2676 高千穂交易(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 | 1,543 | 1,557 | 1,538 | 1,545 | 33,900 | 1,545 |
| 2021-12-29 | 1,550 | 1,571 | 1,534 | 1,559 | 22,700 | 1,559 |
| 2021-12-28 | 1,542 | 1,550 | 1,514 | 1,550 | 23,300 | 1,550 |
| 2021-12-27 | 1,567 | 1,579 | 1,525 | 1,542 | 43,100 | 1,542 |
| 2021-12-24 | 1,500 | 1,546 | 1,500 | 1,546 | 45,600 | 1,546 |
| 2021-12-23 | 1,452 | 1,495 | 1,452 | 1,495 | 23,300 | 1,495 |
| 2021-12-22 | 1,440 | 1,446 | 1,426 | 1,437 | 9,500 | 1,437 |
| 2021-12-21 | 1,450 | 1,450 | 1,422 | 1,439 | 15,500 | 1,439 |
| 2021-12-20 | 1,466 | 1,466 | 1,430 | 1,436 | 23,100 | 1,436 |
| 2021-12-17 | 1,448 | 1,488 | 1,448 | 1,472 | 34,600 | 1,472 |
| 2021-12-16 | 1,479 | 1,488 | 1,440 | 1,451 | 38,200 | 1,451 |
| 2021-12-15 | 1,505 | 1,520 | 1,446 | 1,492 | 54,000 | 1,492 |
| 2021-12-14 | 1,409 | 1,475 | 1,386 | 1,475 | 77,800 | 1,475 |
| 2021-12-13 | 1,395 | 1,416 | 1,350 | 1,415 | 95,100 | 1,415 |
| 2021-12-10 | 1,342 | 1,343 | 1,309 | 1,318 | 14,300 | 1,318 |
| 2021-12-09 | 1,330 | 1,342 | 1,323 | 1,328 | 13,700 | 1,328 |
| 2021-12-08 | 1,299 | 1,329 | 1,295 | 1,329 | 19,500 | 1,329 |
| 2021-12-07 | 1,285 | 1,299 | 1,285 | 1,299 | 9,000 | 1,299 |
| 2021-12-06 | 1,267 | 1,290 | 1,267 | 1,273 | 13,700 | 1,273 |
| 2021-12-03 | 1,255 | 1,288 | 1,255 | 1,281 | 13,900 | 1,281 |
| 2021-12-02 | 1,280 | 1,285 | 1,255 | 1,255 | 13,600 | 1,255 |
| 2021-12-01 | 1,246 | 1,285 | 1,246 | 1,267 | 10,300 | 1,267 |
| 2021-11-30 | 1,269 | 1,292 | 1,246 | 1,246 | 18,900 | 1,246 |
| 2021-11-29 | 1,247 | 1,280 | 1,246 | 1,263 | 18,500 | 1,263 |
| 2021-11-26 | 1,297 | 1,297 | 1,253 | 1,260 | 14,600 | 1,260 |
| 2021-11-25 | 1,289 | 1,299 | 1,289 | 1,297 | 9,700 | 1,297 |
| 2021-11-24 | 1,290 | 1,301 | 1,288 | 1,291 | 16,200 | 1,291 |
| 2021-11-22 | 1,269 | 1,289 | 1,268 | 1,286 | 19,600 | 1,286 |
| 2021-11-19 | 1,259 | 1,270 | 1,259 | 1,269 | 10,200 | 1,269 |
| 2021-11-18 | 1,257 | 1,267 | 1,255 | 1,260 | 12,800 | 1,260 |
| 2021-11-17 | 1,270 | 1,270 | 1,257 | 1,257 | 10,700 | 1,257 |
| 2021-11-16 | 1,249 | 1,270 | 1,248 | 1,270 | 14,700 | 1,270 |
| 2021-11-15 | 1,250 | 1,258 | 1,245 | 1,249 | 9,800 | 1,249 |
| 2021-11-12 | 1,248 | 1,257 | 1,244 | 1,250 | 11,900 | 1,250 |
| 2021-11-11 | 1,246 | 1,246 | 1,236 | 1,243 | 5,900 | 1,243 |
| 2021-11-10 | 1,240 | 1,247 | 1,230 | 1,246 | 6,400 | 1,246 |
| 2021-11-09 | 1,247 | 1,247 | 1,230 | 1,240 | 9,400 | 1,240 |
| 2021-11-08 | 1,242 | 1,244 | 1,235 | 1,239 | 8,900 | 1,239 |
| 2021-11-05 | 1,230 | 1,242 | 1,230 | 1,239 | 11,300 | 1,239 |
| 2021-11-04 | 1,213 | 1,236 | 1,213 | 1,233 | 9,400 | 1,233 |
| 2021-11-02 | 1,217 | 1,222 | 1,210 | 1,219 | 10,800 | 1,219 |
| 2021-11-01 | 1,217 | 1,220 | 1,214 | 1,217 | 8,200 | 1,217 |
| 2021-10-29 | 1,210 | 1,217 | 1,204 | 1,217 | 7,800 | 1,217 |
| 2021-10-28 | 1,192 | 1,217 | 1,192 | 1,217 | 12,800 | 1,217 |
| 2021-10-27 | 1,199 | 1,205 | 1,193 | 1,200 | 8,200 | 1,200 |
| 2021-10-26 | 1,200 | 1,203 | 1,186 | 1,200 | 15,600 | 1,200 |
| 2021-10-25 | 1,200 | 1,203 | 1,186 | 1,191 | 7,700 | 1,191 |
| 2021-10-22 | 1,197 | 1,201 | 1,192 | 1,200 | 3,500 | 1,200 |
| 2021-10-21 | 1,199 | 1,202 | 1,197 | 1,197 | 3,700 | 1,197 |
| 2021-10-20 | 1,221 | 1,221 | 1,201 | 1,202 | 8,800 | 1,202 |
| 2021-10-19 | 1,224 | 1,241 | 1,220 | 1,227 | 13,600 | 1,227 |
| 2021-10-18 | 1,245 | 1,245 | 1,222 | 1,224 | 25,900 | 1,224 |
| 2021-10-15 | 1,176 | 1,190 | 1,176 | 1,185 | 15,900 | 1,185 |
| 2021-10-14 | 1,174 | 1,178 | 1,170 | 1,176 | 8,700 | 1,176 |
| 2021-10-13 | 1,170 | 1,176 | 1,163 | 1,174 | 7,500 | 1,174 |
| 2021-10-12 | 1,186 | 1,187 | 1,170 | 1,170 | 8,900 | 1,170 |
| 2021-10-11 | 1,178 | 1,190 | 1,178 | 1,186 | 4,200 | 1,186 |
| 2021-10-08 | 1,184 | 1,186 | 1,177 | 1,177 | 8,900 | 1,177 |
| 2021-10-07 | 1,190 | 1,192 | 1,184 | 1,184 | 3,200 | 1,184 |
| 2021-10-06 | 1,195 | 1,203 | 1,191 | 1,191 | 5,200 | 1,191 |
| 2021-10-05 | 1,201 | 1,202 | 1,191 | 1,195 | 7,800 | 1,195 |
| 2021-10-04 | 1,205 | 1,214 | 1,202 | 1,202 | 6,100 | 1,202 |
| 2021-10-01 | 1,209 | 1,227 | 1,205 | 1,205 | 9,100 | 1,205 |
| 2021-09-30 | 1,214 | 1,220 | 1,209 | 1,209 | 5,500 | 1,209 |
| 2021-09-29 | 1,207 | 1,224 | 1,207 | 1,214 | 11,900 | 1,214 |
| 2021-09-28 | 1,244 | 1,244 | 1,228 | 1,244 | 7,600 | 1,244 |
| 2021-09-27 | 1,249 | 1,249 | 1,231 | 1,244 | 6,500 | 1,244 |
| 2021-09-24 | 1,223 | 1,247 | 1,222 | 1,247 | 8,800 | 1,247 |
| 2021-09-22 | 1,221 | 1,233 | 1,221 | 1,221 | 8,300 | 1,221 |
| 2021-09-21 | 1,227 | 1,240 | 1,216 | 1,237 | 9,100 | 1,237 |
| 2021-09-17 | 1,235 | 1,245 | 1,211 | 1,245 | 10,200 | 1,245 |
| 2021-09-16 | 1,237 | 1,242 | 1,219 | 1,235 | 7,700 | 1,235 |
| 2021-09-15 | 1,237 | 1,249 | 1,237 | 1,249 | 4,400 | 1,249 |
| 2021-09-14 | 1,248 | 1,250 | 1,237 | 1,250 | 9,400 | 1,250 |
| 2021-09-13 | 1,238 | 1,250 | 1,238 | 1,250 | 6,400 | 1,250 |
| 2021-09-10 | 1,228 | 1,244 | 1,225 | 1,244 | 13,700 | 1,244 |
| 2021-09-09 | 1,215 | 1,228 | 1,211 | 1,228 | 9,700 | 1,228 |
| 2021-09-08 | 1,212 | 1,215 | 1,208 | 1,215 | 7,400 | 1,215 |
| 2021-09-07 | 1,205 | 1,212 | 1,204 | 1,212 | 9,200 | 1,212 |
| 2021-09-06 | 1,200 | 1,205 | 1,198 | 1,205 | 10,700 | 1,205 |
| 2021-09-03 | 1,185 | 1,200 | 1,185 | 1,200 | 8,200 | 1,200 |
| 2021-09-02 | 1,190 | 1,193 | 1,186 | 1,186 | 4,700 | 1,186 |
| 2021-09-01 | 1,180 | 1,192 | 1,177 | 1,192 | 3,900 | 1,192 |
| 2021-08-31 | 1,184 | 1,184 | 1,176 | 1,180 | 3,900 | 1,180 |
| 2021-08-30 | 1,168 | 1,182 | 1,162 | 1,182 | 5,100 | 1,182 |
| 2021-08-27 | 1,170 | 1,171 | 1,165 | 1,168 | 6,000 | 1,168 |
| 2021-08-26 | 1,180 | 1,180 | 1,173 | 1,173 | 6,200 | 1,173 |
| 2021-08-25 | 1,179 | 1,180 | 1,173 | 1,180 | 8,000 | 1,180 |
| 2021-08-24 | 1,178 | 1,180 | 1,175 | 1,179 | 3,500 | 1,179 |
| 2021-08-23 | 1,168 | 1,180 | 1,168 | 1,180 | 5,500 | 1,180 |
| 2021-08-20 | 1,173 | 1,174 | 1,168 | 1,168 | 5,100 | 1,168 |
| 2021-08-19 | 1,177 | 1,177 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2021-08-18 | 1,171 | 1,177 | 1,171 | 1,177 | 3,800 | 1,177 |
| 2021-08-17 | 1,177 | 1,177 | 1,171 | 1,171 | 1,500 | 1,171 |
| 2021-08-16 | 1,185 | 1,185 | 1,171 | 1,171 | 5,000 | 1,171 |
| 2021-08-13 | 1,172 | 1,179 | 1,172 | 1,178 | 2,500 | 1,178 |
| 2021-08-12 | 1,167 | 1,174 | 1,167 | 1,174 | 600 | 1,174 |
| 2021-08-11 | 1,173 | 1,173 | 1,163 | 1,167 | 3,300 | 1,167 |
| 2021-08-10 | 1,180 | 1,180 | 1,162 | 1,162 | 9,300 | 1,162 |
| 2021-08-06 | 1,182 | 1,189 | 1,176 | 1,184 | 4,100 | 1,184 |
| 2021-08-05 | 1,180 | 1,183 | 1,171 | 1,173 | 4,500 | 1,173 |
| 2021-08-04 | 1,181 | 1,192 | 1,181 | 1,183 | 4,800 | 1,183 |
| 2021-08-03 | 1,184 | 1,186 | 1,181 | 1,182 | 5,700 | 1,182 |
| 2021-08-02 | 1,176 | 1,186 | 1,176 | 1,184 | 5,700 | 1,184 |
| 2021-07-30 | 1,178 | 1,178 | 1,169 | 1,173 | 3,500 | 1,173 |
| 2021-07-29 | 1,178 | 1,180 | 1,167 | 1,180 | 6,600 | 1,180 |
| 2021-07-28 | 1,164 | 1,173 | 1,163 | 1,173 | 7,200 | 1,173 |
| 2021-07-27 | 1,165 | 1,175 | 1,160 | 1,175 | 7,900 | 1,175 |
| 2021-07-26 | 1,177 | 1,177 | 1,155 | 1,159 | 7,700 | 1,159 |
| 2021-07-21 | 1,154 | 1,160 | 1,151 | 1,154 | 4,700 | 1,154 |
| 2021-07-20 | 1,151 | 1,155 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2021-07-19 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2021-07-16 | 1,152 | 1,160 | 1,152 | 1,156 | 3,000 | 1,156 |
| 2021-07-15 | 1,159 | 1,161 | 1,152 | 1,152 | 3,300 | 1,152 |
| 2021-07-14 | 1,164 | 1,164 | 1,155 | 1,155 | 1,900 | 1,155 |
| 2021-07-13 | 1,148 | 1,164 | 1,148 | 1,160 | 6,500 | 1,160 |
| 2021-07-12 | 1,152 | 1,159 | 1,141 | 1,148 | 5,000 | 1,148 |
| 2021-07-09 | 1,145 | 1,149 | 1,130 | 1,130 | 14,800 | 1,130 |
| 2021-07-08 | 1,162 | 1,165 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2021-07-07 | 1,165 | 1,169 | 1,161 | 1,161 | 4,200 | 1,161 |
| 2021-07-06 | 1,164 | 1,168 | 1,164 | 1,167 | 1,800 | 1,167 |
| 2021-07-05 | 1,165 | 1,166 | 1,164 | 1,164 | 5,200 | 1,164 |
| 2021-07-02 | 1,165 | 1,165 | 1,160 | 1,164 | 5,000 | 1,164 |
| 2021-07-01 | 1,164 | 1,165 | 1,158 | 1,158 | 5,100 | 1,158 |
| 2021-06-30 | 1,165 | 1,167 | 1,157 | 1,157 | 3,300 | 1,157 |
| 2021-06-29 | 1,165 | 1,165 | 1,156 | 1,156 | 8,300 | 1,156 |
| 2021-06-28 | 1,155 | 1,165 | 1,148 | 1,165 | 14,600 | 1,165 |
| 2021-06-25 | 1,122 | 1,140 | 1,122 | 1,139 | 6,700 | 1,139 |
| 2021-06-24 | 1,107 | 1,121 | 1,104 | 1,121 | 5,000 | 1,121 |
| 2021-06-23 | 1,112 | 1,112 | 1,105 | 1,105 | 3,800 | 1,105 |
| 2021-06-22 | 1,106 | 1,111 | 1,103 | 1,111 | 7,100 | 1,111 |
| 2021-06-21 | 1,108 | 1,109 | 1,103 | 1,104 | 8,100 | 1,104 |
| 2021-06-18 | 1,107 | 1,109 | 1,105 | 1,108 | 7,000 | 1,108 |
| 2021-06-17 | 1,105 | 1,111 | 1,103 | 1,103 | 6,400 | 1,103 |
| 2021-06-16 | 1,110 | 1,111 | 1,105 | 1,105 | 7,700 | 1,105 |
| 2021-06-15 | 1,111 | 1,113 | 1,106 | 1,106 | 8,600 | 1,106 |
| 2021-06-14 | 1,116 | 1,130 | 1,111 | 1,111 | 7,400 | 1,111 |
| 2021-06-11 | 1,135 | 1,135 | 1,108 | 1,110 | 13,600 | 1,110 |
| 2021-06-10 | 1,128 | 1,136 | 1,125 | 1,132 | 5,300 | 1,132 |
| 2021-06-09 | 1,135 | 1,135 | 1,126 | 1,128 | 3,500 | 1,128 |
| 2021-06-08 | 1,150 | 1,150 | 1,127 | 1,127 | 5,100 | 1,127 |
| 2021-06-07 | 1,159 | 1,159 | 1,133 | 1,135 | 7,500 | 1,135 |
| 2021-06-04 | 1,159 | 1,159 | 1,151 | 1,154 | 2,700 | 1,154 |
| 2021-06-03 | 1,146 | 1,158 | 1,144 | 1,158 | 2,800 | 1,158 |
| 2021-06-02 | 1,158 | 1,158 | 1,151 | 1,156 | 4,300 | 1,156 |
| 2021-06-01 | 1,155 | 1,160 | 1,144 | 1,158 | 6,400 | 1,158 |
| 2021-05-31 | 1,157 | 1,157 | 1,144 | 1,149 | 8,700 | 1,149 |
| 2021-05-28 | 1,130 | 1,138 | 1,122 | 1,138 | 7,500 | 1,138 |
| 2021-05-27 | 1,125 | 1,138 | 1,125 | 1,131 | 7,400 | 1,131 |
| 2021-05-26 | 1,111 | 1,136 | 1,111 | 1,120 | 37,000 | 1,120 |
| 2021-05-25 | 1,176 | 1,176 | 1,159 | 1,159 | 4,200 | 1,159 |
| 2021-05-24 | 1,154 | 1,175 | 1,154 | 1,175 | 2,800 | 1,175 |
| 2021-05-21 | 1,162 | 1,178 | 1,157 | 1,172 | 5,900 | 1,172 |
| 2021-05-20 | 1,160 | 1,174 | 1,155 | 1,160 | 3,900 | 1,160 |
| 2021-05-19 | 1,164 | 1,164 | 1,153 | 1,153 | 6,300 | 1,153 |
| 2021-05-18 | 1,131 | 1,163 | 1,131 | 1,162 | 14,700 | 1,162 |
| 2021-05-17 | 1,177 | 1,207 | 1,131 | 1,131 | 45,500 | 1,131 |
| 2021-05-14 | 1,103 | 1,111 | 1,090 | 1,098 | 5,500 | 1,098 |
| 2021-05-13 | 1,092 | 1,101 | 1,090 | 1,090 | 7,100 | 1,090 |
| 2021-05-12 | 1,104 | 1,108 | 1,094 | 1,105 | 5,500 | 1,105 |
| 2021-05-11 | 1,111 | 1,111 | 1,094 | 1,094 | 10,500 | 1,094 |
| 2021-05-10 | 1,105 | 1,121 | 1,102 | 1,121 | 6,000 | 1,121 |
| 2021-05-07 | 1,103 | 1,107 | 1,092 | 1,105 | 4,800 | 1,105 |
| 2021-05-06 | 1,090 | 1,098 | 1,085 | 1,090 | 4,800 | 1,090 |
| 2021-04-30 | 1,086 | 1,095 | 1,083 | 1,090 | 8,400 | 1,090 |
| 2021-04-28 | 1,094 | 1,094 | 1,075 | 1,075 | 13,500 | 1,075 |
| 2021-04-27 | 1,097 | 1,098 | 1,094 | 1,094 | 7,000 | 1,094 |
| 2021-04-26 | 1,103 | 1,109 | 1,098 | 1,099 | 6,100 | 1,099 |
| 2021-04-23 | 1,114 | 1,114 | 1,100 | 1,103 | 6,400 | 1,103 |
| 2021-04-22 | 1,094 | 1,110 | 1,094 | 1,110 | 5,700 | 1,110 |
| 2021-04-21 | 1,100 | 1,108 | 1,091 | 1,094 | 14,400 | 1,094 |
| 2021-04-20 | 1,113 | 1,115 | 1,105 | 1,105 | 6,700 | 1,105 |
| 2021-04-19 | 1,118 | 1,120 | 1,113 | 1,113 | 3,700 | 1,113 |
| 2021-04-16 | 1,124 | 1,124 | 1,112 | 1,114 | 4,000 | 1,114 |
| 2021-04-15 | 1,105 | 1,123 | 1,105 | 1,122 | 6,100 | 1,122 |
| 2021-04-14 | 1,103 | 1,115 | 1,103 | 1,109 | 5,000 | 1,109 |
| 2021-04-13 | 1,113 | 1,121 | 1,103 | 1,103 | 7,800 | 1,103 |
| 2021-04-12 | 1,113 | 1,118 | 1,110 | 1,113 | 5,500 | 1,113 |
| 2021-04-09 | 1,100 | 1,127 | 1,100 | 1,113 | 9,800 | 1,113 |
| 2021-04-08 | 1,145 | 1,145 | 1,095 | 1,096 | 34,500 | 1,096 |
| 2021-04-07 | 1,131 | 1,147 | 1,131 | 1,147 | 9,100 | 1,147 |
| 2021-04-06 | 1,157 | 1,157 | 1,128 | 1,133 | 14,900 | 1,133 |
| 2021-04-05 | 1,171 | 1,178 | 1,154 | 1,157 | 11,500 | 1,157 |
| 2021-04-02 | 1,170 | 1,178 | 1,164 | 1,171 | 13,900 | 1,171 |
| 2021-04-01 | 1,134 | 1,167 | 1,134 | 1,158 | 27,000 | 1,158 |
| 2021-03-31 | 1,185 | 1,185 | 1,125 | 1,125 | 29,900 | 1,125 |
| 2021-03-30 | 1,200 | 1,205 | 1,168 | 1,174 | 129,900 | 1,174 |
| 2021-03-29 | 1,251 | 1,255 | 1,230 | 1,238 | 125,200 | 1,238 |
| 2021-03-26 | 1,250 | 1,260 | 1,248 | 1,257 | 39,800 | 1,257 |
| 2021-03-25 | 1,258 | 1,263 | 1,252 | 1,256 | 16,300 | 1,256 |
| 2021-03-24 | 1,243 | 1,249 | 1,240 | 1,245 | 15,700 | 1,245 |
| 2021-03-23 | 1,263 | 1,268 | 1,244 | 1,244 | 22,900 | 1,244 |
| 2021-03-22 | 1,251 | 1,269 | 1,245 | 1,269 | 21,600 | 1,269 |
| 2021-03-19 | 1,255 | 1,260 | 1,234 | 1,260 | 30,800 | 1,260 |
| 2021-03-18 | 1,248 | 1,262 | 1,247 | 1,257 | 17,800 | 1,257 |
| 2021-03-17 | 1,223 | 1,254 | 1,223 | 1,250 | 17,200 | 1,250 |
| 2021-03-16 | 1,211 | 1,220 | 1,204 | 1,220 | 24,700 | 1,220 |
| 2021-03-15 | 1,193 | 1,216 | 1,193 | 1,214 | 34,300 | 1,214 |
| 2021-03-12 | 1,192 | 1,204 | 1,192 | 1,194 | 79,200 | 1,194 |
| 2021-03-11 | 1,230 | 1,235 | 1,207 | 1,215 | 42,700 | 1,215 |
| 2021-03-10 | 1,248 | 1,260 | 1,233 | 1,235 | 31,800 | 1,235 |
| 2021-03-09 | 1,260 | 1,260 | 1,240 | 1,259 | 50,300 | 1,259 |
| 2021-03-08 | 1,259 | 1,260 | 1,233 | 1,248 | 20,300 | 1,248 |
| 2021-03-05 | 1,221 | 1,250 | 1,218 | 1,250 | 17,300 | 1,250 |
| 2021-03-04 | 1,230 | 1,231 | 1,218 | 1,230 | 10,100 | 1,230 |
| 2021-03-03 | 1,218 | 1,229 | 1,216 | 1,229 | 10,600 | 1,229 |
| 2021-03-02 | 1,234 | 1,234 | 1,215 | 1,227 | 11,700 | 1,227 |
| 2021-03-01 | 1,211 | 1,230 | 1,211 | 1,230 | 17,500 | 1,230 |
| 2021-02-26 | 1,211 | 1,221 | 1,207 | 1,209 | 13,900 | 1,209 |
| 2021-02-25 | 1,219 | 1,222 | 1,214 | 1,217 | 17,100 | 1,217 |
| 2021-02-24 | 1,213 | 1,213 | 1,205 | 1,206 | 23,300 | 1,206 |
| 2021-02-22 | 1,219 | 1,221 | 1,214 | 1,214 | 18,800 | 1,214 |
| 2021-02-19 | 1,208 | 1,218 | 1,205 | 1,213 | 19,700 | 1,213 |
| 2021-02-18 | 1,220 | 1,223 | 1,211 | 1,211 | 21,200 | 1,211 |
| 2021-02-17 | 1,225 | 1,229 | 1,219 | 1,224 | 23,100 | 1,224 |
| 2021-02-16 | 1,223 | 1,226 | 1,215 | 1,225 | 9,500 | 1,225 |
| 2021-02-15 | 1,228 | 1,228 | 1,213 | 1,223 | 10,900 | 1,223 |
| 2021-02-12 | 1,230 | 1,233 | 1,228 | 1,228 | 13,700 | 1,228 |
| 2021-02-10 | 1,229 | 1,234 | 1,224 | 1,230 | 8,800 | 1,230 |
| 2021-02-09 | 1,215 | 1,229 | 1,212 | 1,229 | 9,000 | 1,229 |
| 2021-02-08 | 1,230 | 1,230 | 1,207 | 1,219 | 29,100 | 1,219 |
| 2021-02-05 | 1,225 | 1,228 | 1,217 | 1,218 | 22,800 | 1,218 |
| 2021-02-04 | 1,219 | 1,228 | 1,219 | 1,223 | 8,900 | 1,223 |
| 2021-02-03 | 1,225 | 1,225 | 1,206 | 1,219 | 12,500 | 1,219 |
| 2021-02-02 | 1,201 | 1,225 | 1,201 | 1,213 | 15,800 | 1,213 |
| 2021-02-01 | 1,182 | 1,205 | 1,182 | 1,201 | 16,800 | 1,201 |
| 2021-01-29 | 1,198 | 1,207 | 1,181 | 1,181 | 77,200 | 1,181 |
| 2021-01-28 | 1,197 | 1,213 | 1,191 | 1,200 | 17,800 | 1,200 |
| 2021-01-27 | 1,212 | 1,218 | 1,190 | 1,197 | 16,300 | 1,197 |
| 2021-01-26 | 1,228 | 1,228 | 1,213 | 1,220 | 10,000 | 1,220 |
| 2021-01-25 | 1,197 | 1,219 | 1,197 | 1,219 | 25,300 | 1,219 |
| 2021-01-22 | 1,200 | 1,212 | 1,194 | 1,196 | 69,700 | 1,196 |
| 2021-01-21 | 1,206 | 1,218 | 1,202 | 1,202 | 10,600 | 1,202 |
| 2021-01-20 | 1,230 | 1,230 | 1,206 | 1,210 | 16,500 | 1,210 |
| 2021-01-19 | 1,220 | 1,238 | 1,220 | 1,226 | 6,500 | 1,226 |
| 2021-01-18 | 1,219 | 1,232 | 1,218 | 1,218 | 8,800 | 1,218 |
| 2021-01-15 | 1,223 | 1,238 | 1,216 | 1,220 | 69,600 | 1,220 |
| 2021-01-14 | 1,230 | 1,244 | 1,228 | 1,239 | 19,400 | 1,239 |
| 2021-01-13 | 1,214 | 1,249 | 1,214 | 1,231 | 12,800 | 1,231 |
| 2021-01-12 | 1,210 | 1,224 | 1,197 | 1,224 | 13,700 | 1,224 |
| 2021-01-08 | 1,200 | 1,222 | 1,195 | 1,222 | 39,100 | 1,222 |
| 2021-01-07 | 1,189 | 1,199 | 1,189 | 1,196 | 10,900 | 1,196 |
| 2021-01-06 | 1,174 | 1,183 | 1,174 | 1,182 | 8,000 | 1,182 |
| 2021-01-05 | 1,174 | 1,182 | 1,170 | 1,175 | 12,500 | 1,175 |
| 2021-01-04 | 1,187 | 1,193 | 1,169 | 1,172 | 26,700 | 1,172 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
