | 1,200 | 1,217 | 1,161 | 1,176 | 1,736,000 | 1,176 |
| 2021-03-23 | 1,259 | 1,265 | 1,221 | 1,221 | 1,205,400 | 1,221 |
| 2021-03-22 | 1,247 | 1,262 | 1,240 | 1,257 | 889,500 | 1,257 |
| 2021-03-19 | 1,236 | 1,258 | 1,225 | 1,251 | 1,447,700 | 1,251 |
| 2021-03-18 | 1,237 | 1,240 | 1,215 | 1,236 | 1,251,700 | 1,236 |
| 2021-03-17 | 1,217 | 1,236 | 1,209 | 1,235 | 736,600 | 1,235 |
| 2021-03-16 | 1,222 | 1,229 | 1,212 | 1,227 | 1,089,200 | 1,227 |
| 2021-03-15 | 1,230 | 1,239 | 1,216 | 1,223 | 1,198,900 | 1,223 |
| 2021-03-12 | 1,210 | 1,214 | 1,181 | 1,209 | 1,418,000 | 1,209 |
| 2021-03-11 | 1,236 | 1,248 | 1,210 | 1,216 | 1,883,700 | 1,216 |
| 2021-03-10 | 1,209 | 1,232 | 1,191 | 1,230 | 1,841,100 | 1,230 |
| 2021-03-09 | 1,195 | 1,231 | 1,190 | 1,222 | 3,014,100 | 1,222 |
| 2021-03-08 | 1,151 | 1,166 | 1,144 | 1,153 | 1,222,400 | 1,153 |
| 2021-03-05 | 1,130 | 1,137 | 1,109 | 1,134 | 1,095,100 | 1,134 |
| 2021-03-04 | 1,110 | 1,129 | 1,101 | 1,124 | 1,228,500 | 1,124 |
| 2021-03-03 | 1,085 | 1,119 | 1,077 | 1,116 | 1,287,500 | 1,116 |
| 2021-03-02 | 1,099 | 1,110 | 1,067 | 1,076 | 1,125,000 | 1,076 |
| 2021-03-01 | 1,087 | 1,094 | 1,071 | 1,094 | 1,046,600 | 1,094 |
| 2021-02-26 | 1,099 | 1,105 | 1,079 | 1,082 | 1,439,900 | 1,082 |
| 2021-02-25 | 1,104 | 1,117 | 1,076 | 1,112 | 1,985,800 | 1,112 |
| 2021-02-24 | 1,061 | 1,125 | 1,061 | 1,104 | 2,677,200 | 1,104 |
| 2021-02-22 | 1,053 | 1,074 | 1,049 | 1,052 | 1,309,400 | 1,052 |
| 2021-02-19 | 1,062 | 1,067 | 1,029 | 1,035 | 1,263,900 | 1,035 |
| 2021-02-18 | 1,089 | 1,092 | 1,056 | 1,063 | 1,163,000 | 1,063 |
| 2021-02-17 | 1,063 | 1,083 | 1,063 | 1,077 | 919,200 | 1,077 |
| 2021-02-16 | 1,060 | 1,069 | 1,054 | 1,060 | 1,069,200 | 1,060 |
| 2021-02-15 | 1,060 | 1,069 | 1,047 | 1,048 | 738,500 | 1,048 |
| 2021-02-12 | 1,052 | 1,056 | 1,034 | 1,054 | 1,354,300 | 1,054 |
| 2021-02-10 | 1,055 | 1,068 | 1,042 | 1,052 | 1,061,300 | 1,052 |
| 2021-02-09 | 1,095 | 1,095 | 1,048 | 1,055 | 1,997,500 | 1,055 |
| 2021-02-08 | 1,083 | 1,109 | 1,079 | 1,098 | 1,562,600 | 1,098 |
| 2021-02-05 | 1,049 | 1,079 | 1,049 | 1,072 | 1,105,900 | 1,072 |
| 2021-02-04 | 1,047 | 1,067 | 1,031 | 1,036 | 1,155,000 | 1,036 |
| 2021-02-03 | 1,025 | 1,048 | 1,025 | 1,039 | 927,000 | 1,039 |
| 2021-02-02 | 991 | 1,026 | 987 | 1,021 | 1,077,800 | 1,021 |
| 2021-02-01 | 995 | 1,012 | 986 | 990 | 932,600 | 990 |
| 2021-01-29 | 1,014 | 1,025 | 983 | 992 | 1,388,100 | 992 |
| 2021-01-28 | 959 | 1,025 | 958 | 1,016 | 2,009,600 | 1,016 |
| 2021-01-27 | 968 | 977 | 960 | 969 | 989,800 | 969 |
| 2021-01-26 | 944 | 957 | 934 | 956 | 828,800 | 956 |
| 2021-01-25 | 946 | 947 | 935 | 937 | 500,000 | 937 |
| 2021-01-22 | 938 | 946 | 928 | 940 | 873,100 | 940 |
| 2021-01-21 | 946 | 956 | 935 | 937 | 862,200 | 937 |
| 2021-01-20 | 911 | 942 | 909 | 942 | 1,002,700 | 942 |
| 2021-01-19 | 917 | 923 | 909 | 914 | 638,300 | 914 |
| 2021-01-18 | 938 | 940 | 901 | 904 | 965,600 | 904 |
| 2021-01-15 | 911 | 950 | 907 | 950 | 2,208,900 | 950 |
| 2021-01-14 | 882 | 907 | 876 | 907 | 1,156,700 | 907 |
| 2021-01-13 | 886 | 887 | 876 | 883 | 521,100 | 883 |
| 2021-01-12 | 884 | 906 | 878 | 889 | 863,600 | 889 |
| 2021-01-08 | 876 | 883 | 864 | 882 | 1,021,500 | 882 |
| 2021-01-07 | 888 | 891 | 872 | 875 | 975,700 | 875 |
| 2021-01-06 | 853 | 874 | 849 | 867 | 701,200 | 867 |
| 2021-01-05 | 850 | 858 | 845 | 851 | 968,400 | 851 |
| 2021-01-04 | 885 | 885 | 853 | 857 | 1,314,300 | 857 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
