2001 (株)ニップン 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 | 1,653 | 1,675 | 1,652 | 1,656 | 41,700 | 1,656 |
| 2021-12-29 | 1,678 | 1,681 | 1,656 | 1,665 | 111,700 | 1,665 |
| 2021-12-28 | 1,633 | 1,644 | 1,619 | 1,642 | 63,700 | 1,642 |
| 2021-12-27 | 1,614 | 1,622 | 1,610 | 1,620 | 58,200 | 1,620 |
| 2021-12-24 | 1,625 | 1,625 | 1,613 | 1,613 | 34,000 | 1,613 |
| 2021-12-23 | 1,637 | 1,637 | 1,618 | 1,624 | 35,000 | 1,624 |
| 2021-12-22 | 1,638 | 1,640 | 1,623 | 1,628 | 63,000 | 1,628 |
| 2021-12-21 | 1,641 | 1,649 | 1,632 | 1,641 | 75,600 | 1,641 |
| 2021-12-20 | 1,627 | 1,647 | 1,627 | 1,639 | 73,600 | 1,639 |
| 2021-12-17 | 1,665 | 1,668 | 1,638 | 1,647 | 114,500 | 1,647 |
| 2021-12-16 | 1,660 | 1,669 | 1,654 | 1,668 | 91,100 | 1,668 |
| 2021-12-15 | 1,641 | 1,657 | 1,640 | 1,653 | 66,100 | 1,653 |
| 2021-12-14 | 1,637 | 1,645 | 1,631 | 1,642 | 50,900 | 1,642 |
| 2021-12-13 | 1,640 | 1,641 | 1,627 | 1,636 | 62,300 | 1,636 |
| 2021-12-10 | 1,640 | 1,640 | 1,620 | 1,636 | 86,700 | 1,636 |
| 2021-12-09 | 1,632 | 1,643 | 1,625 | 1,633 | 61,300 | 1,633 |
| 2021-12-08 | 1,650 | 1,650 | 1,631 | 1,632 | 82,400 | 1,632 |
| 2021-12-07 | 1,615 | 1,650 | 1,609 | 1,642 | 104,100 | 1,642 |
| 2021-12-06 | 1,619 | 1,621 | 1,607 | 1,607 | 102,300 | 1,607 |
| 2021-12-03 | 1,593 | 1,618 | 1,586 | 1,615 | 93,200 | 1,615 |
| 2021-12-02 | 1,574 | 1,604 | 1,574 | 1,580 | 119,200 | 1,580 |
| 2021-12-01 | 1,562 | 1,594 | 1,562 | 1,586 | 89,900 | 1,586 |
| 2021-11-30 | 1,599 | 1,613 | 1,566 | 1,567 | 290,500 | 1,567 |
| 2021-11-29 | 1,596 | 1,606 | 1,589 | 1,589 | 160,600 | 1,589 |
| 2021-11-26 | 1,615 | 1,615 | 1,595 | 1,611 | 68,000 | 1,611 |
| 2021-11-25 | 1,610 | 1,619 | 1,604 | 1,613 | 67,300 | 1,613 |
| 2021-11-24 | 1,609 | 1,621 | 1,601 | 1,601 | 75,000 | 1,601 |
| 2021-11-22 | 1,595 | 1,609 | 1,588 | 1,602 | 80,800 | 1,602 |
| 2021-11-19 | 1,601 | 1,614 | 1,597 | 1,606 | 97,700 | 1,606 |
| 2021-11-18 | 1,612 | 1,615 | 1,601 | 1,607 | 86,200 | 1,607 |
| 2021-11-17 | 1,625 | 1,625 | 1,601 | 1,601 | 51,700 | 1,601 |
| 2021-11-16 | 1,628 | 1,640 | 1,621 | 1,626 | 53,600 | 1,626 |
| 2021-11-15 | 1,638 | 1,640 | 1,620 | 1,620 | 60,700 | 1,620 |
| 2021-11-12 | 1,614 | 1,641 | 1,613 | 1,638 | 106,300 | 1,638 |
| 2021-11-11 | 1,609 | 1,615 | 1,605 | 1,610 | 32,900 | 1,610 |
| 2021-11-10 | 1,615 | 1,620 | 1,609 | 1,611 | 51,300 | 1,611 |
| 2021-11-09 | 1,615 | 1,617 | 1,608 | 1,613 | 47,900 | 1,613 |
| 2021-11-08 | 1,650 | 1,650 | 1,614 | 1,617 | 50,200 | 1,617 |
| 2021-11-05 | 1,610 | 1,632 | 1,610 | 1,628 | 58,600 | 1,628 |
| 2021-11-04 | 1,649 | 1,650 | 1,618 | 1,618 | 145,500 | 1,618 |
| 2021-11-02 | 1,650 | 1,659 | 1,637 | 1,637 | 72,900 | 1,637 |
| 2021-11-01 | 1,640 | 1,655 | 1,636 | 1,655 | 72,400 | 1,655 |
| 2021-10-29 | 1,615 | 1,634 | 1,611 | 1,631 | 91,800 | 1,631 |
| 2021-10-28 | 1,611 | 1,621 | 1,598 | 1,615 | 62,900 | 1,615 |
| 2021-10-27 | 1,603 | 1,610 | 1,597 | 1,606 | 47,700 | 1,606 |
| 2021-10-26 | 1,597 | 1,611 | 1,595 | 1,599 | 46,800 | 1,599 |
| 2021-10-25 | 1,605 | 1,615 | 1,596 | 1,599 | 57,000 | 1,599 |
| 2021-10-22 | 1,616 | 1,621 | 1,608 | 1,612 | 60,200 | 1,612 |
| 2021-10-21 | 1,635 | 1,640 | 1,622 | 1,625 | 34,400 | 1,625 |
| 2021-10-20 | 1,641 | 1,643 | 1,633 | 1,635 | 48,000 | 1,635 |
| 2021-10-19 | 1,631 | 1,641 | 1,626 | 1,636 | 57,300 | 1,636 |
| 2021-10-18 | 1,654 | 1,654 | 1,631 | 1,640 | 46,000 | 1,640 |
| 2021-10-15 | 1,640 | 1,663 | 1,634 | 1,659 | 74,700 | 1,659 |
| 2021-10-14 | 1,631 | 1,635 | 1,622 | 1,633 | 50,900 | 1,633 |
| 2021-10-13 | 1,639 | 1,644 | 1,632 | 1,632 | 76,100 | 1,632 |
| 2021-10-12 | 1,660 | 1,660 | 1,638 | 1,641 | 46,500 | 1,641 |
| 2021-10-11 | 1,646 | 1,660 | 1,645 | 1,660 | 59,500 | 1,660 |
| 2021-10-08 | 1,650 | 1,659 | 1,645 | 1,645 | 90,000 | 1,645 |
| 2021-10-07 | 1,638 | 1,642 | 1,629 | 1,631 | 74,400 | 1,631 |
| 2021-10-06 | 1,619 | 1,640 | 1,613 | 1,635 | 104,800 | 1,635 |
| 2021-10-05 | 1,615 | 1,633 | 1,608 | 1,619 | 104,600 | 1,619 |
| 2021-10-04 | 1,620 | 1,630 | 1,617 | 1,626 | 57,500 | 1,626 |
| 2021-10-01 | 1,628 | 1,628 | 1,609 | 1,615 | 116,400 | 1,615 |
| 2021-09-30 | 1,640 | 1,653 | 1,628 | 1,631 | 87,600 | 1,631 |
| 2021-09-29 | 1,648 | 1,648 | 1,620 | 1,639 | 160,400 | 1,639 |
| 2021-09-28 | 1,675 | 1,675 | 1,661 | 1,669 | 150,900 | 1,669 |
| 2021-09-27 | 1,676 | 1,681 | 1,664 | 1,664 | 81,000 | 1,664 |
| 2021-09-24 | 1,662 | 1,679 | 1,656 | 1,679 | 121,600 | 1,679 |
| 2021-09-22 | 1,674 | 1,678 | 1,647 | 1,647 | 129,400 | 1,647 |
| 2021-09-21 | 1,672 | 1,687 | 1,664 | 1,670 | 125,600 | 1,670 |
| 2021-09-17 | 1,680 | 1,689 | 1,670 | 1,687 | 169,500 | 1,687 |
| 2021-09-16 | 1,670 | 1,678 | 1,653 | 1,675 | 153,800 | 1,675 |
| 2021-09-15 | 1,674 | 1,677 | 1,669 | 1,672 | 88,400 | 1,672 |
| 2021-09-14 | 1,687 | 1,688 | 1,676 | 1,688 | 116,300 | 1,688 |
| 2021-09-13 | 1,672 | 1,686 | 1,669 | 1,683 | 96,100 | 1,683 |
| 2021-09-10 | 1,660 | 1,675 | 1,660 | 1,675 | 164,700 | 1,675 |
| 2021-09-09 | 1,663 | 1,671 | 1,661 | 1,665 | 110,500 | 1,665 |
| 2021-09-08 | 1,673 | 1,673 | 1,661 | 1,666 | 118,600 | 1,666 |
| 2021-09-07 | 1,651 | 1,673 | 1,648 | 1,666 | 132,400 | 1,666 |
| 2021-09-06 | 1,644 | 1,650 | 1,640 | 1,648 | 113,300 | 1,648 |
| 2021-09-03 | 1,640 | 1,649 | 1,633 | 1,644 | 127,300 | 1,644 |
| 2021-09-02 | 1,620 | 1,633 | 1,617 | 1,633 | 92,200 | 1,633 |
| 2021-09-01 | 1,627 | 1,637 | 1,623 | 1,625 | 81,600 | 1,625 |
| 2021-08-31 | 1,610 | 1,626 | 1,607 | 1,617 | 126,300 | 1,617 |
| 2021-08-30 | 1,610 | 1,622 | 1,607 | 1,622 | 101,100 | 1,622 |
| 2021-08-27 | 1,623 | 1,626 | 1,611 | 1,614 | 83,800 | 1,614 |
| 2021-08-26 | 1,618 | 1,625 | 1,612 | 1,625 | 89,500 | 1,625 |
| 2021-08-25 | 1,640 | 1,640 | 1,624 | 1,627 | 85,700 | 1,627 |
| 2021-08-24 | 1,641 | 1,655 | 1,639 | 1,646 | 96,000 | 1,646 |
| 2021-08-23 | 1,655 | 1,661 | 1,649 | 1,650 | 107,500 | 1,650 |
| 2021-08-20 | 1,645 | 1,655 | 1,645 | 1,649 | 124,300 | 1,649 |
| 2021-08-19 | 1,622 | 1,642 | 1,622 | 1,639 | 127,900 | 1,639 |
| 2021-08-18 | 1,592 | 1,627 | 1,592 | 1,618 | 191,500 | 1,618 |
| 2021-08-17 | 1,612 | 1,616 | 1,606 | 1,613 | 97,000 | 1,613 |
| 2021-08-16 | 1,617 | 1,617 | 1,593 | 1,608 | 167,100 | 1,608 |
| 2021-08-13 | 1,619 | 1,619 | 1,608 | 1,619 | 70,600 | 1,619 |
| 2021-08-12 | 1,625 | 1,626 | 1,615 | 1,619 | 61,100 | 1,619 |
| 2021-08-11 | 1,625 | 1,628 | 1,609 | 1,616 | 65,600 | 1,616 |
| 2021-08-10 | 1,614 | 1,627 | 1,607 | 1,609 | 75,200 | 1,609 |
| 2021-08-06 | 1,632 | 1,632 | 1,599 | 1,599 | 91,500 | 1,599 |
| 2021-08-05 | 1,610 | 1,632 | 1,609 | 1,632 | 102,600 | 1,632 |
| 2021-08-04 | 1,603 | 1,619 | 1,599 | 1,616 | 121,200 | 1,616 |
| 2021-08-03 | 1,610 | 1,610 | 1,601 | 1,605 | 58,400 | 1,605 |
| 2021-08-02 | 1,596 | 1,611 | 1,588 | 1,610 | 147,600 | 1,610 |
| 2021-07-30 | 1,584 | 1,585 | 1,571 | 1,573 | 131,700 | 1,573 |
| 2021-07-29 | 1,611 | 1,611 | 1,587 | 1,588 | 67,700 | 1,588 |
| 2021-07-28 | 1,604 | 1,615 | 1,603 | 1,611 | 100,400 | 1,611 |
| 2021-07-27 | 1,612 | 1,617 | 1,603 | 1,614 | 60,700 | 1,614 |
| 2021-07-26 | 1,619 | 1,619 | 1,590 | 1,601 | 70,800 | 1,601 |
| 2021-07-21 | 1,583 | 1,607 | 1,574 | 1,599 | 130,900 | 1,599 |
| 2021-07-20 | 1,560 | 1,573 | 1,558 | 1,571 | 126,600 | 1,571 |
| 2021-07-19 | 1,583 | 1,583 | 1,570 | 1,575 | 117,200 | 1,575 |
| 2021-07-16 | 1,602 | 1,602 | 1,588 | 1,592 | 100,900 | 1,592 |
| 2021-07-15 | 1,624 | 1,633 | 1,596 | 1,600 | 126,700 | 1,600 |
| 2021-07-14 | 1,605 | 1,624 | 1,604 | 1,619 | 107,200 | 1,619 |
| 2021-07-13 | 1,596 | 1,613 | 1,593 | 1,608 | 142,200 | 1,608 |
| 2021-07-12 | 1,582 | 1,585 | 1,573 | 1,582 | 100,500 | 1,582 |
| 2021-07-09 | 1,548 | 1,561 | 1,545 | 1,560 | 330,000 | 1,560 |
| 2021-07-08 | 1,575 | 1,579 | 1,567 | 1,567 | 125,500 | 1,567 |
| 2021-07-07 | 1,561 | 1,574 | 1,558 | 1,571 | 145,400 | 1,571 |
| 2021-07-06 | 1,576 | 1,579 | 1,566 | 1,568 | 76,900 | 1,568 |
| 2021-07-05 | 1,565 | 1,575 | 1,564 | 1,574 | 107,500 | 1,574 |
| 2021-07-02 | 1,570 | 1,579 | 1,568 | 1,577 | 113,000 | 1,577 |
| 2021-07-01 | 1,567 | 1,570 | 1,563 | 1,570 | 85,800 | 1,570 |
| 2021-06-30 | 1,584 | 1,586 | 1,567 | 1,569 | 82,300 | 1,569 |
| 2021-06-29 | 1,594 | 1,594 | 1,574 | 1,578 | 101,300 | 1,578 |
| 2021-06-28 | 1,593 | 1,595 | 1,585 | 1,594 | 66,400 | 1,594 |
| 2021-06-25 | 1,588 | 1,592 | 1,582 | 1,588 | 75,200 | 1,588 |
| 2021-06-24 | 1,572 | 1,586 | 1,570 | 1,582 | 66,700 | 1,582 |
| 2021-06-23 | 1,589 | 1,589 | 1,576 | 1,577 | 56,700 | 1,577 |
| 2021-06-22 | 1,568 | 1,589 | 1,565 | 1,589 | 108,600 | 1,589 |
| 2021-06-21 | 1,551 | 1,552 | 1,545 | 1,546 | 201,500 | 1,546 |
| 2021-06-18 | 1,570 | 1,571 | 1,558 | 1,562 | 192,000 | 1,562 |
| 2021-06-17 | 1,583 | 1,583 | 1,570 | 1,571 | 54,300 | 1,571 |
| 2021-06-16 | 1,574 | 1,581 | 1,573 | 1,581 | 74,800 | 1,581 |
| 2021-06-15 | 1,576 | 1,582 | 1,571 | 1,581 | 79,900 | 1,581 |
| 2021-06-14 | 1,588 | 1,592 | 1,573 | 1,576 | 51,200 | 1,576 |
| 2021-06-11 | 1,585 | 1,585 | 1,572 | 1,577 | 107,800 | 1,577 |
| 2021-06-10 | 1,586 | 1,587 | 1,575 | 1,579 | 96,700 | 1,579 |
| 2021-06-09 | 1,597 | 1,597 | 1,585 | 1,588 | 53,600 | 1,588 |
| 2021-06-08 | 1,575 | 1,597 | 1,574 | 1,589 | 85,200 | 1,589 |
| 2021-06-07 | 1,584 | 1,584 | 1,573 | 1,577 | 75,100 | 1,577 |
| 2021-06-04 | 1,566 | 1,580 | 1,564 | 1,578 | 108,700 | 1,578 |
| 2021-06-03 | 1,560 | 1,570 | 1,557 | 1,567 | 102,600 | 1,567 |
| 2021-06-02 | 1,560 | 1,570 | 1,552 | 1,568 | 133,200 | 1,568 |
| 2021-06-01 | 1,550 | 1,600 | 1,550 | 1,571 | 199,800 | 1,571 |
| 2021-05-31 | 1,566 | 1,578 | 1,551 | 1,555 | 114,200 | 1,555 |
| 2021-05-28 | 1,561 | 1,581 | 1,561 | 1,579 | 148,200 | 1,579 |
| 2021-05-27 | 1,568 | 1,574 | 1,552 | 1,554 | 195,700 | 1,554 |
| 2021-05-26 | 1,554 | 1,556 | 1,546 | 1,553 | 116,900 | 1,553 |
| 2021-05-25 | 1,558 | 1,564 | 1,554 | 1,556 | 159,000 | 1,556 |
| 2021-05-24 | 1,567 | 1,573 | 1,561 | 1,564 | 91,200 | 1,564 |
| 2021-05-21 | 1,574 | 1,574 | 1,560 | 1,561 | 154,100 | 1,561 |
| 2021-05-20 | 1,575 | 1,586 | 1,568 | 1,568 | 76,400 | 1,568 |
| 2021-05-19 | 1,581 | 1,585 | 1,568 | 1,573 | 123,800 | 1,573 |
| 2021-05-18 | 1,596 | 1,600 | 1,583 | 1,593 | 103,300 | 1,593 |
| 2021-05-17 | 1,601 | 1,610 | 1,594 | 1,596 | 99,900 | 1,596 |
| 2021-05-14 | 1,600 | 1,607 | 1,581 | 1,602 | 106,900 | 1,602 |
| 2021-05-13 | 1,575 | 1,585 | 1,571 | 1,573 | 129,500 | 1,573 |
| 2021-05-12 | 1,600 | 1,602 | 1,576 | 1,587 | 127,200 | 1,587 |
| 2021-05-11 | 1,614 | 1,614 | 1,595 | 1,601 | 114,400 | 1,601 |
| 2021-05-10 | 1,598 | 1,611 | 1,587 | 1,610 | 97,700 | 1,610 |
| 2021-05-07 | 1,590 | 1,604 | 1,585 | 1,596 | 143,700 | 1,596 |
| 2021-05-06 | 1,575 | 1,585 | 1,567 | 1,573 | 148,500 | 1,573 |
| 2021-04-30 | 1,555 | 1,568 | 1,554 | 1,560 | 155,900 | 1,560 |
| 2021-04-28 | 1,568 | 1,574 | 1,556 | 1,558 | 135,400 | 1,558 |
| 2021-04-27 | 1,559 | 1,572 | 1,557 | 1,569 | 105,900 | 1,569 |
| 2021-04-26 | 1,576 | 1,579 | 1,559 | 1,562 | 141,100 | 1,562 |
| 2021-04-23 | 1,561 | 1,576 | 1,558 | 1,574 | 166,300 | 1,574 |
| 2021-04-22 | 1,580 | 1,587 | 1,568 | 1,574 | 154,800 | 1,574 |
| 2021-04-21 | 1,580 | 1,582 | 1,572 | 1,573 | 203,800 | 1,573 |
| 2021-04-20 | 1,600 | 1,600 | 1,587 | 1,587 | 159,400 | 1,587 |
| 2021-04-19 | 1,612 | 1,616 | 1,604 | 1,606 | 107,100 | 1,606 |
| 2021-04-16 | 1,612 | 1,626 | 1,607 | 1,619 | 64,900 | 1,619 |
| 2021-04-15 | 1,616 | 1,624 | 1,612 | 1,614 | 80,700 | 1,614 |
| 2021-04-14 | 1,621 | 1,621 | 1,608 | 1,615 | 102,500 | 1,615 |
| 2021-04-13 | 1,628 | 1,637 | 1,617 | 1,620 | 62,900 | 1,620 |
| 2021-04-12 | 1,613 | 1,623 | 1,613 | 1,615 | 68,800 | 1,615 |
| 2021-04-09 | 1,617 | 1,627 | 1,609 | 1,613 | 131,500 | 1,613 |
| 2021-04-08 | 1,632 | 1,633 | 1,609 | 1,609 | 129,700 | 1,609 |
| 2021-04-07 | 1,635 | 1,639 | 1,624 | 1,639 | 107,600 | 1,639 |
| 2021-04-06 | 1,629 | 1,635 | 1,603 | 1,610 | 115,600 | 1,610 |
| 2021-04-05 | 1,632 | 1,634 | 1,622 | 1,626 | 76,500 | 1,626 |
| 2021-04-02 | 1,655 | 1,655 | 1,629 | 1,629 | 55,400 | 1,629 |
| 2021-04-01 | 1,668 | 1,668 | 1,641 | 1,641 | 93,300 | 1,641 |
| 2021-03-31 | 1,665 | 1,676 | 1,650 | 1,657 | 169,800 | 1,657 |
| 2021-03-30 | 1,703 | 1,703 | 1,662 | 1,670 | 158,500 | 1,670 |
| 2021-03-29 | 1,720 | 1,723 | 1,704 | 1,723 | 281,800 | 1,723 |
| 2021-03-26 | 1,707 | 1,709 | 1,696 | 1,706 | 137,200 | 1,706 |
| 2021-03-25 | 1,696 | 1,710 | 1,692 | 1,700 | 114,200 | 1,700 |
| 2021-03-24 | 1,703 | 1,708 | 1,678 | 1,681 | 142,900 | 1,681 |
| 2021-03-23 | 1,711 | 1,724 | 1,705 | 1,710 | 113,000 | 1,710 |
| 2021-03-22 | 1,715 | 1,722 | 1,703 | 1,711 | 174,200 | 1,711 |
| 2021-03-19 | 1,722 | 1,740 | 1,712 | 1,726 | 204,300 | 1,726 |
| 2021-03-18 | 1,716 | 1,727 | 1,705 | 1,726 | 151,900 | 1,726 |
| 2021-03-17 | 1,710 | 1,723 | 1,696 | 1,716 | 164,900 | 1,716 |
| 2021-03-16 | 1,688 | 1,709 | 1,685 | 1,705 | 134,000 | 1,705 |
| 2021-03-15 | 1,670 | 1,691 | 1,670 | 1,691 | 142,700 | 1,691 |
| 2021-03-12 | 1,662 | 1,662 | 1,650 | 1,662 | 141,300 | 1,662 |
| 2021-03-11 | 1,685 | 1,686 | 1,668 | 1,671 | 145,800 | 1,671 |
| 2021-03-10 | 1,682 | 1,682 | 1,663 | 1,668 | 118,300 | 1,668 |
| 2021-03-09 | 1,678 | 1,685 | 1,669 | 1,685 | 163,600 | 1,685 |
| 2021-03-08 | 1,667 | 1,668 | 1,643 | 1,662 | 152,100 | 1,662 |
| 2021-03-05 | 1,634 | 1,653 | 1,628 | 1,653 | 195,500 | 1,653 |
| 2021-03-04 | 1,620 | 1,630 | 1,614 | 1,629 | 131,200 | 1,629 |
| 2021-03-03 | 1,622 | 1,629 | 1,613 | 1,624 | 164,900 | 1,624 |
| 2021-03-02 | 1,622 | 1,625 | 1,610 | 1,614 | 187,600 | 1,614 |
| 2021-03-01 | 1,605 | 1,619 | 1,597 | 1,618 | 206,400 | 1,618 |
| 2021-02-26 | 1,598 | 1,602 | 1,588 | 1,588 | 293,000 | 1,588 |
| 2021-02-25 | 1,614 | 1,616 | 1,599 | 1,599 | 210,000 | 1,599 |
| 2021-02-24 | 1,610 | 1,620 | 1,604 | 1,614 | 170,200 | 1,614 |
| 2021-02-22 | 1,610 | 1,617 | 1,606 | 1,609 | 113,000 | 1,609 |
| 2021-02-19 | 1,603 | 1,610 | 1,599 | 1,603 | 197,800 | 1,603 |
| 2021-02-18 | 1,607 | 1,620 | 1,601 | 1,615 | 255,700 | 1,615 |
| 2021-02-17 | 1,601 | 1,607 | 1,594 | 1,607 | 249,500 | 1,607 |
| 2021-02-16 | 1,618 | 1,620 | 1,607 | 1,611 | 223,200 | 1,611 |
| 2021-02-15 | 1,620 | 1,622 | 1,611 | 1,620 | 179,200 | 1,620 |
| 2021-02-12 | 1,629 | 1,634 | 1,618 | 1,619 | 150,200 | 1,619 |
| 2021-02-10 | 1,626 | 1,643 | 1,621 | 1,630 | 138,800 | 1,630 |
| 2021-02-09 | 1,649 | 1,649 | 1,622 | 1,623 | 150,100 | 1,623 |
| 2021-02-08 | 1,630 | 1,654 | 1,630 | 1,641 | 156,000 | 1,641 |
| 2021-02-05 | 1,635 | 1,637 | 1,626 | 1,626 | 164,000 | 1,626 |
| 2021-02-04 | 1,621 | 1,634 | 1,620 | 1,629 | 107,400 | 1,629 |
| 2021-02-03 | 1,618 | 1,634 | 1,613 | 1,630 | 164,600 | 1,630 |
| 2021-02-02 | 1,620 | 1,623 | 1,610 | 1,620 | 167,000 | 1,620 |
| 2021-02-01 | 1,637 | 1,641 | 1,619 | 1,620 | 124,100 | 1,620 |
| 2021-01-29 | 1,640 | 1,664 | 1,640 | 1,647 | 175,000 | 1,647 |
| 2021-01-28 | 1,640 | 1,666 | 1,640 | 1,658 | 171,800 | 1,658 |
| 2021-01-27 | 1,639 | 1,663 | 1,638 | 1,663 | 148,700 | 1,663 |
| 2021-01-26 | 1,621 | 1,635 | 1,620 | 1,630 | 93,000 | 1,630 |
| 2021-01-25 | 1,620 | 1,623 | 1,610 | 1,619 | 142,300 | 1,619 |
| 2021-01-22 | 1,620 | 1,624 | 1,612 | 1,623 | 121,400 | 1,623 |
| 2021-01-21 | 1,645 | 1,654 | 1,622 | 1,622 | 118,400 | 1,622 |
| 2021-01-20 | 1,654 | 1,654 | 1,629 | 1,641 | 98,700 | 1,641 |
| 2021-01-19 | 1,669 | 1,669 | 1,649 | 1,655 | 96,600 | 1,655 |
| 2021-01-18 | 1,650 | 1,668 | 1,649 | 1,657 | 116,800 | 1,657 |
| 2021-01-15 | 1,651 | 1,651 | 1,641 | 1,644 | 124,400 | 1,644 |
| 2021-01-14 | 1,649 | 1,660 | 1,644 | 1,660 | 117,000 | 1,660 |
| 2021-01-13 | 1,667 | 1,667 | 1,644 | 1,649 | 112,200 | 1,649 |
| 2021-01-12 | 1,666 | 1,675 | 1,652 | 1,673 | 91,600 | 1,673 |
| 2021-01-08 | 1,641 | 1,669 | 1,633 | 1,665 | 219,300 | 1,665 |
| 2021-01-07 | 1,649 | 1,650 | 1,631 | 1,636 | 143,300 | 1,636 |
| 2021-01-06 | 1,617 | 1,640 | 1,613 | 1,639 | 158,400 | 1,639 |
| 2021-01-05 | 1,618 | 1,623 | 1,612 | 1,615 | 127,100 | 1,615 |
| 2021-01-04 | 1,624 | 1,628 | 1,606 | 1,625 | 145,100 | 1,625 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
