2726 (株)パルグループホールディングス 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 | 1,701 | 1,735 | 1,696 | 1,716 | 75,500 | 858 |
| 2021-12-29 | 1,691 | 1,718 | 1,691 | 1,710 | 77,500 | 855 |
| 2021-12-28 | 1,665 | 1,691 | 1,661 | 1,691 | 82,700 | 845.50 |
| 2021-12-27 | 1,624 | 1,664 | 1,618 | 1,644 | 90,100 | 822 |
| 2021-12-24 | 1,640 | 1,654 | 1,627 | 1,635 | 56,900 | 817.50 |
| 2021-12-23 | 1,627 | 1,648 | 1,623 | 1,633 | 54,800 | 816.50 |
| 2021-12-22 | 1,591 | 1,629 | 1,588 | 1,615 | 97,600 | 807.50 |
| 2021-12-21 | 1,604 | 1,604 | 1,560 | 1,580 | 159,400 | 790 |
| 2021-12-20 | 1,647 | 1,647 | 1,580 | 1,595 | 148,600 | 797.50 |
| 2021-12-17 | 1,589 | 1,597 | 1,580 | 1,580 | 72,800 | 790 |
| 2021-12-16 | 1,596 | 1,610 | 1,588 | 1,598 | 53,300 | 799 |
| 2021-12-15 | 1,595 | 1,595 | 1,555 | 1,581 | 83,100 | 790.50 |
| 2021-12-14 | 1,620 | 1,631 | 1,596 | 1,599 | 62,500 | 799.50 |
| 2021-12-13 | 1,652 | 1,666 | 1,606 | 1,622 | 57,000 | 811 |
| 2021-12-10 | 1,650 | 1,652 | 1,633 | 1,636 | 81,200 | 818 |
| 2021-12-09 | 1,656 | 1,674 | 1,650 | 1,662 | 49,700 | 831 |
| 2021-12-08 | 1,658 | 1,682 | 1,651 | 1,662 | 132,700 | 831 |
| 2021-12-07 | 1,601 | 1,651 | 1,601 | 1,641 | 139,500 | 820.50 |
| 2021-12-06 | 1,566 | 1,595 | 1,550 | 1,582 | 86,800 | 791 |
| 2021-12-03 | 1,555 | 1,572 | 1,533 | 1,547 | 65,800 | 773.50 |
| 2021-12-02 | 1,537 | 1,556 | 1,523 | 1,542 | 88,700 | 771 |
| 2021-12-01 | 1,548 | 1,573 | 1,520 | 1,555 | 117,400 | 777.50 |
| 2021-11-30 | 1,547 | 1,605 | 1,546 | 1,546 | 178,500 | 773 |
| 2021-11-29 | 1,550 | 1,570 | 1,537 | 1,540 | 84,700 | 770 |
| 2021-11-26 | 1,601 | 1,620 | 1,557 | 1,573 | 67,800 | 786.50 |
| 2021-11-25 | 1,590 | 1,616 | 1,583 | 1,600 | 52,000 | 800 |
| 2021-11-24 | 1,604 | 1,628 | 1,581 | 1,594 | 49,500 | 797 |
| 2021-11-22 | 1,588 | 1,609 | 1,575 | 1,602 | 55,500 | 801 |
| 2021-11-19 | 1,604 | 1,610 | 1,567 | 1,600 | 100,800 | 800 |
| 2021-11-18 | 1,627 | 1,640 | 1,600 | 1,618 | 53,700 | 809 |
| 2021-11-17 | 1,653 | 1,661 | 1,634 | 1,634 | 50,900 | 817 |
| 2021-11-16 | 1,643 | 1,668 | 1,643 | 1,653 | 34,300 | 826.50 |
| 2021-11-15 | 1,657 | 1,674 | 1,639 | 1,639 | 42,800 | 819.50 |
| 2021-11-12 | 1,641 | 1,668 | 1,638 | 1,641 | 42,100 | 820.50 |
| 2021-11-11 | 1,663 | 1,679 | 1,642 | 1,642 | 28,700 | 821 |
| 2021-11-10 | 1,652 | 1,669 | 1,642 | 1,666 | 33,000 | 833 |
| 2021-11-09 | 1,683 | 1,686 | 1,641 | 1,668 | 88,500 | 834 |
| 2021-11-08 | 1,718 | 1,732 | 1,690 | 1,690 | 49,300 | 845 |
| 2021-11-05 | 1,687 | 1,708 | 1,671 | 1,708 | 61,500 | 854 |
| 2021-11-04 | 1,675 | 1,703 | 1,658 | 1,690 | 195,000 | 845 |
| 2021-11-02 | 1,685 | 1,687 | 1,650 | 1,675 | 79,300 | 837.50 |
| 2021-11-01 | 1,653 | 1,689 | 1,646 | 1,686 | 78,200 | 843 |
| 2021-10-29 | 1,613 | 1,657 | 1,602 | 1,645 | 170,200 | 822.50 |
| 2021-10-28 | 1,589 | 1,627 | 1,563 | 1,618 | 131,000 | 809 |
| 2021-10-27 | 1,570 | 1,610 | 1,560 | 1,594 | 105,600 | 797 |
| 2021-10-26 | 1,556 | 1,584 | 1,546 | 1,571 | 96,300 | 785.50 |
| 2021-10-25 | 1,550 | 1,550 | 1,526 | 1,534 | 92,700 | 767 |
| 2021-10-22 | 1,577 | 1,596 | 1,550 | 1,550 | 89,400 | 775 |
| 2021-10-21 | 1,605 | 1,609 | 1,572 | 1,577 | 130,000 | 788.50 |
| 2021-10-20 | 1,635 | 1,642 | 1,590 | 1,610 | 144,500 | 805 |
| 2021-10-19 | 1,607 | 1,628 | 1,581 | 1,620 | 147,800 | 810 |
| 2021-10-18 | 1,637 | 1,640 | 1,607 | 1,616 | 77,000 | 808 |
| 2021-10-15 | 1,650 | 1,650 | 1,591 | 1,639 | 88,700 | 819.50 |
| 2021-10-14 | 1,630 | 1,652 | 1,614 | 1,633 | 94,800 | 816.50 |
| 2021-10-13 | 1,622 | 1,680 | 1,605 | 1,635 | 193,600 | 817.50 |
| 2021-10-12 | 1,776 | 1,776 | 1,699 | 1,699 | 82,400 | 849.50 |
| 2021-10-11 | 1,760 | 1,780 | 1,750 | 1,780 | 63,400 | 890 |
| 2021-10-08 | 1,751 | 1,784 | 1,750 | 1,753 | 80,100 | 876.50 |
| 2021-10-07 | 1,744 | 1,766 | 1,737 | 1,742 | 38,600 | 871 |
| 2021-10-06 | 1,795 | 1,815 | 1,734 | 1,734 | 83,500 | 867 |
| 2021-10-05 | 1,803 | 1,814 | 1,765 | 1,794 | 58,000 | 897 |
| 2021-10-04 | 1,835 | 1,840 | 1,801 | 1,822 | 85,400 | 911 |
| 2021-10-01 | 1,824 | 1,854 | 1,773 | 1,807 | 108,300 | 903.50 |
| 2021-09-30 | 1,843 | 1,890 | 1,834 | 1,864 | 124,700 | 932 |
| 2021-09-29 | 1,820 | 1,845 | 1,818 | 1,842 | 89,900 | 921 |
| 2021-09-28 | 1,840 | 1,851 | 1,820 | 1,843 | 80,000 | 921.50 |
| 2021-09-27 | 1,832 | 1,858 | 1,816 | 1,846 | 96,200 | 923 |
| 2021-09-24 | 1,781 | 1,825 | 1,775 | 1,823 | 115,400 | 911.50 |
| 2021-09-22 | 1,747 | 1,772 | 1,737 | 1,761 | 88,400 | 880.50 |
| 2021-09-21 | 1,750 | 1,766 | 1,723 | 1,747 | 81,700 | 873.50 |
| 2021-09-17 | 1,785 | 1,789 | 1,773 | 1,776 | 69,900 | 888 |
| 2021-09-16 | 1,782 | 1,794 | 1,764 | 1,788 | 78,300 | 894 |
| 2021-09-15 | 1,752 | 1,783 | 1,750 | 1,782 | 73,200 | 891 |
| 2021-09-14 | 1,759 | 1,788 | 1,750 | 1,788 | 82,900 | 894 |
| 2021-09-13 | 1,704 | 1,759 | 1,691 | 1,759 | 93,700 | 879.50 |
| 2021-09-10 | 1,676 | 1,725 | 1,676 | 1,715 | 104,000 | 857.50 |
| 2021-09-09 | 1,685 | 1,704 | 1,670 | 1,685 | 65,900 | 842.50 |
| 2021-09-08 | 1,703 | 1,711 | 1,670 | 1,690 | 120,000 | 845 |
| 2021-09-07 | 1,728 | 1,728 | 1,700 | 1,709 | 67,900 | 854.50 |
| 2021-09-06 | 1,725 | 1,732 | 1,705 | 1,716 | 54,300 | 858 |
| 2021-09-03 | 1,696 | 1,729 | 1,678 | 1,717 | 67,900 | 858.50 |
| 2021-09-02 | 1,714 | 1,722 | 1,676 | 1,697 | 58,900 | 848.50 |
| 2021-09-01 | 1,701 | 1,736 | 1,693 | 1,713 | 116,800 | 856.50 |
| 2021-08-31 | 1,658 | 1,694 | 1,632 | 1,682 | 154,300 | 841 |
| 2021-08-30 | 1,646 | 1,668 | 1,606 | 1,664 | 264,500 | 832 |
| 2021-08-27 | 1,556 | 1,587 | 1,551 | 1,566 | 112,400 | 783 |
| 2021-08-26 | 1,572 | 1,590 | 1,563 | 1,571 | 80,000 | 785.50 |
| 2021-08-25 | 1,546 | 1,573 | 1,544 | 1,556 | 77,800 | 778 |
| 2021-08-24 | 1,506 | 1,552 | 1,506 | 1,544 | 123,800 | 772 |
| 2021-08-23 | 1,502 | 1,502 | 1,474 | 1,499 | 79,700 | 749.50 |
| 2021-08-20 | 1,500 | 1,517 | 1,490 | 1,491 | 99,100 | 745.50 |
| 2021-08-19 | 1,501 | 1,525 | 1,490 | 1,505 | 95,100 | 752.50 |
| 2021-08-18 | 1,515 | 1,520 | 1,485 | 1,504 | 93,200 | 752 |
| 2021-08-17 | 1,522 | 1,547 | 1,487 | 1,511 | 121,900 | 755.50 |
| 2021-08-16 | 1,575 | 1,575 | 1,525 | 1,530 | 59,300 | 765 |
| 2021-08-13 | 1,585 | 1,588 | 1,556 | 1,584 | 57,100 | 792 |
| 2021-08-12 | 1,608 | 1,616 | 1,582 | 1,582 | 54,400 | 791 |
| 2021-08-11 | 1,610 | 1,613 | 1,585 | 1,586 | 44,800 | 793 |
| 2021-08-10 | 1,596 | 1,618 | 1,590 | 1,601 | 56,800 | 800.50 |
| 2021-08-06 | 1,600 | 1,614 | 1,580 | 1,592 | 51,300 | 796 |
| 2021-08-05 | 1,620 | 1,648 | 1,603 | 1,604 | 65,800 | 802 |
| 2021-08-04 | 1,650 | 1,662 | 1,632 | 1,636 | 96,000 | 818 |
| 2021-08-03 | 1,714 | 1,718 | 1,663 | 1,664 | 104,700 | 832 |
| 2021-08-02 | 1,741 | 1,755 | 1,711 | 1,718 | 63,300 | 859 |
| 2021-07-30 | 1,730 | 1,759 | 1,717 | 1,741 | 108,400 | 870.50 |
| 2021-07-29 | 1,773 | 1,781 | 1,737 | 1,740 | 96,900 | 870 |
| 2021-07-28 | 1,770 | 1,772 | 1,738 | 1,747 | 142,300 | 873.50 |
| 2021-07-27 | 1,802 | 1,802 | 1,752 | 1,778 | 130,500 | 889 |
| 2021-07-26 | 1,833 | 1,833 | 1,787 | 1,799 | 140,300 | 899.50 |
| 2021-07-21 | 1,784 | 1,824 | 1,780 | 1,808 | 129,500 | 904 |
| 2021-07-20 | 1,775 | 1,780 | 1,737 | 1,744 | 109,900 | 872 |
| 2021-07-19 | 1,845 | 1,845 | 1,772 | 1,783 | 164,300 | 891.50 |
| 2021-07-16 | 1,797 | 1,826 | 1,776 | 1,795 | 99,800 | 897.50 |
| 2021-07-15 | 1,855 | 1,855 | 1,783 | 1,786 | 170,700 | 893 |
| 2021-07-14 | 1,799 | 1,923 | 1,793 | 1,861 | 493,900 | 930.50 |
| 2021-07-13 | 1,718 | 1,734 | 1,710 | 1,729 | 89,300 | 864.50 |
| 2021-07-12 | 1,703 | 1,731 | 1,695 | 1,704 | 118,400 | 852 |
| 2021-07-09 | 1,680 | 1,681 | 1,633 | 1,671 | 149,200 | 835.50 |
| 2021-07-08 | 1,736 | 1,738 | 1,701 | 1,701 | 77,800 | 850.50 |
| 2021-07-07 | 1,719 | 1,771 | 1,719 | 1,735 | 135,400 | 867.50 |
| 2021-07-06 | 1,736 | 1,747 | 1,718 | 1,734 | 91,700 | 867 |
| 2021-07-05 | 1,714 | 1,733 | 1,707 | 1,730 | 137,900 | 865 |
| 2021-07-02 | 1,720 | 1,737 | 1,711 | 1,714 | 112,800 | 857 |
| 2021-07-01 | 1,731 | 1,738 | 1,704 | 1,709 | 58,700 | 854.50 |
| 2021-06-30 | 1,763 | 1,771 | 1,723 | 1,726 | 91,800 | 863 |
| 2021-06-29 | 1,735 | 1,752 | 1,722 | 1,751 | 95,400 | 875.50 |
| 2021-06-28 | 1,736 | 1,753 | 1,728 | 1,740 | 83,100 | 870 |
| 2021-06-25 | 1,744 | 1,754 | 1,717 | 1,717 | 92,500 | 858.50 |
| 2021-06-24 | 1,703 | 1,733 | 1,697 | 1,722 | 61,200 | 861 |
| 2021-06-23 | 1,712 | 1,739 | 1,711 | 1,713 | 79,400 | 856.50 |
| 2021-06-22 | 1,716 | 1,737 | 1,696 | 1,715 | 170,900 | 857.50 |
| 2021-06-21 | 1,650 | 1,680 | 1,641 | 1,662 | 92,300 | 831 |
| 2021-06-18 | 1,703 | 1,736 | 1,687 | 1,687 | 122,700 | 843.50 |
| 2021-06-17 | 1,685 | 1,709 | 1,682 | 1,702 | 131,900 | 851 |
| 2021-06-16 | 1,668 | 1,706 | 1,663 | 1,685 | 53,400 | 842.50 |
| 2021-06-15 | 1,715 | 1,715 | 1,667 | 1,670 | 46,900 | 835 |
| 2021-06-14 | 1,693 | 1,724 | 1,675 | 1,690 | 69,200 | 845 |
| 2021-06-11 | 1,718 | 1,730 | 1,679 | 1,685 | 95,800 | 842.50 |
| 2021-06-10 | 1,729 | 1,761 | 1,710 | 1,718 | 162,600 | 859 |
| 2021-06-09 | 1,707 | 1,765 | 1,707 | 1,728 | 137,400 | 864 |
| 2021-06-08 | 1,707 | 1,720 | 1,691 | 1,707 | 63,500 | 853.50 |
| 2021-06-07 | 1,687 | 1,714 | 1,681 | 1,695 | 72,800 | 847.50 |
| 2021-06-04 | 1,675 | 1,695 | 1,664 | 1,680 | 69,900 | 840 |
| 2021-06-03 | 1,630 | 1,676 | 1,624 | 1,676 | 166,400 | 838 |
| 2021-06-02 | 1,615 | 1,647 | 1,614 | 1,629 | 103,400 | 814.50 |
| 2021-06-01 | 1,601 | 1,638 | 1,597 | 1,629 | 141,800 | 814.50 |
| 2021-05-31 | 1,585 | 1,640 | 1,565 | 1,589 | 145,900 | 794.50 |
| 2021-05-28 | 1,542 | 1,605 | 1,542 | 1,589 | 144,700 | 794.50 |
| 2021-05-27 | 1,550 | 1,565 | 1,522 | 1,522 | 104,900 | 761 |
| 2021-05-26 | 1,523 | 1,569 | 1,523 | 1,558 | 92,400 | 779 |
| 2021-05-25 | 1,574 | 1,583 | 1,544 | 1,546 | 67,200 | 773 |
| 2021-05-24 | 1,585 | 1,616 | 1,580 | 1,585 | 96,400 | 792.50 |
| 2021-05-21 | 1,590 | 1,618 | 1,586 | 1,601 | 60,700 | 800.50 |
| 2021-05-20 | 1,587 | 1,608 | 1,581 | 1,595 | 69,200 | 797.50 |
| 2021-05-19 | 1,565 | 1,588 | 1,562 | 1,586 | 55,300 | 793 |
| 2021-05-18 | 1,566 | 1,604 | 1,553 | 1,580 | 81,100 | 790 |
| 2021-05-17 | 1,535 | 1,569 | 1,535 | 1,561 | 73,500 | 780.50 |
| 2021-05-14 | 1,538 | 1,568 | 1,523 | 1,553 | 79,100 | 776.50 |
| 2021-05-13 | 1,551 | 1,563 | 1,522 | 1,525 | 140,500 | 762.50 |
| 2021-05-12 | 1,588 | 1,590 | 1,530 | 1,569 | 152,200 | 784.50 |
| 2021-05-11 | 1,590 | 1,616 | 1,581 | 1,590 | 111,100 | 795 |
| 2021-05-10 | 1,603 | 1,617 | 1,583 | 1,592 | 99,400 | 796 |
| 2021-05-07 | 1,591 | 1,609 | 1,582 | 1,599 | 122,300 | 799.50 |
| 2021-05-06 | 1,568 | 1,588 | 1,541 | 1,576 | 141,700 | 788 |
| 2021-04-30 | 1,532 | 1,552 | 1,526 | 1,538 | 193,200 | 769 |
| 2021-04-28 | 1,540 | 1,553 | 1,522 | 1,535 | 158,900 | 767.50 |
| 2021-04-27 | 1,554 | 1,569 | 1,547 | 1,557 | 135,600 | 778.50 |
| 2021-04-26 | 1,560 | 1,581 | 1,535 | 1,562 | 140,500 | 781 |
| 2021-04-23 | 1,558 | 1,610 | 1,557 | 1,584 | 223,200 | 792 |
| 2021-04-22 | 1,520 | 1,567 | 1,511 | 1,558 | 134,000 | 779 |
| 2021-04-21 | 1,517 | 1,521 | 1,463 | 1,508 | 155,300 | 754 |
| 2021-04-20 | 1,569 | 1,611 | 1,544 | 1,544 | 170,500 | 772 |
| 2021-04-19 | 1,558 | 1,635 | 1,558 | 1,571 | 203,300 | 785.50 |
| 2021-04-16 | 1,521 | 1,565 | 1,511 | 1,554 | 217,600 | 777 |
| 2021-04-15 | 1,522 | 1,529 | 1,478 | 1,512 | 176,200 | 756 |
| 2021-04-14 | 1,530 | 1,603 | 1,506 | 1,522 | 435,500 | 761 |
| 2021-04-13 | 1,577 | 1,631 | 1,561 | 1,623 | 107,100 | 811.50 |
| 2021-04-12 | 1,570 | 1,578 | 1,537 | 1,571 | 91,900 | 785.50 |
| 2021-04-09 | 1,569 | 1,574 | 1,550 | 1,559 | 70,800 | 779.50 |
| 2021-04-08 | 1,566 | 1,573 | 1,546 | 1,560 | 70,700 | 780 |
| 2021-04-07 | 1,561 | 1,587 | 1,553 | 1,570 | 105,200 | 785 |
| 2021-04-06 | 1,560 | 1,582 | 1,527 | 1,545 | 73,300 | 772.50 |
| 2021-04-05 | 1,540 | 1,571 | 1,530 | 1,553 | 47,400 | 776.50 |
| 2021-04-02 | 1,545 | 1,545 | 1,487 | 1,517 | 111,800 | 758.50 |
| 2021-04-01 | 1,539 | 1,567 | 1,534 | 1,542 | 127,600 | 771 |
| 2021-03-31 | 1,539 | 1,554 | 1,530 | 1,530 | 65,500 | 765 |
| 2021-03-30 | 1,569 | 1,580 | 1,550 | 1,559 | 65,500 | 779.50 |
| 2021-03-29 | 1,585 | 1,590 | 1,550 | 1,566 | 104,800 | 783 |
| 2021-03-26 | 1,600 | 1,606 | 1,582 | 1,593 | 84,600 | 796.50 |
| 2021-03-25 | 1,561 | 1,603 | 1,552 | 1,591 | 47,800 | 795.50 |
| 2021-03-24 | 1,581 | 1,596 | 1,552 | 1,552 | 64,100 | 776 |
| 2021-03-23 | 1,638 | 1,638 | 1,599 | 1,602 | 50,200 | 801 |
| 2021-03-22 | 1,615 | 1,632 | 1,601 | 1,626 | 69,600 | 813 |
| 2021-03-19 | 1,621 | 1,642 | 1,599 | 1,629 | 107,000 | 814.50 |
| 2021-03-18 | 1,640 | 1,650 | 1,606 | 1,620 | 65,100 | 810 |
| 2021-03-17 | 1,588 | 1,648 | 1,581 | 1,643 | 76,900 | 821.50 |
| 2021-03-16 | 1,579 | 1,604 | 1,572 | 1,604 | 62,300 | 802 |
| 2021-03-15 | 1,565 | 1,596 | 1,559 | 1,575 | 72,600 | 787.50 |
| 2021-03-12 | 1,539 | 1,558 | 1,519 | 1,552 | 66,700 | 776 |
| 2021-03-11 | 1,574 | 1,583 | 1,544 | 1,553 | 73,600 | 776.50 |
| 2021-03-10 | 1,578 | 1,592 | 1,557 | 1,567 | 133,100 | 783.50 |
| 2021-03-09 | 1,589 | 1,594 | 1,560 | 1,594 | 60,700 | 797 |
| 2021-03-08 | 1,580 | 1,594 | 1,549 | 1,557 | 64,400 | 778.50 |
| 2021-03-05 | 1,599 | 1,599 | 1,539 | 1,573 | 76,800 | 786.50 |
| 2021-03-04 | 1,626 | 1,626 | 1,550 | 1,592 | 95,800 | 796 |
| 2021-03-03 | 1,585 | 1,630 | 1,580 | 1,626 | 121,500 | 813 |
| 2021-03-02 | 1,620 | 1,630 | 1,579 | 1,585 | 103,000 | 792.50 |
| 2021-03-01 | 1,634 | 1,654 | 1,608 | 1,622 | 99,600 | 811 |
| 2021-02-26 | 1,638 | 1,645 | 1,619 | 1,623 | 145,100 | 811.50 |
| 2021-02-25 | 1,674 | 1,681 | 1,645 | 1,653 | 191,000 | 826.50 |
| 2021-02-24 | 1,658 | 1,684 | 1,642 | 1,644 | 252,100 | 822 |
| 2021-02-22 | 1,622 | 1,665 | 1,620 | 1,640 | 130,900 | 820 |
| 2021-02-19 | 1,600 | 1,626 | 1,581 | 1,620 | 149,300 | 810 |
| 2021-02-18 | 1,616 | 1,643 | 1,606 | 1,619 | 101,200 | 809.50 |
| 2021-02-17 | 1,595 | 1,654 | 1,595 | 1,630 | 122,800 | 815 |
| 2021-02-16 | 1,619 | 1,624 | 1,589 | 1,591 | 73,800 | 795.50 |
| 2021-02-15 | 1,589 | 1,628 | 1,570 | 1,619 | 140,000 | 809.50 |
| 2021-02-12 | 1,610 | 1,622 | 1,596 | 1,603 | 95,400 | 801.50 |
| 2021-02-10 | 1,613 | 1,654 | 1,591 | 1,632 | 192,100 | 816 |
| 2021-02-09 | 1,668 | 1,668 | 1,588 | 1,615 | 176,000 | 807.50 |
| 2021-02-08 | 1,640 | 1,685 | 1,633 | 1,660 | 287,900 | 830 |
| 2021-02-05 | 1,617 | 1,663 | 1,610 | 1,632 | 384,300 | 816 |
| 2021-02-04 | 1,567 | 1,620 | 1,561 | 1,590 | 252,100 | 795 |
| 2021-02-03 | 1,528 | 1,588 | 1,525 | 1,588 | 181,100 | 794 |
| 2021-02-02 | 1,485 | 1,548 | 1,485 | 1,531 | 163,400 | 765.50 |
| 2021-02-01 | 1,490 | 1,534 | 1,480 | 1,509 | 139,200 | 754.50 |
| 2021-01-29 | 1,498 | 1,526 | 1,482 | 1,503 | 290,300 | 751.50 |
| 2021-01-28 | 1,477 | 1,494 | 1,469 | 1,482 | 351,700 | 741 |
| 2021-01-27 | 1,499 | 1,528 | 1,490 | 1,517 | 178,800 | 758.50 |
| 2021-01-26 | 1,502 | 1,505 | 1,479 | 1,498 | 222,900 | 749 |
| 2021-01-25 | 1,493 | 1,495 | 1,465 | 1,472 | 227,500 | 736 |
| 2021-01-22 | 1,479 | 1,504 | 1,464 | 1,475 | 242,800 | 737.50 |
| 2021-01-21 | 1,477 | 1,480 | 1,442 | 1,460 | 262,500 | 730 |
| 2021-01-20 | 1,438 | 1,490 | 1,436 | 1,447 | 337,300 | 723.50 |
| 2021-01-19 | 1,416 | 1,453 | 1,413 | 1,438 | 231,000 | 719 |
| 2021-01-18 | 1,369 | 1,414 | 1,366 | 1,395 | 261,400 | 697.50 |
| 2021-01-15 | 1,365 | 1,416 | 1,360 | 1,397 | 353,500 | 698.50 |
| 2021-01-14 | 1,327 | 1,390 | 1,305 | 1,360 | 456,300 | 680 |
| 2021-01-13 | 1,210 | 1,237 | 1,209 | 1,237 | 159,000 | 618.50 |
| 2021-01-12 | 1,196 | 1,213 | 1,192 | 1,205 | 154,300 | 602.50 |
| 2021-01-08 | 1,180 | 1,205 | 1,178 | 1,196 | 85,900 | 598 |
| 2021-01-07 | 1,181 | 1,201 | 1,181 | 1,187 | 123,100 | 593.50 |
| 2021-01-06 | 1,178 | 1,197 | 1,171 | 1,187 | 83,800 | 593.50 |
| 2021-01-05 | 1,186 | 1,193 | 1,173 | 1,175 | 77,600 | 587.50 |
| 2021-01-04 | 1,211 | 1,213 | 1,182 | 1,197 | 99,900 | 598.50 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
