2378 (株)ルネサンス 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 | 1,127 | 1,127 | 1,106 | 1,115 | 53,800 | 1,115 |
| 2021-12-29 | 1,123 | 1,130 | 1,113 | 1,129 | 46,200 | 1,129 |
| 2021-12-28 | 1,119 | 1,122 | 1,103 | 1,115 | 65,800 | 1,115 |
| 2021-12-27 | 1,120 | 1,123 | 1,097 | 1,100 | 104,800 | 1,100 |
| 2021-12-24 | 1,129 | 1,138 | 1,110 | 1,115 | 57,300 | 1,115 |
| 2021-12-23 | 1,111 | 1,129 | 1,111 | 1,121 | 36,700 | 1,121 |
| 2021-12-22 | 1,109 | 1,122 | 1,102 | 1,108 | 110,400 | 1,108 |
| 2021-12-21 | 1,085 | 1,116 | 1,085 | 1,097 | 91,100 | 1,097 |
| 2021-12-20 | 1,107 | 1,113 | 1,074 | 1,080 | 100,900 | 1,080 |
| 2021-12-17 | 1,129 | 1,133 | 1,103 | 1,113 | 126,200 | 1,113 |
| 2021-12-16 | 1,149 | 1,152 | 1,124 | 1,135 | 68,100 | 1,135 |
| 2021-12-15 | 1,113 | 1,148 | 1,110 | 1,137 | 83,800 | 1,137 |
| 2021-12-14 | 1,125 | 1,136 | 1,108 | 1,121 | 68,000 | 1,121 |
| 2021-12-13 | 1,149 | 1,160 | 1,129 | 1,133 | 72,400 | 1,133 |
| 2021-12-10 | 1,168 | 1,175 | 1,134 | 1,143 | 96,800 | 1,143 |
| 2021-12-09 | 1,200 | 1,216 | 1,176 | 1,182 | 60,900 | 1,182 |
| 2021-12-08 | 1,207 | 1,209 | 1,179 | 1,196 | 74,400 | 1,196 |
| 2021-12-07 | 1,176 | 1,187 | 1,160 | 1,182 | 90,800 | 1,182 |
| 2021-12-06 | 1,157 | 1,157 | 1,129 | 1,146 | 107,900 | 1,146 |
| 2021-12-03 | 1,120 | 1,158 | 1,113 | 1,158 | 144,000 | 1,158 |
| 2021-12-02 | 1,119 | 1,128 | 1,088 | 1,092 | 145,800 | 1,092 |
| 2021-12-01 | 1,121 | 1,144 | 1,104 | 1,142 | 172,800 | 1,142 |
| 2021-11-30 | 1,156 | 1,178 | 1,126 | 1,129 | 155,700 | 1,129 |
| 2021-11-29 | 1,181 | 1,188 | 1,132 | 1,134 | 190,600 | 1,134 |
| 2021-11-26 | 1,258 | 1,259 | 1,204 | 1,208 | 95,200 | 1,208 |
| 2021-11-25 | 1,274 | 1,274 | 1,254 | 1,265 | 47,200 | 1,265 |
| 2021-11-24 | 1,287 | 1,302 | 1,270 | 1,273 | 65,000 | 1,273 |
| 2021-11-22 | 1,273 | 1,295 | 1,262 | 1,287 | 41,200 | 1,287 |
| 2021-11-19 | 1,311 | 1,311 | 1,267 | 1,288 | 102,400 | 1,288 |
| 2021-11-18 | 1,345 | 1,350 | 1,310 | 1,311 | 75,900 | 1,311 |
| 2021-11-17 | 1,364 | 1,380 | 1,340 | 1,350 | 89,300 | 1,350 |
| 2021-11-16 | 1,416 | 1,417 | 1,352 | 1,358 | 189,300 | 1,358 |
| 2021-11-15 | 1,400 | 1,452 | 1,400 | 1,430 | 110,300 | 1,430 |
| 2021-11-12 | 1,466 | 1,466 | 1,390 | 1,397 | 282,300 | 1,397 |
| 2021-11-11 | 1,448 | 1,548 | 1,441 | 1,480 | 412,300 | 1,480 |
| 2021-11-10 | 1,418 | 1,468 | 1,411 | 1,451 | 232,900 | 1,451 |
| 2021-11-09 | 1,297 | 1,435 | 1,284 | 1,424 | 427,600 | 1,424 |
| 2021-11-08 | 1,280 | 1,334 | 1,280 | 1,319 | 194,300 | 1,319 |
| 2021-11-05 | 1,257 | 1,274 | 1,246 | 1,268 | 59,300 | 1,268 |
| 2021-11-04 | 1,265 | 1,269 | 1,243 | 1,269 | 76,000 | 1,269 |
| 2021-11-02 | 1,248 | 1,288 | 1,239 | 1,263 | 113,900 | 1,263 |
| 2021-11-01 | 1,232 | 1,249 | 1,225 | 1,242 | 84,900 | 1,242 |
| 2021-10-29 | 1,215 | 1,232 | 1,204 | 1,220 | 66,600 | 1,220 |
| 2021-10-28 | 1,179 | 1,214 | 1,176 | 1,208 | 193,100 | 1,208 |
| 2021-10-27 | 1,174 | 1,194 | 1,169 | 1,194 | 59,800 | 1,194 |
| 2021-10-26 | 1,178 | 1,197 | 1,173 | 1,183 | 39,200 | 1,183 |
| 2021-10-25 | 1,175 | 1,182 | 1,164 | 1,171 | 59,700 | 1,171 |
| 2021-10-22 | 1,185 | 1,189 | 1,171 | 1,181 | 74,800 | 1,181 |
| 2021-10-21 | 1,201 | 1,222 | 1,185 | 1,188 | 96,700 | 1,188 |
| 2021-10-20 | 1,189 | 1,219 | 1,168 | 1,201 | 101,300 | 1,201 |
| 2021-10-19 | 1,184 | 1,187 | 1,163 | 1,178 | 65,000 | 1,178 |
| 2021-10-18 | 1,194 | 1,214 | 1,183 | 1,184 | 87,500 | 1,184 |
| 2021-10-15 | 1,184 | 1,202 | 1,173 | 1,195 | 93,700 | 1,195 |
| 2021-10-14 | 1,172 | 1,174 | 1,141 | 1,171 | 111,900 | 1,171 |
| 2021-10-13 | 1,168 | 1,190 | 1,154 | 1,154 | 137,800 | 1,154 |
| 2021-10-12 | 1,213 | 1,213 | 1,169 | 1,174 | 104,500 | 1,174 |
| 2021-10-11 | 1,195 | 1,221 | 1,183 | 1,216 | 114,300 | 1,216 |
| 2021-10-08 | 1,183 | 1,207 | 1,174 | 1,175 | 103,200 | 1,175 |
| 2021-10-07 | 1,204 | 1,212 | 1,165 | 1,165 | 120,700 | 1,165 |
| 2021-10-06 | 1,256 | 1,268 | 1,199 | 1,207 | 175,000 | 1,207 |
| 2021-10-05 | 1,286 | 1,304 | 1,238 | 1,256 | 151,100 | 1,256 |
| 2021-10-04 | 1,266 | 1,329 | 1,261 | 1,307 | 288,700 | 1,307 |
| 2021-10-01 | 1,255 | 1,257 | 1,212 | 1,236 | 149,100 | 1,236 |
| 2021-09-30 | 1,251 | 1,288 | 1,234 | 1,269 | 230,800 | 1,269 |
| 2021-09-29 | 1,230 | 1,251 | 1,209 | 1,251 | 371,100 | 1,251 |
| 2021-09-28 | 1,253 | 1,267 | 1,225 | 1,252 | 657,700 | 1,252 |
| 2021-09-27 | 1,198 | 1,270 | 1,198 | 1,252 | 390,700 | 1,252 |
| 2021-09-24 | 1,173 | 1,194 | 1,159 | 1,189 | 171,600 | 1,189 |
| 2021-09-22 | 1,159 | 1,170 | 1,142 | 1,143 | 109,200 | 1,143 |
| 2021-09-21 | 1,143 | 1,174 | 1,139 | 1,166 | 113,800 | 1,166 |
| 2021-09-17 | 1,180 | 1,182 | 1,166 | 1,173 | 66,400 | 1,173 |
| 2021-09-16 | 1,205 | 1,208 | 1,172 | 1,180 | 78,000 | 1,180 |
| 2021-09-15 | 1,226 | 1,229 | 1,202 | 1,203 | 96,500 | 1,203 |
| 2021-09-14 | 1,218 | 1,247 | 1,214 | 1,232 | 209,900 | 1,232 |
| 2021-09-13 | 1,210 | 1,214 | 1,191 | 1,214 | 82,900 | 1,214 |
| 2021-09-10 | 1,218 | 1,224 | 1,206 | 1,214 | 72,400 | 1,214 |
| 2021-09-09 | 1,200 | 1,238 | 1,200 | 1,213 | 138,900 | 1,213 |
| 2021-09-08 | 1,192 | 1,203 | 1,188 | 1,203 | 84,200 | 1,203 |
| 2021-09-07 | 1,187 | 1,207 | 1,167 | 1,194 | 196,900 | 1,194 |
| 2021-09-06 | 1,203 | 1,210 | 1,169 | 1,171 | 144,800 | 1,171 |
| 2021-09-03 | 1,188 | 1,203 | 1,181 | 1,185 | 152,000 | 1,185 |
| 2021-09-02 | 1,201 | 1,201 | 1,166 | 1,185 | 205,500 | 1,185 |
| 2021-09-01 | 1,176 | 1,198 | 1,175 | 1,196 | 67,600 | 1,196 |
| 2021-08-31 | 1,197 | 1,197 | 1,164 | 1,172 | 76,800 | 1,172 |
| 2021-08-30 | 1,192 | 1,205 | 1,181 | 1,197 | 87,000 | 1,197 |
| 2021-08-27 | 1,176 | 1,182 | 1,157 | 1,176 | 78,500 | 1,176 |
| 2021-08-26 | 1,180 | 1,188 | 1,166 | 1,176 | 60,700 | 1,176 |
| 2021-08-25 | 1,179 | 1,193 | 1,156 | 1,159 | 90,100 | 1,159 |
| 2021-08-24 | 1,132 | 1,164 | 1,128 | 1,164 | 135,400 | 1,164 |
| 2021-08-23 | 1,120 | 1,130 | 1,106 | 1,121 | 88,400 | 1,121 |
| 2021-08-20 | 1,106 | 1,127 | 1,092 | 1,100 | 115,700 | 1,100 |
| 2021-08-19 | 1,134 | 1,134 | 1,108 | 1,108 | 91,800 | 1,108 |
| 2021-08-18 | 1,117 | 1,140 | 1,101 | 1,134 | 69,700 | 1,134 |
| 2021-08-17 | 1,128 | 1,141 | 1,117 | 1,118 | 47,800 | 1,118 |
| 2021-08-16 | 1,143 | 1,149 | 1,115 | 1,131 | 80,500 | 1,131 |
| 2021-08-13 | 1,165 | 1,172 | 1,133 | 1,143 | 110,900 | 1,143 |
| 2021-08-12 | 1,167 | 1,173 | 1,139 | 1,154 | 93,600 | 1,154 |
| 2021-08-11 | 1,139 | 1,168 | 1,128 | 1,159 | 121,600 | 1,159 |
| 2021-08-10 | 1,098 | 1,138 | 1,094 | 1,134 | 110,100 | 1,134 |
| 2021-08-06 | 1,093 | 1,115 | 1,085 | 1,099 | 272,300 | 1,099 |
| 2021-08-05 | 1,091 | 1,110 | 1,087 | 1,089 | 58,500 | 1,089 |
| 2021-08-04 | 1,105 | 1,121 | 1,093 | 1,100 | 90,700 | 1,100 |
| 2021-08-03 | 1,112 | 1,130 | 1,108 | 1,115 | 139,500 | 1,115 |
| 2021-08-02 | 1,123 | 1,134 | 1,085 | 1,118 | 356,200 | 1,118 |
| 2021-07-30 | 1,192 | 1,199 | 1,110 | 1,122 | 530,600 | 1,122 |
| 2021-07-29 | 1,272 | 1,279 | 1,179 | 1,189 | 368,800 | 1,189 |
| 2021-07-28 | 1,298 | 1,302 | 1,263 | 1,267 | 72,200 | 1,267 |
| 2021-07-27 | 1,261 | 1,309 | 1,254 | 1,307 | 133,800 | 1,307 |
| 2021-07-26 | 1,263 | 1,292 | 1,247 | 1,251 | 123,300 | 1,251 |
| 2021-07-21 | 1,255 | 1,272 | 1,242 | 1,246 | 144,100 | 1,246 |
| 2021-07-20 | 1,227 | 1,248 | 1,218 | 1,226 | 65,300 | 1,226 |
| 2021-07-19 | 1,260 | 1,260 | 1,236 | 1,246 | 74,800 | 1,246 |
| 2021-07-16 | 1,271 | 1,282 | 1,260 | 1,275 | 59,500 | 1,275 |
| 2021-07-15 | 1,296 | 1,296 | 1,266 | 1,271 | 52,900 | 1,271 |
| 2021-07-14 | 1,303 | 1,303 | 1,275 | 1,289 | 114,100 | 1,289 |
| 2021-07-13 | 1,337 | 1,354 | 1,305 | 1,313 | 111,400 | 1,313 |
| 2021-07-12 | 1,307 | 1,340 | 1,305 | 1,337 | 101,400 | 1,337 |
| 2021-07-09 | 1,273 | 1,299 | 1,256 | 1,296 | 128,900 | 1,296 |
| 2021-07-08 | 1,290 | 1,307 | 1,283 | 1,288 | 118,700 | 1,288 |
| 2021-07-07 | 1,291 | 1,326 | 1,282 | 1,305 | 146,600 | 1,305 |
| 2021-07-06 | 1,295 | 1,315 | 1,280 | 1,312 | 82,400 | 1,312 |
| 2021-07-05 | 1,258 | 1,296 | 1,250 | 1,295 | 105,000 | 1,295 |
| 2021-07-02 | 1,225 | 1,273 | 1,222 | 1,261 | 111,300 | 1,261 |
| 2021-07-01 | 1,221 | 1,225 | 1,209 | 1,216 | 69,100 | 1,216 |
| 2021-06-30 | 1,229 | 1,237 | 1,219 | 1,223 | 53,200 | 1,223 |
| 2021-06-29 | 1,240 | 1,240 | 1,224 | 1,225 | 58,900 | 1,225 |
| 2021-06-28 | 1,243 | 1,252 | 1,230 | 1,244 | 57,500 | 1,244 |
| 2021-06-25 | 1,241 | 1,254 | 1,233 | 1,241 | 76,200 | 1,241 |
| 2021-06-24 | 1,249 | 1,265 | 1,224 | 1,231 | 94,700 | 1,231 |
| 2021-06-23 | 1,253 | 1,260 | 1,235 | 1,254 | 34,900 | 1,254 |
| 2021-06-22 | 1,260 | 1,263 | 1,240 | 1,255 | 56,900 | 1,255 |
| 2021-06-21 | 1,221 | 1,237 | 1,198 | 1,212 | 96,700 | 1,212 |
| 2021-06-18 | 1,304 | 1,304 | 1,239 | 1,239 | 113,200 | 1,239 |
| 2021-06-17 | 1,290 | 1,314 | 1,272 | 1,302 | 79,600 | 1,302 |
| 2021-06-16 | 1,301 | 1,312 | 1,287 | 1,291 | 77,900 | 1,291 |
| 2021-06-15 | 1,313 | 1,315 | 1,281 | 1,301 | 142,800 | 1,301 |
| 2021-06-14 | 1,330 | 1,345 | 1,305 | 1,313 | 102,200 | 1,313 |
| 2021-06-11 | 1,344 | 1,347 | 1,303 | 1,323 | 147,900 | 1,323 |
| 2021-06-10 | 1,365 | 1,400 | 1,342 | 1,355 | 221,700 | 1,355 |
| 2021-06-09 | 1,345 | 1,399 | 1,342 | 1,361 | 186,800 | 1,361 |
| 2021-06-08 | 1,330 | 1,362 | 1,325 | 1,342 | 157,600 | 1,342 |
| 2021-06-07 | 1,302 | 1,357 | 1,302 | 1,342 | 310,500 | 1,342 |
| 2021-06-04 | 1,242 | 1,295 | 1,238 | 1,292 | 246,000 | 1,292 |
| 2021-06-03 | 1,221 | 1,254 | 1,215 | 1,236 | 268,400 | 1,236 |
| 2021-06-02 | 1,195 | 1,225 | 1,178 | 1,221 | 145,400 | 1,221 |
| 2021-06-01 | 1,224 | 1,224 | 1,182 | 1,197 | 117,900 | 1,197 |
| 2021-05-31 | 1,184 | 1,230 | 1,168 | 1,212 | 203,300 | 1,212 |
| 2021-05-28 | 1,167 | 1,188 | 1,158 | 1,173 | 144,400 | 1,173 |
| 2021-05-27 | 1,166 | 1,195 | 1,146 | 1,147 | 197,100 | 1,147 |
| 2021-05-26 | 1,161 | 1,183 | 1,153 | 1,180 | 78,900 | 1,180 |
| 2021-05-25 | 1,221 | 1,221 | 1,167 | 1,168 | 102,300 | 1,168 |
| 2021-05-24 | 1,209 | 1,229 | 1,193 | 1,214 | 109,000 | 1,214 |
| 2021-05-21 | 1,207 | 1,233 | 1,184 | 1,214 | 125,700 | 1,214 |
| 2021-05-20 | 1,188 | 1,207 | 1,166 | 1,203 | 104,000 | 1,203 |
| 2021-05-19 | 1,144 | 1,196 | 1,138 | 1,195 | 161,300 | 1,195 |
| 2021-05-18 | 1,100 | 1,156 | 1,092 | 1,156 | 160,800 | 1,156 |
| 2021-05-17 | 1,074 | 1,090 | 1,063 | 1,088 | 121,200 | 1,088 |
| 2021-05-14 | 1,043 | 1,067 | 1,028 | 1,052 | 121,800 | 1,052 |
| 2021-05-13 | 1,083 | 1,094 | 1,023 | 1,023 | 304,300 | 1,023 |
| 2021-05-12 | 1,132 | 1,143 | 1,100 | 1,107 | 94,400 | 1,107 |
| 2021-05-11 | 1,156 | 1,166 | 1,129 | 1,138 | 91,900 | 1,138 |
| 2021-05-10 | 1,161 | 1,167 | 1,140 | 1,161 | 82,500 | 1,161 |
| 2021-05-07 | 1,160 | 1,161 | 1,137 | 1,155 | 58,700 | 1,155 |
| 2021-05-06 | 1,142 | 1,160 | 1,134 | 1,155 | 116,400 | 1,155 |
| 2021-04-30 | 1,118 | 1,135 | 1,116 | 1,122 | 66,900 | 1,122 |
| 2021-04-28 | 1,130 | 1,130 | 1,116 | 1,120 | 39,800 | 1,120 |
| 2021-04-27 | 1,126 | 1,146 | 1,105 | 1,131 | 85,100 | 1,131 |
| 2021-04-26 | 1,103 | 1,118 | 1,093 | 1,116 | 98,300 | 1,116 |
| 2021-04-23 | 1,080 | 1,120 | 1,074 | 1,103 | 95,200 | 1,103 |
| 2021-04-22 | 1,100 | 1,112 | 1,079 | 1,094 | 85,700 | 1,094 |
| 2021-04-21 | 1,109 | 1,113 | 1,086 | 1,095 | 110,000 | 1,095 |
| 2021-04-20 | 1,160 | 1,170 | 1,132 | 1,132 | 107,400 | 1,132 |
| 2021-04-19 | 1,195 | 1,204 | 1,166 | 1,172 | 92,600 | 1,172 |
| 2021-04-16 | 1,171 | 1,191 | 1,158 | 1,191 | 92,500 | 1,191 |
| 2021-04-15 | 1,171 | 1,191 | 1,167 | 1,175 | 56,700 | 1,175 |
| 2021-04-14 | 1,186 | 1,187 | 1,168 | 1,171 | 45,200 | 1,171 |
| 2021-04-13 | 1,176 | 1,195 | 1,165 | 1,186 | 74,500 | 1,186 |
| 2021-04-12 | 1,170 | 1,183 | 1,164 | 1,173 | 140,400 | 1,173 |
| 2021-04-09 | 1,165 | 1,175 | 1,145 | 1,164 | 92,500 | 1,164 |
| 2021-04-08 | 1,195 | 1,197 | 1,154 | 1,167 | 132,400 | 1,167 |
| 2021-04-07 | 1,178 | 1,200 | 1,166 | 1,200 | 87,000 | 1,200 |
| 2021-04-06 | 1,190 | 1,206 | 1,158 | 1,178 | 117,800 | 1,178 |
| 2021-04-05 | 1,196 | 1,212 | 1,185 | 1,201 | 157,200 | 1,201 |
| 2021-04-02 | 1,156 | 1,181 | 1,153 | 1,175 | 107,300 | 1,175 |
| 2021-04-01 | 1,176 | 1,177 | 1,145 | 1,151 | 139,900 | 1,151 |
| 2021-03-31 | 1,193 | 1,208 | 1,173 | 1,173 | 137,300 | 1,173 |
| 2021-03-30 | 1,192 | 1,214 | 1,182 | 1,189 | 319,700 | 1,189 |
| 2021-03-29 | 1,240 | 1,246 | 1,183 | 1,200 | 593,000 | 1,200 |
| 2021-03-26 | 1,230 | 1,237 | 1,219 | 1,232 | 119,900 | 1,232 |
| 2021-03-25 | 1,180 | 1,215 | 1,176 | 1,200 | 111,900 | 1,200 |
| 2021-03-24 | 1,213 | 1,218 | 1,160 | 1,180 | 180,700 | 1,180 |
| 2021-03-23 | 1,265 | 1,265 | 1,226 | 1,235 | 151,600 | 1,235 |
| 2021-03-22 | 1,238 | 1,273 | 1,233 | 1,264 | 150,800 | 1,264 |
| 2021-03-19 | 1,251 | 1,251 | 1,230 | 1,250 | 96,000 | 1,250 |
| 2021-03-18 | 1,277 | 1,283 | 1,248 | 1,261 | 119,000 | 1,261 |
| 2021-03-17 | 1,254 | 1,269 | 1,244 | 1,261 | 81,500 | 1,261 |
| 2021-03-16 | 1,241 | 1,269 | 1,234 | 1,269 | 103,400 | 1,269 |
| 2021-03-15 | 1,218 | 1,240 | 1,214 | 1,240 | 156,200 | 1,240 |
| 2021-03-12 | 1,196 | 1,215 | 1,185 | 1,201 | 149,900 | 1,201 |
| 2021-03-11 | 1,210 | 1,220 | 1,189 | 1,199 | 277,700 | 1,199 |
| 2021-03-10 | 1,186 | 1,190 | 1,161 | 1,187 | 114,400 | 1,187 |
| 2021-03-09 | 1,162 | 1,200 | 1,155 | 1,200 | 142,600 | 1,200 |
| 2021-03-08 | 1,180 | 1,188 | 1,147 | 1,156 | 108,400 | 1,156 |
| 2021-03-05 | 1,178 | 1,180 | 1,127 | 1,166 | 132,500 | 1,166 |
| 2021-03-04 | 1,181 | 1,183 | 1,152 | 1,178 | 95,300 | 1,178 |
| 2021-03-03 | 1,151 | 1,204 | 1,151 | 1,185 | 167,000 | 1,185 |
| 2021-03-02 | 1,210 | 1,214 | 1,136 | 1,156 | 207,200 | 1,156 |
| 2021-03-01 | 1,227 | 1,230 | 1,195 | 1,201 | 188,400 | 1,201 |
| 2021-02-26 | 1,218 | 1,240 | 1,180 | 1,197 | 470,200 | 1,197 |
| 2021-02-25 | 1,289 | 1,289 | 1,205 | 1,225 | 460,800 | 1,225 |
| 2021-02-24 | 1,224 | 1,290 | 1,222 | 1,274 | 517,800 | 1,274 |
| 2021-02-22 | 1,159 | 1,210 | 1,155 | 1,174 | 322,300 | 1,174 |
| 2021-02-19 | 1,198 | 1,198 | 1,118 | 1,129 | 295,300 | 1,129 |
| 2021-02-18 | 1,230 | 1,260 | 1,204 | 1,206 | 386,200 | 1,206 |
| 2021-02-17 | 1,113 | 1,220 | 1,100 | 1,215 | 368,000 | 1,215 |
| 2021-02-16 | 1,135 | 1,135 | 1,098 | 1,101 | 177,400 | 1,101 |
| 2021-02-15 | 1,120 | 1,135 | 1,114 | 1,135 | 145,100 | 1,135 |
| 2021-02-12 | 1,109 | 1,114 | 1,092 | 1,110 | 157,200 | 1,110 |
| 2021-02-10 | 1,069 | 1,119 | 1,060 | 1,096 | 222,600 | 1,096 |
| 2021-02-09 | 1,125 | 1,125 | 1,071 | 1,088 | 278,200 | 1,088 |
| 2021-02-08 | 1,098 | 1,162 | 1,098 | 1,134 | 490,100 | 1,134 |
| 2021-02-05 | 987 | 1,059 | 982 | 1,057 | 403,400 | 1,057 |
| 2021-02-04 | 992 | 1,003 | 973 | 973 | 148,900 | 973 |
| 2021-02-03 | 950 | 986 | 946 | 985 | 176,700 | 985 |
| 2021-02-02 | 920 | 953 | 913 | 949 | 197,100 | 949 |
| 2021-02-01 | 931 | 938 | 915 | 915 | 130,100 | 915 |
| 2021-01-29 | 954 | 961 | 931 | 931 | 185,600 | 931 |
| 2021-01-28 | 923 | 952 | 915 | 952 | 192,500 | 952 |
| 2021-01-27 | 936 | 945 | 927 | 934 | 54,500 | 934 |
| 2021-01-26 | 949 | 955 | 930 | 936 | 117,500 | 936 |
| 2021-01-25 | 921 | 939 | 912 | 937 | 103,000 | 937 |
| 2021-01-22 | 938 | 938 | 910 | 910 | 135,100 | 910 |
| 2021-01-21 | 950 | 965 | 935 | 942 | 95,100 | 942 |
| 2021-01-20 | 913 | 944 | 908 | 944 | 161,300 | 944 |
| 2021-01-19 | 892 | 911 | 891 | 908 | 153,100 | 908 |
| 2021-01-18 | 901 | 905 | 889 | 894 | 105,700 | 894 |
| 2021-01-15 | 885 | 906 | 885 | 903 | 152,300 | 903 |
| 2021-01-14 | 884 | 899 | 875 | 879 | 173,000 | 879 |
| 2021-01-13 | 887 | 887 | 878 | 884 | 52,900 | 884 |
| 2021-01-12 | 885 | 892 | 877 | 887 | 73,500 | 887 |
| 2021-01-08 | 880 | 887 | 865 | 887 | 113,500 | 887 |
| 2021-01-07 | 890 | 894 | 876 | 877 | 106,900 | 877 |
| 2021-01-06 | 867 | 878 | 862 | 877 | 64,200 | 877 |
| 2021-01-05 | 861 | 873 | 853 | 860 | 60,000 | 860 |
| 2021-01-04 | 899 | 899 | 858 | 870 | 124,000 | 870 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
