2158 (株)FRONTEO 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 | 3,355 | 3,445 | 3,245 | 3,310 | 3,935,800 | 3,310 |
| 2021-12-29 | 3,305 | 3,475 | 3,200 | 3,355 | 7,536,400 | 3,355 |
| 2021-12-28 | 3,440 | 3,485 | 2,788 | 3,180 | 10,880,500 | 3,180 |
| 2021-12-27 | 3,070 | 3,445 | 3,010 | 3,370 | 9,840,600 | 3,370 |
| 2021-12-24 | 2,725 | 2,950 | 2,683 | 2,950 | 9,524,900 | 2,950 |
| 2021-12-23 | 2,646 | 2,705 | 2,552 | 2,680 | 5,416,900 | 2,680 |
| 2021-12-22 | 2,618 | 2,838 | 2,561 | 2,645 | 14,612,900 | 2,645 |
| 2021-12-21 | 2,401 | 2,433 | 2,306 | 2,430 | 5,054,300 | 2,430 |
| 2021-12-20 | 2,280 | 2,470 | 2,222 | 2,360 | 7,509,500 | 2,360 |
| 2021-12-17 | 2,256 | 2,323 | 2,150 | 2,187 | 3,986,900 | 2,187 |
| 2021-12-16 | 2,280 | 2,430 | 2,255 | 2,406 | 5,511,100 | 2,406 |
| 2021-12-15 | 2,207 | 2,259 | 2,134 | 2,210 | 3,977,700 | 2,210 |
| 2021-12-14 | 2,345 | 2,349 | 2,163 | 2,223 | 5,170,600 | 2,223 |
| 2021-12-13 | 2,381 | 2,505 | 2,202 | 2,270 | 9,974,200 | 2,270 |
| 2021-12-10 | 2,399 | 2,739 | 2,336 | 2,378 | 17,327,300 | 2,378 |
| 2021-12-09 | 2,500 | 2,549 | 2,307 | 2,330 | 5,898,100 | 2,330 |
| 2021-12-08 | 2,359 | 2,475 | 2,306 | 2,410 | 6,602,400 | 2,410 |
| 2021-12-07 | 2,533 | 2,564 | 2,251 | 2,325 | 9,844,300 | 2,325 |
| 2021-12-06 | 2,315 | 2,589 | 2,112 | 2,560 | 12,769,400 | 2,560 |
| 2021-12-03 | 3,105 | 3,245 | 2,365 | 2,365 | 11,828,500 | 2,365 |
| 2021-12-02 | 2,557 | 3,150 | 2,388 | 3,065 | 28,505,600 | 3,065 |
| 2021-12-01 | 2,900 | 2,900 | 2,900 | 2,900 | 71,400 | 2,900 |
| 2021-11-30 | 3,600 | 3,600 | 3,600 | 3,600 | 205,700 | 3,600 |
| 2021-11-29 | 5,000 | 5,130 | 4,300 | 4,300 | 3,569,700 | 4,300 |
| 2021-11-26 | 5,300 | 5,300 | 5,170 | 5,300 | 2,073,000 | 5,300 |
| 2021-11-25 | 4,515 | 4,795 | 4,430 | 4,595 | 3,120,500 | 4,595 |
| 2021-11-24 | 4,550 | 4,570 | 4,325 | 4,445 | 1,939,300 | 4,445 |
| 2021-11-22 | 4,105 | 4,540 | 4,100 | 4,440 | 2,713,400 | 4,440 |
| 2021-11-19 | 4,370 | 4,495 | 4,165 | 4,205 | 3,019,500 | 4,205 |
| 2021-11-18 | 3,950 | 4,455 | 3,845 | 4,315 | 6,156,500 | 4,315 |
| 2021-11-17 | 3,950 | 4,145 | 3,760 | 4,145 | 3,363,200 | 4,145 |
| 2021-11-16 | 3,395 | 3,445 | 3,360 | 3,445 | 1,321,900 | 3,445 |
| 2021-11-15 | 3,000 | 3,005 | 2,821 | 2,945 | 3,310,800 | 2,945 |
| 2021-11-12 | 3,070 | 3,070 | 2,850 | 3,015 | 3,976,900 | 3,015 |
| 2021-11-11 | 3,075 | 3,180 | 3,005 | 3,065 | 1,826,300 | 3,065 |
| 2021-11-10 | 2,988 | 3,185 | 2,971 | 3,095 | 3,665,000 | 3,095 |
| 2021-11-09 | 2,914 | 2,935 | 2,803 | 2,849 | 2,017,400 | 2,849 |
| 2021-11-08 | 2,862 | 2,937 | 2,830 | 2,900 | 2,414,000 | 2,900 |
| 2021-11-05 | 2,756 | 2,964 | 2,732 | 2,909 | 5,129,300 | 2,909 |
| 2021-11-04 | 2,761 | 2,770 | 2,642 | 2,669 | 2,897,800 | 2,669 |
| 2021-11-02 | 2,600 | 2,820 | 2,590 | 2,773 | 4,731,500 | 2,773 |
| 2021-11-01 | 2,629 | 2,685 | 2,578 | 2,594 | 2,689,500 | 2,594 |
| 2021-10-29 | 2,552 | 2,625 | 2,541 | 2,602 | 1,854,200 | 2,602 |
| 2021-10-28 | 2,674 | 2,703 | 2,584 | 2,602 | 3,368,400 | 2,602 |
| 2021-10-27 | 2,553 | 2,640 | 2,520 | 2,580 | 5,788,000 | 2,580 |
| 2021-10-26 | 2,351 | 2,690 | 2,324 | 2,553 | 10,004,300 | 2,553 |
| 2021-10-25 | 2,358 | 2,397 | 2,202 | 2,254 | 3,576,700 | 2,254 |
| 2021-10-22 | 2,241 | 2,378 | 2,190 | 2,358 | 2,902,300 | 2,358 |
| 2021-10-21 | 2,197 | 2,300 | 2,158 | 2,236 | 2,680,900 | 2,236 |
| 2021-10-20 | 2,291 | 2,310 | 2,207 | 2,242 | 4,731,200 | 2,242 |
| 2021-10-19 | 1,922 | 2,139 | 1,915 | 2,124 | 2,937,600 | 2,124 |
| 2021-10-18 | 1,964 | 1,979 | 1,904 | 1,939 | 1,409,200 | 1,939 |
| 2021-10-15 | 1,901 | 1,962 | 1,861 | 1,954 | 1,547,900 | 1,954 |
| 2021-10-14 | 1,784 | 1,898 | 1,780 | 1,889 | 1,641,500 | 1,889 |
| 2021-10-13 | 1,844 | 1,875 | 1,775 | 1,788 | 1,645,700 | 1,788 |
| 2021-10-12 | 1,771 | 1,862 | 1,749 | 1,844 | 1,717,000 | 1,844 |
| 2021-10-11 | 1,688 | 1,768 | 1,662 | 1,760 | 1,155,600 | 1,760 |
| 2021-10-08 | 1,705 | 1,750 | 1,675 | 1,714 | 1,129,900 | 1,714 |
| 2021-10-07 | 1,682 | 1,712 | 1,632 | 1,680 | 1,396,200 | 1,680 |
| 2021-10-06 | 1,765 | 1,849 | 1,660 | 1,694 | 3,015,000 | 1,694 |
| 2021-10-05 | 1,685 | 1,746 | 1,655 | 1,717 | 1,518,300 | 1,717 |
| 2021-10-04 | 1,836 | 1,865 | 1,693 | 1,707 | 1,992,200 | 1,707 |
| 2021-10-01 | 1,743 | 1,762 | 1,700 | 1,716 | 1,100,900 | 1,716 |
| 2021-09-30 | 1,714 | 1,803 | 1,693 | 1,767 | 1,271,500 | 1,767 |
| 2021-09-29 | 1,675 | 1,760 | 1,661 | 1,734 | 1,627,700 | 1,734 |
| 2021-09-28 | 1,888 | 1,892 | 1,684 | 1,712 | 2,756,000 | 1,712 |
| 2021-09-27 | 1,980 | 1,980 | 1,826 | 1,830 | 2,373,000 | 1,830 |
| 2021-09-24 | 1,995 | 2,035 | 1,946 | 1,978 | 1,846,300 | 1,978 |
| 2021-09-22 | 2,017 | 2,063 | 1,922 | 1,937 | 2,603,200 | 1,937 |
| 2021-09-21 | 1,991 | 2,051 | 1,941 | 2,001 | 2,891,200 | 2,001 |
| 2021-09-17 | 1,829 | 2,093 | 1,826 | 2,068 | 5,266,400 | 2,068 |
| 2021-09-16 | 1,850 | 1,907 | 1,818 | 1,837 | 1,642,800 | 1,837 |
| 2021-09-15 | 1,833 | 1,898 | 1,807 | 1,876 | 1,594,500 | 1,876 |
| 2021-09-14 | 1,916 | 1,921 | 1,842 | 1,852 | 1,660,500 | 1,852 |
| 2021-09-13 | 1,902 | 1,929 | 1,827 | 1,916 | 1,787,900 | 1,916 |
| 2021-09-10 | 1,939 | 1,940 | 1,870 | 1,884 | 2,864,800 | 1,884 |
| 2021-09-09 | 1,770 | 1,908 | 1,750 | 1,871 | 5,824,700 | 1,871 |
| 2021-09-08 | 1,742 | 1,778 | 1,685 | 1,707 | 1,814,300 | 1,707 |
| 2021-09-07 | 1,741 | 1,834 | 1,709 | 1,782 | 2,806,200 | 1,782 |
| 2021-09-06 | 1,795 | 1,870 | 1,728 | 1,758 | 3,955,800 | 1,758 |
| 2021-09-03 | 1,592 | 1,745 | 1,582 | 1,727 | 3,874,100 | 1,727 |
| 2021-09-02 | 1,793 | 1,823 | 1,577 | 1,612 | 5,344,800 | 1,612 |
| 2021-09-01 | 1,822 | 1,833 | 1,730 | 1,829 | 3,268,900 | 1,829 |
| 2021-08-31 | 1,726 | 1,815 | 1,703 | 1,790 | 3,625,500 | 1,790 |
| 2021-08-30 | 1,583 | 1,744 | 1,581 | 1,738 | 4,681,800 | 1,738 |
| 2021-08-27 | 1,540 | 1,562 | 1,503 | 1,550 | 1,655,600 | 1,550 |
| 2021-08-26 | 1,490 | 1,576 | 1,490 | 1,551 | 3,569,000 | 1,551 |
| 2021-08-25 | 1,414 | 1,524 | 1,398 | 1,490 | 3,311,400 | 1,490 |
| 2021-08-24 | 1,430 | 1,465 | 1,393 | 1,413 | 3,012,200 | 1,413 |
| 2021-08-23 | 1,330 | 1,420 | 1,311 | 1,407 | 4,155,500 | 1,407 |
| 2021-08-20 | 1,261 | 1,310 | 1,234 | 1,297 | 2,773,900 | 1,297 |
| 2021-08-19 | 1,215 | 1,343 | 1,210 | 1,258 | 4,674,600 | 1,258 |
| 2021-08-18 | 1,280 | 1,310 | 1,122 | 1,240 | 7,174,900 | 1,240 |
| 2021-08-17 | 1,103 | 1,103 | 1,103 | 1,103 | 23,600 | 1,103 |
| 2021-08-16 | 985 | 985 | 950 | 953 | 885,200 | 953 |
| 2021-08-13 | 1,035 | 1,036 | 992 | 995 | 578,300 | 995 |
| 2021-08-12 | 1,022 | 1,028 | 991 | 1,011 | 742,000 | 1,011 |
| 2021-08-11 | 1,068 | 1,068 | 1,020 | 1,036 | 469,000 | 1,036 |
| 2021-08-10 | 1,066 | 1,078 | 1,049 | 1,073 | 472,000 | 1,073 |
| 2021-08-06 | 1,040 | 1,085 | 1,028 | 1,066 | 504,700 | 1,066 |
| 2021-08-05 | 1,022 | 1,046 | 1,017 | 1,029 | 375,200 | 1,029 |
| 2021-08-04 | 1,059 | 1,061 | 1,026 | 1,039 | 529,900 | 1,039 |
| 2021-08-03 | 1,085 | 1,092 | 1,054 | 1,067 | 314,700 | 1,067 |
| 2021-08-02 | 1,070 | 1,084 | 1,054 | 1,072 | 370,200 | 1,072 |
| 2021-07-30 | 1,110 | 1,116 | 1,068 | 1,081 | 427,600 | 1,081 |
| 2021-07-29 | 1,120 | 1,130 | 1,090 | 1,100 | 683,900 | 1,100 |
| 2021-07-28 | 1,142 | 1,151 | 1,042 | 1,070 | 1,841,300 | 1,070 |
| 2021-07-27 | 1,210 | 1,221 | 1,163 | 1,172 | 770,900 | 1,172 |
| 2021-07-26 | 1,203 | 1,240 | 1,198 | 1,219 | 505,900 | 1,219 |
| 2021-07-21 | 1,217 | 1,230 | 1,183 | 1,190 | 574,200 | 1,190 |
| 2021-07-20 | 1,220 | 1,244 | 1,197 | 1,203 | 640,200 | 1,203 |
| 2021-07-19 | 1,223 | 1,264 | 1,213 | 1,224 | 606,000 | 1,224 |
| 2021-07-16 | 1,213 | 1,253 | 1,205 | 1,234 | 635,300 | 1,234 |
| 2021-07-15 | 1,220 | 1,244 | 1,199 | 1,221 | 613,100 | 1,221 |
| 2021-07-14 | 1,242 | 1,284 | 1,232 | 1,241 | 883,700 | 1,241 |
| 2021-07-13 | 1,280 | 1,280 | 1,191 | 1,242 | 2,158,100 | 1,242 |
| 2021-07-12 | 1,343 | 1,355 | 1,282 | 1,294 | 1,004,900 | 1,294 |
| 2021-07-09 | 1,310 | 1,350 | 1,292 | 1,321 | 1,014,600 | 1,321 |
| 2021-07-08 | 1,352 | 1,370 | 1,302 | 1,331 | 1,388,800 | 1,331 |
| 2021-07-07 | 1,270 | 1,380 | 1,264 | 1,365 | 2,063,500 | 1,365 |
| 2021-07-06 | 1,277 | 1,284 | 1,243 | 1,271 | 886,500 | 1,271 |
| 2021-07-05 | 1,237 | 1,326 | 1,236 | 1,285 | 1,808,000 | 1,285 |
| 2021-07-02 | 1,260 | 1,260 | 1,224 | 1,242 | 909,800 | 1,242 |
| 2021-07-01 | 1,222 | 1,283 | 1,218 | 1,265 | 1,440,300 | 1,265 |
| 2021-06-30 | 1,287 | 1,298 | 1,211 | 1,245 | 2,083,300 | 1,245 |
| 2021-06-29 | 1,200 | 1,278 | 1,200 | 1,227 | 2,459,700 | 1,227 |
| 2021-06-28 | 1,143 | 1,168 | 1,121 | 1,156 | 891,500 | 1,156 |
| 2021-06-25 | 1,138 | 1,168 | 1,112 | 1,157 | 1,303,400 | 1,157 |
| 2021-06-24 | 1,104 | 1,139 | 1,088 | 1,120 | 1,172,700 | 1,120 |
| 2021-06-23 | 1,048 | 1,158 | 1,045 | 1,120 | 2,804,000 | 1,120 |
| 2021-06-22 | 1,053 | 1,054 | 982 | 1,026 | 1,614,800 | 1,026 |
| 2021-06-21 | 997 | 1,044 | 985 | 1,036 | 1,187,800 | 1,036 |
| 2021-06-18 | 994 | 1,040 | 988 | 1,022 | 2,001,900 | 1,022 |
| 2021-06-17 | 975 | 987 | 944 | 984 | 1,275,700 | 984 |
| 2021-06-16 | 921 | 979 | 917 | 974 | 2,146,500 | 974 |
| 2021-06-15 | 869 | 945 | 866 | 936 | 3,251,300 | 936 |
| 2021-06-14 | 829 | 876 | 828 | 851 | 1,646,200 | 851 |
| 2021-06-11 | 803 | 827 | 799 | 821 | 771,100 | 821 |
| 2021-06-10 | 786 | 804 | 779 | 799 | 388,300 | 799 |
| 2021-06-09 | 778 | 785 | 761 | 782 | 533,600 | 782 |
| 2021-06-08 | 781 | 819 | 776 | 778 | 1,244,800 | 778 |
| 2021-06-07 | 781 | 782 | 765 | 765 | 293,900 | 765 |
| 2021-06-04 | 788 | 788 | 773 | 782 | 272,300 | 782 |
| 2021-06-03 | 780 | 786 | 767 | 780 | 281,500 | 780 |
| 2021-06-02 | 781 | 792 | 777 | 783 | 327,000 | 783 |
| 2021-06-01 | 777 | 787 | 765 | 775 | 345,300 | 775 |
| 2021-05-31 | 755 | 775 | 753 | 765 | 336,000 | 765 |
| 2021-05-28 | 752 | 759 | 743 | 750 | 372,400 | 750 |
| 2021-05-27 | 769 | 769 | 743 | 750 | 682,000 | 750 |
| 2021-05-26 | 751 | 786 | 751 | 779 | 678,900 | 779 |
| 2021-05-25 | 761 | 769 | 741 | 748 | 671,900 | 748 |
| 2021-05-24 | 782 | 785 | 755 | 761 | 1,009,500 | 761 |
| 2021-05-21 | 837 | 863 | 774 | 797 | 4,550,500 | 797 |
| 2021-05-20 | 757 | 758 | 732 | 732 | 546,200 | 732 |
| 2021-05-19 | 722 | 742 | 711 | 742 | 278,300 | 742 |
| 2021-05-18 | 699 | 728 | 699 | 725 | 200,200 | 725 |
| 2021-05-17 | 717 | 722 | 692 | 698 | 300,900 | 698 |
| 2021-05-14 | 705 | 715 | 696 | 715 | 182,900 | 715 |
| 2021-05-13 | 686 | 709 | 680 | 689 | 297,100 | 689 |
| 2021-05-12 | 720 | 728 | 689 | 703 | 379,200 | 703 |
| 2021-05-11 | 728 | 735 | 715 | 724 | 231,600 | 724 |
| 2021-05-10 | 750 | 758 | 733 | 736 | 199,300 | 736 |
| 2021-05-07 | 734 | 745 | 722 | 744 | 179,200 | 744 |
| 2021-05-06 | 733 | 737 | 722 | 722 | 114,300 | 722 |
| 2021-04-30 | 721 | 729 | 711 | 728 | 169,900 | 728 |
| 2021-04-28 | 737 | 737 | 724 | 729 | 171,900 | 729 |
| 2021-04-27 | 749 | 759 | 736 | 737 | 199,700 | 737 |
| 2021-04-26 | 738 | 740 | 729 | 734 | 126,900 | 734 |
| 2021-04-23 | 735 | 754 | 733 | 733 | 211,400 | 733 |
| 2021-04-22 | 733 | 749 | 726 | 747 | 242,600 | 747 |
| 2021-04-21 | 748 | 753 | 718 | 718 | 687,300 | 718 |
| 2021-04-20 | 766 | 779 | 759 | 763 | 349,000 | 763 |
| 2021-04-19 | 778 | 780 | 764 | 774 | 302,600 | 774 |
| 2021-04-16 | 778 | 785 | 774 | 781 | 365,500 | 781 |
| 2021-04-15 | 799 | 804 | 783 | 783 | 555,800 | 783 |
| 2021-04-14 | 826 | 829 | 804 | 805 | 469,600 | 805 |
| 2021-04-13 | 822 | 840 | 812 | 835 | 337,700 | 835 |
| 2021-04-12 | 834 | 839 | 816 | 825 | 388,100 | 825 |
| 2021-04-09 | 827 | 840 | 818 | 836 | 478,300 | 836 |
| 2021-04-08 | 813 | 830 | 801 | 827 | 378,900 | 827 |
| 2021-04-07 | 810 | 825 | 807 | 812 | 247,100 | 812 |
| 2021-04-06 | 821 | 826 | 799 | 815 | 513,600 | 815 |
| 2021-04-05 | 861 | 867 | 822 | 823 | 883,200 | 823 |
| 2021-04-02 | 842 | 883 | 841 | 854 | 1,405,000 | 854 |
| 2021-04-01 | 834 | 840 | 815 | 835 | 635,700 | 835 |
| 2021-03-31 | 810 | 823 | 801 | 814 | 567,200 | 814 |
| 2021-03-30 | 794 | 810 | 784 | 798 | 407,500 | 798 |
| 2021-03-29 | 796 | 799 | 781 | 787 | 337,700 | 787 |
| 2021-03-26 | 782 | 792 | 772 | 787 | 302,400 | 787 |
| 2021-03-25 | 766 | 782 | 760 | 781 | 313,800 | 781 |
| 2021-03-24 | 792 | 793 | 766 | 777 | 447,100 | 777 |
| 2021-03-23 | 802 | 814 | 796 | 800 | 335,800 | 800 |
| 2021-03-22 | 810 | 813 | 791 | 803 | 449,100 | 803 |
| 2021-03-19 | 810 | 838 | 802 | 817 | 1,018,000 | 817 |
| 2021-03-18 | 810 | 825 | 799 | 805 | 478,300 | 805 |
| 2021-03-17 | 788 | 809 | 782 | 800 | 748,200 | 800 |
| 2021-03-16 | 772 | 789 | 772 | 784 | 517,500 | 784 |
| 2021-03-15 | 779 | 783 | 754 | 776 | 641,100 | 776 |
| 2021-03-12 | 742 | 771 | 735 | 764 | 830,200 | 764 |
| 2021-03-11 | 712 | 740 | 705 | 737 | 432,600 | 737 |
| 2021-03-10 | 720 | 725 | 710 | 717 | 292,500 | 717 |
| 2021-03-09 | 681 | 712 | 680 | 712 | 294,100 | 712 |
| 2021-03-08 | 698 | 703 | 681 | 690 | 275,000 | 690 |
| 2021-03-05 | 700 | 701 | 667 | 688 | 557,100 | 688 |
| 2021-03-04 | 721 | 728 | 698 | 707 | 474,600 | 707 |
| 2021-03-03 | 714 | 733 | 712 | 733 | 408,400 | 733 |
| 2021-03-02 | 705 | 720 | 699 | 713 | 276,800 | 713 |
| 2021-03-01 | 710 | 715 | 695 | 708 | 373,700 | 708 |
| 2021-02-26 | 696 | 723 | 691 | 713 | 561,500 | 713 |
| 2021-02-25 | 726 | 729 | 710 | 717 | 374,800 | 717 |
| 2021-02-24 | 727 | 749 | 710 | 711 | 660,900 | 711 |
| 2021-02-22 | 734 | 749 | 721 | 722 | 434,500 | 722 |
| 2021-02-19 | 724 | 748 | 720 | 734 | 498,600 | 734 |
| 2021-02-18 | 785 | 787 | 735 | 741 | 1,360,600 | 741 |
| 2021-02-17 | 806 | 851 | 762 | 800 | 3,509,000 | 800 |
| 2021-02-16 | 721 | 782 | 721 | 782 | 2,519,500 | 782 |
| 2021-02-15 | 690 | 693 | 672 | 682 | 377,100 | 682 |
| 2021-02-12 | 683 | 687 | 675 | 685 | 260,100 | 685 |
| 2021-02-10 | 665 | 684 | 665 | 680 | 258,700 | 680 |
| 2021-02-09 | 668 | 674 | 665 | 669 | 193,300 | 669 |
| 2021-02-08 | 665 | 668 | 652 | 668 | 260,000 | 668 |
| 2021-02-05 | 668 | 672 | 657 | 665 | 231,200 | 665 |
| 2021-02-04 | 657 | 669 | 654 | 669 | 147,700 | 669 |
| 2021-02-03 | 665 | 673 | 660 | 667 | 162,500 | 667 |
| 2021-02-02 | 638 | 669 | 638 | 667 | 234,400 | 667 |
| 2021-02-01 | 617 | 644 | 612 | 642 | 207,400 | 642 |
| 2021-01-29 | 640 | 651 | 621 | 624 | 294,000 | 624 |
| 2021-01-28 | 635 | 648 | 633 | 636 | 266,300 | 636 |
| 2021-01-27 | 660 | 661 | 650 | 659 | 218,800 | 659 |
| 2021-01-26 | 675 | 675 | 661 | 665 | 188,600 | 665 |
| 2021-01-25 | 682 | 684 | 671 | 680 | 199,000 | 680 |
| 2021-01-22 | 690 | 695 | 675 | 682 | 287,000 | 682 |
| 2021-01-21 | 673 | 697 | 661 | 695 | 594,600 | 695 |
| 2021-01-20 | 694 | 730 | 671 | 671 | 1,890,400 | 671 |
| 2021-01-19 | 645 | 681 | 637 | 665 | 1,923,200 | 665 |
| 2021-01-18 | 600 | 610 | 595 | 609 | 362,500 | 609 |
| 2021-01-15 | 608 | 616 | 599 | 608 | 297,100 | 608 |
| 2021-01-14 | 621 | 627 | 608 | 609 | 314,700 | 609 |
| 2021-01-13 | 635 | 635 | 618 | 625 | 334,100 | 625 |
| 2021-01-12 | 641 | 645 | 625 | 630 | 387,500 | 630 |
| 2021-01-08 | 626 | 635 | 622 | 634 | 230,500 | 634 |
| 2021-01-07 | 621 | 631 | 617 | 626 | 231,900 | 626 |
| 2021-01-06 | 613 | 634 | 612 | 625 | 286,300 | 625 |
| 2021-01-05 | 611 | 621 | 605 | 620 | 211,400 | 620 |
| 2021-01-04 | 611 | 619 | 600 | 617 | 282,800 | 617 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2012-03-28]1株→2株 [2011-09-28]1株→2株
