9702 (株)アイ・エス・ビー 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 | 1,014 | 1,018 | 1,004 | 1,016 | 36,300 | 1,016 |
| 2021-12-29 | 1,002 | 1,023 | 997 | 1,020 | 68,400 | 1,020 |
| 2021-12-28 | 1,019 | 1,026 | 1,010 | 1,026 | 143,600 | 1,026 |
| 2021-12-27 | 1,022 | 1,024 | 1,002 | 1,013 | 119,800 | 1,013 |
| 2021-12-24 | 1,022 | 1,026 | 1,014 | 1,020 | 57,000 | 1,020 |
| 2021-12-23 | 1,025 | 1,028 | 1,013 | 1,015 | 32,100 | 1,015 |
| 2021-12-22 | 996 | 1,019 | 996 | 1,012 | 112,900 | 1,012 |
| 2021-12-21 | 984 | 996 | 974 | 985 | 128,900 | 985 |
| 2021-12-20 | 1,005 | 1,007 | 966 | 969 | 183,700 | 969 |
| 2021-12-17 | 1,012 | 1,015 | 1,001 | 1,002 | 71,100 | 1,002 |
| 2021-12-16 | 1,031 | 1,031 | 1,009 | 1,017 | 48,200 | 1,017 |
| 2021-12-15 | 1,001 | 1,020 | 1,001 | 1,014 | 67,300 | 1,014 |
| 2021-12-14 | 1,018 | 1,018 | 1,000 | 1,005 | 43,500 | 1,005 |
| 2021-12-13 | 1,021 | 1,024 | 1,006 | 1,011 | 51,300 | 1,011 |
| 2021-12-10 | 1,035 | 1,035 | 1,012 | 1,015 | 75,900 | 1,015 |
| 2021-12-09 | 1,045 | 1,054 | 1,030 | 1,035 | 56,000 | 1,035 |
| 2021-12-08 | 1,050 | 1,062 | 1,039 | 1,043 | 60,500 | 1,043 |
| 2021-12-07 | 1,015 | 1,040 | 1,015 | 1,040 | 57,200 | 1,040 |
| 2021-12-06 | 1,017 | 1,018 | 1,006 | 1,006 | 89,900 | 1,006 |
| 2021-12-03 | 1,003 | 1,032 | 1,000 | 1,032 | 83,700 | 1,032 |
| 2021-12-02 | 1,005 | 1,022 | 999 | 999 | 82,400 | 999 |
| 2021-12-01 | 1,020 | 1,030 | 996 | 1,027 | 108,900 | 1,027 |
| 2021-11-30 | 1,044 | 1,057 | 1,013 | 1,013 | 104,000 | 1,013 |
| 2021-11-29 | 1,040 | 1,065 | 1,023 | 1,025 | 114,000 | 1,025 |
| 2021-11-26 | 1,075 | 1,075 | 1,041 | 1,051 | 141,000 | 1,051 |
| 2021-11-25 | 1,091 | 1,104 | 1,070 | 1,070 | 63,400 | 1,070 |
| 2021-11-24 | 1,096 | 1,106 | 1,080 | 1,080 | 158,400 | 1,080 |
| 2021-11-22 | 1,115 | 1,115 | 1,100 | 1,107 | 34,000 | 1,107 |
| 2021-11-19 | 1,104 | 1,114 | 1,095 | 1,111 | 85,300 | 1,111 |
| 2021-11-18 | 1,119 | 1,119 | 1,093 | 1,104 | 139,300 | 1,104 |
| 2021-11-17 | 1,135 | 1,139 | 1,111 | 1,111 | 90,200 | 1,111 |
| 2021-11-16 | 1,140 | 1,143 | 1,124 | 1,132 | 56,700 | 1,132 |
| 2021-11-15 | 1,148 | 1,154 | 1,135 | 1,135 | 34,400 | 1,135 |
| 2021-11-12 | 1,136 | 1,144 | 1,134 | 1,137 | 48,000 | 1,137 |
| 2021-11-11 | 1,115 | 1,134 | 1,115 | 1,126 | 53,200 | 1,126 |
| 2021-11-10 | 1,126 | 1,143 | 1,118 | 1,125 | 89,600 | 1,125 |
| 2021-11-09 | 1,161 | 1,170 | 1,125 | 1,129 | 100,300 | 1,129 |
| 2021-11-08 | 1,153 | 1,158 | 1,140 | 1,154 | 64,700 | 1,154 |
| 2021-11-05 | 1,150 | 1,159 | 1,130 | 1,148 | 105,800 | 1,148 |
| 2021-11-04 | 1,150 | 1,152 | 1,135 | 1,142 | 81,200 | 1,142 |
| 2021-11-02 | 1,139 | 1,155 | 1,133 | 1,143 | 90,400 | 1,143 |
| 2021-11-01 | 1,105 | 1,152 | 1,105 | 1,140 | 219,900 | 1,140 |
| 2021-10-29 | 1,236 | 1,248 | 1,227 | 1,240 | 78,400 | 1,240 |
| 2021-10-28 | 1,226 | 1,248 | 1,218 | 1,248 | 68,600 | 1,248 |
| 2021-10-27 | 1,245 | 1,256 | 1,225 | 1,229 | 75,900 | 1,229 |
| 2021-10-26 | 1,236 | 1,253 | 1,228 | 1,250 | 29,200 | 1,250 |
| 2021-10-25 | 1,223 | 1,233 | 1,217 | 1,223 | 37,800 | 1,223 |
| 2021-10-22 | 1,241 | 1,251 | 1,231 | 1,233 | 36,600 | 1,233 |
| 2021-10-21 | 1,251 | 1,258 | 1,237 | 1,245 | 46,400 | 1,245 |
| 2021-10-20 | 1,284 | 1,292 | 1,260 | 1,262 | 45,900 | 1,262 |
| 2021-10-19 | 1,247 | 1,273 | 1,245 | 1,264 | 56,600 | 1,264 |
| 2021-10-18 | 1,248 | 1,253 | 1,233 | 1,239 | 37,400 | 1,239 |
| 2021-10-15 | 1,215 | 1,251 | 1,214 | 1,248 | 55,800 | 1,248 |
| 2021-10-14 | 1,209 | 1,221 | 1,204 | 1,205 | 36,500 | 1,205 |
| 2021-10-13 | 1,224 | 1,224 | 1,204 | 1,207 | 69,600 | 1,207 |
| 2021-10-12 | 1,226 | 1,236 | 1,215 | 1,232 | 53,300 | 1,232 |
| 2021-10-11 | 1,221 | 1,229 | 1,210 | 1,227 | 35,100 | 1,227 |
| 2021-10-08 | 1,211 | 1,231 | 1,210 | 1,218 | 37,900 | 1,218 |
| 2021-10-07 | 1,204 | 1,233 | 1,201 | 1,203 | 64,500 | 1,203 |
| 2021-10-06 | 1,226 | 1,247 | 1,189 | 1,195 | 82,200 | 1,195 |
| 2021-10-05 | 1,205 | 1,220 | 1,180 | 1,206 | 98,900 | 1,206 |
| 2021-10-04 | 1,276 | 1,278 | 1,224 | 1,227 | 102,100 | 1,227 |
| 2021-10-01 | 1,266 | 1,280 | 1,250 | 1,266 | 77,300 | 1,266 |
| 2021-09-30 | 1,304 | 1,304 | 1,272 | 1,283 | 52,800 | 1,283 |
| 2021-09-29 | 1,288 | 1,306 | 1,279 | 1,306 | 70,900 | 1,306 |
| 2021-09-28 | 1,314 | 1,317 | 1,288 | 1,317 | 55,100 | 1,317 |
| 2021-09-27 | 1,320 | 1,328 | 1,309 | 1,319 | 69,000 | 1,319 |
| 2021-09-24 | 1,291 | 1,315 | 1,290 | 1,314 | 86,400 | 1,314 |
| 2021-09-22 | 1,274 | 1,288 | 1,260 | 1,263 | 90,900 | 1,263 |
| 2021-09-21 | 1,255 | 1,288 | 1,255 | 1,276 | 89,100 | 1,276 |
| 2021-09-17 | 1,295 | 1,317 | 1,292 | 1,314 | 63,200 | 1,314 |
| 2021-09-16 | 1,321 | 1,332 | 1,292 | 1,298 | 89,400 | 1,298 |
| 2021-09-15 | 1,320 | 1,320 | 1,289 | 1,319 | 75,100 | 1,319 |
| 2021-09-14 | 1,322 | 1,324 | 1,302 | 1,322 | 96,400 | 1,322 |
| 2021-09-13 | 1,299 | 1,319 | 1,290 | 1,319 | 89,500 | 1,319 |
| 2021-09-10 | 1,265 | 1,298 | 1,263 | 1,298 | 96,300 | 1,298 |
| 2021-09-09 | 1,268 | 1,280 | 1,260 | 1,267 | 40,800 | 1,267 |
| 2021-09-08 | 1,266 | 1,280 | 1,261 | 1,275 | 99,500 | 1,275 |
| 2021-09-07 | 1,249 | 1,264 | 1,241 | 1,264 | 103,700 | 1,264 |
| 2021-09-06 | 1,268 | 1,272 | 1,245 | 1,249 | 118,900 | 1,249 |
| 2021-09-03 | 1,279 | 1,296 | 1,254 | 1,257 | 161,800 | 1,257 |
| 2021-09-02 | 1,285 | 1,303 | 1,250 | 1,259 | 137,500 | 1,259 |
| 2021-09-01 | 1,260 | 1,302 | 1,252 | 1,286 | 225,000 | 1,286 |
| 2021-08-31 | 1,250 | 1,311 | 1,231 | 1,270 | 867,800 | 1,270 |
| 2021-08-30 | 1,204 | 1,217 | 1,204 | 1,212 | 73,200 | 1,212 |
| 2021-08-27 | 1,193 | 1,203 | 1,184 | 1,193 | 37,300 | 1,193 |
| 2021-08-26 | 1,181 | 1,206 | 1,178 | 1,206 | 91,900 | 1,206 |
| 2021-08-25 | 1,179 | 1,191 | 1,172 | 1,178 | 71,200 | 1,178 |
| 2021-08-24 | 1,174 | 1,183 | 1,161 | 1,177 | 82,200 | 1,177 |
| 2021-08-23 | 1,136 | 1,165 | 1,136 | 1,163 | 76,300 | 1,163 |
| 2021-08-20 | 1,156 | 1,169 | 1,122 | 1,131 | 125,100 | 1,131 |
| 2021-08-19 | 1,160 | 1,187 | 1,150 | 1,150 | 88,500 | 1,150 |
| 2021-08-18 | 1,160 | 1,182 | 1,142 | 1,180 | 106,500 | 1,180 |
| 2021-08-17 | 1,189 | 1,194 | 1,159 | 1,160 | 132,700 | 1,160 |
| 2021-08-16 | 1,186 | 1,195 | 1,175 | 1,179 | 102,200 | 1,179 |
| 2021-08-13 | 1,200 | 1,200 | 1,179 | 1,186 | 66,900 | 1,186 |
| 2021-08-12 | 1,209 | 1,214 | 1,190 | 1,193 | 105,400 | 1,193 |
| 2021-08-11 | 1,214 | 1,220 | 1,195 | 1,203 | 104,100 | 1,203 |
| 2021-08-10 | 1,162 | 1,215 | 1,162 | 1,212 | 174,200 | 1,212 |
| 2021-08-06 | 1,180 | 1,183 | 1,157 | 1,159 | 116,800 | 1,159 |
| 2021-08-05 | 1,187 | 1,195 | 1,161 | 1,162 | 262,200 | 1,162 |
| 2021-08-04 | 1,240 | 1,240 | 1,192 | 1,192 | 268,300 | 1,192 |
| 2021-08-03 | 1,242 | 1,260 | 1,230 | 1,232 | 258,800 | 1,232 |
| 2021-08-02 | 1,260 | 1,267 | 1,222 | 1,242 | 546,900 | 1,242 |
| 2021-07-30 | 1,500 | 1,500 | 1,450 | 1,462 | 154,200 | 1,462 |
| 2021-07-29 | 1,494 | 1,521 | 1,488 | 1,511 | 95,700 | 1,511 |
| 2021-07-28 | 1,502 | 1,535 | 1,476 | 1,481 | 88,200 | 1,481 |
| 2021-07-27 | 1,484 | 1,503 | 1,476 | 1,499 | 57,700 | 1,499 |
| 2021-07-26 | 1,495 | 1,499 | 1,469 | 1,476 | 81,900 | 1,476 |
| 2021-07-21 | 1,464 | 1,477 | 1,455 | 1,470 | 98,400 | 1,470 |
| 2021-07-20 | 1,441 | 1,464 | 1,432 | 1,434 | 92,400 | 1,434 |
| 2021-07-19 | 1,471 | 1,479 | 1,432 | 1,454 | 160,700 | 1,454 |
| 2021-07-16 | 1,495 | 1,505 | 1,481 | 1,490 | 51,100 | 1,490 |
| 2021-07-15 | 1,528 | 1,528 | 1,501 | 1,507 | 52,800 | 1,507 |
| 2021-07-14 | 1,521 | 1,540 | 1,505 | 1,517 | 105,700 | 1,517 |
| 2021-07-13 | 1,532 | 1,538 | 1,515 | 1,517 | 63,000 | 1,517 |
| 2021-07-12 | 1,499 | 1,534 | 1,486 | 1,532 | 101,700 | 1,532 |
| 2021-07-09 | 1,469 | 1,479 | 1,447 | 1,479 | 105,400 | 1,479 |
| 2021-07-08 | 1,483 | 1,491 | 1,471 | 1,481 | 75,900 | 1,481 |
| 2021-07-07 | 1,469 | 1,504 | 1,463 | 1,483 | 86,100 | 1,483 |
| 2021-07-06 | 1,491 | 1,491 | 1,462 | 1,481 | 88,700 | 1,481 |
| 2021-07-05 | 1,549 | 1,552 | 1,495 | 1,498 | 131,100 | 1,498 |
| 2021-07-02 | 1,512 | 1,556 | 1,500 | 1,550 | 113,500 | 1,550 |
| 2021-07-01 | 1,530 | 1,539 | 1,496 | 1,512 | 171,300 | 1,512 |
| 2021-06-30 | 1,540 | 1,561 | 1,517 | 1,543 | 167,900 | 1,543 |
| 2021-06-29 | 1,481 | 1,550 | 1,476 | 1,540 | 338,400 | 1,540 |
| 2021-06-28 | 1,465 | 1,498 | 1,457 | 1,482 | 113,400 | 1,482 |
| 2021-06-25 | 1,467 | 1,476 | 1,455 | 1,460 | 55,200 | 1,460 |
| 2021-06-24 | 1,476 | 1,486 | 1,453 | 1,459 | 92,600 | 1,459 |
| 2021-06-23 | 1,495 | 1,515 | 1,457 | 1,470 | 264,800 | 1,470 |
| 2021-06-22 | 1,447 | 1,459 | 1,438 | 1,449 | 72,000 | 1,449 |
| 2021-06-21 | 1,407 | 1,446 | 1,405 | 1,422 | 153,600 | 1,422 |
| 2021-06-18 | 1,490 | 1,505 | 1,432 | 1,437 | 158,300 | 1,437 |
| 2021-06-17 | 1,478 | 1,482 | 1,457 | 1,476 | 91,900 | 1,476 |
| 2021-06-16 | 1,465 | 1,491 | 1,452 | 1,488 | 82,900 | 1,488 |
| 2021-06-15 | 1,465 | 1,484 | 1,461 | 1,480 | 108,900 | 1,480 |
| 2021-06-14 | 1,436 | 1,456 | 1,411 | 1,456 | 73,400 | 1,456 |
| 2021-06-11 | 1,444 | 1,455 | 1,429 | 1,433 | 89,700 | 1,433 |
| 2021-06-10 | 1,400 | 1,432 | 1,381 | 1,426 | 71,600 | 1,426 |
| 2021-06-09 | 1,437 | 1,438 | 1,401 | 1,405 | 107,200 | 1,405 |
| 2021-06-08 | 1,422 | 1,463 | 1,405 | 1,446 | 168,100 | 1,446 |
| 2021-06-07 | 1,381 | 1,423 | 1,371 | 1,420 | 187,100 | 1,420 |
| 2021-06-04 | 1,361 | 1,387 | 1,359 | 1,379 | 180,900 | 1,379 |
| 2021-06-03 | 1,303 | 1,357 | 1,292 | 1,351 | 161,900 | 1,351 |
| 2021-06-02 | 1,336 | 1,342 | 1,301 | 1,301 | 120,200 | 1,301 |
| 2021-06-01 | 1,328 | 1,345 | 1,310 | 1,340 | 69,600 | 1,340 |
| 2021-05-31 | 1,343 | 1,353 | 1,313 | 1,319 | 62,400 | 1,319 |
| 2021-05-28 | 1,362 | 1,373 | 1,332 | 1,343 | 77,100 | 1,343 |
| 2021-05-27 | 1,370 | 1,373 | 1,338 | 1,353 | 69,300 | 1,353 |
| 2021-05-26 | 1,386 | 1,391 | 1,369 | 1,370 | 58,500 | 1,370 |
| 2021-05-25 | 1,368 | 1,392 | 1,368 | 1,386 | 75,000 | 1,386 |
| 2021-05-24 | 1,377 | 1,378 | 1,350 | 1,368 | 63,000 | 1,368 |
| 2021-05-21 | 1,369 | 1,393 | 1,358 | 1,378 | 101,200 | 1,378 |
| 2021-05-20 | 1,332 | 1,370 | 1,332 | 1,369 | 75,100 | 1,369 |
| 2021-05-19 | 1,315 | 1,351 | 1,306 | 1,340 | 102,300 | 1,340 |
| 2021-05-18 | 1,305 | 1,325 | 1,298 | 1,319 | 72,900 | 1,319 |
| 2021-05-17 | 1,340 | 1,341 | 1,285 | 1,300 | 100,400 | 1,300 |
| 2021-05-14 | 1,331 | 1,340 | 1,303 | 1,321 | 103,600 | 1,321 |
| 2021-05-13 | 1,293 | 1,336 | 1,270 | 1,306 | 185,300 | 1,306 |
| 2021-05-12 | 1,338 | 1,364 | 1,315 | 1,323 | 112,200 | 1,323 |
| 2021-05-11 | 1,335 | 1,361 | 1,314 | 1,339 | 118,100 | 1,339 |
| 2021-05-10 | 1,387 | 1,390 | 1,346 | 1,353 | 104,100 | 1,353 |
| 2021-05-07 | 1,369 | 1,406 | 1,359 | 1,370 | 160,300 | 1,370 |
| 2021-05-06 | 1,380 | 1,410 | 1,327 | 1,377 | 403,500 | 1,377 |
| 2021-04-30 | 1,330 | 1,386 | 1,305 | 1,370 | 700,000 | 1,370 |
| 2021-04-28 | 1,226 | 1,226 | 1,191 | 1,208 | 111,500 | 1,208 |
| 2021-04-27 | 1,231 | 1,237 | 1,222 | 1,227 | 55,100 | 1,227 |
| 2021-04-26 | 1,247 | 1,250 | 1,226 | 1,229 | 43,600 | 1,229 |
| 2021-04-23 | 1,229 | 1,257 | 1,223 | 1,234 | 67,800 | 1,234 |
| 2021-04-22 | 1,239 | 1,249 | 1,227 | 1,229 | 74,500 | 1,229 |
| 2021-04-21 | 1,256 | 1,262 | 1,226 | 1,227 | 109,400 | 1,227 |
| 2021-04-20 | 1,261 | 1,281 | 1,251 | 1,274 | 50,600 | 1,274 |
| 2021-04-19 | 1,272 | 1,283 | 1,268 | 1,270 | 46,800 | 1,270 |
| 2021-04-16 | 1,282 | 1,289 | 1,271 | 1,271 | 38,800 | 1,271 |
| 2021-04-15 | 1,279 | 1,286 | 1,268 | 1,282 | 46,800 | 1,282 |
| 2021-04-14 | 1,292 | 1,305 | 1,280 | 1,284 | 60,300 | 1,284 |
| 2021-04-13 | 1,275 | 1,295 | 1,275 | 1,284 | 54,000 | 1,284 |
| 2021-04-12 | 1,294 | 1,294 | 1,266 | 1,272 | 57,300 | 1,272 |
| 2021-04-09 | 1,280 | 1,288 | 1,270 | 1,286 | 69,900 | 1,286 |
| 2021-04-08 | 1,306 | 1,306 | 1,270 | 1,282 | 102,900 | 1,282 |
| 2021-04-07 | 1,281 | 1,309 | 1,275 | 1,306 | 81,600 | 1,306 |
| 2021-04-06 | 1,330 | 1,340 | 1,268 | 1,280 | 138,400 | 1,280 |
| 2021-04-05 | 1,293 | 1,330 | 1,290 | 1,329 | 151,300 | 1,329 |
| 2021-04-02 | 1,275 | 1,286 | 1,270 | 1,284 | 58,300 | 1,284 |
| 2021-04-01 | 1,262 | 1,281 | 1,256 | 1,270 | 62,900 | 1,270 |
| 2021-03-31 | 1,262 | 1,272 | 1,249 | 1,253 | 51,200 | 1,253 |
| 2021-03-30 | 1,269 | 1,285 | 1,250 | 1,261 | 85,900 | 1,261 |
| 2021-03-29 | 1,277 | 1,282 | 1,248 | 1,263 | 88,000 | 1,263 |
| 2021-03-26 | 1,243 | 1,266 | 1,240 | 1,263 | 75,300 | 1,263 |
| 2021-03-25 | 1,220 | 1,242 | 1,206 | 1,240 | 76,400 | 1,240 |
| 2021-03-24 | 1,250 | 1,250 | 1,211 | 1,220 | 131,000 | 1,220 |
| 2021-03-23 | 1,293 | 1,295 | 1,262 | 1,267 | 78,100 | 1,267 |
| 2021-03-22 | 1,289 | 1,293 | 1,273 | 1,282 | 91,700 | 1,282 |
| 2021-03-19 | 1,270 | 1,290 | 1,257 | 1,290 | 98,700 | 1,290 |
| 2021-03-18 | 1,287 | 1,290 | 1,269 | 1,287 | 80,400 | 1,287 |
| 2021-03-17 | 1,272 | 1,281 | 1,262 | 1,277 | 63,800 | 1,277 |
| 2021-03-16 | 1,253 | 1,273 | 1,251 | 1,273 | 63,400 | 1,273 |
| 2021-03-15 | 1,268 | 1,268 | 1,243 | 1,251 | 64,100 | 1,251 |
| 2021-03-12 | 1,256 | 1,259 | 1,244 | 1,250 | 81,800 | 1,250 |
| 2021-03-11 | 1,230 | 1,247 | 1,210 | 1,243 | 73,300 | 1,243 |
| 2021-03-10 | 1,219 | 1,235 | 1,210 | 1,231 | 95,400 | 1,231 |
| 2021-03-09 | 1,180 | 1,218 | 1,163 | 1,216 | 160,500 | 1,216 |
| 2021-03-08 | 1,200 | 1,201 | 1,170 | 1,180 | 95,500 | 1,180 |
| 2021-03-05 | 1,189 | 1,189 | 1,141 | 1,184 | 209,500 | 1,184 |
| 2021-03-04 | 1,189 | 1,204 | 1,173 | 1,204 | 127,900 | 1,204 |
| 2021-03-03 | 1,225 | 1,229 | 1,202 | 1,204 | 78,600 | 1,204 |
| 2021-03-02 | 1,261 | 1,262 | 1,211 | 1,221 | 133,700 | 1,221 |
| 2021-03-01 | 1,210 | 1,237 | 1,195 | 1,237 | 159,400 | 1,237 |
| 2021-02-26 | 1,178 | 1,198 | 1,159 | 1,186 | 194,900 | 1,186 |
| 2021-02-25 | 1,205 | 1,230 | 1,205 | 1,216 | 151,000 | 1,216 |
| 2021-02-24 | 1,228 | 1,228 | 1,184 | 1,185 | 245,200 | 1,185 |
| 2021-02-22 | 1,242 | 1,254 | 1,232 | 1,239 | 129,300 | 1,239 |
| 2021-02-19 | 1,250 | 1,250 | 1,220 | 1,239 | 227,200 | 1,239 |
| 2021-02-18 | 1,290 | 1,299 | 1,252 | 1,260 | 210,200 | 1,260 |
| 2021-02-17 | 1,301 | 1,317 | 1,253 | 1,279 | 363,700 | 1,279 |
| 2021-02-16 | 1,342 | 1,357 | 1,305 | 1,313 | 439,000 | 1,313 |
| 2021-02-15 | 1,385 | 1,404 | 1,347 | 1,403 | 383,300 | 1,403 |
| 2021-02-12 | 1,378 | 1,378 | 1,344 | 1,363 | 110,800 | 1,363 |
| 2021-02-10 | 1,358 | 1,378 | 1,353 | 1,368 | 107,400 | 1,368 |
| 2021-02-09 | 1,367 | 1,367 | 1,337 | 1,354 | 110,600 | 1,354 |
| 2021-02-08 | 1,365 | 1,371 | 1,347 | 1,365 | 87,700 | 1,365 |
| 2021-02-05 | 1,320 | 1,364 | 1,318 | 1,353 | 154,900 | 1,353 |
| 2021-02-04 | 1,329 | 1,339 | 1,307 | 1,320 | 100,200 | 1,320 |
| 2021-02-03 | 1,324 | 1,335 | 1,316 | 1,328 | 78,000 | 1,328 |
| 2021-02-02 | 1,283 | 1,311 | 1,269 | 1,305 | 92,600 | 1,305 |
| 2021-02-01 | 1,251 | 1,287 | 1,238 | 1,277 | 105,500 | 1,277 |
| 2021-01-29 | 1,317 | 1,320 | 1,256 | 1,265 | 215,300 | 1,265 |
| 2021-01-28 | 1,305 | 1,317 | 1,290 | 1,303 | 248,000 | 1,303 |
| 2021-01-27 | 1,342 | 1,366 | 1,341 | 1,350 | 67,300 | 1,350 |
| 2021-01-26 | 1,390 | 1,391 | 1,333 | 1,333 | 170,300 | 1,333 |
| 2021-01-25 | 1,358 | 1,387 | 1,355 | 1,387 | 82,000 | 1,387 |
| 2021-01-22 | 1,359 | 1,359 | 1,340 | 1,345 | 106,800 | 1,345 |
| 2021-01-21 | 1,368 | 1,378 | 1,357 | 1,357 | 58,200 | 1,357 |
| 2021-01-20 | 1,370 | 1,382 | 1,348 | 1,359 | 91,100 | 1,359 |
| 2021-01-19 | 1,373 | 1,375 | 1,353 | 1,366 | 107,200 | 1,366 |
| 2021-01-18 | 1,352 | 1,377 | 1,346 | 1,375 | 77,600 | 1,375 |
| 2021-01-15 | 1,390 | 1,390 | 1,359 | 1,379 | 109,000 | 1,379 |
| 2021-01-14 | 1,416 | 1,431 | 1,380 | 1,393 | 158,000 | 1,393 |
| 2021-01-13 | 1,400 | 1,429 | 1,400 | 1,414 | 92,600 | 1,414 |
| 2021-01-12 | 1,389 | 1,405 | 1,355 | 1,399 | 129,500 | 1,399 |
| 2021-01-08 | 1,390 | 1,404 | 1,369 | 1,386 | 196,500 | 1,386 |
| 2021-01-07 | 1,355 | 1,373 | 1,327 | 1,367 | 273,200 | 1,367 |
| 2021-01-06 | 1,406 | 1,412 | 1,347 | 1,349 | 321,900 | 1,349 |
| 2021-01-05 | 1,466 | 1,466 | 1,399 | 1,403 | 309,000 | 1,403 |
| 2021-01-04 | 1,538 | 1,541 | 1,466 | 1,493 | 140,800 | 1,493 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株
