9708 (株)帝国ホテル 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 | 1,838 | 1,858 | 1,829 | 1,858 | 3,500 | 929 |
| 2021-12-29 | 1,820 | 1,835 | 1,820 | 1,835 | 7,300 | 917.50 |
| 2021-12-28 | 1,811 | 1,842 | 1,811 | 1,831 | 27,200 | 915.50 |
| 2021-12-27 | 1,840 | 1,847 | 1,832 | 1,843 | 9,100 | 921.50 |
| 2021-12-24 | 1,867 | 1,868 | 1,840 | 1,840 | 11,300 | 920 |
| 2021-12-23 | 1,880 | 1,880 | 1,843 | 1,862 | 8,700 | 931 |
| 2021-12-22 | 1,842 | 1,898 | 1,840 | 1,886 | 17,700 | 943 |
| 2021-12-21 | 1,844 | 1,851 | 1,839 | 1,843 | 4,600 | 921.50 |
| 2021-12-20 | 1,844 | 1,858 | 1,840 | 1,840 | 2,000 | 920 |
| 2021-12-17 | 1,838 | 1,859 | 1,838 | 1,859 | 8,200 | 929.50 |
| 2021-12-16 | 1,852 | 1,852 | 1,843 | 1,843 | 3,300 | 921.50 |
| 2021-12-15 | 1,846 | 1,865 | 1,841 | 1,843 | 2,500 | 921.50 |
| 2021-12-14 | 1,858 | 1,858 | 1,844 | 1,857 | 4,200 | 928.50 |
| 2021-12-13 | 1,855 | 1,856 | 1,850 | 1,854 | 6,700 | 927 |
| 2021-12-10 | 1,850 | 1,856 | 1,849 | 1,856 | 1,400 | 928 |
| 2021-12-09 | 1,850 | 1,856 | 1,850 | 1,856 | 2,800 | 928 |
| 2021-12-08 | 1,846 | 1,862 | 1,846 | 1,850 | 4,700 | 925 |
| 2021-12-07 | 1,852 | 1,860 | 1,852 | 1,853 | 2,500 | 926.50 |
| 2021-12-06 | 1,849 | 1,857 | 1,847 | 1,855 | 7,200 | 927.50 |
| 2021-12-03 | 1,840 | 1,865 | 1,840 | 1,850 | 4,000 | 925 |
| 2021-12-02 | 1,840 | 1,860 | 1,840 | 1,850 | 7,800 | 925 |
| 2021-12-01 | 1,855 | 1,864 | 1,850 | 1,860 | 5,200 | 930 |
| 2021-11-30 | 1,870 | 1,875 | 1,850 | 1,860 | 7,100 | 930 |
| 2021-11-29 | 1,850 | 1,875 | 1,850 | 1,870 | 8,400 | 935 |
| 2021-11-26 | 1,882 | 1,882 | 1,864 | 1,880 | 5,100 | 940 |
| 2021-11-25 | 1,890 | 1,891 | 1,880 | 1,883 | 9,800 | 941.50 |
| 2021-11-24 | 1,880 | 1,885 | 1,878 | 1,885 | 8,100 | 942.50 |
| 2021-11-22 | 1,882 | 1,892 | 1,880 | 1,885 | 5,600 | 942.50 |
| 2021-11-19 | 1,881 | 1,890 | 1,880 | 1,881 | 2,000 | 940.50 |
| 2021-11-18 | 1,881 | 1,890 | 1,879 | 1,880 | 1,100 | 940 |
| 2021-11-17 | 1,896 | 1,904 | 1,834 | 1,886 | 21,600 | 943 |
| 2021-11-16 | 1,891 | 1,898 | 1,890 | 1,896 | 3,400 | 948 |
| 2021-11-15 | 1,891 | 1,902 | 1,890 | 1,891 | 5,000 | 945.50 |
| 2021-11-12 | 1,891 | 1,902 | 1,891 | 1,891 | 4,100 | 945.50 |
| 2021-11-11 | 1,891 | 1,898 | 1,890 | 1,890 | 2,400 | 945 |
| 2021-11-10 | 1,903 | 1,903 | 1,889 | 1,899 | 3,200 | 949.50 |
| 2021-11-09 | 1,900 | 1,910 | 1,890 | 1,900 | 4,600 | 950 |
| 2021-11-08 | 1,885 | 1,903 | 1,885 | 1,900 | 9,300 | 950 |
| 2021-11-05 | 1,898 | 1,905 | 1,888 | 1,888 | 2,400 | 944 |
| 2021-11-04 | 1,891 | 1,904 | 1,883 | 1,896 | 3,800 | 948 |
| 2021-11-02 | 1,908 | 1,908 | 1,891 | 1,892 | 1,900 | 946 |
| 2021-11-01 | 1,902 | 1,908 | 1,884 | 1,908 | 2,600 | 954 |
| 2021-10-29 | 1,900 | 1,980 | 1,886 | 1,889 | 16,800 | 944.50 |
| 2021-10-28 | 1,890 | 1,890 | 1,876 | 1,881 | 1,900 | 940.50 |
| 2021-10-27 | 1,880 | 1,888 | 1,879 | 1,888 | 2,800 | 944 |
| 2021-10-26 | 1,906 | 1,909 | 1,878 | 1,880 | 9,600 | 940 |
| 2021-10-25 | 1,915 | 1,915 | 1,896 | 1,909 | 6,200 | 954.50 |
| 2021-10-22 | 1,887 | 1,910 | 1,887 | 1,910 | 4,500 | 955 |
| 2021-10-21 | 1,900 | 1,900 | 1,887 | 1,887 | 3,100 | 943.50 |
| 2021-10-20 | 1,903 | 1,905 | 1,898 | 1,900 | 2,400 | 950 |
| 2021-10-19 | 1,912 | 1,912 | 1,891 | 1,903 | 2,000 | 951.50 |
| 2021-10-18 | 1,894 | 1,920 | 1,890 | 1,912 | 10,700 | 956 |
| 2021-10-15 | 1,890 | 1,901 | 1,878 | 1,879 | 9,800 | 939.50 |
| 2021-10-14 | 1,891 | 1,908 | 1,891 | 1,891 | 1,100 | 945.50 |
| 2021-10-13 | 1,909 | 1,915 | 1,889 | 1,891 | 5,000 | 945.50 |
| 2021-10-12 | 1,909 | 1,909 | 1,895 | 1,909 | 1,300 | 954.50 |
| 2021-10-11 | 1,890 | 1,909 | 1,890 | 1,909 | 3,100 | 954.50 |
| 2021-10-08 | 1,892 | 1,914 | 1,871 | 1,882 | 9,200 | 941 |
| 2021-10-07 | 1,922 | 1,922 | 1,888 | 1,889 | 12,000 | 944.50 |
| 2021-10-06 | 1,922 | 1,924 | 1,904 | 1,923 | 4,400 | 961.50 |
| 2021-10-05 | 1,924 | 1,930 | 1,890 | 1,916 | 8,900 | 958 |
| 2021-10-04 | 1,960 | 1,964 | 1,921 | 1,926 | 10,000 | 963 |
| 2021-10-01 | 1,924 | 1,935 | 1,900 | 1,930 | 14,400 | 965 |
| 2021-09-30 | 1,899 | 1,925 | 1,891 | 1,925 | 11,300 | 962.50 |
| 2021-09-29 | 1,898 | 1,907 | 1,880 | 1,894 | 6,800 | 947 |
| 2021-09-28 | 1,903 | 1,904 | 1,881 | 1,896 | 9,600 | 948 |
| 2021-09-27 | 1,905 | 1,918 | 1,850 | 1,874 | 19,500 | 937 |
| 2021-09-24 | 1,933 | 1,933 | 1,882 | 1,902 | 19,400 | 951 |
| 2021-09-22 | 1,879 | 1,900 | 1,865 | 1,900 | 14,500 | 950 |
| 2021-09-21 | 1,849 | 1,880 | 1,845 | 1,872 | 11,700 | 936 |
| 2021-09-17 | 1,866 | 1,884 | 1,866 | 1,870 | 7,200 | 935 |
| 2021-09-16 | 1,870 | 1,881 | 1,867 | 1,874 | 3,200 | 937 |
| 2021-09-15 | 1,893 | 1,893 | 1,865 | 1,869 | 8,400 | 934.50 |
| 2021-09-14 | 1,885 | 1,898 | 1,871 | 1,891 | 16,400 | 945.50 |
| 2021-09-13 | 1,887 | 1,888 | 1,865 | 1,871 | 14,300 | 935.50 |
| 2021-09-10 | 1,884 | 1,892 | 1,869 | 1,892 | 8,900 | 946 |
| 2021-09-09 | 1,880 | 1,883 | 1,865 | 1,872 | 4,500 | 936 |
| 2021-09-08 | 1,876 | 1,887 | 1,873 | 1,881 | 10,400 | 940.50 |
| 2021-09-07 | 1,850 | 1,880 | 1,850 | 1,868 | 10,100 | 934 |
| 2021-09-06 | 1,872 | 1,875 | 1,850 | 1,850 | 13,500 | 925 |
| 2021-09-03 | 1,867 | 1,880 | 1,864 | 1,866 | 6,100 | 933 |
| 2021-09-02 | 1,880 | 1,880 | 1,865 | 1,867 | 2,400 | 933.50 |
| 2021-09-01 | 1,872 | 1,880 | 1,855 | 1,873 | 4,000 | 936.50 |
| 2021-08-31 | 1,873 | 1,874 | 1,855 | 1,866 | 1,600 | 933 |
| 2021-08-30 | 1,865 | 1,878 | 1,862 | 1,862 | 3,200 | 931 |
| 2021-08-27 | 1,857 | 1,864 | 1,850 | 1,850 | 3,700 | 925 |
| 2021-08-26 | 1,840 | 1,861 | 1,840 | 1,857 | 4,200 | 928.50 |
| 2021-08-25 | 1,856 | 1,869 | 1,836 | 1,853 | 10,300 | 926.50 |
| 2021-08-24 | 1,850 | 1,859 | 1,820 | 1,841 | 13,800 | 920.50 |
| 2021-08-23 | 1,925 | 1,925 | 1,850 | 1,850 | 29,100 | 925 |
| 2021-08-20 | 1,925 | 1,933 | 1,900 | 1,925 | 6,900 | 962.50 |
| 2021-08-19 | 1,924 | 1,925 | 1,902 | 1,925 | 4,400 | 962.50 |
| 2021-08-18 | 1,908 | 1,936 | 1,908 | 1,923 | 3,700 | 961.50 |
| 2021-08-17 | 1,898 | 1,939 | 1,888 | 1,914 | 16,800 | 957 |
| 2021-08-16 | 1,934 | 1,934 | 1,894 | 1,909 | 9,700 | 954.50 |
| 2021-08-13 | 1,939 | 1,939 | 1,910 | 1,926 | 11,000 | 963 |
| 2021-08-12 | 1,922 | 1,939 | 1,902 | 1,933 | 17,100 | 966.50 |
| 2021-08-11 | 1,908 | 1,947 | 1,902 | 1,922 | 40,500 | 961 |
| 2021-08-10 | 1,880 | 1,914 | 1,856 | 1,910 | 11,300 | 955 |
| 2021-08-06 | 1,857 | 1,877 | 1,857 | 1,875 | 7,100 | 937.50 |
| 2021-08-05 | 1,848 | 1,876 | 1,848 | 1,865 | 11,800 | 932.50 |
| 2021-08-04 | 1,849 | 1,859 | 1,838 | 1,848 | 6,700 | 924 |
| 2021-08-03 | 1,825 | 1,847 | 1,825 | 1,839 | 9,600 | 919.50 |
| 2021-08-02 | 1,813 | 1,840 | 1,813 | 1,831 | 13,500 | 915.50 |
| 2021-07-30 | 1,838 | 1,850 | 1,826 | 1,843 | 11,000 | 921.50 |
| 2021-07-29 | 1,837 | 1,868 | 1,822 | 1,838 | 19,600 | 919 |
| 2021-07-28 | 1,810 | 1,839 | 1,810 | 1,829 | 25,800 | 914.50 |
| 2021-07-27 | 1,783 | 1,834 | 1,765 | 1,806 | 70,400 | 903 |
| 2021-07-26 | 1,835 | 1,835 | 1,750 | 1,804 | 21,000 | 902 |
| 2021-07-21 | 1,844 | 1,846 | 1,815 | 1,835 | 11,900 | 917.50 |
| 2021-07-20 | 1,828 | 1,828 | 1,808 | 1,822 | 18,900 | 911 |
| 2021-07-19 | 1,849 | 1,850 | 1,836 | 1,846 | 11,400 | 923 |
| 2021-07-16 | 1,857 | 1,867 | 1,838 | 1,849 | 15,700 | 924.50 |
| 2021-07-15 | 1,853 | 1,879 | 1,845 | 1,865 | 13,200 | 932.50 |
| 2021-07-14 | 1,850 | 1,871 | 1,835 | 1,852 | 33,900 | 926 |
| 2021-07-13 | 1,888 | 1,905 | 1,885 | 1,894 | 5,400 | 947 |
| 2021-07-12 | 1,909 | 1,909 | 1,880 | 1,888 | 6,100 | 944 |
| 2021-07-09 | 1,897 | 1,897 | 1,850 | 1,877 | 15,500 | 938.50 |
| 2021-07-08 | 1,902 | 1,910 | 1,898 | 1,900 | 10,000 | 950 |
| 2021-07-07 | 1,903 | 1,926 | 1,900 | 1,914 | 7,900 | 957 |
| 2021-07-06 | 1,907 | 1,913 | 1,900 | 1,912 | 6,500 | 956 |
| 2021-07-05 | 1,916 | 1,921 | 1,906 | 1,913 | 4,000 | 956.50 |
| 2021-07-02 | 1,917 | 1,928 | 1,912 | 1,926 | 2,300 | 963 |
| 2021-07-01 | 1,932 | 1,932 | 1,903 | 1,905 | 5,700 | 952.50 |
| 2021-06-30 | 1,930 | 1,939 | 1,926 | 1,931 | 2,600 | 965.50 |
| 2021-06-29 | 1,936 | 1,936 | 1,919 | 1,926 | 3,600 | 963 |
| 2021-06-28 | 1,932 | 1,941 | 1,922 | 1,935 | 3,500 | 967.50 |
| 2021-06-25 | 1,933 | 1,933 | 1,917 | 1,927 | 4,900 | 963.50 |
| 2021-06-24 | 1,925 | 1,925 | 1,901 | 1,912 | 9,000 | 956 |
| 2021-06-23 | 1,930 | 1,933 | 1,909 | 1,922 | 7,300 | 961 |
| 2021-06-22 | 1,935 | 1,935 | 1,915 | 1,931 | 6,500 | 965.50 |
| 2021-06-21 | 1,904 | 1,931 | 1,903 | 1,916 | 4,800 | 958 |
| 2021-06-18 | 1,950 | 1,951 | 1,925 | 1,937 | 11,900 | 968.50 |
| 2021-06-17 | 1,940 | 1,959 | 1,940 | 1,946 | 14,800 | 973 |
| 2021-06-16 | 1,965 | 1,970 | 1,959 | 1,969 | 10,600 | 984.50 |
| 2021-06-15 | 1,980 | 1,980 | 1,946 | 1,965 | 15,500 | 982.50 |
| 2021-06-14 | 1,990 | 1,991 | 1,979 | 1,983 | 8,400 | 991.50 |
| 2021-06-11 | 2,013 | 2,015 | 1,984 | 1,984 | 14,000 | 992 |
| 2021-06-10 | 2,008 | 2,019 | 2,000 | 2,018 | 16,600 | 1,009 |
| 2021-06-09 | 1,983 | 2,005 | 1,976 | 2,000 | 29,400 | 1,000 |
| 2021-06-08 | 1,978 | 1,990 | 1,970 | 1,983 | 18,900 | 991.50 |
| 2021-06-07 | 1,980 | 1,980 | 1,969 | 1,977 | 7,600 | 988.50 |
| 2021-06-04 | 1,978 | 1,984 | 1,960 | 1,966 | 20,600 | 983 |
| 2021-06-03 | 2,005 | 2,005 | 1,976 | 1,985 | 45,300 | 992.50 |
| 2021-06-02 | 1,925 | 1,975 | 1,910 | 1,969 | 34,800 | 984.50 |
| 2021-06-01 | 1,933 | 1,939 | 1,913 | 1,925 | 33,000 | 962.50 |
| 2021-05-31 | 1,910 | 1,950 | 1,903 | 1,932 | 27,600 | 966 |
| 2021-05-28 | 1,900 | 1,910 | 1,893 | 1,909 | 7,900 | 954.50 |
| 2021-05-27 | 1,903 | 1,905 | 1,895 | 1,897 | 4,600 | 948.50 |
| 2021-05-26 | 1,896 | 1,906 | 1,896 | 1,900 | 7,200 | 950 |
| 2021-05-25 | 1,899 | 1,904 | 1,892 | 1,897 | 7,200 | 948.50 |
| 2021-05-24 | 1,909 | 1,909 | 1,885 | 1,892 | 13,200 | 946 |
| 2021-05-21 | 1,914 | 1,914 | 1,895 | 1,900 | 4,900 | 950 |
| 2021-05-20 | 1,895 | 1,917 | 1,894 | 1,910 | 27,200 | 955 |
| 2021-05-19 | 1,891 | 1,908 | 1,887 | 1,901 | 10,200 | 950.50 |
| 2021-05-18 | 1,869 | 1,900 | 1,868 | 1,900 | 10,100 | 950 |
| 2021-05-17 | 1,904 | 1,904 | 1,882 | 1,894 | 7,500 | 947 |
| 2021-05-14 | 1,885 | 1,907 | 1,865 | 1,907 | 11,600 | 953.50 |
| 2021-05-13 | 1,850 | 1,889 | 1,841 | 1,885 | 24,400 | 942.50 |
| 2021-05-12 | 1,885 | 1,915 | 1,870 | 1,915 | 16,500 | 957.50 |
| 2021-05-11 | 1,893 | 1,899 | 1,888 | 1,888 | 11,200 | 944 |
| 2021-05-10 | 1,899 | 1,900 | 1,891 | 1,900 | 5,100 | 950 |
| 2021-05-07 | 1,893 | 1,904 | 1,890 | 1,900 | 4,900 | 950 |
| 2021-05-06 | 1,884 | 1,896 | 1,880 | 1,893 | 4,800 | 946.50 |
| 2021-04-30 | 1,870 | 1,887 | 1,862 | 1,877 | 5,200 | 938.50 |
| 2021-04-28 | 1,871 | 1,874 | 1,860 | 1,874 | 2,500 | 937 |
| 2021-04-27 | 1,870 | 1,878 | 1,860 | 1,860 | 4,300 | 930 |
| 2021-04-26 | 1,842 | 1,875 | 1,840 | 1,869 | 9,800 | 934.50 |
| 2021-04-23 | 1,858 | 1,867 | 1,846 | 1,867 | 8,800 | 933.50 |
| 2021-04-22 | 1,852 | 1,864 | 1,826 | 1,864 | 8,200 | 932 |
| 2021-04-21 | 1,845 | 1,847 | 1,794 | 1,829 | 15,900 | 914.50 |
| 2021-04-20 | 1,878 | 1,878 | 1,850 | 1,850 | 18,800 | 925 |
| 2021-04-19 | 1,883 | 1,892 | 1,876 | 1,878 | 7,800 | 939 |
| 2021-04-16 | 1,885 | 1,885 | 1,871 | 1,883 | 1,600 | 941.50 |
| 2021-04-15 | 1,866 | 1,881 | 1,866 | 1,871 | 5,000 | 935.50 |
| 2021-04-14 | 1,861 | 1,875 | 1,860 | 1,866 | 8,100 | 933 |
| 2021-04-13 | 1,850 | 1,874 | 1,850 | 1,861 | 10,300 | 930.50 |
| 2021-04-12 | 1,862 | 1,872 | 1,857 | 1,865 | 11,900 | 932.50 |
| 2021-04-09 | 1,886 | 1,886 | 1,865 | 1,867 | 16,100 | 933.50 |
| 2021-04-08 | 1,911 | 1,912 | 1,888 | 1,890 | 15,300 | 945 |
| 2021-04-07 | 1,934 | 1,934 | 1,900 | 1,919 | 20,700 | 959.50 |
| 2021-04-06 | 1,949 | 1,950 | 1,918 | 1,934 | 11,500 | 967 |
| 2021-04-05 | 1,940 | 1,973 | 1,933 | 1,946 | 7,700 | 973 |
| 2021-04-02 | 1,940 | 1,973 | 1,930 | 1,932 | 11,000 | 966 |
| 2021-04-01 | 1,999 | 1,999 | 1,940 | 1,940 | 15,900 | 970 |
| 2021-03-31 | 1,987 | 1,998 | 1,976 | 1,993 | 7,200 | 996.50 |
| 2021-03-30 | 1,977 | 1,991 | 1,972 | 1,972 | 15,800 | 986 |
| 2021-03-29 | 1,996 | 2,002 | 1,979 | 1,990 | 38,300 | 995 |
| 2021-03-26 | 2,007 | 2,042 | 1,980 | 1,996 | 69,200 | 998 |
| 2021-03-25 | 2,098 | 2,098 | 2,072 | 2,096 | 7,700 | 1,048 |
| 2021-03-24 | 2,056 | 2,088 | 2,050 | 2,075 | 10,500 | 1,037.50 |
| 2021-03-23 | 2,097 | 2,111 | 2,081 | 2,083 | 12,800 | 1,041.50 |
| 2021-03-22 | 2,073 | 2,099 | 2,066 | 2,088 | 13,700 | 1,044 |
| 2021-03-19 | 2,100 | 2,108 | 2,080 | 2,107 | 16,300 | 1,053.50 |
| 2021-03-18 | 2,120 | 2,139 | 2,085 | 2,097 | 32,400 | 1,048.50 |
| 2021-03-17 | 2,134 | 2,200 | 2,055 | 2,098 | 80,400 | 1,049 |
| 2021-03-16 | 1,981 | 1,994 | 1,970 | 1,994 | 8,000 | 997 |
| 2021-03-15 | 1,973 | 1,993 | 1,966 | 1,981 | 11,700 | 990.50 |
| 2021-03-12 | 1,978 | 1,981 | 1,964 | 1,973 | 3,200 | 986.50 |
| 2021-03-11 | 1,970 | 1,985 | 1,950 | 1,978 | 6,300 | 989 |
| 2021-03-10 | 1,970 | 1,984 | 1,955 | 1,958 | 8,100 | 979 |
| 2021-03-09 | 1,966 | 1,993 | 1,955 | 1,966 | 8,500 | 983 |
| 2021-03-08 | 1,980 | 1,980 | 1,933 | 1,940 | 21,400 | 970 |
| 2021-03-05 | 1,966 | 1,983 | 1,966 | 1,980 | 2,200 | 990 |
| 2021-03-04 | 1,971 | 1,986 | 1,958 | 1,980 | 8,600 | 990 |
| 2021-03-03 | 1,979 | 1,988 | 1,978 | 1,986 | 2,000 | 993 |
| 2021-03-02 | 1,980 | 2,035 | 1,975 | 1,978 | 8,100 | 989 |
| 2021-03-01 | 1,985 | 2,008 | 1,980 | 1,980 | 5,800 | 990 |
| 2021-02-26 | 1,984 | 2,006 | 1,972 | 1,981 | 7,200 | 990.50 |
| 2021-02-25 | 2,030 | 2,035 | 2,000 | 2,002 | 12,700 | 1,001 |
| 2021-02-24 | 1,999 | 2,022 | 1,993 | 2,012 | 28,200 | 1,006 |
| 2021-02-22 | 1,998 | 1,999 | 1,971 | 1,984 | 12,400 | 992 |
| 2021-02-19 | 1,970 | 1,983 | 1,955 | 1,974 | 8,700 | 987 |
| 2021-02-18 | 2,018 | 2,034 | 1,963 | 1,979 | 14,700 | 989.50 |
| 2021-02-17 | 2,024 | 2,034 | 1,983 | 2,034 | 15,100 | 1,017 |
| 2021-02-16 | 2,001 | 2,004 | 1,985 | 1,988 | 9,300 | 994 |
| 2021-02-15 | 2,000 | 2,019 | 1,999 | 2,019 | 4,700 | 1,009.50 |
| 2021-02-12 | 2,040 | 2,040 | 2,019 | 2,023 | 1,000 | 1,011.50 |
| 2021-02-10 | 2,009 | 2,048 | 1,982 | 2,029 | 3,800 | 1,014.50 |
| 2021-02-09 | 2,055 | 2,055 | 1,978 | 2,000 | 9,400 | 1,000 |
| 2021-02-08 | 2,041 | 2,062 | 2,023 | 2,055 | 9,400 | 1,027.50 |
| 2021-02-05 | 2,049 | 2,077 | 2,027 | 2,067 | 10,700 | 1,033.50 |
| 2021-02-04 | 1,986 | 2,050 | 1,986 | 2,037 | 26,300 | 1,018.50 |
| 2021-02-03 | 1,967 | 1,988 | 1,961 | 1,977 | 11,100 | 988.50 |
| 2021-02-02 | 1,962 | 1,971 | 1,950 | 1,958 | 7,900 | 979 |
| 2021-02-01 | 1,943 | 1,974 | 1,928 | 1,945 | 13,400 | 972.50 |
| 2021-01-29 | 1,958 | 1,958 | 1,895 | 1,944 | 22,600 | 972 |
| 2021-01-28 | 1,912 | 1,930 | 1,909 | 1,922 | 7,000 | 961 |
| 2021-01-27 | 1,922 | 1,930 | 1,905 | 1,915 | 7,400 | 957.50 |
| 2021-01-26 | 1,940 | 1,945 | 1,905 | 1,905 | 15,900 | 952.50 |
| 2021-01-25 | 1,954 | 1,954 | 1,929 | 1,940 | 8,100 | 970 |
| 2021-01-22 | 1,957 | 1,957 | 1,930 | 1,944 | 5,600 | 972 |
| 2021-01-21 | 1,946 | 1,963 | 1,945 | 1,951 | 10,200 | 975.50 |
| 2021-01-20 | 1,952 | 1,957 | 1,947 | 1,947 | 6,900 | 973.50 |
| 2021-01-19 | 1,951 | 1,963 | 1,948 | 1,951 | 8,100 | 975.50 |
| 2021-01-18 | 1,950 | 1,970 | 1,944 | 1,960 | 9,400 | 980 |
| 2021-01-15 | 1,959 | 1,964 | 1,954 | 1,963 | 1,700 | 981.50 |
| 2021-01-14 | 1,952 | 1,968 | 1,950 | 1,963 | 7,000 | 981.50 |
| 2021-01-13 | 1,963 | 1,964 | 1,948 | 1,963 | 7,300 | 981.50 |
| 2021-01-12 | 1,950 | 1,964 | 1,950 | 1,961 | 4,400 | 980.50 |
| 2021-01-08 | 1,968 | 1,968 | 1,948 | 1,958 | 11,500 | 979 |
| 2021-01-07 | 1,950 | 1,954 | 1,918 | 1,952 | 8,700 | 976 |
| 2021-01-06 | 1,945 | 1,950 | 1,930 | 1,950 | 2,700 | 975 |
| 2021-01-05 | 1,930 | 1,945 | 1,930 | 1,942 | 3,000 | 971 |
| 2021-01-04 | 1,970 | 1,970 | 1,910 | 1,934 | 25,500 | 967 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2013-09-26]1株→2株
