2706 (株)ブロッコリー 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 | 1,212 | 1,249 | 1,209 | 1,235 | 16,300 | 1,235 |
| 2021-12-29 | 1,204 | 1,223 | 1,197 | 1,213 | 5,800 | 1,213 |
| 2021-12-28 | 1,201 | 1,223 | 1,195 | 1,200 | 23,800 | 1,200 |
| 2021-12-27 | 1,225 | 1,225 | 1,209 | 1,209 | 15,100 | 1,209 |
| 2021-12-24 | 1,230 | 1,230 | 1,218 | 1,225 | 11,500 | 1,225 |
| 2021-12-23 | 1,235 | 1,239 | 1,226 | 1,228 | 28,300 | 1,228 |
| 2021-12-22 | 1,229 | 1,247 | 1,226 | 1,227 | 15,700 | 1,227 |
| 2021-12-21 | 1,259 | 1,259 | 1,229 | 1,230 | 12,400 | 1,230 |
| 2021-12-20 | 1,261 | 1,275 | 1,247 | 1,247 | 9,600 | 1,247 |
| 2021-12-17 | 1,270 | 1,283 | 1,269 | 1,276 | 6,900 | 1,276 |
| 2021-12-16 | 1,306 | 1,311 | 1,271 | 1,285 | 6,000 | 1,285 |
| 2021-12-15 | 1,338 | 1,338 | 1,306 | 1,306 | 3,100 | 1,306 |
| 2021-12-14 | 1,298 | 1,319 | 1,292 | 1,319 | 3,000 | 1,319 |
| 2021-12-13 | 1,337 | 1,337 | 1,298 | 1,298 | 8,700 | 1,298 |
| 2021-12-10 | 1,325 | 1,337 | 1,307 | 1,307 | 3,700 | 1,307 |
| 2021-12-09 | 1,344 | 1,347 | 1,327 | 1,339 | 5,900 | 1,339 |
| 2021-12-08 | 1,357 | 1,362 | 1,345 | 1,346 | 9,200 | 1,346 |
| 2021-12-07 | 1,356 | 1,360 | 1,341 | 1,341 | 40,200 | 1,341 |
| 2021-12-06 | 1,349 | 1,366 | 1,319 | 1,326 | 36,300 | 1,326 |
| 2021-12-03 | 1,445 | 1,445 | 1,316 | 1,335 | 84,700 | 1,335 |
| 2021-12-02 | 1,233 | 1,265 | 1,233 | 1,235 | 10,800 | 1,235 |
| 2021-12-01 | 1,260 | 1,261 | 1,240 | 1,251 | 23,200 | 1,251 |
| 2021-11-30 | 1,279 | 1,290 | 1,260 | 1,260 | 22,700 | 1,260 |
| 2021-11-29 | 1,305 | 1,305 | 1,278 | 1,282 | 15,800 | 1,282 |
| 2021-11-26 | 1,323 | 1,329 | 1,305 | 1,321 | 13,100 | 1,321 |
| 2021-11-25 | 1,338 | 1,343 | 1,322 | 1,322 | 2,300 | 1,322 |
| 2021-11-24 | 1,347 | 1,347 | 1,324 | 1,339 | 4,500 | 1,339 |
| 2021-11-22 | 1,350 | 1,353 | 1,325 | 1,338 | 8,900 | 1,338 |
| 2021-11-19 | 1,361 | 1,361 | 1,340 | 1,344 | 5,400 | 1,344 |
| 2021-11-18 | 1,333 | 1,358 | 1,333 | 1,345 | 7,800 | 1,345 |
| 2021-11-17 | 1,325 | 1,361 | 1,325 | 1,332 | 19,300 | 1,332 |
| 2021-11-16 | 1,321 | 1,363 | 1,314 | 1,321 | 15,500 | 1,321 |
| 2021-11-15 | 1,311 | 1,320 | 1,311 | 1,320 | 6,900 | 1,320 |
| 2021-11-12 | 1,310 | 1,316 | 1,310 | 1,311 | 3,500 | 1,311 |
| 2021-11-11 | 1,318 | 1,318 | 1,310 | 1,313 | 2,300 | 1,313 |
| 2021-11-10 | 1,315 | 1,315 | 1,305 | 1,305 | 5,900 | 1,305 |
| 2021-11-09 | 1,324 | 1,324 | 1,313 | 1,315 | 5,300 | 1,315 |
| 2021-11-08 | 1,315 | 1,324 | 1,315 | 1,319 | 7,400 | 1,319 |
| 2021-11-05 | 1,312 | 1,324 | 1,312 | 1,315 | 7,800 | 1,315 |
| 2021-11-04 | 1,335 | 1,339 | 1,307 | 1,311 | 21,400 | 1,311 |
| 2021-11-02 | 1,338 | 1,343 | 1,330 | 1,339 | 6,900 | 1,339 |
| 2021-11-01 | 1,310 | 1,348 | 1,308 | 1,347 | 13,300 | 1,347 |
| 2021-10-29 | 1,317 | 1,320 | 1,308 | 1,310 | 9,700 | 1,310 |
| 2021-10-28 | 1,321 | 1,337 | 1,321 | 1,321 | 14,200 | 1,321 |
| 2021-10-27 | 1,348 | 1,348 | 1,331 | 1,337 | 8,800 | 1,337 |
| 2021-10-26 | 1,347 | 1,356 | 1,339 | 1,339 | 3,200 | 1,339 |
| 2021-10-25 | 1,352 | 1,357 | 1,348 | 1,348 | 5,600 | 1,348 |
| 2021-10-22 | 1,352 | 1,374 | 1,352 | 1,352 | 10,800 | 1,352 |
| 2021-10-21 | 1,365 | 1,367 | 1,350 | 1,350 | 11,400 | 1,350 |
| 2021-10-20 | 1,371 | 1,377 | 1,365 | 1,365 | 9,100 | 1,365 |
| 2021-10-19 | 1,395 | 1,399 | 1,370 | 1,371 | 25,900 | 1,371 |
| 2021-10-18 | 1,382 | 1,430 | 1,382 | 1,395 | 54,300 | 1,395 |
| 2021-10-15 | 1,446 | 1,463 | 1,446 | 1,459 | 9,900 | 1,459 |
| 2021-10-14 | 1,460 | 1,479 | 1,444 | 1,446 | 6,900 | 1,446 |
| 2021-10-13 | 1,467 | 1,488 | 1,460 | 1,460 | 21,700 | 1,460 |
| 2021-10-12 | 1,463 | 1,472 | 1,459 | 1,471 | 2,100 | 1,471 |
| 2021-10-11 | 1,460 | 1,474 | 1,434 | 1,474 | 6,500 | 1,474 |
| 2021-10-08 | 1,426 | 1,460 | 1,426 | 1,460 | 9,600 | 1,460 |
| 2021-10-07 | 1,432 | 1,447 | 1,425 | 1,426 | 11,500 | 1,426 |
| 2021-10-06 | 1,454 | 1,454 | 1,427 | 1,445 | 11,400 | 1,445 |
| 2021-10-05 | 1,455 | 1,458 | 1,440 | 1,454 | 11,100 | 1,454 |
| 2021-10-04 | 1,464 | 1,473 | 1,455 | 1,455 | 7,000 | 1,455 |
| 2021-10-01 | 1,453 | 1,480 | 1,449 | 1,467 | 9,700 | 1,467 |
| 2021-09-30 | 1,466 | 1,473 | 1,455 | 1,456 | 12,100 | 1,456 |
| 2021-09-29 | 1,471 | 1,471 | 1,462 | 1,470 | 3,700 | 1,470 |
| 2021-09-28 | 1,463 | 1,473 | 1,460 | 1,471 | 2,700 | 1,471 |
| 2021-09-27 | 1,452 | 1,474 | 1,452 | 1,471 | 5,900 | 1,471 |
| 2021-09-24 | 1,449 | 1,468 | 1,449 | 1,456 | 8,700 | 1,456 |
| 2021-09-22 | 1,434 | 1,481 | 1,434 | 1,446 | 30,500 | 1,446 |
| 2021-09-21 | 1,460 | 1,490 | 1,458 | 1,482 | 11,700 | 1,482 |
| 2021-09-17 | 1,483 | 1,496 | 1,470 | 1,476 | 15,000 | 1,476 |
| 2021-09-16 | 1,504 | 1,504 | 1,484 | 1,485 | 7,900 | 1,485 |
| 2021-09-15 | 1,509 | 1,509 | 1,497 | 1,509 | 8,400 | 1,509 |
| 2021-09-14 | 1,485 | 1,510 | 1,485 | 1,508 | 10,700 | 1,508 |
| 2021-09-13 | 1,496 | 1,501 | 1,485 | 1,488 | 14,300 | 1,488 |
| 2021-09-10 | 1,500 | 1,505 | 1,500 | 1,500 | 4,300 | 1,500 |
| 2021-09-09 | 1,505 | 1,511 | 1,493 | 1,502 | 5,400 | 1,502 |
| 2021-09-08 | 1,510 | 1,510 | 1,498 | 1,506 | 7,100 | 1,506 |
| 2021-09-07 | 1,505 | 1,530 | 1,500 | 1,504 | 17,300 | 1,504 |
| 2021-09-06 | 1,484 | 1,499 | 1,477 | 1,495 | 7,100 | 1,495 |
| 2021-09-03 | 1,480 | 1,486 | 1,477 | 1,477 | 5,700 | 1,477 |
| 2021-09-02 | 1,494 | 1,494 | 1,476 | 1,476 | 7,200 | 1,476 |
| 2021-09-01 | 1,501 | 1,504 | 1,487 | 1,494 | 4,900 | 1,494 |
| 2021-08-31 | 1,497 | 1,498 | 1,482 | 1,498 | 3,600 | 1,498 |
| 2021-08-30 | 1,486 | 1,506 | 1,486 | 1,488 | 3,100 | 1,488 |
| 2021-08-27 | 1,497 | 1,504 | 1,481 | 1,488 | 9,600 | 1,488 |
| 2021-08-26 | 1,503 | 1,515 | 1,492 | 1,514 | 10,000 | 1,514 |
| 2021-08-25 | 1,475 | 1,499 | 1,475 | 1,485 | 5,200 | 1,485 |
| 2021-08-24 | 1,466 | 1,503 | 1,450 | 1,480 | 14,300 | 1,480 |
| 2021-08-23 | 1,452 | 1,484 | 1,447 | 1,466 | 9,900 | 1,466 |
| 2021-08-20 | 1,481 | 1,498 | 1,451 | 1,451 | 15,500 | 1,451 |
| 2021-08-19 | 1,500 | 1,508 | 1,485 | 1,485 | 3,500 | 1,485 |
| 2021-08-18 | 1,493 | 1,505 | 1,485 | 1,500 | 5,000 | 1,500 |
| 2021-08-17 | 1,525 | 1,525 | 1,493 | 1,493 | 15,800 | 1,493 |
| 2021-08-16 | 1,527 | 1,527 | 1,516 | 1,524 | 10,500 | 1,524 |
| 2021-08-13 | 1,541 | 1,541 | 1,526 | 1,527 | 4,700 | 1,527 |
| 2021-08-12 | 1,524 | 1,549 | 1,524 | 1,525 | 8,400 | 1,525 |
| 2021-08-11 | 1,504 | 1,544 | 1,501 | 1,521 | 24,700 | 1,521 |
| 2021-08-10 | 1,485 | 1,505 | 1,485 | 1,502 | 6,100 | 1,502 |
| 2021-08-06 | 1,490 | 1,509 | 1,488 | 1,490 | 22,500 | 1,490 |
| 2021-08-05 | 1,489 | 1,528 | 1,489 | 1,490 | 18,100 | 1,490 |
| 2021-08-04 | 1,501 | 1,508 | 1,487 | 1,489 | 11,600 | 1,489 |
| 2021-08-03 | 1,502 | 1,523 | 1,490 | 1,505 | 17,000 | 1,505 |
| 2021-08-02 | 1,490 | 1,509 | 1,485 | 1,497 | 11,400 | 1,497 |
| 2021-07-30 | 1,517 | 1,517 | 1,491 | 1,493 | 10,200 | 1,493 |
| 2021-07-29 | 1,502 | 1,520 | 1,501 | 1,507 | 8,200 | 1,507 |
| 2021-07-28 | 1,508 | 1,546 | 1,497 | 1,501 | 56,700 | 1,501 |
| 2021-07-27 | 1,505 | 1,523 | 1,498 | 1,499 | 14,100 | 1,499 |
| 2021-07-26 | 1,523 | 1,535 | 1,500 | 1,505 | 30,800 | 1,505 |
| 2021-07-21 | 1,500 | 1,521 | 1,493 | 1,493 | 17,900 | 1,493 |
| 2021-07-20 | 1,499 | 1,519 | 1,479 | 1,483 | 53,800 | 1,483 |
| 2021-07-19 | 1,506 | 1,538 | 1,499 | 1,514 | 27,300 | 1,514 |
| 2021-07-16 | 1,508 | 1,525 | 1,499 | 1,509 | 19,100 | 1,509 |
| 2021-07-15 | 1,532 | 1,532 | 1,509 | 1,509 | 23,600 | 1,509 |
| 2021-07-14 | 1,552 | 1,564 | 1,537 | 1,541 | 18,000 | 1,541 |
| 2021-07-13 | 1,608 | 1,608 | 1,548 | 1,552 | 51,100 | 1,552 |
| 2021-07-12 | 1,549 | 1,606 | 1,549 | 1,592 | 50,500 | 1,592 |
| 2021-07-09 | 1,612 | 1,648 | 1,604 | 1,629 | 50,100 | 1,629 |
| 2021-07-08 | 1,616 | 1,618 | 1,595 | 1,612 | 14,500 | 1,612 |
| 2021-07-07 | 1,618 | 1,624 | 1,605 | 1,612 | 16,500 | 1,612 |
| 2021-07-06 | 1,660 | 1,660 | 1,613 | 1,630 | 39,600 | 1,630 |
| 2021-07-05 | 1,645 | 1,674 | 1,644 | 1,655 | 30,100 | 1,655 |
| 2021-07-02 | 1,631 | 1,649 | 1,630 | 1,649 | 11,300 | 1,649 |
| 2021-07-01 | 1,628 | 1,633 | 1,613 | 1,631 | 14,200 | 1,631 |
| 2021-06-30 | 1,635 | 1,641 | 1,626 | 1,635 | 9,600 | 1,635 |
| 2021-06-29 | 1,628 | 1,635 | 1,617 | 1,625 | 12,700 | 1,625 |
| 2021-06-28 | 1,600 | 1,628 | 1,600 | 1,621 | 50,500 | 1,621 |
| 2021-06-25 | 1,615 | 1,615 | 1,583 | 1,592 | 17,500 | 1,592 |
| 2021-06-24 | 1,600 | 1,620 | 1,597 | 1,602 | 5,700 | 1,602 |
| 2021-06-23 | 1,620 | 1,630 | 1,599 | 1,599 | 12,800 | 1,599 |
| 2021-06-22 | 1,592 | 1,623 | 1,592 | 1,618 | 8,500 | 1,618 |
| 2021-06-21 | 1,567 | 1,603 | 1,567 | 1,595 | 12,700 | 1,595 |
| 2021-06-18 | 1,650 | 1,650 | 1,601 | 1,605 | 29,600 | 1,605 |
| 2021-06-17 | 1,665 | 1,665 | 1,622 | 1,652 | 15,100 | 1,652 |
| 2021-06-16 | 1,666 | 1,674 | 1,655 | 1,665 | 17,300 | 1,665 |
| 2021-06-15 | 1,635 | 1,666 | 1,627 | 1,653 | 36,600 | 1,653 |
| 2021-06-14 | 1,624 | 1,630 | 1,609 | 1,626 | 9,400 | 1,626 |
| 2021-06-11 | 1,613 | 1,629 | 1,607 | 1,624 | 17,800 | 1,624 |
| 2021-06-10 | 1,587 | 1,613 | 1,570 | 1,612 | 14,500 | 1,612 |
| 2021-06-09 | 1,605 | 1,607 | 1,594 | 1,602 | 10,200 | 1,602 |
| 2021-06-08 | 1,625 | 1,625 | 1,584 | 1,605 | 22,500 | 1,605 |
| 2021-06-07 | 1,583 | 1,631 | 1,581 | 1,598 | 32,200 | 1,598 |
| 2021-06-04 | 1,575 | 1,575 | 1,553 | 1,568 | 12,100 | 1,568 |
| 2021-06-03 | 1,529 | 1,578 | 1,529 | 1,566 | 28,300 | 1,566 |
| 2021-06-02 | 1,540 | 1,568 | 1,538 | 1,540 | 17,300 | 1,540 |
| 2021-06-01 | 1,510 | 1,537 | 1,508 | 1,537 | 29,200 | 1,537 |
| 2021-05-31 | 1,517 | 1,535 | 1,505 | 1,513 | 14,600 | 1,513 |
| 2021-05-28 | 1,500 | 1,517 | 1,500 | 1,508 | 7,400 | 1,508 |
| 2021-05-27 | 1,506 | 1,513 | 1,495 | 1,500 | 18,300 | 1,500 |
| 2021-05-26 | 1,503 | 1,524 | 1,503 | 1,508 | 7,100 | 1,508 |
| 2021-05-25 | 1,510 | 1,533 | 1,505 | 1,511 | 29,700 | 1,511 |
| 2021-05-24 | 1,541 | 1,541 | 1,507 | 1,508 | 21,500 | 1,508 |
| 2021-05-21 | 1,527 | 1,545 | 1,516 | 1,541 | 19,100 | 1,541 |
| 2021-05-20 | 1,520 | 1,535 | 1,506 | 1,506 | 13,200 | 1,506 |
| 2021-05-19 | 1,511 | 1,546 | 1,511 | 1,514 | 12,400 | 1,514 |
| 2021-05-18 | 1,497 | 1,533 | 1,494 | 1,529 | 30,500 | 1,529 |
| 2021-05-17 | 1,550 | 1,551 | 1,499 | 1,508 | 39,800 | 1,508 |
| 2021-05-14 | 1,515 | 1,557 | 1,511 | 1,545 | 45,300 | 1,545 |
| 2021-05-13 | 1,525 | 1,526 | 1,493 | 1,493 | 121,700 | 1,493 |
| 2021-05-12 | 1,575 | 1,620 | 1,546 | 1,565 | 146,400 | 1,565 |
| 2021-05-11 | 1,612 | 1,627 | 1,586 | 1,591 | 103,000 | 1,591 |
| 2021-05-10 | 1,636 | 1,645 | 1,610 | 1,612 | 36,100 | 1,612 |
| 2021-05-07 | 1,616 | 1,655 | 1,616 | 1,636 | 24,700 | 1,636 |
| 2021-05-06 | 1,639 | 1,647 | 1,616 | 1,616 | 39,800 | 1,616 |
| 2021-04-30 | 1,661 | 1,671 | 1,639 | 1,639 | 49,700 | 1,639 |
| 2021-04-28 | 1,687 | 1,700 | 1,666 | 1,666 | 98,300 | 1,666 |
| 2021-04-27 | 1,670 | 1,738 | 1,643 | 1,709 | 204,500 | 1,709 |
| 2021-04-26 | 1,635 | 1,673 | 1,619 | 1,660 | 55,800 | 1,660 |
| 2021-04-23 | 1,643 | 1,674 | 1,633 | 1,635 | 57,000 | 1,635 |
| 2021-04-22 | 1,641 | 1,659 | 1,613 | 1,643 | 75,800 | 1,643 |
| 2021-04-21 | 1,610 | 1,665 | 1,585 | 1,605 | 185,400 | 1,605 |
| 2021-04-20 | 1,613 | 1,646 | 1,600 | 1,615 | 96,500 | 1,615 |
| 2021-04-19 | 1,665 | 1,668 | 1,606 | 1,613 | 100,200 | 1,613 |
| 2021-04-16 | 1,584 | 1,678 | 1,584 | 1,671 | 179,400 | 1,671 |
| 2021-04-15 | 1,610 | 1,610 | 1,581 | 1,583 | 48,700 | 1,583 |
| 2021-04-14 | 1,582 | 1,666 | 1,582 | 1,611 | 171,000 | 1,611 |
| 2021-04-13 | 1,531 | 1,625 | 1,512 | 1,582 | 162,200 | 1,582 |
| 2021-04-12 | 1,561 | 1,612 | 1,534 | 1,544 | 151,400 | 1,544 |
| 2021-04-09 | 1,575 | 1,617 | 1,557 | 1,601 | 102,400 | 1,601 |
| 2021-04-08 | 1,571 | 1,590 | 1,551 | 1,557 | 48,300 | 1,557 |
| 2021-04-07 | 1,552 | 1,598 | 1,548 | 1,591 | 55,100 | 1,591 |
| 2021-04-06 | 1,570 | 1,589 | 1,549 | 1,555 | 63,400 | 1,555 |
| 2021-04-05 | 1,620 | 1,622 | 1,568 | 1,570 | 74,000 | 1,570 |
| 2021-04-02 | 1,557 | 1,620 | 1,557 | 1,606 | 141,100 | 1,606 |
| 2021-04-01 | 1,524 | 1,595 | 1,510 | 1,558 | 212,100 | 1,558 |
| 2021-03-31 | 1,523 | 1,566 | 1,489 | 1,504 | 315,400 | 1,504 |
| 2021-03-30 | 1,609 | 1,637 | 1,601 | 1,613 | 48,500 | 1,613 |
| 2021-03-29 | 1,620 | 1,633 | 1,590 | 1,596 | 57,600 | 1,596 |
| 2021-03-26 | 1,589 | 1,608 | 1,567 | 1,580 | 33,700 | 1,580 |
| 2021-03-25 | 1,575 | 1,602 | 1,540 | 1,584 | 45,000 | 1,584 |
| 2021-03-24 | 1,601 | 1,606 | 1,551 | 1,575 | 132,800 | 1,575 |
| 2021-03-23 | 1,635 | 1,682 | 1,615 | 1,616 | 128,900 | 1,616 |
| 2021-03-22 | 1,600 | 1,661 | 1,595 | 1,607 | 99,800 | 1,607 |
| 2021-03-19 | 1,600 | 1,620 | 1,580 | 1,585 | 61,700 | 1,585 |
| 2021-03-18 | 1,550 | 1,622 | 1,546 | 1,610 | 198,900 | 1,610 |
| 2021-03-17 | 1,554 | 1,575 | 1,530 | 1,550 | 75,900 | 1,550 |
| 2021-03-16 | 1,537 | 1,568 | 1,533 | 1,538 | 50,800 | 1,538 |
| 2021-03-15 | 1,536 | 1,579 | 1,522 | 1,541 | 101,800 | 1,541 |
| 2021-03-12 | 1,493 | 1,530 | 1,484 | 1,516 | 58,500 | 1,516 |
| 2021-03-11 | 1,504 | 1,504 | 1,479 | 1,482 | 23,500 | 1,482 |
| 2021-03-10 | 1,510 | 1,536 | 1,486 | 1,489 | 43,200 | 1,489 |
| 2021-03-09 | 1,451 | 1,520 | 1,451 | 1,491 | 71,800 | 1,491 |
| 2021-03-08 | 1,432 | 1,482 | 1,432 | 1,470 | 65,700 | 1,470 |
| 2021-03-05 | 1,410 | 1,437 | 1,383 | 1,430 | 59,000 | 1,430 |
| 2021-03-04 | 1,450 | 1,458 | 1,408 | 1,421 | 59,000 | 1,421 |
| 2021-03-03 | 1,457 | 1,483 | 1,448 | 1,452 | 32,700 | 1,452 |
| 2021-03-02 | 1,455 | 1,479 | 1,455 | 1,470 | 41,300 | 1,470 |
| 2021-03-01 | 1,458 | 1,467 | 1,434 | 1,463 | 56,300 | 1,463 |
| 2021-02-26 | 1,447 | 1,483 | 1,431 | 1,457 | 68,900 | 1,457 |
| 2021-02-25 | 1,437 | 1,484 | 1,437 | 1,467 | 48,000 | 1,467 |
| 2021-02-24 | 1,482 | 1,507 | 1,460 | 1,460 | 81,000 | 1,460 |
| 2021-02-22 | 1,495 | 1,514 | 1,487 | 1,509 | 78,700 | 1,509 |
| 2021-02-19 | 1,504 | 1,504 | 1,459 | 1,480 | 65,100 | 1,480 |
| 2021-02-18 | 1,450 | 1,515 | 1,450 | 1,487 | 111,800 | 1,487 |
| 2021-02-17 | 1,465 | 1,474 | 1,440 | 1,442 | 58,300 | 1,442 |
| 2021-02-16 | 1,470 | 1,487 | 1,458 | 1,459 | 68,400 | 1,459 |
| 2021-02-15 | 1,460 | 1,480 | 1,441 | 1,472 | 88,500 | 1,472 |
| 2021-02-12 | 1,435 | 1,460 | 1,427 | 1,460 | 78,800 | 1,460 |
| 2021-02-10 | 1,409 | 1,430 | 1,406 | 1,424 | 42,600 | 1,424 |
| 2021-02-09 | 1,418 | 1,421 | 1,402 | 1,406 | 40,300 | 1,406 |
| 2021-02-08 | 1,422 | 1,435 | 1,400 | 1,409 | 118,000 | 1,409 |
| 2021-02-05 | 1,414 | 1,419 | 1,405 | 1,411 | 25,200 | 1,411 |
| 2021-02-04 | 1,400 | 1,419 | 1,399 | 1,403 | 48,000 | 1,403 |
| 2021-02-03 | 1,401 | 1,416 | 1,391 | 1,400 | 43,800 | 1,400 |
| 2021-02-02 | 1,389 | 1,409 | 1,389 | 1,398 | 37,300 | 1,398 |
| 2021-02-01 | 1,373 | 1,389 | 1,365 | 1,379 | 55,600 | 1,379 |
| 2021-01-29 | 1,401 | 1,413 | 1,374 | 1,380 | 57,600 | 1,380 |
| 2021-01-28 | 1,388 | 1,409 | 1,375 | 1,397 | 54,900 | 1,397 |
| 2021-01-27 | 1,404 | 1,415 | 1,400 | 1,409 | 27,000 | 1,409 |
| 2021-01-26 | 1,412 | 1,412 | 1,396 | 1,404 | 38,300 | 1,404 |
| 2021-01-25 | 1,407 | 1,419 | 1,403 | 1,411 | 24,000 | 1,411 |
| 2021-01-22 | 1,403 | 1,414 | 1,392 | 1,410 | 37,000 | 1,410 |
| 2021-01-21 | 1,383 | 1,404 | 1,378 | 1,391 | 56,000 | 1,391 |
| 2021-01-20 | 1,377 | 1,387 | 1,370 | 1,383 | 42,500 | 1,383 |
| 2021-01-19 | 1,399 | 1,399 | 1,374 | 1,377 | 53,800 | 1,377 |
| 2021-01-18 | 1,398 | 1,401 | 1,381 | 1,398 | 33,100 | 1,398 |
| 2021-01-15 | 1,375 | 1,399 | 1,373 | 1,389 | 72,700 | 1,389 |
| 2021-01-14 | 1,385 | 1,410 | 1,378 | 1,390 | 88,600 | 1,390 |
| 2021-01-13 | 1,378 | 1,393 | 1,361 | 1,378 | 76,300 | 1,378 |
| 2021-01-12 | 1,359 | 1,384 | 1,315 | 1,378 | 278,200 | 1,378 |
| 2021-01-08 | 1,450 | 1,472 | 1,435 | 1,470 | 172,300 | 1,470 |
| 2021-01-07 | 1,449 | 1,481 | 1,432 | 1,434 | 161,200 | 1,434 |
| 2021-01-06 | 1,422 | 1,444 | 1,419 | 1,440 | 77,800 | 1,440 |
| 2021-01-05 | 1,397 | 1,441 | 1,397 | 1,421 | 105,700 | 1,421 |
| 2021-01-04 | 1,450 | 1,450 | 1,389 | 1,421 | 109,100 | 1,421 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株