3086 J.フロント リテイリング(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 | 1,052 | 1,068 | 1,047 | 1,047 | 1,821,800 | 1,047 |
| 2021-12-29 | 1,061 | 1,098 | 1,042 | 1,059 | 4,031,000 | 1,059 |
| 2021-12-28 | 979 | 990 | 979 | 986 | 862,700 | 986 |
| 2021-12-27 | 974 | 984 | 963 | 979 | 1,086,200 | 979 |
| 2021-12-24 | 993 | 994 | 971 | 972 | 885,800 | 972 |
| 2021-12-23 | 982 | 994 | 979 | 987 | 1,527,600 | 987 |
| 2021-12-22 | 985 | 989 | 970 | 971 | 1,225,400 | 971 |
| 2021-12-21 | 958 | 983 | 953 | 970 | 1,431,400 | 970 |
| 2021-12-20 | 949 | 962 | 946 | 949 | 1,481,300 | 949 |
| 2021-12-17 | 970 | 977 | 956 | 958 | 1,963,200 | 958 |
| 2021-12-16 | 962 | 979 | 961 | 976 | 1,635,800 | 976 |
| 2021-12-15 | 929 | 954 | 921 | 952 | 1,671,400 | 952 |
| 2021-12-14 | 950 | 957 | 934 | 940 | 1,595,900 | 940 |
| 2021-12-13 | 966 | 972 | 958 | 963 | 678,800 | 963 |
| 2021-12-10 | 976 | 985 | 961 | 965 | 1,209,500 | 965 |
| 2021-12-09 | 971 | 980 | 967 | 976 | 815,500 | 976 |
| 2021-12-08 | 983 | 987 | 971 | 976 | 1,159,500 | 976 |
| 2021-12-07 | 968 | 983 | 959 | 980 | 1,136,800 | 980 |
| 2021-12-06 | 947 | 963 | 942 | 953 | 1,026,100 | 953 |
| 2021-12-03 | 924 | 950 | 920 | 947 | 1,436,200 | 947 |
| 2021-12-02 | 920 | 926 | 908 | 909 | 2,091,800 | 909 |
| 2021-12-01 | 930 | 952 | 926 | 945 | 1,666,400 | 945 |
| 2021-11-30 | 950 | 969 | 931 | 932 | 1,790,900 | 932 |
| 2021-11-29 | 947 | 961 | 932 | 940 | 2,171,400 | 940 |
| 2021-11-26 | 1,018 | 1,019 | 976 | 977 | 1,411,900 | 977 |
| 2021-11-25 | 996 | 1,021 | 996 | 1,018 | 1,154,000 | 1,018 |
| 2021-11-24 | 1,022 | 1,032 | 999 | 1,002 | 965,500 | 1,002 |
| 2021-11-22 | 989 | 1,021 | 986 | 1,013 | 1,190,800 | 1,013 |
| 2021-11-19 | 1,005 | 1,014 | 995 | 1,000 | 1,197,400 | 1,000 |
| 2021-11-18 | 1,005 | 1,028 | 1,002 | 1,015 | 1,078,100 | 1,015 |
| 2021-11-17 | 1,031 | 1,032 | 1,011 | 1,013 | 1,635,500 | 1,013 |
| 2021-11-16 | 1,039 | 1,057 | 1,036 | 1,040 | 1,476,800 | 1,040 |
| 2021-11-15 | 1,050 | 1,053 | 1,019 | 1,034 | 1,289,300 | 1,034 |
| 2021-11-12 | 1,043 | 1,063 | 1,043 | 1,051 | 1,622,900 | 1,051 |
| 2021-11-11 | 1,051 | 1,056 | 1,033 | 1,041 | 1,258,500 | 1,041 |
| 2021-11-10 | 1,060 | 1,066 | 1,022 | 1,041 | 1,707,600 | 1,041 |
| 2021-11-09 | 1,107 | 1,107 | 1,064 | 1,066 | 1,601,300 | 1,066 |
| 2021-11-08 | 1,114 | 1,139 | 1,110 | 1,111 | 1,756,900 | 1,111 |
| 2021-11-05 | 1,083 | 1,097 | 1,074 | 1,097 | 942,400 | 1,097 |
| 2021-11-04 | 1,087 | 1,101 | 1,082 | 1,090 | 1,675,700 | 1,090 |
| 2021-11-02 | 1,081 | 1,101 | 1,065 | 1,078 | 1,569,700 | 1,078 |
| 2021-11-01 | 1,070 | 1,087 | 1,063 | 1,083 | 1,408,600 | 1,083 |
| 2021-10-29 | 1,042 | 1,062 | 1,034 | 1,051 | 965,300 | 1,051 |
| 2021-10-28 | 1,026 | 1,053 | 1,024 | 1,047 | 1,184,800 | 1,047 |
| 2021-10-27 | 1,051 | 1,055 | 1,031 | 1,052 | 1,100,400 | 1,052 |
| 2021-10-26 | 1,064 | 1,069 | 1,054 | 1,058 | 1,378,200 | 1,058 |
| 2021-10-25 | 1,053 | 1,063 | 1,044 | 1,050 | 906,500 | 1,050 |
| 2021-10-22 | 1,035 | 1,058 | 1,025 | 1,054 | 1,492,200 | 1,054 |
| 2021-10-21 | 1,079 | 1,084 | 1,046 | 1,051 | 1,664,100 | 1,051 |
| 2021-10-20 | 1,055 | 1,086 | 1,045 | 1,072 | 2,184,500 | 1,072 |
| 2021-10-19 | 1,066 | 1,071 | 1,036 | 1,050 | 2,221,300 | 1,050 |
| 2021-10-18 | 1,096 | 1,102 | 1,069 | 1,076 | 1,386,100 | 1,076 |
| 2021-10-15 | 1,096 | 1,113 | 1,085 | 1,091 | 2,140,500 | 1,091 |
| 2021-10-14 | 1,085 | 1,109 | 1,063 | 1,098 | 3,292,100 | 1,098 |
| 2021-10-13 | 1,085 | 1,138 | 1,079 | 1,104 | 6,320,400 | 1,104 |
| 2021-10-12 | 1,071 | 1,071 | 1,009 | 1,017 | 2,767,200 | 1,017 |
| 2021-10-11 | 1,058 | 1,078 | 1,057 | 1,073 | 1,791,500 | 1,073 |
| 2021-10-08 | 1,052 | 1,066 | 1,039 | 1,047 | 1,851,300 | 1,047 |
| 2021-10-07 | 1,059 | 1,061 | 1,033 | 1,036 | 1,494,000 | 1,036 |
| 2021-10-06 | 1,111 | 1,113 | 1,056 | 1,063 | 2,025,500 | 1,063 |
| 2021-10-05 | 1,096 | 1,120 | 1,086 | 1,111 | 2,464,000 | 1,111 |
| 2021-10-04 | 1,072 | 1,109 | 1,072 | 1,104 | 2,952,600 | 1,104 |
| 2021-10-01 | 1,074 | 1,083 | 1,035 | 1,048 | 2,219,500 | 1,048 |
| 2021-09-30 | 1,085 | 1,099 | 1,066 | 1,086 | 2,451,300 | 1,086 |
| 2021-09-29 | 1,050 | 1,081 | 1,042 | 1,079 | 1,853,200 | 1,079 |
| 2021-09-28 | 1,073 | 1,085 | 1,058 | 1,067 | 3,346,300 | 1,067 |
| 2021-09-27 | 1,045 | 1,076 | 1,045 | 1,058 | 2,339,400 | 1,058 |
| 2021-09-24 | 1,029 | 1,039 | 1,020 | 1,037 | 2,214,500 | 1,037 |
| 2021-09-22 | 990 | 1,009 | 986 | 1,001 | 1,197,400 | 1,001 |
| 2021-09-21 | 990 | 1,020 | 986 | 1,014 | 1,075,400 | 1,014 |
| 2021-09-17 | 1,014 | 1,020 | 1,005 | 1,017 | 1,020,200 | 1,017 |
| 2021-09-16 | 1,023 | 1,030 | 1,010 | 1,014 | 1,064,500 | 1,014 |
| 2021-09-15 | 1,023 | 1,023 | 993 | 1,011 | 1,832,100 | 1,011 |
| 2021-09-14 | 1,027 | 1,044 | 1,023 | 1,035 | 1,778,800 | 1,035 |
| 2021-09-13 | 994 | 1,012 | 989 | 1,012 | 1,051,500 | 1,012 |
| 2021-09-10 | 1,018 | 1,023 | 994 | 998 | 2,003,000 | 998 |
| 2021-09-09 | 1,007 | 1,014 | 1,003 | 1,013 | 834,100 | 1,013 |
| 2021-09-08 | 1,017 | 1,022 | 1,007 | 1,022 | 1,059,800 | 1,022 |
| 2021-09-07 | 990 | 1,025 | 986 | 1,017 | 1,591,500 | 1,017 |
| 2021-09-06 | 1,012 | 1,013 | 981 | 990 | 1,429,100 | 990 |
| 2021-09-03 | 984 | 997 | 975 | 993 | 1,824,100 | 993 |
| 2021-09-02 | 962 | 978 | 956 | 973 | 1,621,900 | 973 |
| 2021-09-01 | 951 | 977 | 950 | 972 | 1,271,200 | 972 |
| 2021-08-31 | 954 | 959 | 934 | 951 | 1,815,100 | 951 |
| 2021-08-30 | 962 | 978 | 961 | 965 | 3,169,600 | 965 |
| 2021-08-27 | 954 | 968 | 944 | 967 | 2,186,900 | 967 |
| 2021-08-26 | 953 | 973 | 952 | 959 | 1,219,800 | 959 |
| 2021-08-25 | 949 | 961 | 942 | 951 | 1,335,600 | 951 |
| 2021-08-24 | 919 | 945 | 913 | 941 | 1,280,800 | 941 |
| 2021-08-23 | 894 | 909 | 890 | 907 | 1,322,900 | 907 |
| 2021-08-20 | 901 | 908 | 882 | 890 | 2,099,500 | 890 |
| 2021-08-19 | 919 | 926 | 907 | 907 | 1,605,300 | 907 |
| 2021-08-18 | 936 | 942 | 925 | 932 | 1,248,700 | 932 |
| 2021-08-17 | 953 | 957 | 941 | 945 | 1,093,600 | 945 |
| 2021-08-16 | 973 | 974 | 944 | 952 | 1,852,800 | 952 |
| 2021-08-13 | 989 | 1,006 | 982 | 984 | 1,418,700 | 984 |
| 2021-08-12 | 1,015 | 1,022 | 993 | 1,003 | 2,995,900 | 1,003 |
| 2021-08-11 | 975 | 1,011 | 973 | 1,001 | 2,631,500 | 1,001 |
| 2021-08-10 | 937 | 964 | 937 | 960 | 1,504,700 | 960 |
| 2021-08-06 | 928 | 953 | 924 | 932 | 1,398,300 | 932 |
| 2021-08-05 | 921 | 940 | 918 | 928 | 1,046,800 | 928 |
| 2021-08-04 | 930 | 943 | 924 | 936 | 1,342,300 | 936 |
| 2021-08-03 | 918 | 935 | 914 | 932 | 1,373,400 | 932 |
| 2021-08-02 | 913 | 938 | 906 | 928 | 1,302,500 | 928 |
| 2021-07-30 | 923 | 927 | 907 | 917 | 1,732,900 | 917 |
| 2021-07-29 | 945 | 950 | 925 | 929 | 1,431,000 | 929 |
| 2021-07-28 | 951 | 967 | 945 | 951 | 1,035,800 | 951 |
| 2021-07-27 | 945 | 966 | 937 | 960 | 1,398,600 | 960 |
| 2021-07-26 | 960 | 961 | 930 | 933 | 1,530,200 | 933 |
| 2021-07-21 | 956 | 962 | 932 | 941 | 1,893,500 | 941 |
| 2021-07-20 | 935 | 944 | 926 | 933 | 1,783,700 | 933 |
| 2021-07-19 | 959 | 965 | 946 | 950 | 1,445,600 | 950 |
| 2021-07-16 | 965 | 979 | 960 | 972 | 1,242,000 | 972 |
| 2021-07-15 | 987 | 987 | 970 | 971 | 1,832,200 | 971 |
| 2021-07-14 | 1,011 | 1,015 | 990 | 990 | 2,192,000 | 990 |
| 2021-07-13 | 1,035 | 1,039 | 1,014 | 1,018 | 1,138,200 | 1,018 |
| 2021-07-12 | 1,028 | 1,030 | 1,013 | 1,025 | 1,583,400 | 1,025 |
| 2021-07-09 | 977 | 1,016 | 976 | 1,015 | 2,309,800 | 1,015 |
| 2021-07-08 | 995 | 1,004 | 987 | 995 | 1,847,200 | 995 |
| 2021-07-07 | 1,013 | 1,031 | 1,002 | 1,007 | 1,824,100 | 1,007 |
| 2021-07-06 | 1,028 | 1,044 | 1,018 | 1,043 | 1,394,600 | 1,043 |
| 2021-07-05 | 998 | 1,030 | 995 | 1,024 | 1,991,400 | 1,024 |
| 2021-07-02 | 1,009 | 1,027 | 1,007 | 1,011 | 1,689,400 | 1,011 |
| 2021-07-01 | 992 | 1,007 | 982 | 1,003 | 2,584,300 | 1,003 |
| 2021-06-30 | 1,007 | 1,007 | 969 | 985 | 4,633,500 | 985 |
| 2021-06-29 | 1,020 | 1,028 | 995 | 1,022 | 2,879,300 | 1,022 |
| 2021-06-28 | 1,065 | 1,067 | 1,037 | 1,050 | 1,788,300 | 1,050 |
| 2021-06-25 | 1,068 | 1,071 | 1,057 | 1,060 | 1,244,400 | 1,060 |
| 2021-06-24 | 1,077 | 1,084 | 1,060 | 1,064 | 1,162,400 | 1,064 |
| 2021-06-23 | 1,086 | 1,097 | 1,075 | 1,075 | 1,270,700 | 1,075 |
| 2021-06-22 | 1,084 | 1,100 | 1,074 | 1,090 | 1,311,900 | 1,090 |
| 2021-06-21 | 1,058 | 1,068 | 1,040 | 1,054 | 1,892,700 | 1,054 |
| 2021-06-18 | 1,115 | 1,127 | 1,067 | 1,079 | 3,206,200 | 1,079 |
| 2021-06-17 | 1,128 | 1,144 | 1,113 | 1,133 | 1,152,100 | 1,133 |
| 2021-06-16 | 1,127 | 1,153 | 1,123 | 1,133 | 1,154,100 | 1,133 |
| 2021-06-15 | 1,138 | 1,144 | 1,114 | 1,116 | 1,410,800 | 1,116 |
| 2021-06-14 | 1,168 | 1,172 | 1,141 | 1,147 | 887,300 | 1,147 |
| 2021-06-11 | 1,164 | 1,170 | 1,144 | 1,156 | 1,457,400 | 1,156 |
| 2021-06-10 | 1,192 | 1,196 | 1,147 | 1,163 | 1,858,400 | 1,163 |
| 2021-06-09 | 1,178 | 1,218 | 1,176 | 1,192 | 1,244,300 | 1,192 |
| 2021-06-08 | 1,160 | 1,175 | 1,151 | 1,174 | 927,200 | 1,174 |
| 2021-06-07 | 1,171 | 1,175 | 1,143 | 1,159 | 1,286,000 | 1,159 |
| 2021-06-04 | 1,120 | 1,169 | 1,105 | 1,163 | 2,643,800 | 1,163 |
| 2021-06-03 | 1,123 | 1,149 | 1,109 | 1,111 | 3,171,100 | 1,111 |
| 2021-06-02 | 1,084 | 1,118 | 1,075 | 1,114 | 2,527,900 | 1,114 |
| 2021-06-01 | 1,084 | 1,087 | 1,057 | 1,079 | 1,184,200 | 1,079 |
| 2021-05-31 | 1,090 | 1,103 | 1,066 | 1,076 | 1,090,900 | 1,076 |
| 2021-05-28 | 1,080 | 1,105 | 1,074 | 1,096 | 1,841,600 | 1,096 |
| 2021-05-27 | 1,051 | 1,079 | 1,040 | 1,054 | 1,797,300 | 1,054 |
| 2021-05-26 | 1,046 | 1,057 | 1,040 | 1,051 | 988,900 | 1,051 |
| 2021-05-25 | 1,057 | 1,065 | 1,036 | 1,046 | 1,215,200 | 1,046 |
| 2021-05-24 | 1,087 | 1,091 | 1,057 | 1,066 | 1,263,700 | 1,066 |
| 2021-05-21 | 1,091 | 1,107 | 1,083 | 1,088 | 1,044,200 | 1,088 |
| 2021-05-20 | 1,085 | 1,097 | 1,076 | 1,091 | 959,100 | 1,091 |
| 2021-05-19 | 1,047 | 1,095 | 1,036 | 1,092 | 1,679,600 | 1,092 |
| 2021-05-18 | 1,047 | 1,097 | 1,047 | 1,071 | 1,558,400 | 1,071 |
| 2021-05-17 | 1,029 | 1,045 | 1,024 | 1,038 | 730,200 | 1,038 |
| 2021-05-14 | 986 | 1,023 | 981 | 1,010 | 1,027,900 | 1,010 |
| 2021-05-13 | 1,004 | 1,009 | 969 | 973 | 2,005,100 | 973 |
| 2021-05-12 | 1,025 | 1,029 | 988 | 1,002 | 1,434,400 | 1,002 |
| 2021-05-11 | 1,042 | 1,058 | 1,030 | 1,033 | 1,311,700 | 1,033 |
| 2021-05-10 | 1,058 | 1,067 | 1,042 | 1,050 | 1,349,100 | 1,050 |
| 2021-05-07 | 1,068 | 1,070 | 1,042 | 1,055 | 1,438,000 | 1,055 |
| 2021-05-06 | 1,050 | 1,068 | 1,049 | 1,058 | 1,541,500 | 1,058 |
| 2021-04-30 | 1,025 | 1,047 | 1,023 | 1,040 | 1,371,000 | 1,040 |
| 2021-04-28 | 1,017 | 1,037 | 1,007 | 1,031 | 1,353,600 | 1,031 |
| 2021-04-27 | 995 | 1,022 | 989 | 1,014 | 2,041,600 | 1,014 |
| 2021-04-26 | 971 | 996 | 959 | 994 | 2,206,800 | 994 |
| 2021-04-23 | 934 | 959 | 923 | 956 | 1,392,300 | 956 |
| 2021-04-22 | 922 | 939 | 911 | 939 | 1,674,700 | 939 |
| 2021-04-21 | 910 | 926 | 902 | 916 | 2,246,500 | 916 |
| 2021-04-20 | 964 | 964 | 924 | 935 | 2,518,800 | 935 |
| 2021-04-19 | 993 | 999 | 969 | 973 | 1,464,500 | 973 |
| 2021-04-16 | 970 | 993 | 958 | 993 | 2,841,500 | 993 |
| 2021-04-15 | 968 | 982 | 952 | 972 | 3,642,100 | 972 |
| 2021-04-14 | 1,015 | 1,015 | 967 | 985 | 6,213,900 | 985 |
| 2021-04-13 | 1,026 | 1,070 | 1,023 | 1,064 | 2,554,500 | 1,064 |
| 2021-04-12 | 1,022 | 1,029 | 1,005 | 1,023 | 1,387,300 | 1,023 |
| 2021-04-09 | 1,012 | 1,016 | 997 | 1,011 | 1,482,900 | 1,011 |
| 2021-04-08 | 1,025 | 1,026 | 997 | 1,006 | 1,667,300 | 1,006 |
| 2021-04-07 | 1,025 | 1,042 | 1,012 | 1,023 | 1,628,600 | 1,023 |
| 2021-04-06 | 1,040 | 1,054 | 1,020 | 1,035 | 1,126,900 | 1,035 |
| 2021-04-05 | 1,032 | 1,041 | 1,012 | 1,039 | 1,174,800 | 1,039 |
| 2021-04-02 | 1,028 | 1,039 | 1,003 | 1,016 | 1,251,700 | 1,016 |
| 2021-04-01 | 1,031 | 1,044 | 1,019 | 1,026 | 1,882,200 | 1,026 |
| 2021-03-31 | 1,055 | 1,072 | 1,040 | 1,051 | 1,789,400 | 1,051 |
| 2021-03-30 | 1,050 | 1,086 | 1,046 | 1,085 | 2,660,500 | 1,085 |
| 2021-03-29 | 1,100 | 1,110 | 1,018 | 1,031 | 2,562,700 | 1,031 |
| 2021-03-26 | 1,100 | 1,112 | 1,078 | 1,090 | 2,918,000 | 1,090 |
| 2021-03-25 | 1,072 | 1,095 | 1,061 | 1,082 | 1,668,500 | 1,082 |
| 2021-03-24 | 1,094 | 1,095 | 1,050 | 1,060 | 3,704,300 | 1,060 |
| 2021-03-23 | 1,173 | 1,177 | 1,123 | 1,124 | 2,269,800 | 1,124 |
| 2021-03-22 | 1,152 | 1,192 | 1,147 | 1,182 | 1,358,500 | 1,182 |
| 2021-03-19 | 1,155 | 1,165 | 1,148 | 1,157 | 1,459,300 | 1,157 |
| 2021-03-18 | 1,147 | 1,164 | 1,139 | 1,157 | 1,318,700 | 1,157 |
| 2021-03-17 | 1,133 | 1,157 | 1,127 | 1,153 | 1,244,100 | 1,153 |
| 2021-03-16 | 1,152 | 1,154 | 1,131 | 1,138 | 1,122,700 | 1,138 |
| 2021-03-15 | 1,145 | 1,162 | 1,131 | 1,148 | 1,652,900 | 1,148 |
| 2021-03-12 | 1,133 | 1,136 | 1,105 | 1,118 | 2,319,400 | 1,118 |
| 2021-03-11 | 1,149 | 1,162 | 1,130 | 1,141 | 1,818,700 | 1,141 |
| 2021-03-10 | 1,120 | 1,148 | 1,107 | 1,135 | 2,027,800 | 1,135 |
| 2021-03-09 | 1,128 | 1,153 | 1,122 | 1,141 | 2,715,300 | 1,141 |
| 2021-03-08 | 1,119 | 1,142 | 1,105 | 1,108 | 3,353,600 | 1,108 |
| 2021-03-05 | 1,070 | 1,082 | 1,051 | 1,081 | 2,166,200 | 1,081 |
| 2021-03-04 | 1,052 | 1,065 | 1,040 | 1,063 | 2,206,500 | 1,063 |
| 2021-03-03 | 1,007 | 1,052 | 1,000 | 1,047 | 2,153,000 | 1,047 |
| 2021-03-02 | 1,011 | 1,026 | 988 | 998 | 2,643,200 | 998 |
| 2021-03-01 | 1,018 | 1,019 | 995 | 1,014 | 2,368,200 | 1,014 |
| 2021-02-26 | 1,039 | 1,039 | 1,017 | 1,017 | 1,478,900 | 1,017 |
| 2021-02-25 | 1,056 | 1,063 | 1,025 | 1,055 | 2,070,700 | 1,055 |
| 2021-02-24 | 1,021 | 1,082 | 1,020 | 1,059 | 3,418,100 | 1,059 |
| 2021-02-22 | 1,000 | 1,036 | 1,000 | 1,012 | 1,956,500 | 1,012 |
| 2021-02-19 | 1,018 | 1,033 | 980 | 988 | 2,023,900 | 988 |
| 2021-02-18 | 1,050 | 1,051 | 1,013 | 1,016 | 1,819,900 | 1,016 |
| 2021-02-17 | 1,038 | 1,048 | 1,032 | 1,038 | 1,156,400 | 1,038 |
| 2021-02-16 | 1,012 | 1,035 | 1,002 | 1,028 | 1,589,200 | 1,028 |
| 2021-02-15 | 1,020 | 1,028 | 1,000 | 1,006 | 1,587,600 | 1,006 |
| 2021-02-12 | 1,011 | 1,015 | 992 | 1,014 | 1,750,700 | 1,014 |
| 2021-02-10 | 991 | 1,022 | 986 | 1,018 | 1,529,100 | 1,018 |
| 2021-02-09 | 1,002 | 1,024 | 990 | 1,001 | 2,409,300 | 1,001 |
| 2021-02-08 | 985 | 1,014 | 978 | 1,001 | 2,491,600 | 1,001 |
| 2021-02-05 | 958 | 975 | 947 | 972 | 2,195,600 | 972 |
| 2021-02-04 | 943 | 974 | 934 | 948 | 2,678,900 | 948 |
| 2021-02-03 | 899 | 930 | 899 | 919 | 2,629,800 | 919 |
| 2021-02-02 | 873 | 904 | 871 | 900 | 1,935,600 | 900 |
| 2021-02-01 | 869 | 881 | 865 | 871 | 1,033,400 | 871 |
| 2021-01-29 | 898 | 902 | 861 | 864 | 1,990,000 | 864 |
| 2021-01-28 | 875 | 904 | 874 | 899 | 2,142,700 | 899 |
| 2021-01-27 | 871 | 894 | 867 | 889 | 1,321,600 | 889 |
| 2021-01-26 | 865 | 871 | 856 | 870 | 927,600 | 870 |
| 2021-01-25 | 855 | 871 | 844 | 863 | 1,308,200 | 863 |
| 2021-01-22 | 861 | 873 | 851 | 851 | 1,656,600 | 851 |
| 2021-01-21 | 882 | 888 | 865 | 870 | 1,317,700 | 870 |
| 2021-01-20 | 844 | 877 | 843 | 875 | 1,623,600 | 875 |
| 2021-01-19 | 844 | 858 | 839 | 847 | 1,514,800 | 847 |
| 2021-01-18 | 878 | 884 | 834 | 840 | 1,714,700 | 840 |
| 2021-01-15 | 858 | 894 | 852 | 890 | 3,058,600 | 890 |
| 2021-01-14 | 819 | 854 | 810 | 847 | 2,003,700 | 847 |
| 2021-01-13 | 812 | 827 | 800 | 823 | 1,308,800 | 823 |
| 2021-01-12 | 817 | 830 | 807 | 811 | 1,779,500 | 811 |
| 2021-01-08 | 805 | 823 | 802 | 822 | 1,881,300 | 822 |
| 2021-01-07 | 818 | 824 | 798 | 801 | 1,586,200 | 801 |
| 2021-01-06 | 777 | 799 | 771 | 791 | 1,248,500 | 791 |
| 2021-01-05 | 769 | 783 | 761 | 774 | 1,286,600 | 774 |
| 2021-01-04 | 807 | 810 | 774 | 776 | 1,862,400 | 776 |
分割・併合履歴 ： [2014-08-27]1株→0.5株
