2469 ヒビノ(株) 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 | 1,650 | 1,704 | 1,643 | 1,689 | 26,200 | 1,689 |
| 2021-12-29 | 1,654 | 1,686 | 1,650 | 1,670 | 19,600 | 1,670 |
| 2021-12-28 | 1,657 | 1,663 | 1,641 | 1,651 | 4,700 | 1,651 |
| 2021-12-27 | 1,669 | 1,680 | 1,619 | 1,667 | 26,400 | 1,667 |
| 2021-12-24 | 1,636 | 1,667 | 1,634 | 1,644 | 11,600 | 1,644 |
| 2021-12-23 | 1,648 | 1,668 | 1,607 | 1,629 | 20,300 | 1,629 |
| 2021-12-22 | 1,625 | 1,640 | 1,603 | 1,624 | 11,200 | 1,624 |
| 2021-12-21 | 1,674 | 1,674 | 1,600 | 1,609 | 25,600 | 1,609 |
| 2021-12-20 | 1,635 | 1,688 | 1,635 | 1,674 | 54,800 | 1,674 |
| 2021-12-17 | 1,582 | 1,673 | 1,542 | 1,650 | 115,600 | 1,650 |
| 2021-12-16 | 1,612 | 1,612 | 1,532 | 1,542 | 70,600 | 1,542 |
| 2021-12-15 | 1,595 | 1,619 | 1,582 | 1,611 | 20,900 | 1,611 |
| 2021-12-14 | 1,600 | 1,600 | 1,534 | 1,592 | 37,100 | 1,592 |
| 2021-12-13 | 1,591 | 1,635 | 1,582 | 1,591 | 14,100 | 1,591 |
| 2021-12-10 | 1,580 | 1,600 | 1,566 | 1,589 | 14,900 | 1,589 |
| 2021-12-09 | 1,546 | 1,597 | 1,546 | 1,560 | 22,600 | 1,560 |
| 2021-12-08 | 1,500 | 1,564 | 1,499 | 1,550 | 54,000 | 1,550 |
| 2021-12-07 | 1,525 | 1,527 | 1,480 | 1,488 | 8,800 | 1,488 |
| 2021-12-06 | 1,480 | 1,508 | 1,461 | 1,481 | 13,100 | 1,481 |
| 2021-12-03 | 1,451 | 1,499 | 1,450 | 1,480 | 32,200 | 1,480 |
| 2021-12-02 | 1,397 | 1,414 | 1,349 | 1,409 | 24,500 | 1,409 |
| 2021-12-01 | 1,403 | 1,447 | 1,380 | 1,421 | 18,900 | 1,421 |
| 2021-11-30 | 1,440 | 1,487 | 1,420 | 1,433 | 35,100 | 1,433 |
| 2021-11-29 | 1,406 | 1,428 | 1,375 | 1,400 | 25,300 | 1,400 |
| 2021-11-26 | 1,500 | 1,500 | 1,420 | 1,458 | 36,600 | 1,458 |
| 2021-11-25 | 1,568 | 1,568 | 1,505 | 1,505 | 17,000 | 1,505 |
| 2021-11-24 | 1,571 | 1,577 | 1,525 | 1,549 | 8,400 | 1,549 |
| 2021-11-22 | 1,615 | 1,615 | 1,560 | 1,571 | 11,500 | 1,571 |
| 2021-11-19 | 1,610 | 1,620 | 1,565 | 1,604 | 21,200 | 1,604 |
| 2021-11-18 | 1,561 | 1,615 | 1,555 | 1,610 | 27,700 | 1,610 |
| 2021-11-17 | 1,483 | 1,597 | 1,465 | 1,597 | 72,800 | 1,597 |
| 2021-11-16 | 1,498 | 1,500 | 1,474 | 1,486 | 12,100 | 1,486 |
| 2021-11-15 | 1,431 | 1,484 | 1,430 | 1,477 | 25,600 | 1,477 |
| 2021-11-12 | 1,476 | 1,487 | 1,410 | 1,429 | 32,300 | 1,429 |
| 2021-11-11 | 1,411 | 1,466 | 1,407 | 1,458 | 10,800 | 1,458 |
| 2021-11-10 | 1,430 | 1,440 | 1,400 | 1,406 | 18,200 | 1,406 |
| 2021-11-09 | 1,471 | 1,479 | 1,407 | 1,430 | 36,700 | 1,430 |
| 2021-11-08 | 1,510 | 1,521 | 1,465 | 1,468 | 28,600 | 1,468 |
| 2021-11-05 | 1,492 | 1,492 | 1,453 | 1,465 | 22,900 | 1,465 |
| 2021-11-04 | 1,533 | 1,533 | 1,476 | 1,486 | 26,000 | 1,486 |
| 2021-11-02 | 1,511 | 1,522 | 1,480 | 1,509 | 12,400 | 1,509 |
| 2021-11-01 | 1,532 | 1,556 | 1,438 | 1,522 | 37,200 | 1,522 |
| 2021-10-29 | 1,630 | 1,635 | 1,519 | 1,519 | 55,900 | 1,519 |
| 2021-10-28 | 1,743 | 1,850 | 1,660 | 1,664 | 87,300 | 1,664 |
| 2021-10-27 | 1,637 | 1,665 | 1,624 | 1,663 | 10,600 | 1,663 |
| 2021-10-26 | 1,653 | 1,660 | 1,641 | 1,645 | 2,900 | 1,645 |
| 2021-10-25 | 1,657 | 1,665 | 1,640 | 1,660 | 6,600 | 1,660 |
| 2021-10-22 | 1,630 | 1,653 | 1,607 | 1,653 | 8,400 | 1,653 |
| 2021-10-21 | 1,648 | 1,653 | 1,626 | 1,626 | 4,900 | 1,626 |
| 2021-10-20 | 1,638 | 1,654 | 1,626 | 1,637 | 10,500 | 1,637 |
| 2021-10-19 | 1,600 | 1,623 | 1,593 | 1,623 | 13,600 | 1,623 |
| 2021-10-18 | 1,589 | 1,603 | 1,585 | 1,600 | 6,800 | 1,600 |
| 2021-10-15 | 1,557 | 1,572 | 1,549 | 1,572 | 7,700 | 1,572 |
| 2021-10-14 | 1,568 | 1,595 | 1,526 | 1,557 | 8,100 | 1,557 |
| 2021-10-13 | 1,551 | 1,562 | 1,546 | 1,546 | 2,600 | 1,546 |
| 2021-10-12 | 1,577 | 1,592 | 1,550 | 1,550 | 4,900 | 1,550 |
| 2021-10-11 | 1,557 | 1,570 | 1,550 | 1,567 | 8,600 | 1,567 |
| 2021-10-08 | 1,520 | 1,548 | 1,516 | 1,548 | 2,800 | 1,548 |
| 2021-10-07 | 1,500 | 1,520 | 1,498 | 1,520 | 4,000 | 1,520 |
| 2021-10-06 | 1,528 | 1,528 | 1,476 | 1,511 | 5,500 | 1,511 |
| 2021-10-05 | 1,542 | 1,542 | 1,499 | 1,530 | 19,100 | 1,530 |
| 2021-10-04 | 1,530 | 1,542 | 1,515 | 1,542 | 11,200 | 1,542 |
| 2021-10-01 | 1,543 | 1,543 | 1,497 | 1,510 | 13,600 | 1,510 |
| 2021-09-30 | 1,561 | 1,567 | 1,530 | 1,543 | 13,400 | 1,543 |
| 2021-09-29 | 1,587 | 1,587 | 1,539 | 1,552 | 11,800 | 1,552 |
| 2021-09-28 | 1,570 | 1,597 | 1,550 | 1,571 | 10,400 | 1,571 |
| 2021-09-27 | 1,572 | 1,572 | 1,530 | 1,538 | 12,500 | 1,538 |
| 2021-09-24 | 1,500 | 1,520 | 1,489 | 1,502 | 7,300 | 1,502 |
| 2021-09-22 | 1,496 | 1,502 | 1,485 | 1,489 | 8,700 | 1,489 |
| 2021-09-21 | 1,490 | 1,527 | 1,469 | 1,496 | 8,300 | 1,496 |
| 2021-09-17 | 1,501 | 1,503 | 1,485 | 1,503 | 6,900 | 1,503 |
| 2021-09-16 | 1,502 | 1,502 | 1,488 | 1,495 | 6,000 | 1,495 |
| 2021-09-15 | 1,506 | 1,506 | 1,488 | 1,490 | 4,400 | 1,490 |
| 2021-09-14 | 1,487 | 1,509 | 1,482 | 1,486 | 6,200 | 1,486 |
| 2021-09-13 | 1,495 | 1,495 | 1,478 | 1,485 | 4,800 | 1,485 |
| 2021-09-10 | 1,480 | 1,503 | 1,468 | 1,484 | 9,800 | 1,484 |
| 2021-09-09 | 1,460 | 1,480 | 1,450 | 1,473 | 4,700 | 1,473 |
| 2021-09-08 | 1,468 | 1,476 | 1,461 | 1,463 | 5,500 | 1,463 |
| 2021-09-07 | 1,490 | 1,493 | 1,466 | 1,468 | 4,400 | 1,468 |
| 2021-09-06 | 1,490 | 1,490 | 1,466 | 1,483 | 2,700 | 1,483 |
| 2021-09-03 | 1,452 | 1,475 | 1,449 | 1,453 | 10,100 | 1,453 |
| 2021-09-02 | 1,450 | 1,490 | 1,447 | 1,450 | 7,100 | 1,450 |
| 2021-09-01 | 1,450 | 1,455 | 1,435 | 1,450 | 5,800 | 1,450 |
| 2021-08-31 | 1,443 | 1,465 | 1,441 | 1,447 | 1,900 | 1,447 |
| 2021-08-30 | 1,443 | 1,456 | 1,432 | 1,435 | 3,900 | 1,435 |
| 2021-08-27 | 1,424 | 1,434 | 1,422 | 1,425 | 4,100 | 1,425 |
| 2021-08-26 | 1,424 | 1,445 | 1,416 | 1,425 | 4,800 | 1,425 |
| 2021-08-25 | 1,421 | 1,425 | 1,412 | 1,412 | 6,200 | 1,412 |
| 2021-08-24 | 1,424 | 1,425 | 1,391 | 1,425 | 3,700 | 1,425 |
| 2021-08-23 | 1,425 | 1,425 | 1,392 | 1,412 | 5,400 | 1,412 |
| 2021-08-20 | 1,415 | 1,420 | 1,394 | 1,412 | 6,700 | 1,412 |
| 2021-08-19 | 1,415 | 1,425 | 1,402 | 1,412 | 1,900 | 1,412 |
| 2021-08-18 | 1,398 | 1,428 | 1,392 | 1,410 | 4,900 | 1,410 |
| 2021-08-17 | 1,406 | 1,406 | 1,380 | 1,398 | 5,600 | 1,398 |
| 2021-08-16 | 1,402 | 1,410 | 1,388 | 1,403 | 16,400 | 1,403 |
| 2021-08-13 | 1,390 | 1,400 | 1,390 | 1,397 | 2,000 | 1,397 |
| 2021-08-12 | 1,383 | 1,409 | 1,383 | 1,390 | 2,000 | 1,390 |
| 2021-08-11 | 1,381 | 1,419 | 1,380 | 1,401 | 8,700 | 1,401 |
| 2021-08-10 | 1,400 | 1,409 | 1,360 | 1,383 | 19,400 | 1,383 |
| 2021-08-06 | 1,350 | 1,354 | 1,335 | 1,348 | 4,500 | 1,348 |
| 2021-08-05 | 1,358 | 1,383 | 1,357 | 1,357 | 2,700 | 1,357 |
| 2021-08-04 | 1,419 | 1,419 | 1,364 | 1,364 | 3,800 | 1,364 |
| 2021-08-03 | 1,390 | 1,410 | 1,382 | 1,395 | 2,500 | 1,395 |
| 2021-08-02 | 1,405 | 1,410 | 1,382 | 1,382 | 4,200 | 1,382 |
| 2021-07-30 | 1,444 | 1,444 | 1,403 | 1,416 | 5,900 | 1,416 |
| 2021-07-29 | 1,460 | 1,474 | 1,440 | 1,444 | 2,100 | 1,444 |
| 2021-07-28 | 1,498 | 1,498 | 1,460 | 1,460 | 4,300 | 1,460 |
| 2021-07-27 | 1,468 | 1,498 | 1,430 | 1,498 | 8,600 | 1,498 |
| 2021-07-26 | 1,395 | 1,480 | 1,394 | 1,468 | 20,800 | 1,468 |
| 2021-07-21 | 1,428 | 1,428 | 1,383 | 1,385 | 8,100 | 1,385 |
| 2021-07-20 | 1,415 | 1,416 | 1,336 | 1,374 | 25,500 | 1,374 |
| 2021-07-19 | 1,464 | 1,481 | 1,402 | 1,415 | 17,100 | 1,415 |
| 2021-07-16 | 1,463 | 1,490 | 1,463 | 1,477 | 2,700 | 1,477 |
| 2021-07-15 | 1,498 | 1,500 | 1,450 | 1,463 | 10,900 | 1,463 |
| 2021-07-14 | 1,546 | 1,546 | 1,470 | 1,470 | 12,600 | 1,470 |
| 2021-07-13 | 1,550 | 1,552 | 1,519 | 1,528 | 6,900 | 1,528 |
| 2021-07-12 | 1,540 | 1,552 | 1,536 | 1,549 | 3,400 | 1,549 |
| 2021-07-09 | 1,487 | 1,541 | 1,487 | 1,531 | 7,500 | 1,531 |
| 2021-07-08 | 1,582 | 1,582 | 1,543 | 1,544 | 3,300 | 1,544 |
| 2021-07-07 | 1,573 | 1,580 | 1,553 | 1,558 | 5,400 | 1,558 |
| 2021-07-06 | 1,538 | 1,581 | 1,525 | 1,573 | 14,800 | 1,573 |
| 2021-07-05 | 1,518 | 1,534 | 1,501 | 1,516 | 6,900 | 1,516 |
| 2021-07-02 | 1,545 | 1,545 | 1,517 | 1,519 | 8,600 | 1,519 |
| 2021-07-01 | 1,496 | 1,514 | 1,486 | 1,513 | 6,700 | 1,513 |
| 2021-06-30 | 1,493 | 1,493 | 1,470 | 1,473 | 3,800 | 1,473 |
| 2021-06-29 | 1,486 | 1,505 | 1,486 | 1,486 | 4,200 | 1,486 |
| 2021-06-28 | 1,473 | 1,492 | 1,470 | 1,481 | 9,600 | 1,481 |
| 2021-06-25 | 1,521 | 1,521 | 1,485 | 1,495 | 12,500 | 1,495 |
| 2021-06-24 | 1,531 | 1,543 | 1,456 | 1,477 | 30,400 | 1,477 |
| 2021-06-23 | 1,598 | 1,598 | 1,528 | 1,535 | 19,900 | 1,535 |
| 2021-06-22 | 1,595 | 1,595 | 1,556 | 1,584 | 9,700 | 1,584 |
| 2021-06-21 | 1,556 | 1,584 | 1,536 | 1,555 | 25,000 | 1,555 |
| 2021-06-18 | 1,679 | 1,679 | 1,614 | 1,614 | 22,900 | 1,614 |
| 2021-06-17 | 1,601 | 1,681 | 1,598 | 1,656 | 32,200 | 1,656 |
| 2021-06-16 | 1,594 | 1,630 | 1,593 | 1,599 | 9,900 | 1,599 |
| 2021-06-15 | 1,650 | 1,650 | 1,594 | 1,594 | 16,200 | 1,594 |
| 2021-06-14 | 1,648 | 1,666 | 1,622 | 1,622 | 16,000 | 1,622 |
| 2021-06-11 | 1,694 | 1,694 | 1,615 | 1,645 | 16,900 | 1,645 |
| 2021-06-10 | 1,632 | 1,680 | 1,615 | 1,677 | 26,800 | 1,677 |
| 2021-06-09 | 1,608 | 1,622 | 1,579 | 1,621 | 16,000 | 1,621 |
| 2021-06-08 | 1,602 | 1,606 | 1,568 | 1,576 | 18,000 | 1,576 |
| 2021-06-07 | 1,600 | 1,631 | 1,597 | 1,611 | 19,300 | 1,611 |
| 2021-06-04 | 1,598 | 1,609 | 1,563 | 1,593 | 16,200 | 1,593 |
| 2021-06-03 | 1,663 | 1,663 | 1,583 | 1,593 | 36,800 | 1,593 |
| 2021-06-02 | 1,536 | 1,645 | 1,528 | 1,623 | 35,300 | 1,623 |
| 2021-06-01 | 1,510 | 1,528 | 1,500 | 1,528 | 9,800 | 1,528 |
| 2021-05-31 | 1,464 | 1,550 | 1,460 | 1,519 | 27,800 | 1,519 |
| 2021-05-28 | 1,465 | 1,466 | 1,431 | 1,435 | 19,400 | 1,435 |
| 2021-05-27 | 1,442 | 1,455 | 1,429 | 1,438 | 11,100 | 1,438 |
| 2021-05-26 | 1,415 | 1,448 | 1,403 | 1,448 | 12,800 | 1,448 |
| 2021-05-25 | 1,428 | 1,433 | 1,407 | 1,420 | 14,500 | 1,420 |
| 2021-05-24 | 1,409 | 1,430 | 1,386 | 1,428 | 10,800 | 1,428 |
| 2021-05-21 | 1,421 | 1,421 | 1,380 | 1,380 | 12,800 | 1,380 |
| 2021-05-20 | 1,346 | 1,416 | 1,344 | 1,406 | 14,700 | 1,406 |
| 2021-05-19 | 1,330 | 1,357 | 1,315 | 1,346 | 13,800 | 1,346 |
| 2021-05-18 | 1,327 | 1,346 | 1,315 | 1,345 | 15,300 | 1,345 |
| 2021-05-17 | 1,375 | 1,375 | 1,310 | 1,322 | 17,500 | 1,322 |
| 2021-05-14 | 1,350 | 1,371 | 1,252 | 1,285 | 36,600 | 1,285 |
| 2021-05-13 | 1,370 | 1,371 | 1,336 | 1,350 | 5,700 | 1,350 |
| 2021-05-12 | 1,372 | 1,373 | 1,337 | 1,371 | 8,600 | 1,371 |
| 2021-05-11 | 1,399 | 1,399 | 1,363 | 1,366 | 4,600 | 1,366 |
| 2021-05-10 | 1,400 | 1,400 | 1,374 | 1,380 | 6,400 | 1,380 |
| 2021-05-07 | 1,402 | 1,412 | 1,383 | 1,385 | 10,500 | 1,385 |
| 2021-05-06 | 1,476 | 1,476 | 1,399 | 1,410 | 18,800 | 1,410 |
| 2021-04-30 | 1,458 | 1,477 | 1,458 | 1,473 | 3,400 | 1,473 |
| 2021-04-28 | 1,475 | 1,475 | 1,455 | 1,472 | 4,200 | 1,472 |
| 2021-04-27 | 1,440 | 1,478 | 1,440 | 1,466 | 6,500 | 1,466 |
| 2021-04-26 | 1,425 | 1,444 | 1,382 | 1,440 | 15,000 | 1,440 |
| 2021-04-23 | 1,450 | 1,450 | 1,381 | 1,399 | 23,300 | 1,399 |
| 2021-04-22 | 1,438 | 1,479 | 1,438 | 1,475 | 6,000 | 1,475 |
| 2021-04-21 | 1,481 | 1,481 | 1,396 | 1,430 | 34,500 | 1,430 |
| 2021-04-20 | 1,540 | 1,559 | 1,515 | 1,521 | 11,300 | 1,521 |
| 2021-04-19 | 1,543 | 1,566 | 1,520 | 1,529 | 12,000 | 1,529 |
| 2021-04-16 | 1,563 | 1,581 | 1,558 | 1,561 | 6,900 | 1,561 |
| 2021-04-15 | 1,646 | 1,650 | 1,581 | 1,581 | 13,200 | 1,581 |
| 2021-04-14 | 1,640 | 1,663 | 1,622 | 1,657 | 13,400 | 1,657 |
| 2021-04-13 | 1,606 | 1,634 | 1,598 | 1,634 | 6,000 | 1,634 |
| 2021-04-12 | 1,584 | 1,627 | 1,583 | 1,626 | 3,400 | 1,626 |
| 2021-04-09 | 1,588 | 1,612 | 1,562 | 1,592 | 9,200 | 1,592 |
| 2021-04-08 | 1,629 | 1,643 | 1,588 | 1,588 | 9,900 | 1,588 |
| 2021-04-07 | 1,691 | 1,691 | 1,643 | 1,662 | 5,100 | 1,662 |
| 2021-04-06 | 1,675 | 1,710 | 1,675 | 1,691 | 19,000 | 1,691 |
| 2021-04-05 | 1,650 | 1,698 | 1,632 | 1,684 | 17,600 | 1,684 |
| 2021-04-02 | 1,668 | 1,694 | 1,636 | 1,644 | 11,300 | 1,644 |
| 2021-04-01 | 1,619 | 1,720 | 1,591 | 1,684 | 36,000 | 1,684 |
| 2021-03-31 | 1,523 | 1,633 | 1,507 | 1,623 | 24,000 | 1,623 |
| 2021-03-30 | 1,511 | 1,524 | 1,450 | 1,522 | 11,900 | 1,522 |
| 2021-03-29 | 1,600 | 1,607 | 1,550 | 1,550 | 10,000 | 1,550 |
| 2021-03-26 | 1,530 | 1,615 | 1,526 | 1,583 | 12,700 | 1,583 |
| 2021-03-25 | 1,530 | 1,560 | 1,510 | 1,510 | 19,500 | 1,510 |
| 2021-03-24 | 1,600 | 1,601 | 1,531 | 1,570 | 18,100 | 1,570 |
| 2021-03-23 | 1,680 | 1,680 | 1,600 | 1,601 | 16,400 | 1,601 |
| 2021-03-22 | 1,702 | 1,715 | 1,640 | 1,688 | 13,700 | 1,688 |
| 2021-03-19 | 1,755 | 1,755 | 1,703 | 1,730 | 16,800 | 1,730 |
| 2021-03-18 | 1,640 | 1,770 | 1,640 | 1,763 | 82,900 | 1,763 |
| 2021-03-17 | 1,620 | 1,640 | 1,575 | 1,630 | 27,700 | 1,630 |
| 2021-03-16 | 1,512 | 1,625 | 1,503 | 1,624 | 85,500 | 1,624 |
| 2021-03-15 | 1,458 | 1,517 | 1,448 | 1,499 | 16,600 | 1,499 |
| 2021-03-12 | 1,455 | 1,465 | 1,420 | 1,435 | 12,800 | 1,435 |
| 2021-03-11 | 1,471 | 1,471 | 1,430 | 1,450 | 9,600 | 1,450 |
| 2021-03-10 | 1,430 | 1,473 | 1,430 | 1,441 | 5,900 | 1,441 |
| 2021-03-09 | 1,450 | 1,461 | 1,420 | 1,452 | 4,900 | 1,452 |
| 2021-03-08 | 1,484 | 1,487 | 1,420 | 1,420 | 11,100 | 1,420 |
| 2021-03-05 | 1,479 | 1,479 | 1,435 | 1,457 | 13,100 | 1,457 |
| 2021-03-04 | 1,430 | 1,525 | 1,410 | 1,502 | 36,100 | 1,502 |
| 2021-03-03 | 1,435 | 1,472 | 1,426 | 1,436 | 13,600 | 1,436 |
| 2021-03-02 | 1,561 | 1,563 | 1,400 | 1,453 | 39,000 | 1,453 |
| 2021-03-01 | 1,542 | 1,567 | 1,527 | 1,566 | 35,500 | 1,566 |
| 2021-02-26 | 1,499 | 1,529 | 1,440 | 1,528 | 68,200 | 1,528 |
| 2021-02-25 | 1,500 | 1,500 | 1,477 | 1,490 | 32,600 | 1,490 |
| 2021-02-24 | 1,440 | 1,499 | 1,430 | 1,458 | 50,200 | 1,458 |
| 2021-02-22 | 1,366 | 1,546 | 1,366 | 1,425 | 110,300 | 1,425 |
| 2021-02-19 | 1,355 | 1,357 | 1,299 | 1,316 | 6,400 | 1,316 |
| 2021-02-18 | 1,375 | 1,405 | 1,321 | 1,325 | 43,400 | 1,325 |
| 2021-02-17 | 1,313 | 1,375 | 1,304 | 1,347 | 47,500 | 1,347 |
| 2021-02-16 | 1,286 | 1,310 | 1,286 | 1,310 | 19,600 | 1,310 |
| 2021-02-15 | 1,286 | 1,287 | 1,272 | 1,286 | 7,100 | 1,286 |
| 2021-02-12 | 1,288 | 1,289 | 1,264 | 1,264 | 8,800 | 1,264 |
| 2021-02-10 | 1,262 | 1,289 | 1,256 | 1,287 | 9,500 | 1,287 |
| 2021-02-09 | 1,281 | 1,295 | 1,250 | 1,292 | 20,300 | 1,292 |
| 2021-02-08 | 1,299 | 1,305 | 1,262 | 1,295 | 21,000 | 1,295 |
| 2021-02-05 | 1,206 | 1,249 | 1,206 | 1,239 | 18,900 | 1,239 |
| 2021-02-04 | 1,185 | 1,234 | 1,161 | 1,194 | 24,100 | 1,194 |
| 2021-02-03 | 1,131 | 1,180 | 1,131 | 1,175 | 14,100 | 1,175 |
| 2021-02-02 | 1,121 | 1,131 | 1,120 | 1,131 | 3,500 | 1,131 |
| 2021-02-01 | 1,120 | 1,126 | 1,115 | 1,115 | 2,500 | 1,115 |
| 2021-01-29 | 1,129 | 1,134 | 1,120 | 1,120 | 8,700 | 1,120 |
| 2021-01-28 | 1,137 | 1,140 | 1,120 | 1,135 | 4,600 | 1,135 |
| 2021-01-27 | 1,145 | 1,145 | 1,131 | 1,137 | 5,600 | 1,137 |
| 2021-01-26 | 1,147 | 1,147 | 1,126 | 1,135 | 8,300 | 1,135 |
| 2021-01-25 | 1,170 | 1,170 | 1,116 | 1,126 | 41,800 | 1,126 |
| 2021-01-22 | 1,181 | 1,192 | 1,172 | 1,182 | 8,800 | 1,182 |
| 2021-01-21 | 1,201 | 1,201 | 1,172 | 1,182 | 14,500 | 1,182 |
| 2021-01-20 | 1,216 | 1,219 | 1,203 | 1,206 | 3,400 | 1,206 |
| 2021-01-19 | 1,203 | 1,231 | 1,203 | 1,213 | 5,900 | 1,213 |
| 2021-01-18 | 1,203 | 1,216 | 1,200 | 1,203 | 7,900 | 1,203 |
| 2021-01-15 | 1,223 | 1,225 | 1,214 | 1,224 | 2,300 | 1,224 |
| 2021-01-14 | 1,243 | 1,249 | 1,217 | 1,217 | 5,300 | 1,217 |
| 2021-01-13 | 1,249 | 1,249 | 1,242 | 1,249 | 3,800 | 1,249 |
| 2021-01-12 | 1,224 | 1,242 | 1,216 | 1,239 | 7,700 | 1,239 |
| 2021-01-08 | 1,217 | 1,226 | 1,217 | 1,224 | 4,400 | 1,224 |
| 2021-01-07 | 1,238 | 1,238 | 1,219 | 1,228 | 4,000 | 1,228 |
| 2021-01-06 | 1,223 | 1,244 | 1,218 | 1,224 | 5,700 | 1,224 |
| 2021-01-05 | 1,243 | 1,246 | 1,228 | 1,231 | 2,700 | 1,231 |
| 2021-01-04 | 1,245 | 1,250 | 1,221 | 1,243 | 5,800 | 1,243 |
分割・併合履歴 ： [2017-03-29]1株→2株
