8905 イオンモール(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 | 1,648 | 1,657 | 1,641 | 1,641 | 407,700 | 1,641 |
| 2021-12-29 | 1,640 | 1,659 | 1,640 | 1,651 | 335,500 | 1,651 |
| 2021-12-28 | 1,634 | 1,647 | 1,625 | 1,641 | 376,500 | 1,641 |
| 2021-12-27 | 1,615 | 1,627 | 1,608 | 1,622 | 343,900 | 1,622 |
| 2021-12-24 | 1,628 | 1,629 | 1,606 | 1,613 | 325,500 | 1,613 |
| 2021-12-23 | 1,608 | 1,624 | 1,606 | 1,622 | 432,700 | 1,622 |
| 2021-12-22 | 1,611 | 1,614 | 1,596 | 1,604 | 504,800 | 1,604 |
| 2021-12-21 | 1,601 | 1,619 | 1,601 | 1,605 | 485,800 | 1,605 |
| 2021-12-20 | 1,618 | 1,620 | 1,591 | 1,591 | 711,700 | 1,591 |
| 2021-12-17 | 1,629 | 1,633 | 1,620 | 1,626 | 563,100 | 1,626 |
| 2021-12-16 | 1,634 | 1,642 | 1,623 | 1,635 | 343,400 | 1,635 |
| 2021-12-15 | 1,616 | 1,629 | 1,615 | 1,622 | 386,300 | 1,622 |
| 2021-12-14 | 1,638 | 1,639 | 1,608 | 1,622 | 484,400 | 1,622 |
| 2021-12-13 | 1,659 | 1,659 | 1,628 | 1,630 | 389,800 | 1,630 |
| 2021-12-10 | 1,650 | 1,662 | 1,641 | 1,643 | 334,800 | 1,643 |
| 2021-12-09 | 1,651 | 1,668 | 1,648 | 1,656 | 429,600 | 1,656 |
| 2021-12-08 | 1,674 | 1,680 | 1,656 | 1,658 | 558,100 | 1,658 |
| 2021-12-07 | 1,659 | 1,688 | 1,649 | 1,688 | 529,500 | 1,688 |
| 2021-12-06 | 1,650 | 1,654 | 1,633 | 1,643 | 437,500 | 1,643 |
| 2021-12-03 | 1,630 | 1,659 | 1,622 | 1,657 | 493,000 | 1,657 |
| 2021-12-02 | 1,610 | 1,628 | 1,603 | 1,612 | 495,400 | 1,612 |
| 2021-12-01 | 1,603 | 1,634 | 1,593 | 1,626 | 544,400 | 1,626 |
| 2021-11-30 | 1,630 | 1,647 | 1,606 | 1,607 | 716,600 | 1,607 |
| 2021-11-29 | 1,645 | 1,647 | 1,610 | 1,611 | 661,700 | 1,611 |
| 2021-11-26 | 1,691 | 1,693 | 1,653 | 1,656 | 495,100 | 1,656 |
| 2021-11-25 | 1,698 | 1,698 | 1,686 | 1,692 | 289,400 | 1,692 |
| 2021-11-24 | 1,707 | 1,719 | 1,682 | 1,683 | 354,600 | 1,683 |
| 2021-11-22 | 1,700 | 1,712 | 1,689 | 1,711 | 289,200 | 1,711 |
| 2021-11-19 | 1,716 | 1,717 | 1,704 | 1,712 | 274,600 | 1,712 |
| 2021-11-18 | 1,716 | 1,718 | 1,697 | 1,715 | 308,400 | 1,715 |
| 2021-11-17 | 1,712 | 1,728 | 1,707 | 1,718 | 241,900 | 1,718 |
| 2021-11-16 | 1,743 | 1,748 | 1,709 | 1,711 | 339,500 | 1,711 |
| 2021-11-15 | 1,750 | 1,750 | 1,724 | 1,732 | 296,700 | 1,732 |
| 2021-11-12 | 1,714 | 1,748 | 1,714 | 1,748 | 598,200 | 1,748 |
| 2021-11-11 | 1,689 | 1,711 | 1,686 | 1,708 | 366,600 | 1,708 |
| 2021-11-10 | 1,706 | 1,712 | 1,688 | 1,690 | 205,700 | 1,690 |
| 2021-11-09 | 1,712 | 1,716 | 1,701 | 1,701 | 286,100 | 1,701 |
| 2021-11-08 | 1,700 | 1,714 | 1,691 | 1,710 | 419,200 | 1,710 |
| 2021-11-05 | 1,685 | 1,693 | 1,677 | 1,689 | 421,800 | 1,689 |
| 2021-11-04 | 1,689 | 1,705 | 1,687 | 1,695 | 372,600 | 1,695 |
| 2021-11-02 | 1,702 | 1,707 | 1,687 | 1,688 | 334,000 | 1,688 |
| 2021-11-01 | 1,700 | 1,704 | 1,681 | 1,702 | 397,500 | 1,702 |
| 2021-10-29 | 1,679 | 1,679 | 1,655 | 1,662 | 659,700 | 1,662 |
| 2021-10-28 | 1,666 | 1,680 | 1,655 | 1,674 | 469,200 | 1,674 |
| 2021-10-27 | 1,692 | 1,701 | 1,667 | 1,674 | 489,400 | 1,674 |
| 2021-10-26 | 1,713 | 1,716 | 1,689 | 1,692 | 627,300 | 1,692 |
| 2021-10-25 | 1,719 | 1,727 | 1,696 | 1,698 | 587,900 | 1,698 |
| 2021-10-22 | 1,717 | 1,724 | 1,707 | 1,718 | 366,900 | 1,718 |
| 2021-10-21 | 1,730 | 1,744 | 1,724 | 1,732 | 544,700 | 1,732 |
| 2021-10-20 | 1,719 | 1,735 | 1,709 | 1,732 | 533,500 | 1,732 |
| 2021-10-19 | 1,720 | 1,726 | 1,696 | 1,706 | 402,400 | 1,706 |
| 2021-10-18 | 1,715 | 1,720 | 1,699 | 1,707 | 396,700 | 1,707 |
| 2021-10-15 | 1,703 | 1,716 | 1,697 | 1,711 | 502,200 | 1,711 |
| 2021-10-14 | 1,680 | 1,695 | 1,675 | 1,694 | 485,200 | 1,694 |
| 2021-10-13 | 1,671 | 1,703 | 1,671 | 1,688 | 661,100 | 1,688 |
| 2021-10-12 | 1,704 | 1,711 | 1,665 | 1,667 | 698,600 | 1,667 |
| 2021-10-11 | 1,653 | 1,705 | 1,651 | 1,700 | 1,045,500 | 1,700 |
| 2021-10-08 | 1,637 | 1,662 | 1,637 | 1,648 | 937,500 | 1,648 |
| 2021-10-07 | 1,640 | 1,649 | 1,615 | 1,615 | 1,227,800 | 1,615 |
| 2021-10-06 | 1,722 | 1,725 | 1,626 | 1,636 | 2,457,300 | 1,636 |
| 2021-10-05 | 1,705 | 1,709 | 1,680 | 1,682 | 748,700 | 1,682 |
| 2021-10-04 | 1,726 | 1,733 | 1,702 | 1,717 | 529,100 | 1,717 |
| 2021-10-01 | 1,717 | 1,725 | 1,690 | 1,699 | 678,900 | 1,699 |
| 2021-09-30 | 1,719 | 1,739 | 1,715 | 1,725 | 520,500 | 1,725 |
| 2021-09-29 | 1,718 | 1,722 | 1,703 | 1,719 | 704,700 | 1,719 |
| 2021-09-28 | 1,734 | 1,756 | 1,719 | 1,755 | 642,700 | 1,755 |
| 2021-09-27 | 1,724 | 1,740 | 1,715 | 1,719 | 519,100 | 1,719 |
| 2021-09-24 | 1,735 | 1,736 | 1,712 | 1,720 | 632,500 | 1,720 |
| 2021-09-22 | 1,676 | 1,686 | 1,662 | 1,663 | 619,800 | 1,663 |
| 2021-09-21 | 1,680 | 1,692 | 1,667 | 1,682 | 702,100 | 1,682 |
| 2021-09-17 | 1,708 | 1,711 | 1,695 | 1,703 | 793,700 | 1,703 |
| 2021-09-16 | 1,740 | 1,740 | 1,698 | 1,702 | 574,100 | 1,702 |
| 2021-09-15 | 1,759 | 1,759 | 1,723 | 1,726 | 599,900 | 1,726 |
| 2021-09-14 | 1,786 | 1,786 | 1,773 | 1,780 | 509,300 | 1,780 |
| 2021-09-13 | 1,746 | 1,765 | 1,741 | 1,763 | 482,000 | 1,763 |
| 2021-09-10 | 1,749 | 1,753 | 1,731 | 1,749 | 558,100 | 1,749 |
| 2021-09-09 | 1,749 | 1,755 | 1,726 | 1,740 | 414,000 | 1,740 |
| 2021-09-08 | 1,714 | 1,745 | 1,707 | 1,745 | 477,500 | 1,745 |
| 2021-09-07 | 1,715 | 1,724 | 1,708 | 1,720 | 477,700 | 1,720 |
| 2021-09-06 | 1,722 | 1,729 | 1,697 | 1,702 | 551,800 | 1,702 |
| 2021-09-03 | 1,688 | 1,708 | 1,679 | 1,708 | 600,800 | 1,708 |
| 2021-09-02 | 1,691 | 1,697 | 1,677 | 1,689 | 244,200 | 1,689 |
| 2021-09-01 | 1,685 | 1,702 | 1,681 | 1,695 | 470,200 | 1,695 |
| 2021-08-31 | 1,667 | 1,687 | 1,660 | 1,678 | 642,400 | 1,678 |
| 2021-08-30 | 1,658 | 1,667 | 1,648 | 1,667 | 584,200 | 1,667 |
| 2021-08-27 | 1,650 | 1,674 | 1,648 | 1,669 | 1,331,600 | 1,669 |
| 2021-08-26 | 1,661 | 1,666 | 1,648 | 1,657 | 413,100 | 1,657 |
| 2021-08-25 | 1,665 | 1,672 | 1,655 | 1,658 | 256,400 | 1,658 |
| 2021-08-24 | 1,668 | 1,672 | 1,652 | 1,653 | 316,900 | 1,653 |
| 2021-08-23 | 1,641 | 1,663 | 1,641 | 1,656 | 334,100 | 1,656 |
| 2021-08-20 | 1,640 | 1,655 | 1,627 | 1,629 | 531,700 | 1,629 |
| 2021-08-19 | 1,637 | 1,655 | 1,634 | 1,639 | 394,100 | 1,639 |
| 2021-08-18 | 1,639 | 1,652 | 1,633 | 1,644 | 446,000 | 1,644 |
| 2021-08-17 | 1,675 | 1,677 | 1,645 | 1,645 | 503,300 | 1,645 |
| 2021-08-16 | 1,671 | 1,676 | 1,654 | 1,662 | 499,500 | 1,662 |
| 2021-08-13 | 1,695 | 1,695 | 1,676 | 1,680 | 415,100 | 1,680 |
| 2021-08-12 | 1,689 | 1,703 | 1,685 | 1,698 | 382,000 | 1,698 |
| 2021-08-11 | 1,654 | 1,688 | 1,652 | 1,676 | 539,300 | 1,676 |
| 2021-08-10 | 1,637 | 1,660 | 1,633 | 1,643 | 469,900 | 1,643 |
| 2021-08-06 | 1,648 | 1,649 | 1,631 | 1,631 | 549,900 | 1,631 |
| 2021-08-05 | 1,651 | 1,658 | 1,647 | 1,654 | 339,100 | 1,654 |
| 2021-08-04 | 1,665 | 1,673 | 1,653 | 1,655 | 360,800 | 1,655 |
| 2021-08-03 | 1,680 | 1,693 | 1,660 | 1,662 | 540,200 | 1,662 |
| 2021-08-02 | 1,675 | 1,694 | 1,664 | 1,684 | 438,600 | 1,684 |
| 2021-07-30 | 1,673 | 1,676 | 1,660 | 1,662 | 619,800 | 1,662 |
| 2021-07-29 | 1,687 | 1,696 | 1,683 | 1,689 | 326,700 | 1,689 |
| 2021-07-28 | 1,695 | 1,702 | 1,685 | 1,685 | 424,600 | 1,685 |
| 2021-07-27 | 1,706 | 1,712 | 1,696 | 1,703 | 598,600 | 1,703 |
| 2021-07-26 | 1,690 | 1,696 | 1,677 | 1,680 | 604,100 | 1,680 |
| 2021-07-21 | 1,693 | 1,697 | 1,660 | 1,660 | 657,200 | 1,660 |
| 2021-07-20 | 1,678 | 1,682 | 1,660 | 1,662 | 721,600 | 1,662 |
| 2021-07-19 | 1,716 | 1,724 | 1,695 | 1,700 | 769,200 | 1,700 |
| 2021-07-16 | 1,729 | 1,744 | 1,726 | 1,737 | 492,000 | 1,737 |
| 2021-07-15 | 1,741 | 1,745 | 1,721 | 1,732 | 641,300 | 1,732 |
| 2021-07-14 | 1,709 | 1,744 | 1,701 | 1,731 | 810,900 | 1,731 |
| 2021-07-13 | 1,689 | 1,728 | 1,686 | 1,727 | 743,700 | 1,727 |
| 2021-07-12 | 1,710 | 1,716 | 1,676 | 1,678 | 634,800 | 1,678 |
| 2021-07-09 | 1,667 | 1,683 | 1,653 | 1,680 | 877,700 | 1,680 |
| 2021-07-08 | 1,717 | 1,719 | 1,684 | 1,686 | 1,110,800 | 1,686 |
| 2021-07-07 | 1,702 | 1,752 | 1,702 | 1,722 | 1,246,000 | 1,722 |
| 2021-07-06 | 1,764 | 1,764 | 1,746 | 1,747 | 667,800 | 1,747 |
| 2021-07-05 | 1,728 | 1,756 | 1,722 | 1,745 | 692,900 | 1,745 |
| 2021-07-02 | 1,724 | 1,742 | 1,724 | 1,731 | 327,600 | 1,731 |
| 2021-07-01 | 1,729 | 1,731 | 1,713 | 1,726 | 515,500 | 1,726 |
| 2021-06-30 | 1,753 | 1,765 | 1,711 | 1,711 | 993,200 | 1,711 |
| 2021-06-29 | 1,758 | 1,758 | 1,731 | 1,748 | 763,000 | 1,748 |
| 2021-06-28 | 1,773 | 1,782 | 1,760 | 1,769 | 501,300 | 1,769 |
| 2021-06-25 | 1,809 | 1,809 | 1,775 | 1,776 | 565,700 | 1,776 |
| 2021-06-24 | 1,790 | 1,806 | 1,785 | 1,788 | 345,900 | 1,788 |
| 2021-06-23 | 1,802 | 1,810 | 1,796 | 1,803 | 358,000 | 1,803 |
| 2021-06-22 | 1,803 | 1,816 | 1,795 | 1,809 | 519,000 | 1,809 |
| 2021-06-21 | 1,751 | 1,772 | 1,738 | 1,757 | 899,200 | 1,757 |
| 2021-06-18 | 1,815 | 1,816 | 1,781 | 1,781 | 930,500 | 1,781 |
| 2021-06-17 | 1,828 | 1,845 | 1,812 | 1,813 | 532,800 | 1,813 |
| 2021-06-16 | 1,808 | 1,845 | 1,808 | 1,826 | 536,700 | 1,826 |
| 2021-06-15 | 1,801 | 1,829 | 1,786 | 1,808 | 998,200 | 1,808 |
| 2021-06-14 | 1,844 | 1,849 | 1,802 | 1,803 | 890,000 | 1,803 |
| 2021-06-11 | 1,859 | 1,861 | 1,836 | 1,847 | 1,082,800 | 1,847 |
| 2021-06-10 | 1,896 | 1,909 | 1,873 | 1,882 | 642,800 | 1,882 |
| 2021-06-09 | 1,870 | 1,910 | 1,866 | 1,892 | 881,100 | 1,892 |
| 2021-06-08 | 1,836 | 1,865 | 1,833 | 1,856 | 793,900 | 1,856 |
| 2021-06-07 | 1,834 | 1,843 | 1,821 | 1,836 | 664,100 | 1,836 |
| 2021-06-04 | 1,830 | 1,830 | 1,786 | 1,817 | 869,400 | 1,817 |
| 2021-06-03 | 1,853 | 1,865 | 1,822 | 1,833 | 727,900 | 1,833 |
| 2021-06-02 | 1,797 | 1,847 | 1,792 | 1,847 | 1,061,900 | 1,847 |
| 2021-06-01 | 1,751 | 1,798 | 1,747 | 1,797 | 1,038,500 | 1,797 |
| 2021-05-31 | 1,766 | 1,796 | 1,761 | 1,779 | 868,500 | 1,779 |
| 2021-05-28 | 1,748 | 1,764 | 1,744 | 1,759 | 761,000 | 1,759 |
| 2021-05-27 | 1,705 | 1,755 | 1,705 | 1,743 | 8,897,400 | 1,743 |
| 2021-05-26 | 1,724 | 1,729 | 1,700 | 1,727 | 1,300,000 | 1,727 |
| 2021-05-25 | 1,745 | 1,759 | 1,723 | 1,746 | 996,800 | 1,746 |
| 2021-05-24 | 1,736 | 1,758 | 1,726 | 1,742 | 1,010,500 | 1,742 |
| 2021-05-21 | 1,709 | 1,738 | 1,697 | 1,728 | 710,000 | 1,728 |
| 2021-05-20 | 1,716 | 1,741 | 1,713 | 1,726 | 696,200 | 1,726 |
| 2021-05-19 | 1,695 | 1,710 | 1,676 | 1,709 | 931,200 | 1,709 |
| 2021-05-18 | 1,694 | 1,743 | 1,693 | 1,733 | 838,900 | 1,733 |
| 2021-05-17 | 1,711 | 1,713 | 1,680 | 1,694 | 533,300 | 1,694 |
| 2021-05-14 | 1,677 | 1,696 | 1,668 | 1,689 | 837,400 | 1,689 |
| 2021-05-13 | 1,695 | 1,701 | 1,673 | 1,678 | 761,200 | 1,678 |
| 2021-05-12 | 1,670 | 1,706 | 1,660 | 1,700 | 1,416,400 | 1,700 |
| 2021-05-11 | 1,750 | 1,754 | 1,723 | 1,732 | 681,900 | 1,732 |
| 2021-05-10 | 1,764 | 1,768 | 1,741 | 1,757 | 677,600 | 1,757 |
| 2021-05-07 | 1,765 | 1,770 | 1,745 | 1,753 | 716,200 | 1,753 |
| 2021-05-06 | 1,773 | 1,783 | 1,752 | 1,765 | 1,022,500 | 1,765 |
| 2021-04-30 | 1,728 | 1,748 | 1,722 | 1,734 | 699,500 | 1,734 |
| 2021-04-28 | 1,747 | 1,757 | 1,726 | 1,746 | 532,500 | 1,746 |
| 2021-04-27 | 1,752 | 1,760 | 1,733 | 1,742 | 872,500 | 1,742 |
| 2021-04-26 | 1,713 | 1,765 | 1,708 | 1,759 | 1,249,000 | 1,759 |
| 2021-04-23 | 1,707 | 1,721 | 1,682 | 1,689 | 1,007,600 | 1,689 |
| 2021-04-22 | 1,701 | 1,718 | 1,689 | 1,699 | 680,100 | 1,699 |
| 2021-04-21 | 1,693 | 1,698 | 1,661 | 1,687 | 1,116,600 | 1,687 |
| 2021-04-20 | 1,779 | 1,782 | 1,725 | 1,733 | 910,400 | 1,733 |
| 2021-04-19 | 1,835 | 1,835 | 1,791 | 1,793 | 781,200 | 1,793 |
| 2021-04-16 | 1,853 | 1,853 | 1,829 | 1,837 | 399,700 | 1,837 |
| 2021-04-15 | 1,855 | 1,859 | 1,819 | 1,827 | 516,500 | 1,827 |
| 2021-04-14 | 1,813 | 1,828 | 1,798 | 1,819 | 530,500 | 1,819 |
| 2021-04-13 | 1,801 | 1,836 | 1,801 | 1,824 | 712,000 | 1,824 |
| 2021-04-12 | 1,795 | 1,797 | 1,761 | 1,788 | 1,136,400 | 1,788 |
| 2021-04-09 | 1,880 | 1,881 | 1,801 | 1,803 | 1,399,400 | 1,803 |
| 2021-04-08 | 1,893 | 1,899 | 1,826 | 1,848 | 906,300 | 1,848 |
| 2021-04-07 | 1,894 | 1,914 | 1,885 | 1,914 | 735,500 | 1,914 |
| 2021-04-06 | 1,922 | 1,931 | 1,871 | 1,878 | 773,500 | 1,878 |
| 2021-04-05 | 1,910 | 1,943 | 1,907 | 1,935 | 258,500 | 1,935 |
| 2021-04-02 | 1,955 | 1,955 | 1,901 | 1,906 | 341,100 | 1,906 |
| 2021-04-01 | 1,943 | 1,949 | 1,909 | 1,933 | 456,700 | 1,933 |
| 2021-03-31 | 2,012 | 2,014 | 1,925 | 1,925 | 971,400 | 1,925 |
| 2021-03-30 | 2,016 | 2,023 | 1,997 | 2,017 | 389,600 | 2,017 |
| 2021-03-29 | 2,017 | 2,031 | 1,990 | 2,014 | 666,500 | 2,014 |
| 2021-03-26 | 1,960 | 2,015 | 1,955 | 2,008 | 961,600 | 2,008 |
| 2021-03-25 | 1,908 | 1,955 | 1,905 | 1,949 | 781,900 | 1,949 |
| 2021-03-24 | 1,880 | 1,912 | 1,872 | 1,895 | 631,800 | 1,895 |
| 2021-03-23 | 1,904 | 1,927 | 1,880 | 1,880 | 525,100 | 1,880 |
| 2021-03-22 | 1,896 | 1,914 | 1,884 | 1,909 | 403,000 | 1,909 |
| 2021-03-19 | 1,876 | 1,907 | 1,841 | 1,903 | 955,000 | 1,903 |
| 2021-03-18 | 1,921 | 1,924 | 1,891 | 1,893 | 497,200 | 1,893 |
| 2021-03-17 | 1,888 | 1,916 | 1,874 | 1,914 | 626,400 | 1,914 |
| 2021-03-16 | 1,839 | 1,888 | 1,837 | 1,888 | 590,900 | 1,888 |
| 2021-03-15 | 1,809 | 1,837 | 1,808 | 1,828 | 874,200 | 1,828 |
| 2021-03-12 | 1,830 | 1,831 | 1,808 | 1,818 | 807,000 | 1,818 |
| 2021-03-11 | 1,874 | 1,874 | 1,827 | 1,837 | 661,700 | 1,837 |
| 2021-03-10 | 1,852 | 1,876 | 1,838 | 1,875 | 601,000 | 1,875 |
| 2021-03-09 | 1,832 | 1,853 | 1,820 | 1,851 | 442,800 | 1,851 |
| 2021-03-08 | 1,831 | 1,847 | 1,803 | 1,809 | 440,000 | 1,809 |
| 2021-03-05 | 1,807 | 1,813 | 1,771 | 1,808 | 369,400 | 1,808 |
| 2021-03-04 | 1,821 | 1,828 | 1,791 | 1,808 | 368,500 | 1,808 |
| 2021-03-03 | 1,836 | 1,849 | 1,813 | 1,826 | 361,400 | 1,826 |
| 2021-03-02 | 1,863 | 1,868 | 1,832 | 1,835 | 609,300 | 1,835 |
| 2021-03-01 | 1,837 | 1,872 | 1,833 | 1,858 | 714,000 | 1,858 |
| 2021-02-26 | 1,836 | 1,837 | 1,792 | 1,792 | 987,800 | 1,792 |
| 2021-02-25 | 1,870 | 1,878 | 1,840 | 1,852 | 1,740,000 | 1,852 |
| 2021-02-24 | 1,884 | 1,922 | 1,880 | 1,882 | 2,750,900 | 1,882 |
| 2021-02-22 | 1,869 | 1,885 | 1,855 | 1,863 | 1,468,100 | 1,863 |
| 2021-02-19 | 1,874 | 1,878 | 1,825 | 1,830 | 2,290,100 | 1,830 |
| 2021-02-18 | 1,876 | 1,888 | 1,860 | 1,870 | 983,100 | 1,870 |
| 2021-02-17 | 1,909 | 1,920 | 1,873 | 1,874 | 950,400 | 1,874 |
| 2021-02-16 | 1,928 | 1,933 | 1,900 | 1,908 | 983,100 | 1,908 |
| 2021-02-15 | 1,905 | 1,926 | 1,899 | 1,919 | 1,141,300 | 1,919 |
| 2021-02-12 | 1,860 | 1,885 | 1,856 | 1,885 | 1,148,700 | 1,885 |
| 2021-02-10 | 1,837 | 1,866 | 1,836 | 1,863 | 812,100 | 1,863 |
| 2021-02-09 | 1,853 | 1,862 | 1,833 | 1,839 | 720,200 | 1,839 |
| 2021-02-08 | 1,846 | 1,881 | 1,841 | 1,853 | 832,500 | 1,853 |
| 2021-02-05 | 1,835 | 1,838 | 1,819 | 1,827 | 956,200 | 1,827 |
| 2021-02-04 | 1,803 | 1,825 | 1,800 | 1,817 | 808,500 | 1,817 |
| 2021-02-03 | 1,770 | 1,805 | 1,770 | 1,805 | 856,700 | 1,805 |
| 2021-02-02 | 1,747 | 1,774 | 1,737 | 1,770 | 793,600 | 1,770 |
| 2021-02-01 | 1,697 | 1,739 | 1,696 | 1,733 | 647,500 | 1,733 |
| 2021-01-29 | 1,729 | 1,736 | 1,691 | 1,692 | 921,100 | 1,692 |
| 2021-01-28 | 1,684 | 1,722 | 1,675 | 1,715 | 695,400 | 1,715 |
| 2021-01-27 | 1,707 | 1,712 | 1,691 | 1,705 | 512,200 | 1,705 |
| 2021-01-26 | 1,715 | 1,715 | 1,698 | 1,700 | 499,600 | 1,700 |
| 2021-01-25 | 1,696 | 1,714 | 1,688 | 1,713 | 714,500 | 1,713 |
| 2021-01-22 | 1,664 | 1,689 | 1,659 | 1,679 | 725,400 | 1,679 |
| 2021-01-21 | 1,691 | 1,695 | 1,673 | 1,676 | 650,500 | 1,676 |
| 2021-01-20 | 1,702 | 1,704 | 1,674 | 1,674 | 783,500 | 1,674 |
| 2021-01-19 | 1,682 | 1,717 | 1,682 | 1,717 | 601,900 | 1,717 |
| 2021-01-18 | 1,712 | 1,720 | 1,675 | 1,675 | 615,600 | 1,675 |
| 2021-01-15 | 1,733 | 1,745 | 1,709 | 1,710 | 687,100 | 1,710 |
| 2021-01-14 | 1,716 | 1,770 | 1,709 | 1,746 | 902,600 | 1,746 |
| 2021-01-13 | 1,706 | 1,739 | 1,687 | 1,738 | 1,443,100 | 1,738 |
| 2021-01-12 | 1,706 | 1,776 | 1,699 | 1,776 | 991,300 | 1,776 |
| 2021-01-08 | 1,685 | 1,707 | 1,675 | 1,707 | 663,000 | 1,707 |
| 2021-01-07 | 1,708 | 1,718 | 1,685 | 1,685 | 594,800 | 1,685 |
| 2021-01-06 | 1,677 | 1,699 | 1,672 | 1,697 | 470,200 | 1,697 |
| 2021-01-05 | 1,693 | 1,700 | 1,670 | 1,684 | 437,500 | 1,684 |
| 2021-01-04 | 1,720 | 1,723 | 1,675 | 1,692 | 505,400 | 1,692 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株
