3191 (株)ジョイフル本田 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 | 1,465 | 1,484 | 1,461 | 1,473 | 59,100 | 1,473 |
| 2021-12-29 | 1,461 | 1,478 | 1,461 | 1,475 | 128,500 | 1,475 |
| 2021-12-28 | 1,454 | 1,471 | 1,453 | 1,465 | 140,400 | 1,465 |
| 2021-12-27 | 1,444 | 1,450 | 1,436 | 1,444 | 71,700 | 1,444 |
| 2021-12-24 | 1,443 | 1,447 | 1,431 | 1,441 | 89,900 | 1,441 |
| 2021-12-23 | 1,439 | 1,442 | 1,434 | 1,436 | 78,300 | 1,436 |
| 2021-12-22 | 1,446 | 1,446 | 1,432 | 1,440 | 96,400 | 1,440 |
| 2021-12-21 | 1,449 | 1,455 | 1,435 | 1,445 | 110,700 | 1,445 |
| 2021-12-20 | 1,460 | 1,462 | 1,430 | 1,431 | 95,100 | 1,431 |
| 2021-12-17 | 1,471 | 1,497 | 1,462 | 1,470 | 315,600 | 1,470 |
| 2021-12-16 | 1,520 | 1,522 | 1,492 | 1,506 | 466,800 | 1,506 |
| 2021-12-15 | 1,455 | 1,494 | 1,455 | 1,490 | 164,300 | 1,490 |
| 2021-12-14 | 1,458 | 1,467 | 1,439 | 1,447 | 155,400 | 1,447 |
| 2021-12-13 | 1,502 | 1,508 | 1,474 | 1,483 | 130,500 | 1,483 |
| 2021-12-10 | 1,540 | 1,540 | 1,481 | 1,483 | 260,000 | 1,483 |
| 2021-12-09 | 1,572 | 1,573 | 1,534 | 1,545 | 281,500 | 1,545 |
| 2021-12-08 | 1,608 | 1,608 | 1,577 | 1,578 | 263,500 | 1,578 |
| 2021-12-07 | 1,580 | 1,613 | 1,565 | 1,608 | 224,200 | 1,608 |
| 2021-12-06 | 1,576 | 1,591 | 1,570 | 1,572 | 225,000 | 1,572 |
| 2021-12-03 | 1,546 | 1,569 | 1,546 | 1,569 | 153,000 | 1,569 |
| 2021-12-02 | 1,541 | 1,563 | 1,538 | 1,544 | 195,600 | 1,544 |
| 2021-12-01 | 1,550 | 1,560 | 1,541 | 1,550 | 195,400 | 1,550 |
| 2021-11-30 | 1,566 | 1,597 | 1,557 | 1,560 | 335,800 | 1,560 |
| 2021-11-29 | 1,572 | 1,584 | 1,565 | 1,568 | 162,000 | 1,568 |
| 2021-11-26 | 1,606 | 1,606 | 1,589 | 1,598 | 149,400 | 1,598 |
| 2021-11-25 | 1,635 | 1,638 | 1,609 | 1,609 | 98,800 | 1,609 |
| 2021-11-24 | 1,626 | 1,645 | 1,626 | 1,631 | 140,800 | 1,631 |
| 2021-11-22 | 1,632 | 1,640 | 1,621 | 1,624 | 120,100 | 1,624 |
| 2021-11-19 | 1,623 | 1,654 | 1,616 | 1,646 | 212,500 | 1,646 |
| 2021-11-18 | 1,622 | 1,640 | 1,618 | 1,630 | 163,000 | 1,630 |
| 2021-11-17 | 1,637 | 1,638 | 1,621 | 1,628 | 120,200 | 1,628 |
| 2021-11-16 | 1,634 | 1,659 | 1,634 | 1,640 | 237,300 | 1,640 |
| 2021-11-15 | 1,611 | 1,640 | 1,610 | 1,631 | 209,700 | 1,631 |
| 2021-11-12 | 1,573 | 1,610 | 1,573 | 1,610 | 217,100 | 1,610 |
| 2021-11-11 | 1,574 | 1,581 | 1,566 | 1,569 | 157,500 | 1,569 |
| 2021-11-10 | 1,558 | 1,579 | 1,558 | 1,574 | 135,400 | 1,574 |
| 2021-11-09 | 1,562 | 1,576 | 1,557 | 1,564 | 239,300 | 1,564 |
| 2021-11-08 | 1,573 | 1,573 | 1,554 | 1,562 | 169,100 | 1,562 |
| 2021-11-05 | 1,577 | 1,589 | 1,562 | 1,577 | 226,800 | 1,577 |
| 2021-11-04 | 1,577 | 1,610 | 1,558 | 1,595 | 387,300 | 1,595 |
| 2021-11-02 | 1,580 | 1,586 | 1,556 | 1,564 | 208,000 | 1,564 |
| 2021-11-01 | 1,580 | 1,600 | 1,573 | 1,600 | 181,200 | 1,600 |
| 2021-10-29 | 1,568 | 1,568 | 1,553 | 1,563 | 126,800 | 1,563 |
| 2021-10-28 | 1,557 | 1,579 | 1,544 | 1,570 | 196,600 | 1,570 |
| 2021-10-27 | 1,584 | 1,590 | 1,569 | 1,569 | 131,600 | 1,569 |
| 2021-10-26 | 1,574 | 1,593 | 1,565 | 1,589 | 140,400 | 1,589 |
| 2021-10-25 | 1,577 | 1,591 | 1,567 | 1,571 | 132,700 | 1,571 |
| 2021-10-22 | 1,589 | 1,606 | 1,577 | 1,593 | 147,500 | 1,593 |
| 2021-10-21 | 1,580 | 1,596 | 1,572 | 1,586 | 192,400 | 1,586 |
| 2021-10-20 | 1,579 | 1,600 | 1,578 | 1,596 | 155,500 | 1,596 |
| 2021-10-19 | 1,562 | 1,589 | 1,561 | 1,588 | 166,600 | 1,588 |
| 2021-10-18 | 1,564 | 1,568 | 1,544 | 1,567 | 149,400 | 1,567 |
| 2021-10-15 | 1,532 | 1,569 | 1,529 | 1,569 | 184,900 | 1,569 |
| 2021-10-14 | 1,536 | 1,551 | 1,521 | 1,546 | 189,100 | 1,546 |
| 2021-10-13 | 1,568 | 1,577 | 1,558 | 1,558 | 133,800 | 1,558 |
| 2021-10-12 | 1,580 | 1,582 | 1,564 | 1,572 | 134,800 | 1,572 |
| 2021-10-11 | 1,563 | 1,588 | 1,562 | 1,588 | 115,100 | 1,588 |
| 2021-10-08 | 1,584 | 1,584 | 1,563 | 1,578 | 208,400 | 1,578 |
| 2021-10-07 | 1,563 | 1,583 | 1,547 | 1,551 | 240,100 | 1,551 |
| 2021-10-06 | 1,520 | 1,563 | 1,520 | 1,553 | 243,500 | 1,553 |
| 2021-10-05 | 1,505 | 1,526 | 1,504 | 1,513 | 138,500 | 1,513 |
| 2021-10-04 | 1,521 | 1,528 | 1,508 | 1,522 | 268,300 | 1,522 |
| 2021-10-01 | 1,531 | 1,537 | 1,511 | 1,526 | 282,300 | 1,526 |
| 2021-09-30 | 1,556 | 1,569 | 1,542 | 1,552 | 238,900 | 1,552 |
| 2021-09-29 | 1,539 | 1,557 | 1,528 | 1,557 | 335,800 | 1,557 |
| 2021-09-28 | 1,567 | 1,573 | 1,540 | 1,569 | 375,500 | 1,569 |
| 2021-09-27 | 1,602 | 1,610 | 1,577 | 1,579 | 284,000 | 1,579 |
| 2021-09-24 | 1,579 | 1,606 | 1,559 | 1,602 | 449,200 | 1,602 |
| 2021-09-22 | 1,569 | 1,587 | 1,554 | 1,577 | 380,700 | 1,577 |
| 2021-09-21 | 1,542 | 1,585 | 1,538 | 1,577 | 412,300 | 1,577 |
| 2021-09-17 | 1,623 | 1,644 | 1,568 | 1,592 | 716,500 | 1,592 |
| 2021-09-16 | 1,518 | 1,527 | 1,505 | 1,527 | 180,900 | 1,527 |
| 2021-09-15 | 1,531 | 1,533 | 1,507 | 1,530 | 242,500 | 1,530 |
| 2021-09-14 | 1,543 | 1,558 | 1,527 | 1,556 | 185,700 | 1,556 |
| 2021-09-13 | 1,509 | 1,534 | 1,498 | 1,534 | 205,300 | 1,534 |
| 2021-09-10 | 1,510 | 1,530 | 1,500 | 1,530 | 294,300 | 1,530 |
| 2021-09-09 | 1,466 | 1,499 | 1,459 | 1,497 | 214,600 | 1,497 |
| 2021-09-08 | 1,511 | 1,517 | 1,483 | 1,503 | 201,900 | 1,503 |
| 2021-09-07 | 1,485 | 1,510 | 1,475 | 1,508 | 207,000 | 1,508 |
| 2021-09-06 | 1,477 | 1,485 | 1,466 | 1,485 | 143,600 | 1,485 |
| 2021-09-03 | 1,485 | 1,501 | 1,467 | 1,477 | 275,200 | 1,477 |
| 2021-09-02 | 1,448 | 1,485 | 1,440 | 1,485 | 215,800 | 1,485 |
| 2021-09-01 | 1,420 | 1,460 | 1,417 | 1,459 | 204,100 | 1,459 |
| 2021-08-31 | 1,393 | 1,409 | 1,387 | 1,404 | 166,500 | 1,404 |
| 2021-08-30 | 1,400 | 1,408 | 1,394 | 1,404 | 167,300 | 1,404 |
| 2021-08-27 | 1,400 | 1,407 | 1,383 | 1,396 | 143,600 | 1,396 |
| 2021-08-26 | 1,416 | 1,429 | 1,416 | 1,425 | 81,900 | 1,425 |
| 2021-08-25 | 1,437 | 1,438 | 1,413 | 1,418 | 171,500 | 1,418 |
| 2021-08-24 | 1,454 | 1,464 | 1,450 | 1,452 | 66,600 | 1,452 |
| 2021-08-23 | 1,435 | 1,459 | 1,434 | 1,454 | 89,100 | 1,454 |
| 2021-08-20 | 1,440 | 1,446 | 1,430 | 1,436 | 94,200 | 1,436 |
| 2021-08-19 | 1,443 | 1,443 | 1,416 | 1,424 | 113,800 | 1,424 |
| 2021-08-18 | 1,448 | 1,460 | 1,448 | 1,454 | 38,300 | 1,454 |
| 2021-08-17 | 1,459 | 1,464 | 1,443 | 1,455 | 63,300 | 1,455 |
| 2021-08-16 | 1,474 | 1,474 | 1,441 | 1,454 | 101,700 | 1,454 |
| 2021-08-13 | 1,468 | 1,486 | 1,467 | 1,486 | 65,100 | 1,486 |
| 2021-08-12 | 1,471 | 1,474 | 1,461 | 1,468 | 84,600 | 1,468 |
| 2021-08-11 | 1,467 | 1,479 | 1,460 | 1,475 | 115,100 | 1,475 |
| 2021-08-10 | 1,448 | 1,468 | 1,448 | 1,456 | 111,500 | 1,456 |
| 2021-08-06 | 1,426 | 1,448 | 1,424 | 1,444 | 66,800 | 1,444 |
| 2021-08-05 | 1,417 | 1,440 | 1,417 | 1,427 | 92,400 | 1,427 |
| 2021-08-04 | 1,450 | 1,486 | 1,435 | 1,447 | 222,200 | 1,447 |
| 2021-08-03 | 1,419 | 1,431 | 1,402 | 1,405 | 111,800 | 1,405 |
| 2021-08-02 | 1,399 | 1,419 | 1,392 | 1,419 | 94,100 | 1,419 |
| 2021-07-30 | 1,391 | 1,391 | 1,373 | 1,379 | 84,100 | 1,379 |
| 2021-07-29 | 1,406 | 1,408 | 1,390 | 1,400 | 79,200 | 1,400 |
| 2021-07-28 | 1,406 | 1,419 | 1,404 | 1,408 | 75,900 | 1,408 |
| 2021-07-27 | 1,411 | 1,415 | 1,403 | 1,413 | 96,900 | 1,413 |
| 2021-07-26 | 1,408 | 1,413 | 1,398 | 1,403 | 82,400 | 1,403 |
| 2021-07-21 | 1,387 | 1,403 | 1,383 | 1,393 | 153,000 | 1,393 |
| 2021-07-20 | 1,359 | 1,382 | 1,356 | 1,377 | 145,200 | 1,377 |
| 2021-07-19 | 1,355 | 1,369 | 1,349 | 1,362 | 117,000 | 1,362 |
| 2021-07-16 | 1,364 | 1,375 | 1,360 | 1,362 | 91,000 | 1,362 |
| 2021-07-15 | 1,390 | 1,407 | 1,379 | 1,383 | 197,000 | 1,383 |
| 2021-07-14 | 1,375 | 1,391 | 1,373 | 1,381 | 101,500 | 1,381 |
| 2021-07-13 | 1,376 | 1,387 | 1,376 | 1,380 | 124,600 | 1,380 |
| 2021-07-12 | 1,364 | 1,382 | 1,361 | 1,376 | 220,200 | 1,376 |
| 2021-07-09 | 1,305 | 1,339 | 1,303 | 1,334 | 267,300 | 1,334 |
| 2021-07-08 | 1,332 | 1,335 | 1,315 | 1,315 | 110,500 | 1,315 |
| 2021-07-07 | 1,339 | 1,348 | 1,333 | 1,335 | 91,200 | 1,335 |
| 2021-07-06 | 1,350 | 1,353 | 1,342 | 1,351 | 48,100 | 1,351 |
| 2021-07-05 | 1,350 | 1,353 | 1,344 | 1,349 | 92,100 | 1,349 |
| 2021-07-02 | 1,365 | 1,366 | 1,355 | 1,358 | 102,600 | 1,358 |
| 2021-07-01 | 1,361 | 1,366 | 1,354 | 1,354 | 88,100 | 1,354 |
| 2021-06-30 | 1,378 | 1,381 | 1,351 | 1,354 | 140,500 | 1,354 |
| 2021-06-29 | 1,378 | 1,378 | 1,362 | 1,368 | 162,300 | 1,368 |
| 2021-06-28 | 1,390 | 1,390 | 1,369 | 1,384 | 208,800 | 1,384 |
| 2021-06-25 | 1,390 | 1,397 | 1,375 | 1,391 | 215,700 | 1,391 |
| 2021-06-24 | 1,370 | 1,389 | 1,361 | 1,389 | 333,900 | 1,389 |
| 2021-06-23 | 1,346 | 1,364 | 1,344 | 1,361 | 263,000 | 1,361 |
| 2021-06-22 | 1,335 | 1,349 | 1,320 | 1,348 | 215,500 | 1,348 |
| 2021-06-21 | 1,328 | 1,328 | 1,300 | 1,306 | 229,300 | 1,306 |
| 2021-06-18 | 1,329 | 1,341 | 1,322 | 1,337 | 316,300 | 1,337 |
| 2021-06-17 | 1,344 | 1,344 | 1,320 | 1,320 | 1,050,800 | 1,320 |
| 2021-06-16 | 1,355 | 1,366 | 1,346 | 1,363 | 1,168,800 | 1,363 |
| 2021-06-15 | 1,358 | 1,368 | 1,352 | 1,358 | 239,500 | 1,358 |
| 2021-06-14 | 1,380 | 1,381 | 1,355 | 1,355 | 472,200 | 1,355 |
| 2021-06-11 | 1,380 | 1,392 | 1,370 | 1,373 | 441,700 | 1,373 |
| 2021-06-10 | 1,367 | 1,382 | 1,362 | 1,377 | 295,600 | 1,377 |
| 2021-06-09 | 1,380 | 1,389 | 1,365 | 1,369 | 421,400 | 1,369 |
| 2021-06-08 | 1,360 | 1,380 | 1,355 | 1,379 | 249,600 | 1,379 |
| 2021-06-07 | 1,352 | 1,365 | 1,346 | 1,354 | 656,400 | 1,354 |
| 2021-06-04 | 1,361 | 1,361 | 1,328 | 1,342 | 1,566,200 | 1,342 |
| 2021-06-03 | 1,329 | 1,336 | 1,324 | 1,331 | 214,400 | 1,331 |
| 2021-06-02 | 1,310 | 1,328 | 1,306 | 1,327 | 223,700 | 1,327 |
| 2021-06-01 | 1,308 | 1,316 | 1,305 | 1,316 | 206,800 | 1,316 |
| 2021-05-31 | 1,318 | 1,329 | 1,305 | 1,307 | 388,600 | 1,307 |
| 2021-05-28 | 1,309 | 1,323 | 1,296 | 1,319 | 956,900 | 1,319 |
| 2021-05-27 | 1,319 | 1,336 | 1,298 | 1,300 | 596,300 | 1,300 |
| 2021-05-26 | 1,321 | 1,325 | 1,308 | 1,320 | 195,400 | 1,320 |
| 2021-05-25 | 1,341 | 1,346 | 1,324 | 1,328 | 191,400 | 1,328 |
| 2021-05-24 | 1,343 | 1,346 | 1,323 | 1,340 | 270,700 | 1,340 |
| 2021-05-21 | 1,348 | 1,354 | 1,337 | 1,343 | 471,900 | 1,343 |
| 2021-05-20 | 1,349 | 1,362 | 1,345 | 1,346 | 147,600 | 1,346 |
| 2021-05-19 | 1,340 | 1,352 | 1,338 | 1,348 | 119,600 | 1,348 |
| 2021-05-18 | 1,349 | 1,361 | 1,347 | 1,357 | 99,000 | 1,357 |
| 2021-05-17 | 1,347 | 1,358 | 1,341 | 1,350 | 87,400 | 1,350 |
| 2021-05-14 | 1,324 | 1,350 | 1,320 | 1,344 | 197,800 | 1,344 |
| 2021-05-13 | 1,323 | 1,330 | 1,311 | 1,311 | 133,700 | 1,311 |
| 2021-05-12 | 1,344 | 1,347 | 1,321 | 1,327 | 181,300 | 1,327 |
| 2021-05-11 | 1,357 | 1,366 | 1,342 | 1,343 | 171,400 | 1,343 |
| 2021-05-10 | 1,361 | 1,367 | 1,352 | 1,365 | 92,900 | 1,365 |
| 2021-05-07 | 1,389 | 1,389 | 1,356 | 1,361 | 179,200 | 1,361 |
| 2021-05-06 | 1,351 | 1,370 | 1,347 | 1,359 | 148,800 | 1,359 |
| 2021-04-30 | 1,353 | 1,358 | 1,344 | 1,345 | 175,000 | 1,345 |
| 2021-04-28 | 1,355 | 1,358 | 1,347 | 1,347 | 123,200 | 1,347 |
| 2021-04-27 | 1,374 | 1,374 | 1,355 | 1,355 | 115,500 | 1,355 |
| 2021-04-26 | 1,372 | 1,383 | 1,360 | 1,365 | 143,300 | 1,365 |
| 2021-04-23 | 1,377 | 1,390 | 1,374 | 1,374 | 83,700 | 1,374 |
| 2021-04-22 | 1,384 | 1,395 | 1,377 | 1,385 | 69,300 | 1,385 |
| 2021-04-21 | 1,365 | 1,375 | 1,361 | 1,373 | 92,200 | 1,373 |
| 2021-04-20 | 1,390 | 1,391 | 1,371 | 1,376 | 139,000 | 1,376 |
| 2021-04-19 | 1,400 | 1,403 | 1,393 | 1,399 | 67,700 | 1,399 |
| 2021-04-16 | 1,410 | 1,414 | 1,392 | 1,405 | 117,100 | 1,405 |
| 2021-04-15 | 1,414 | 1,416 | 1,404 | 1,411 | 96,300 | 1,411 |
| 2021-04-14 | 1,425 | 1,429 | 1,414 | 1,417 | 61,300 | 1,417 |
| 2021-04-13 | 1,426 | 1,434 | 1,425 | 1,425 | 47,500 | 1,425 |
| 2021-04-12 | 1,420 | 1,428 | 1,415 | 1,426 | 53,400 | 1,426 |
| 2021-04-09 | 1,411 | 1,425 | 1,408 | 1,417 | 87,000 | 1,417 |
| 2021-04-08 | 1,422 | 1,422 | 1,400 | 1,400 | 94,600 | 1,400 |
| 2021-04-07 | 1,427 | 1,434 | 1,418 | 1,433 | 89,400 | 1,433 |
| 2021-04-06 | 1,453 | 1,457 | 1,424 | 1,429 | 85,200 | 1,429 |
| 2021-04-05 | 1,440 | 1,449 | 1,429 | 1,442 | 83,900 | 1,442 |
| 2021-04-02 | 1,437 | 1,448 | 1,426 | 1,443 | 92,900 | 1,443 |
| 2021-04-01 | 1,440 | 1,447 | 1,415 | 1,415 | 72,000 | 1,415 |
| 2021-03-31 | 1,458 | 1,469 | 1,435 | 1,435 | 83,800 | 1,435 |
| 2021-03-30 | 1,492 | 1,496 | 1,462 | 1,468 | 98,400 | 1,468 |
| 2021-03-29 | 1,474 | 1,495 | 1,467 | 1,489 | 158,200 | 1,489 |
| 2021-03-26 | 1,451 | 1,460 | 1,442 | 1,460 | 137,700 | 1,460 |
| 2021-03-25 | 1,463 | 1,463 | 1,444 | 1,452 | 91,100 | 1,452 |
| 2021-03-24 | 1,457 | 1,461 | 1,440 | 1,440 | 82,800 | 1,440 |
| 2021-03-23 | 1,477 | 1,492 | 1,467 | 1,467 | 68,300 | 1,467 |
| 2021-03-22 | 1,475 | 1,479 | 1,461 | 1,477 | 123,000 | 1,477 |
| 2021-03-19 | 1,455 | 1,483 | 1,447 | 1,474 | 139,800 | 1,474 |
| 2021-03-18 | 1,470 | 1,470 | 1,450 | 1,465 | 112,600 | 1,465 |
| 2021-03-17 | 1,454 | 1,475 | 1,439 | 1,475 | 86,300 | 1,475 |
| 2021-03-16 | 1,430 | 1,461 | 1,430 | 1,456 | 126,700 | 1,456 |
| 2021-03-15 | 1,419 | 1,438 | 1,416 | 1,426 | 143,100 | 1,426 |
| 2021-03-12 | 1,404 | 1,412 | 1,396 | 1,410 | 126,700 | 1,410 |
| 2021-03-11 | 1,412 | 1,430 | 1,405 | 1,422 | 104,300 | 1,422 |
| 2021-03-10 | 1,410 | 1,421 | 1,401 | 1,404 | 87,300 | 1,404 |
| 2021-03-09 | 1,410 | 1,413 | 1,392 | 1,410 | 103,000 | 1,410 |
| 2021-03-08 | 1,410 | 1,411 | 1,385 | 1,390 | 101,600 | 1,390 |
| 2021-03-05 | 1,375 | 1,404 | 1,370 | 1,404 | 121,600 | 1,404 |
| 2021-03-04 | 1,361 | 1,373 | 1,361 | 1,372 | 72,600 | 1,372 |
| 2021-03-03 | 1,379 | 1,380 | 1,365 | 1,376 | 70,700 | 1,376 |
| 2021-03-02 | 1,389 | 1,389 | 1,361 | 1,367 | 90,200 | 1,367 |
| 2021-03-01 | 1,374 | 1,388 | 1,368 | 1,387 | 114,900 | 1,387 |
| 2021-02-26 | 1,390 | 1,392 | 1,344 | 1,344 | 203,100 | 1,344 |
| 2021-02-25 | 1,421 | 1,429 | 1,393 | 1,396 | 130,700 | 1,396 |
| 2021-02-24 | 1,415 | 1,427 | 1,401 | 1,401 | 80,900 | 1,401 |
| 2021-02-22 | 1,435 | 1,437 | 1,415 | 1,415 | 70,300 | 1,415 |
| 2021-02-19 | 1,449 | 1,452 | 1,431 | 1,436 | 55,900 | 1,436 |
| 2021-02-18 | 1,448 | 1,450 | 1,439 | 1,450 | 58,500 | 1,450 |
| 2021-02-17 | 1,460 | 1,469 | 1,439 | 1,439 | 79,200 | 1,439 |
| 2021-02-16 | 1,478 | 1,494 | 1,473 | 1,482 | 80,500 | 1,482 |
| 2021-02-15 | 1,457 | 1,473 | 1,446 | 1,473 | 75,000 | 1,473 |
| 2021-02-12 | 1,443 | 1,453 | 1,436 | 1,439 | 65,100 | 1,439 |
| 2021-02-10 | 1,460 | 1,465 | 1,443 | 1,443 | 75,100 | 1,443 |
| 2021-02-09 | 1,450 | 1,459 | 1,436 | 1,459 | 89,800 | 1,459 |
| 2021-02-08 | 1,426 | 1,449 | 1,424 | 1,444 | 133,100 | 1,444 |
| 2021-02-05 | 1,430 | 1,441 | 1,414 | 1,415 | 133,600 | 1,415 |
| 2021-02-04 | 1,398 | 1,421 | 1,391 | 1,409 | 101,700 | 1,409 |
| 2021-02-03 | 1,432 | 1,437 | 1,395 | 1,402 | 137,900 | 1,402 |
| 2021-02-02 | 1,384 | 1,414 | 1,378 | 1,407 | 115,500 | 1,407 |
| 2021-02-01 | 1,380 | 1,395 | 1,372 | 1,387 | 100,300 | 1,387 |
| 2021-01-29 | 1,402 | 1,410 | 1,385 | 1,388 | 130,500 | 1,388 |
| 2021-01-28 | 1,420 | 1,424 | 1,405 | 1,405 | 113,300 | 1,405 |
| 2021-01-27 | 1,431 | 1,433 | 1,423 | 1,430 | 53,700 | 1,430 |
| 2021-01-26 | 1,424 | 1,429 | 1,412 | 1,422 | 63,000 | 1,422 |
| 2021-01-25 | 1,415 | 1,426 | 1,410 | 1,426 | 42,200 | 1,426 |
| 2021-01-22 | 1,410 | 1,415 | 1,404 | 1,415 | 70,600 | 1,415 |
| 2021-01-21 | 1,423 | 1,436 | 1,415 | 1,416 | 77,000 | 1,416 |
| 2021-01-20 | 1,420 | 1,425 | 1,407 | 1,420 | 56,300 | 1,420 |
| 2021-01-19 | 1,446 | 1,455 | 1,422 | 1,424 | 62,300 | 1,424 |
| 2021-01-18 | 1,428 | 1,446 | 1,425 | 1,437 | 34,600 | 1,437 |
| 2021-01-15 | 1,462 | 1,462 | 1,429 | 1,433 | 67,200 | 1,433 |
| 2021-01-14 | 1,450 | 1,462 | 1,447 | 1,458 | 52,400 | 1,458 |
| 2021-01-13 | 1,465 | 1,473 | 1,443 | 1,453 | 97,000 | 1,453 |
| 2021-01-12 | 1,477 | 1,480 | 1,461 | 1,475 | 72,300 | 1,475 |
| 2021-01-08 | 1,449 | 1,469 | 1,445 | 1,466 | 87,900 | 1,466 |
| 2021-01-07 | 1,453 | 1,464 | 1,450 | 1,452 | 82,800 | 1,452 |
| 2021-01-06 | 1,437 | 1,445 | 1,430 | 1,434 | 55,100 | 1,434 |
| 2021-01-05 | 1,458 | 1,459 | 1,428 | 1,432 | 71,500 | 1,432 |
| 2021-01-04 | 1,498 | 1,498 | 1,447 | 1,467 | 106,000 | 1,467 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
