3157 ジオリーブグループ(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 | 1,119 | 1,119 | 1,098 | 1,106 | 36,500 | 1,106 |
| 2021-12-29 | 1,096 | 1,111 | 1,091 | 1,111 | 16,300 | 1,111 |
| 2021-12-28 | 1,110 | 1,110 | 1,090 | 1,096 | 6,400 | 1,096 |
| 2021-12-27 | 1,109 | 1,119 | 1,096 | 1,110 | 15,300 | 1,110 |
| 2021-12-24 | 1,174 | 1,174 | 1,098 | 1,118 | 27,200 | 1,118 |
| 2021-12-23 | 1,110 | 1,121 | 1,106 | 1,121 | 6,100 | 1,121 |
| 2021-12-22 | 1,102 | 1,105 | 1,093 | 1,102 | 4,400 | 1,102 |
| 2021-12-21 | 1,063 | 1,102 | 1,063 | 1,102 | 7,900 | 1,102 |
| 2021-12-20 | 1,067 | 1,085 | 1,055 | 1,055 | 7,700 | 1,055 |
| 2021-12-17 | 1,078 | 1,081 | 1,065 | 1,065 | 8,600 | 1,065 |
| 2021-12-16 | 1,086 | 1,092 | 1,078 | 1,078 | 3,200 | 1,078 |
| 2021-12-15 | 1,075 | 1,104 | 1,075 | 1,081 | 6,700 | 1,081 |
| 2021-12-14 | 1,057 | 1,061 | 1,057 | 1,061 | 2,300 | 1,061 |
| 2021-12-13 | 1,084 | 1,088 | 1,057 | 1,064 | 7,900 | 1,064 |
| 2021-12-10 | 1,114 | 1,116 | 1,081 | 1,082 | 12,700 | 1,082 |
| 2021-12-09 | 1,108 | 1,108 | 1,096 | 1,108 | 2,600 | 1,108 |
| 2021-12-08 | 1,112 | 1,113 | 1,105 | 1,109 | 3,900 | 1,109 |
| 2021-12-07 | 1,098 | 1,115 | 1,098 | 1,110 | 6,400 | 1,110 |
| 2021-12-06 | 1,085 | 1,095 | 1,080 | 1,090 | 7,100 | 1,090 |
| 2021-12-03 | 1,044 | 1,081 | 1,044 | 1,081 | 6,800 | 1,081 |
| 2021-12-02 | 1,041 | 1,057 | 1,031 | 1,049 | 11,900 | 1,049 |
| 2021-12-01 | 1,033 | 1,050 | 1,022 | 1,042 | 6,600 | 1,042 |
| 2021-11-30 | 1,056 | 1,089 | 1,033 | 1,033 | 9,900 | 1,033 |
| 2021-11-29 | 1,052 | 1,073 | 1,036 | 1,036 | 11,200 | 1,036 |
| 2021-11-26 | 1,121 | 1,121 | 1,082 | 1,082 | 13,600 | 1,082 |
| 2021-11-25 | 1,126 | 1,126 | 1,118 | 1,121 | 5,700 | 1,121 |
| 2021-11-24 | 1,120 | 1,127 | 1,120 | 1,127 | 4,500 | 1,127 |
| 2021-11-22 | 1,117 | 1,125 | 1,116 | 1,119 | 4,900 | 1,119 |
| 2021-11-19 | 1,115 | 1,120 | 1,115 | 1,116 | 2,800 | 1,116 |
| 2021-11-18 | 1,118 | 1,120 | 1,115 | 1,115 | 3,000 | 1,115 |
| 2021-11-17 | 1,111 | 1,124 | 1,111 | 1,114 | 2,700 | 1,114 |
| 2021-11-16 | 1,120 | 1,125 | 1,111 | 1,111 | 4,300 | 1,111 |
| 2021-11-15 | 1,101 | 1,120 | 1,101 | 1,111 | 7,300 | 1,111 |
| 2021-11-12 | 1,116 | 1,128 | 1,106 | 1,119 | 6,500 | 1,119 |
| 2021-11-11 | 1,105 | 1,121 | 1,105 | 1,105 | 5,900 | 1,105 |
| 2021-11-10 | 1,129 | 1,134 | 1,098 | 1,121 | 17,600 | 1,121 |
| 2021-11-09 | 1,245 | 1,257 | 1,139 | 1,150 | 70,900 | 1,150 |
| 2021-11-08 | 1,207 | 1,220 | 1,187 | 1,215 | 11,300 | 1,215 |
| 2021-11-05 | 1,234 | 1,235 | 1,200 | 1,200 | 6,700 | 1,200 |
| 2021-11-04 | 1,227 | 1,240 | 1,225 | 1,229 | 8,000 | 1,229 |
| 2021-11-02 | 1,226 | 1,237 | 1,224 | 1,227 | 11,300 | 1,227 |
| 2021-11-01 | 1,222 | 1,235 | 1,200 | 1,226 | 15,200 | 1,226 |
| 2021-10-29 | 1,196 | 1,203 | 1,190 | 1,198 | 5,700 | 1,198 |
| 2021-10-28 | 1,187 | 1,196 | 1,184 | 1,196 | 4,500 | 1,196 |
| 2021-10-27 | 1,165 | 1,193 | 1,165 | 1,193 | 9,200 | 1,193 |
| 2021-10-26 | 1,180 | 1,180 | 1,159 | 1,161 | 16,900 | 1,161 |
| 2021-10-25 | 1,156 | 1,280 | 1,153 | 1,187 | 127,000 | 1,187 |
| 2021-10-22 | 1,091 | 1,126 | 1,091 | 1,126 | 10,900 | 1,126 |
| 2021-10-21 | 1,107 | 1,108 | 1,094 | 1,094 | 6,200 | 1,094 |
| 2021-10-20 | 1,116 | 1,120 | 1,105 | 1,105 | 6,200 | 1,105 |
| 2021-10-19 | 1,118 | 1,119 | 1,104 | 1,115 | 2,300 | 1,115 |
| 2021-10-18 | 1,096 | 1,120 | 1,096 | 1,118 | 7,400 | 1,118 |
| 2021-10-15 | 1,107 | 1,107 | 1,082 | 1,091 | 9,800 | 1,091 |
| 2021-10-14 | 1,100 | 1,100 | 1,087 | 1,092 | 4,900 | 1,092 |
| 2021-10-13 | 1,107 | 1,123 | 1,097 | 1,100 | 6,200 | 1,100 |
| 2021-10-12 | 1,118 | 1,118 | 1,106 | 1,110 | 5,400 | 1,110 |
| 2021-10-11 | 1,110 | 1,129 | 1,110 | 1,118 | 4,600 | 1,118 |
| 2021-10-08 | 1,114 | 1,114 | 1,102 | 1,109 | 6,600 | 1,109 |
| 2021-10-07 | 1,096 | 1,098 | 1,090 | 1,095 | 6,800 | 1,095 |
| 2021-10-06 | 1,096 | 1,105 | 1,085 | 1,085 | 6,600 | 1,085 |
| 2021-10-05 | 1,110 | 1,110 | 1,085 | 1,092 | 10,700 | 1,092 |
| 2021-10-04 | 1,160 | 1,160 | 1,116 | 1,116 | 16,000 | 1,116 |
| 2021-10-01 | 1,182 | 1,182 | 1,133 | 1,156 | 22,600 | 1,156 |
| 2021-09-30 | 1,218 | 1,223 | 1,186 | 1,191 | 15,900 | 1,191 |
| 2021-09-29 | 1,223 | 1,247 | 1,189 | 1,227 | 52,100 | 1,227 |
| 2021-09-28 | 1,426 | 1,426 | 1,251 | 1,264 | 293,400 | 1,264 |
| 2021-09-27 | 1,127 | 1,127 | 1,123 | 1,126 | 3,100 | 1,126 |
| 2021-09-24 | 1,123 | 1,123 | 1,114 | 1,122 | 5,600 | 1,122 |
| 2021-09-22 | 1,121 | 1,121 | 1,104 | 1,110 | 3,400 | 1,110 |
| 2021-09-21 | 1,114 | 1,121 | 1,114 | 1,121 | 3,500 | 1,121 |
| 2021-09-17 | 1,125 | 1,127 | 1,116 | 1,127 | 4,500 | 1,127 |
| 2021-09-16 | 1,101 | 1,125 | 1,101 | 1,125 | 5,700 | 1,125 |
| 2021-09-15 | 1,113 | 1,128 | 1,098 | 1,107 | 8,700 | 1,107 |
| 2021-09-14 | 1,121 | 1,130 | 1,114 | 1,130 | 3,700 | 1,130 |
| 2021-09-13 | 1,118 | 1,120 | 1,112 | 1,120 | 2,400 | 1,120 |
| 2021-09-10 | 1,115 | 1,119 | 1,104 | 1,119 | 7,800 | 1,119 |
| 2021-09-09 | 1,110 | 1,119 | 1,110 | 1,119 | 3,100 | 1,119 |
| 2021-09-08 | 1,113 | 1,114 | 1,108 | 1,114 | 3,400 | 1,114 |
| 2021-09-07 | 1,115 | 1,115 | 1,103 | 1,113 | 7,300 | 1,113 |
| 2021-09-06 | 1,130 | 1,133 | 1,111 | 1,119 | 6,300 | 1,119 |
| 2021-09-03 | 1,093 | 1,112 | 1,093 | 1,102 | 2,800 | 1,102 |
| 2021-09-02 | 1,106 | 1,113 | 1,091 | 1,102 | 3,600 | 1,102 |
| 2021-09-01 | 1,095 | 1,120 | 1,085 | 1,120 | 7,100 | 1,120 |
| 2021-08-31 | 1,106 | 1,106 | 1,096 | 1,096 | 2,600 | 1,096 |
| 2021-08-30 | 1,111 | 1,122 | 1,106 | 1,106 | 4,700 | 1,106 |
| 2021-08-27 | 1,076 | 1,104 | 1,076 | 1,104 | 1,000 | 1,104 |
| 2021-08-26 | 1,091 | 1,100 | 1,066 | 1,087 | 1,900 | 1,087 |
| 2021-08-25 | 1,089 | 1,100 | 1,069 | 1,097 | 8,600 | 1,097 |
| 2021-08-24 | 1,094 | 1,095 | 1,084 | 1,095 | 2,500 | 1,095 |
| 2021-08-23 | 1,068 | 1,097 | 1,055 | 1,097 | 6,800 | 1,097 |
| 2021-08-20 | 1,088 | 1,088 | 1,054 | 1,054 | 4,700 | 1,054 |
| 2021-08-19 | 1,076 | 1,078 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2021-08-18 | 1,070 | 1,099 | 1,070 | 1,093 | 1,100 | 1,093 |
| 2021-08-17 | 1,090 | 1,090 | 1,077 | 1,080 | 600 | 1,080 |
| 2021-08-16 | 1,117 | 1,117 | 1,091 | 1,093 | 4,400 | 1,093 |
| 2021-08-13 | 1,128 | 1,128 | 1,105 | 1,105 | 2,700 | 1,105 |
| 2021-08-12 | 1,101 | 1,139 | 1,099 | 1,115 | 10,700 | 1,115 |
| 2021-08-11 | 1,070 | 1,119 | 1,070 | 1,101 | 16,100 | 1,101 |
| 2021-08-10 | 1,064 | 1,069 | 1,064 | 1,067 | 1,700 | 1,067 |
| 2021-08-06 | 1,057 | 1,068 | 1,057 | 1,064 | 1,500 | 1,064 |
| 2021-08-05 | 1,055 | 1,064 | 1,055 | 1,057 | 3,800 | 1,057 |
| 2021-08-04 | 1,070 | 1,086 | 1,065 | 1,065 | 4,900 | 1,065 |
| 2021-08-03 | 1,080 | 1,102 | 1,080 | 1,085 | 9,000 | 1,085 |
| 2021-08-02 | 1,049 | 1,059 | 1,047 | 1,059 | 2,200 | 1,059 |
| 2021-07-30 | 1,057 | 1,057 | 1,048 | 1,048 | 1,100 | 1,048 |
| 2021-07-29 | 1,055 | 1,056 | 1,049 | 1,056 | 1,700 | 1,056 |
| 2021-07-28 | 1,046 | 1,053 | 1,046 | 1,053 | 600 | 1,053 |
| 2021-07-27 | 1,045 | 1,050 | 1,045 | 1,050 | 1,200 | 1,050 |
| 2021-07-26 | 1,050 | 1,050 | 1,042 | 1,049 | 1,100 | 1,049 |
| 2021-07-21 | 1,062 | 1,062 | 1,049 | 1,050 | 9,500 | 1,050 |
| 2021-07-20 | 1,042 | 1,045 | 1,042 | 1,044 | 3,100 | 1,044 |
| 2021-07-19 | 1,048 | 1,048 | 1,041 | 1,041 | 2,700 | 1,041 |
| 2021-07-16 | 1,041 | 1,047 | 1,040 | 1,046 | 1,600 | 1,046 |
| 2021-07-15 | 1,046 | 1,047 | 1,040 | 1,040 | 2,100 | 1,040 |
| 2021-07-14 | 1,042 | 1,045 | 1,042 | 1,045 | 600 | 1,045 |
| 2021-07-13 | 1,038 | 1,046 | 1,036 | 1,040 | 2,600 | 1,040 |
| 2021-07-12 | 1,021 | 1,038 | 1,013 | 1,038 | 2,600 | 1,038 |
| 2021-07-09 | 1,043 | 1,043 | 1,012 | 1,012 | 8,700 | 1,012 |
| 2021-07-08 | 1,043 | 1,048 | 1,023 | 1,023 | 3,800 | 1,023 |
| 2021-07-07 | 1,039 | 1,046 | 1,039 | 1,043 | 1,800 | 1,043 |
| 2021-07-06 | 1,035 | 1,044 | 1,035 | 1,039 | 700 | 1,039 |
| 2021-07-05 | 1,029 | 1,033 | 1,029 | 1,033 | 1,200 | 1,033 |
| 2021-07-02 | 1,027 | 1,027 | 1,021 | 1,026 | 1,100 | 1,026 |
| 2021-07-01 | 1,026 | 1,027 | 1,021 | 1,021 | 1,700 | 1,021 |
| 2021-06-30 | 1,020 | 1,028 | 1,020 | 1,020 | 900 | 1,020 |
| 2021-06-29 | 1,024 | 1,025 | 1,020 | 1,020 | 2,300 | 1,020 |
| 2021-06-28 | 1,022 | 1,023 | 1,022 | 1,023 | 1,600 | 1,023 |
| 2021-06-25 | 1,014 | 1,019 | 1,014 | 1,015 | 3,100 | 1,015 |
| 2021-06-24 | 1,018 | 1,020 | 1,016 | 1,020 | 1,300 | 1,020 |
| 2021-06-23 | 1,018 | 1,018 | 1,012 | 1,017 | 1,900 | 1,017 |
| 2021-06-22 | 1,013 | 1,018 | 1,007 | 1,018 | 2,000 | 1,018 |
| 2021-06-21 | 1,015 | 1,015 | 998 | 998 | 6,300 | 998 |
| 2021-06-18 | 1,014 | 1,018 | 1,014 | 1,018 | 1,100 | 1,018 |
| 2021-06-17 | 1,019 | 1,019 | 1,014 | 1,014 | 700 | 1,014 |
| 2021-06-16 | 1,018 | 1,018 | 1,015 | 1,015 | 700 | 1,015 |
| 2021-06-15 | 1,015 | 1,019 | 1,015 | 1,018 | 1,000 | 1,018 |
| 2021-06-14 | 1,017 | 1,020 | 1,016 | 1,016 | 900 | 1,016 |
| 2021-06-11 | 1,013 | 1,021 | 1,013 | 1,018 | 3,900 | 1,018 |
| 2021-06-10 | 1,012 | 1,017 | 1,012 | 1,014 | 1,700 | 1,014 |
| 2021-06-09 | 1,013 | 1,013 | 1,012 | 1,012 | 600 | 1,012 |
| 2021-06-08 | 1,017 | 1,017 | 1,012 | 1,013 | 1,500 | 1,013 |
| 2021-06-07 | 1,030 | 1,030 | 1,017 | 1,017 | 2,700 | 1,017 |
| 2021-06-04 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 1,025 |
| 2021-06-03 | 1,030 | 1,030 | 1,018 | 1,025 | 1,500 | 1,025 |
| 2021-06-02 | 1,038 | 1,039 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2021-06-01 | 1,043 | 1,043 | 1,035 | 1,038 | 2,500 | 1,038 |
| 2021-05-31 | 1,043 | 1,043 | 1,032 | 1,035 | 1,800 | 1,035 |
| 2021-05-28 | 1,033 | 1,039 | 1,032 | 1,034 | 2,500 | 1,034 |
| 2021-05-27 | 1,033 | 1,048 | 1,033 | 1,040 | 1,900 | 1,040 |
| 2021-05-26 | 1,035 | 1,039 | 1,034 | 1,034 | 1,300 | 1,034 |
| 2021-05-25 | 1,046 | 1,049 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2021-05-24 | 1,043 | 1,048 | 1,040 | 1,048 | 4,600 | 1,048 |
| 2021-05-21 | 1,041 | 1,046 | 1,041 | 1,043 | 3,900 | 1,043 |
| 2021-05-20 | 1,020 | 1,041 | 1,020 | 1,041 | 4,800 | 1,041 |
| 2021-05-19 | 1,015 | 1,023 | 1,015 | 1,018 | 4,300 | 1,018 |
| 2021-05-18 | 1,013 | 1,015 | 1,012 | 1,015 | 3,400 | 1,015 |
| 2021-05-17 | 1,007 | 1,008 | 1,000 | 1,003 | 4,900 | 1,003 |
| 2021-05-14 | 1,000 | 1,000 | 990 | 990 | 3,100 | 990 |
| 2021-05-13 | 1,000 | 1,000 | 988 | 989 | 2,800 | 989 |
| 2021-05-12 | 1,002 | 1,010 | 997 | 997 | 2,500 | 997 |
| 2021-05-11 | 1,002 | 1,007 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2021-05-10 | 1,006 | 1,016 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2021-05-07 | 1,005 | 1,008 | 1,004 | 1,005 | 2,000 | 1,005 |
| 2021-05-06 | 1,005 | 1,010 | 1,004 | 1,004 | 3,700 | 1,004 |
| 2021-04-30 | 1,014 | 1,014 | 999 | 999 | 5,500 | 999 |
| 2021-04-28 | 1,016 | 1,025 | 1,014 | 1,014 | 4,700 | 1,014 |
| 2021-04-27 | 1,026 | 1,026 | 1,015 | 1,015 | 3,100 | 1,015 |
| 2021-04-26 | 1,014 | 1,027 | 1,014 | 1,014 | 1,800 | 1,014 |
| 2021-04-23 | 1,028 | 1,028 | 1,020 | 1,021 | 3,600 | 1,021 |
| 2021-04-22 | 1,016 | 1,024 | 1,016 | 1,024 | 2,000 | 1,024 |
| 2021-04-21 | 1,017 | 1,025 | 1,012 | 1,017 | 3,700 | 1,017 |
| 2021-04-20 | 1,023 | 1,023 | 1,019 | 1,022 | 2,500 | 1,022 |
| 2021-04-19 | 1,025 | 1,029 | 1,023 | 1,023 | 1,400 | 1,023 |
| 2021-04-16 | 1,027 | 1,030 | 1,024 | 1,025 | 1,600 | 1,025 |
| 2021-04-15 | 1,014 | 1,023 | 1,014 | 1,023 | 1,100 | 1,023 |
| 2021-04-14 | 1,020 | 1,020 | 1,011 | 1,014 | 1,900 | 1,014 |
| 2021-04-13 | 1,015 | 1,021 | 1,015 | 1,020 | 1,600 | 1,020 |
| 2021-04-12 | 1,011 | 1,017 | 1,011 | 1,017 | 1,700 | 1,017 |
| 2021-04-09 | 1,010 | 1,021 | 1,010 | 1,011 | 4,400 | 1,011 |
| 2021-04-08 | 1,033 | 1,035 | 1,006 | 1,007 | 10,600 | 1,007 |
| 2021-04-07 | 1,018 | 1,033 | 1,018 | 1,033 | 3,100 | 1,033 |
| 2021-04-06 | 1,030 | 1,034 | 1,016 | 1,019 | 7,000 | 1,019 |
| 2021-04-05 | 1,027 | 1,032 | 1,013 | 1,032 | 10,100 | 1,032 |
| 2021-04-02 | 1,033 | 1,033 | 1,021 | 1,024 | 7,000 | 1,024 |
| 2021-04-01 | 1,036 | 1,036 | 1,028 | 1,033 | 11,700 | 1,033 |
| 2021-03-31 | 1,041 | 1,047 | 1,038 | 1,041 | 23,200 | 1,041 |
| 2021-03-30 | 1,089 | 1,089 | 1,024 | 1,047 | 108,300 | 1,047 |
| 2021-03-29 | 1,115 | 1,127 | 1,102 | 1,109 | 40,000 | 1,109 |
| 2021-03-26 | 1,114 | 1,115 | 1,108 | 1,113 | 13,600 | 1,113 |
| 2021-03-25 | 1,101 | 1,115 | 1,101 | 1,114 | 12,600 | 1,114 |
| 2021-03-24 | 1,114 | 1,119 | 1,102 | 1,102 | 7,700 | 1,102 |
| 2021-03-23 | 1,120 | 1,125 | 1,115 | 1,115 | 12,200 | 1,115 |
| 2021-03-22 | 1,114 | 1,118 | 1,109 | 1,118 | 21,500 | 1,118 |
| 2021-03-19 | 1,093 | 1,111 | 1,092 | 1,111 | 18,900 | 1,111 |
| 2021-03-18 | 1,099 | 1,104 | 1,093 | 1,104 | 16,200 | 1,104 |
| 2021-03-17 | 1,097 | 1,104 | 1,097 | 1,104 | 9,700 | 1,104 |
| 2021-03-16 | 1,100 | 1,107 | 1,095 | 1,100 | 21,100 | 1,100 |
| 2021-03-15 | 1,105 | 1,115 | 1,102 | 1,106 | 19,000 | 1,106 |
| 2021-03-12 | 1,110 | 1,117 | 1,102 | 1,109 | 31,000 | 1,109 |
| 2021-03-11 | 1,099 | 1,105 | 1,085 | 1,101 | 13,800 | 1,101 |
| 2021-03-10 | 1,114 | 1,122 | 1,111 | 1,122 | 13,500 | 1,122 |
| 2021-03-09 | 1,110 | 1,119 | 1,100 | 1,119 | 7,900 | 1,119 |
| 2021-03-08 | 1,100 | 1,100 | 1,090 | 1,095 | 6,800 | 1,095 |
| 2021-03-05 | 1,066 | 1,075 | 1,062 | 1,075 | 13,500 | 1,075 |
| 2021-03-04 | 1,091 | 1,091 | 1,071 | 1,075 | 8,900 | 1,075 |
| 2021-03-03 | 1,075 | 1,080 | 1,070 | 1,073 | 12,800 | 1,073 |
| 2021-03-02 | 1,080 | 1,082 | 1,076 | 1,079 | 15,100 | 1,079 |
| 2021-03-01 | 1,094 | 1,094 | 1,082 | 1,082 | 23,800 | 1,082 |
| 2021-02-26 | 1,081 | 1,092 | 1,080 | 1,088 | 28,900 | 1,088 |
| 2021-02-25 | 1,090 | 1,095 | 1,085 | 1,085 | 31,100 | 1,085 |
| 2021-02-24 | 1,070 | 1,081 | 1,062 | 1,081 | 15,300 | 1,081 |
| 2021-02-22 | 1,061 | 1,064 | 1,053 | 1,057 | 17,700 | 1,057 |
| 2021-02-19 | 1,045 | 1,064 | 1,044 | 1,051 | 8,000 | 1,051 |
| 2021-02-18 | 1,063 | 1,089 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2021-02-17 | 1,025 | 1,060 | 1,018 | 1,047 | 28,600 | 1,047 |
| 2021-02-16 | 1,096 | 1,097 | 1,083 | 1,083 | 3,600 | 1,083 |
| 2021-02-15 | 1,076 | 1,090 | 1,076 | 1,087 | 5,300 | 1,087 |
| 2021-02-12 | 1,068 | 1,080 | 1,068 | 1,080 | 7,300 | 1,080 |
| 2021-02-10 | 1,061 | 1,069 | 1,061 | 1,064 | 1,300 | 1,064 |
| 2021-02-09 | 1,070 | 1,070 | 1,061 | 1,061 | 3,900 | 1,061 |
| 2021-02-08 | 1,065 | 1,070 | 1,063 | 1,065 | 38,400 | 1,065 |
| 2021-02-05 | 1,055 | 1,068 | 1,055 | 1,068 | 8,100 | 1,068 |
| 2021-02-04 | 1,053 | 1,063 | 1,048 | 1,054 | 5,100 | 1,054 |
| 2021-02-03 | 1,053 | 1,055 | 1,049 | 1,055 | 2,500 | 1,055 |
| 2021-02-02 | 1,041 | 1,049 | 1,041 | 1,047 | 5,300 | 1,047 |
| 2021-02-01 | 1,030 | 1,041 | 1,030 | 1,037 | 3,300 | 1,037 |
| 2021-01-29 | 1,025 | 1,028 | 1,020 | 1,025 | 31,800 | 1,025 |
| 2021-01-28 | 1,026 | 1,027 | 1,020 | 1,027 | 7,700 | 1,027 |
| 2021-01-27 | 1,041 | 1,041 | 1,026 | 1,026 | 4,500 | 1,026 |
| 2021-01-26 | 1,035 | 1,041 | 1,021 | 1,041 | 6,900 | 1,041 |
| 2021-01-25 | 1,016 | 1,039 | 1,016 | 1,035 | 7,300 | 1,035 |
| 2021-01-22 | 1,015 | 1,016 | 1,014 | 1,016 | 5,600 | 1,016 |
| 2021-01-21 | 1,012 | 1,015 | 1,012 | 1,015 | 3,000 | 1,015 |
| 2021-01-20 | 1,011 | 1,012 | 1,010 | 1,012 | 3,100 | 1,012 |
| 2021-01-19 | 1,006 | 1,015 | 1,004 | 1,008 | 5,200 | 1,008 |
| 2021-01-18 | 1,006 | 1,006 | 1,004 | 1,006 | 3,400 | 1,006 |
| 2021-01-15 | 1,010 | 1,010 | 1,004 | 1,006 | 2,900 | 1,006 |
| 2021-01-14 | 1,002 | 1,020 | 1,002 | 1,015 | 6,400 | 1,015 |
| 2021-01-13 | 1,005 | 1,005 | 1,003 | 1,005 | 2,700 | 1,005 |
| 2021-01-12 | 1,002 | 1,005 | 1,000 | 1,005 | 3,600 | 1,005 |
| 2021-01-08 | 1,000 | 1,004 | 999 | 1,004 | 8,600 | 1,004 |
| 2021-01-07 | 1,005 | 1,005 | 1,002 | 1,005 | 4,200 | 1,005 |
| 2021-01-06 | 1,008 | 1,008 | 1,006 | 1,008 | 2,600 | 1,008 |
| 2021-01-05 | 1,013 | 1,019 | 1,012 | 1,012 | 2,200 | 1,012 |
| 2021-01-04 | 1,021 | 1,021 | 1,013 | 1,013 | 4,100 | 1,013 |
分割・併合履歴 ： [2017-09-27]1株→1.15株
