3254 (株)プレサンスコーポレーション 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 | 2,103 | 2,112 | 2,076 | 2,095 | 74,600 | 2,095 |
| 2021-12-29 | 2,090 | 2,106 | 2,068 | 2,082 | 117,300 | 2,082 |
| 2021-12-28 | 2,061 | 2,076 | 2,054 | 2,071 | 97,000 | 2,071 |
| 2021-12-27 | 2,010 | 2,047 | 2,010 | 2,042 | 68,000 | 2,042 |
| 2021-12-24 | 2,023 | 2,045 | 2,015 | 2,036 | 66,400 | 2,036 |
| 2021-12-23 | 1,980 | 2,017 | 1,980 | 2,015 | 124,000 | 2,015 |
| 2021-12-22 | 1,946 | 1,980 | 1,943 | 1,977 | 95,400 | 1,977 |
| 2021-12-21 | 1,950 | 1,974 | 1,939 | 1,965 | 93,000 | 1,965 |
| 2021-12-20 | 1,941 | 1,944 | 1,912 | 1,916 | 127,100 | 1,916 |
| 2021-12-17 | 1,974 | 1,989 | 1,952 | 1,961 | 124,700 | 1,961 |
| 2021-12-16 | 1,950 | 1,982 | 1,938 | 1,974 | 126,900 | 1,974 |
| 2021-12-15 | 1,919 | 1,947 | 1,901 | 1,946 | 106,200 | 1,946 |
| 2021-12-14 | 1,919 | 1,940 | 1,902 | 1,919 | 153,800 | 1,919 |
| 2021-12-13 | 1,927 | 1,958 | 1,915 | 1,925 | 119,000 | 1,925 |
| 2021-12-10 | 1,924 | 1,950 | 1,903 | 1,940 | 127,100 | 1,940 |
| 2021-12-09 | 1,905 | 1,940 | 1,905 | 1,921 | 108,500 | 1,921 |
| 2021-12-08 | 1,897 | 1,920 | 1,874 | 1,918 | 125,200 | 1,918 |
| 2021-12-07 | 1,835 | 1,881 | 1,828 | 1,880 | 120,100 | 1,880 |
| 2021-12-06 | 1,799 | 1,860 | 1,799 | 1,818 | 163,800 | 1,818 |
| 2021-12-03 | 1,767 | 1,818 | 1,751 | 1,818 | 115,800 | 1,818 |
| 2021-12-02 | 1,735 | 1,780 | 1,720 | 1,761 | 150,100 | 1,761 |
| 2021-12-01 | 1,713 | 1,781 | 1,713 | 1,756 | 176,100 | 1,756 |
| 2021-11-30 | 1,712 | 1,750 | 1,695 | 1,714 | 233,200 | 1,714 |
| 2021-11-29 | 1,717 | 1,756 | 1,710 | 1,730 | 155,000 | 1,730 |
| 2021-11-26 | 1,788 | 1,788 | 1,736 | 1,757 | 202,200 | 1,757 |
| 2021-11-25 | 1,755 | 1,800 | 1,755 | 1,794 | 113,400 | 1,794 |
| 2021-11-24 | 1,725 | 1,769 | 1,725 | 1,762 | 177,200 | 1,762 |
| 2021-11-22 | 1,699 | 1,735 | 1,673 | 1,735 | 139,000 | 1,735 |
| 2021-11-19 | 1,697 | 1,717 | 1,676 | 1,712 | 141,400 | 1,712 |
| 2021-11-18 | 1,650 | 1,709 | 1,637 | 1,698 | 197,000 | 1,698 |
| 2021-11-17 | 1,708 | 1,708 | 1,663 | 1,679 | 251,200 | 1,679 |
| 2021-11-16 | 1,731 | 1,750 | 1,708 | 1,726 | 352,400 | 1,726 |
| 2021-11-15 | 1,897 | 1,913 | 1,699 | 1,707 | 455,600 | 1,707 |
| 2021-11-12 | 1,919 | 1,962 | 1,907 | 1,956 | 162,400 | 1,956 |
| 2021-11-11 | 1,925 | 1,933 | 1,904 | 1,926 | 79,600 | 1,926 |
| 2021-11-10 | 1,906 | 1,930 | 1,905 | 1,927 | 115,600 | 1,927 |
| 2021-11-09 | 1,951 | 1,975 | 1,921 | 1,922 | 145,300 | 1,922 |
| 2021-11-08 | 1,966 | 1,980 | 1,956 | 1,975 | 93,300 | 1,975 |
| 2021-11-05 | 1,942 | 1,963 | 1,937 | 1,945 | 116,600 | 1,945 |
| 2021-11-04 | 1,954 | 1,978 | 1,944 | 1,969 | 177,700 | 1,969 |
| 2021-11-02 | 1,935 | 1,956 | 1,928 | 1,941 | 167,600 | 1,941 |
| 2021-11-01 | 1,904 | 1,963 | 1,894 | 1,962 | 202,800 | 1,962 |
| 2021-10-29 | 1,914 | 1,915 | 1,876 | 1,882 | 138,800 | 1,882 |
| 2021-10-28 | 1,920 | 1,928 | 1,861 | 1,894 | 1,208,700 | 1,894 |
| 2021-10-27 | 1,907 | 1,920 | 1,889 | 1,920 | 230,500 | 1,920 |
| 2021-10-26 | 1,881 | 1,909 | 1,877 | 1,909 | 172,400 | 1,909 |
| 2021-10-25 | 1,848 | 1,881 | 1,848 | 1,870 | 149,200 | 1,870 |
| 2021-10-22 | 1,848 | 1,889 | 1,835 | 1,862 | 119,600 | 1,862 |
| 2021-10-21 | 1,872 | 1,891 | 1,864 | 1,867 | 137,500 | 1,867 |
| 2021-10-20 | 1,865 | 1,891 | 1,856 | 1,872 | 135,900 | 1,872 |
| 2021-10-19 | 1,880 | 1,904 | 1,863 | 1,866 | 141,100 | 1,866 |
| 2021-10-18 | 1,890 | 1,904 | 1,876 | 1,882 | 128,500 | 1,882 |
| 2021-10-15 | 1,886 | 1,918 | 1,880 | 1,905 | 149,200 | 1,905 |
| 2021-10-14 | 1,875 | 1,904 | 1,864 | 1,890 | 120,000 | 1,890 |
| 2021-10-13 | 1,852 | 1,906 | 1,842 | 1,890 | 217,000 | 1,890 |
| 2021-10-12 | 1,832 | 1,882 | 1,832 | 1,871 | 170,700 | 1,871 |
| 2021-10-11 | 1,837 | 1,865 | 1,831 | 1,864 | 181,000 | 1,864 |
| 2021-10-08 | 1,786 | 1,834 | 1,777 | 1,820 | 206,000 | 1,820 |
| 2021-10-07 | 1,780 | 1,805 | 1,774 | 1,776 | 178,400 | 1,776 |
| 2021-10-06 | 1,770 | 1,799 | 1,761 | 1,767 | 118,300 | 1,767 |
| 2021-10-05 | 1,749 | 1,785 | 1,748 | 1,762 | 167,200 | 1,762 |
| 2021-10-04 | 1,797 | 1,808 | 1,768 | 1,770 | 140,700 | 1,770 |
| 2021-10-01 | 1,813 | 1,825 | 1,774 | 1,784 | 148,400 | 1,784 |
| 2021-09-30 | 1,839 | 1,858 | 1,831 | 1,840 | 181,000 | 1,840 |
| 2021-09-29 | 1,809 | 1,844 | 1,790 | 1,842 | 321,100 | 1,842 |
| 2021-09-28 | 1,843 | 1,859 | 1,825 | 1,844 | 658,500 | 1,844 |
| 2021-09-27 | 1,886 | 1,886 | 1,842 | 1,844 | 394,300 | 1,844 |
| 2021-09-24 | 1,866 | 1,897 | 1,866 | 1,872 | 588,200 | 1,872 |
| 2021-09-22 | 1,863 | 1,886 | 1,860 | 1,862 | 264,800 | 1,862 |
| 2021-09-21 | 1,859 | 1,894 | 1,854 | 1,874 | 330,200 | 1,874 |
| 2021-09-17 | 1,928 | 1,954 | 1,913 | 1,916 | 444,100 | 1,916 |
| 2021-09-16 | 1,939 | 1,960 | 1,929 | 1,945 | 173,900 | 1,945 |
| 2021-09-15 | 1,956 | 1,980 | 1,936 | 1,944 | 163,500 | 1,944 |
| 2021-09-14 | 1,949 | 1,992 | 1,935 | 1,987 | 238,900 | 1,987 |
| 2021-09-13 | 1,917 | 1,962 | 1,909 | 1,944 | 280,700 | 1,944 |
| 2021-09-10 | 1,876 | 1,942 | 1,855 | 1,936 | 385,500 | 1,936 |
| 2021-09-09 | 1,873 | 1,883 | 1,864 | 1,870 | 165,500 | 1,870 |
| 2021-09-08 | 1,850 | 1,898 | 1,846 | 1,884 | 197,800 | 1,884 |
| 2021-09-07 | 1,838 | 1,866 | 1,831 | 1,858 | 223,200 | 1,858 |
| 2021-09-06 | 1,829 | 1,841 | 1,818 | 1,835 | 184,500 | 1,835 |
| 2021-09-03 | 1,786 | 1,827 | 1,775 | 1,818 | 213,400 | 1,818 |
| 2021-09-02 | 1,777 | 1,805 | 1,765 | 1,796 | 201,500 | 1,796 |
| 2021-09-01 | 1,739 | 1,773 | 1,733 | 1,766 | 201,100 | 1,766 |
| 2021-08-31 | 1,685 | 1,734 | 1,675 | 1,727 | 265,700 | 1,727 |
| 2021-08-30 | 1,651 | 1,699 | 1,649 | 1,688 | 505,700 | 1,688 |
| 2021-08-27 | 1,616 | 1,648 | 1,607 | 1,643 | 192,800 | 1,643 |
| 2021-08-26 | 1,638 | 1,644 | 1,620 | 1,635 | 94,700 | 1,635 |
| 2021-08-25 | 1,635 | 1,658 | 1,627 | 1,639 | 154,900 | 1,639 |
| 2021-08-24 | 1,647 | 1,669 | 1,640 | 1,646 | 133,500 | 1,646 |
| 2021-08-23 | 1,640 | 1,668 | 1,640 | 1,659 | 121,200 | 1,659 |
| 2021-08-20 | 1,630 | 1,650 | 1,615 | 1,615 | 112,000 | 1,615 |
| 2021-08-19 | 1,635 | 1,647 | 1,624 | 1,626 | 120,400 | 1,626 |
| 2021-08-18 | 1,658 | 1,663 | 1,630 | 1,630 | 129,300 | 1,630 |
| 2021-08-17 | 1,695 | 1,700 | 1,647 | 1,662 | 230,300 | 1,662 |
| 2021-08-16 | 1,645 | 1,673 | 1,605 | 1,663 | 142,300 | 1,663 |
| 2021-08-13 | 1,674 | 1,685 | 1,662 | 1,680 | 123,800 | 1,680 |
| 2021-08-12 | 1,685 | 1,692 | 1,667 | 1,670 | 118,700 | 1,670 |
| 2021-08-11 | 1,680 | 1,685 | 1,661 | 1,671 | 186,000 | 1,671 |
| 2021-08-10 | 1,650 | 1,671 | 1,643 | 1,651 | 186,400 | 1,651 |
| 2021-08-06 | 1,615 | 1,648 | 1,611 | 1,641 | 85,000 | 1,641 |
| 2021-08-05 | 1,609 | 1,618 | 1,600 | 1,609 | 85,800 | 1,609 |
| 2021-08-04 | 1,612 | 1,616 | 1,596 | 1,606 | 131,600 | 1,606 |
| 2021-08-03 | 1,618 | 1,630 | 1,608 | 1,608 | 79,000 | 1,608 |
| 2021-08-02 | 1,616 | 1,642 | 1,612 | 1,634 | 169,800 | 1,634 |
| 2021-07-30 | 1,610 | 1,615 | 1,591 | 1,594 | 129,200 | 1,594 |
| 2021-07-29 | 1,606 | 1,608 | 1,588 | 1,596 | 77,900 | 1,596 |
| 2021-07-28 | 1,575 | 1,607 | 1,570 | 1,594 | 72,700 | 1,594 |
| 2021-07-27 | 1,584 | 1,599 | 1,579 | 1,591 | 114,600 | 1,591 |
| 2021-07-26 | 1,570 | 1,570 | 1,557 | 1,562 | 124,500 | 1,562 |
| 2021-07-21 | 1,551 | 1,555 | 1,529 | 1,532 | 148,400 | 1,532 |
| 2021-07-20 | 1,525 | 1,543 | 1,520 | 1,522 | 127,400 | 1,522 |
| 2021-07-19 | 1,535 | 1,547 | 1,531 | 1,537 | 111,500 | 1,537 |
| 2021-07-16 | 1,537 | 1,556 | 1,536 | 1,545 | 105,400 | 1,545 |
| 2021-07-15 | 1,550 | 1,569 | 1,543 | 1,548 | 146,500 | 1,548 |
| 2021-07-14 | 1,555 | 1,565 | 1,549 | 1,550 | 112,000 | 1,550 |
| 2021-07-13 | 1,554 | 1,562 | 1,544 | 1,551 | 153,200 | 1,551 |
| 2021-07-12 | 1,532 | 1,561 | 1,532 | 1,551 | 169,600 | 1,551 |
| 2021-07-09 | 1,480 | 1,493 | 1,462 | 1,490 | 231,500 | 1,490 |
| 2021-07-08 | 1,510 | 1,521 | 1,506 | 1,506 | 127,100 | 1,506 |
| 2021-07-07 | 1,510 | 1,519 | 1,501 | 1,514 | 121,400 | 1,514 |
| 2021-07-06 | 1,517 | 1,527 | 1,511 | 1,518 | 99,900 | 1,518 |
| 2021-07-05 | 1,500 | 1,514 | 1,495 | 1,514 | 99,100 | 1,514 |
| 2021-07-02 | 1,499 | 1,510 | 1,492 | 1,509 | 73,400 | 1,509 |
| 2021-07-01 | 1,507 | 1,513 | 1,481 | 1,489 | 135,600 | 1,489 |
| 2021-06-30 | 1,502 | 1,509 | 1,494 | 1,494 | 120,500 | 1,494 |
| 2021-06-29 | 1,496 | 1,506 | 1,486 | 1,489 | 100,800 | 1,489 |
| 2021-06-28 | 1,503 | 1,511 | 1,502 | 1,505 | 65,200 | 1,505 |
| 2021-06-25 | 1,499 | 1,511 | 1,498 | 1,501 | 76,300 | 1,501 |
| 2021-06-24 | 1,474 | 1,492 | 1,466 | 1,491 | 91,500 | 1,491 |
| 2021-06-23 | 1,481 | 1,489 | 1,469 | 1,469 | 100,100 | 1,469 |
| 2021-06-22 | 1,444 | 1,478 | 1,439 | 1,464 | 135,400 | 1,464 |
| 2021-06-21 | 1,437 | 1,446 | 1,409 | 1,414 | 151,300 | 1,414 |
| 2021-06-18 | 1,503 | 1,503 | 1,463 | 1,466 | 167,400 | 1,466 |
| 2021-06-17 | 1,510 | 1,518 | 1,501 | 1,503 | 73,900 | 1,503 |
| 2021-06-16 | 1,516 | 1,527 | 1,514 | 1,517 | 49,300 | 1,517 |
| 2021-06-15 | 1,524 | 1,529 | 1,510 | 1,517 | 65,300 | 1,517 |
| 2021-06-14 | 1,548 | 1,549 | 1,514 | 1,514 | 87,500 | 1,514 |
| 2021-06-11 | 1,514 | 1,534 | 1,503 | 1,533 | 102,800 | 1,533 |
| 2021-06-10 | 1,505 | 1,512 | 1,495 | 1,506 | 104,300 | 1,506 |
| 2021-06-09 | 1,531 | 1,539 | 1,509 | 1,510 | 104,600 | 1,510 |
| 2021-06-08 | 1,525 | 1,545 | 1,525 | 1,531 | 85,800 | 1,531 |
| 2021-06-07 | 1,550 | 1,551 | 1,528 | 1,529 | 103,700 | 1,529 |
| 2021-06-04 | 1,569 | 1,579 | 1,550 | 1,550 | 123,200 | 1,550 |
| 2021-06-03 | 1,602 | 1,610 | 1,568 | 1,570 | 128,800 | 1,570 |
| 2021-06-02 | 1,647 | 1,647 | 1,601 | 1,602 | 143,200 | 1,602 |
| 2021-06-01 | 1,673 | 1,678 | 1,650 | 1,657 | 117,900 | 1,657 |
| 2021-05-31 | 1,705 | 1,711 | 1,668 | 1,668 | 74,200 | 1,668 |
| 2021-05-28 | 1,722 | 1,734 | 1,710 | 1,729 | 70,300 | 1,729 |
| 2021-05-27 | 1,724 | 1,724 | 1,701 | 1,708 | 179,000 | 1,708 |
| 2021-05-26 | 1,732 | 1,732 | 1,699 | 1,700 | 79,400 | 1,700 |
| 2021-05-25 | 1,748 | 1,773 | 1,730 | 1,749 | 97,700 | 1,749 |
| 2021-05-24 | 1,764 | 1,786 | 1,747 | 1,757 | 91,500 | 1,757 |
| 2021-05-21 | 1,744 | 1,775 | 1,729 | 1,764 | 92,000 | 1,764 |
| 2021-05-20 | 1,719 | 1,749 | 1,706 | 1,737 | 73,500 | 1,737 |
| 2021-05-19 | 1,734 | 1,734 | 1,709 | 1,728 | 88,600 | 1,728 |
| 2021-05-18 | 1,711 | 1,749 | 1,700 | 1,735 | 115,900 | 1,735 |
| 2021-05-17 | 1,674 | 1,750 | 1,664 | 1,702 | 160,400 | 1,702 |
| 2021-05-14 | 1,642 | 1,664 | 1,630 | 1,647 | 91,900 | 1,647 |
| 2021-05-13 | 1,612 | 1,692 | 1,605 | 1,613 | 92,500 | 1,613 |
| 2021-05-12 | 1,654 | 1,661 | 1,607 | 1,624 | 128,100 | 1,624 |
| 2021-05-11 | 1,671 | 1,687 | 1,642 | 1,654 | 115,500 | 1,654 |
| 2021-05-10 | 1,681 | 1,715 | 1,677 | 1,704 | 87,500 | 1,704 |
| 2021-05-07 | 1,687 | 1,687 | 1,667 | 1,680 | 111,500 | 1,680 |
| 2021-05-06 | 1,625 | 1,653 | 1,615 | 1,649 | 97,600 | 1,649 |
| 2021-04-30 | 1,600 | 1,614 | 1,598 | 1,608 | 107,400 | 1,608 |
| 2021-04-28 | 1,613 | 1,630 | 1,595 | 1,600 | 106,200 | 1,600 |
| 2021-04-27 | 1,644 | 1,648 | 1,614 | 1,615 | 77,700 | 1,615 |
| 2021-04-26 | 1,678 | 1,678 | 1,641 | 1,648 | 114,800 | 1,648 |
| 2021-04-23 | 1,698 | 1,701 | 1,681 | 1,681 | 81,000 | 1,681 |
| 2021-04-22 | 1,747 | 1,747 | 1,711 | 1,722 | 83,700 | 1,722 |
| 2021-04-21 | 1,753 | 1,756 | 1,717 | 1,720 | 142,700 | 1,720 |
| 2021-04-20 | 1,799 | 1,805 | 1,784 | 1,790 | 151,800 | 1,790 |
| 2021-04-19 | 1,824 | 1,828 | 1,800 | 1,803 | 110,200 | 1,803 |
| 2021-04-16 | 1,804 | 1,823 | 1,804 | 1,820 | 102,900 | 1,820 |
| 2021-04-15 | 1,791 | 1,814 | 1,791 | 1,805 | 96,800 | 1,805 |
| 2021-04-14 | 1,774 | 1,811 | 1,766 | 1,809 | 222,900 | 1,809 |
| 2021-04-13 | 1,759 | 1,791 | 1,759 | 1,778 | 122,200 | 1,778 |
| 2021-04-12 | 1,766 | 1,771 | 1,751 | 1,762 | 101,700 | 1,762 |
| 2021-04-09 | 1,770 | 1,783 | 1,755 | 1,758 | 153,500 | 1,758 |
| 2021-04-08 | 1,768 | 1,786 | 1,740 | 1,750 | 170,100 | 1,750 |
| 2021-04-07 | 1,739 | 1,778 | 1,735 | 1,778 | 242,400 | 1,778 |
| 2021-04-06 | 1,706 | 1,758 | 1,694 | 1,750 | 332,100 | 1,750 |
| 2021-04-05 | 1,693 | 1,706 | 1,687 | 1,692 | 106,200 | 1,692 |
| 2021-04-02 | 1,702 | 1,717 | 1,687 | 1,687 | 118,400 | 1,687 |
| 2021-04-01 | 1,695 | 1,710 | 1,683 | 1,689 | 197,200 | 1,689 |
| 2021-03-31 | 1,676 | 1,697 | 1,660 | 1,689 | 201,700 | 1,689 |
| 2021-03-30 | 1,639 | 1,687 | 1,620 | 1,685 | 460,400 | 1,685 |
| 2021-03-29 | 1,727 | 1,738 | 1,647 | 1,671 | 860,600 | 1,671 |
| 2021-03-26 | 1,730 | 1,746 | 1,724 | 1,743 | 195,300 | 1,743 |
| 2021-03-25 | 1,683 | 1,715 | 1,678 | 1,708 | 168,300 | 1,708 |
| 2021-03-24 | 1,668 | 1,681 | 1,652 | 1,667 | 172,800 | 1,667 |
| 2021-03-23 | 1,683 | 1,725 | 1,680 | 1,682 | 298,800 | 1,682 |
| 2021-03-22 | 1,673 | 1,694 | 1,661 | 1,685 | 371,100 | 1,685 |
| 2021-03-19 | 1,677 | 1,700 | 1,665 | 1,692 | 315,200 | 1,692 |
| 2021-03-18 | 1,675 | 1,690 | 1,657 | 1,687 | 284,600 | 1,687 |
| 2021-03-17 | 1,650 | 1,674 | 1,644 | 1,666 | 307,200 | 1,666 |
| 2021-03-16 | 1,622 | 1,664 | 1,622 | 1,650 | 296,500 | 1,650 |
| 2021-03-15 | 1,610 | 1,636 | 1,607 | 1,620 | 267,100 | 1,620 |
| 2021-03-12 | 1,587 | 1,605 | 1,569 | 1,604 | 357,500 | 1,604 |
| 2021-03-11 | 1,566 | 1,593 | 1,566 | 1,579 | 355,800 | 1,579 |
| 2021-03-10 | 1,552 | 1,569 | 1,539 | 1,559 | 317,400 | 1,559 |
| 2021-03-09 | 1,539 | 1,550 | 1,521 | 1,549 | 381,800 | 1,549 |
| 2021-03-08 | 1,511 | 1,547 | 1,501 | 1,510 | 337,200 | 1,510 |
| 2021-03-05 | 1,510 | 1,510 | 1,479 | 1,490 | 206,700 | 1,490 |
| 2021-03-04 | 1,520 | 1,521 | 1,490 | 1,510 | 149,000 | 1,510 |
| 2021-03-03 | 1,528 | 1,539 | 1,521 | 1,525 | 139,500 | 1,525 |
| 2021-03-02 | 1,534 | 1,543 | 1,507 | 1,519 | 146,200 | 1,519 |
| 2021-03-01 | 1,499 | 1,534 | 1,494 | 1,534 | 224,300 | 1,534 |
| 2021-02-26 | 1,499 | 1,503 | 1,474 | 1,474 | 434,200 | 1,474 |
| 2021-02-25 | 1,519 | 1,535 | 1,517 | 1,520 | 116,200 | 1,520 |
| 2021-02-24 | 1,520 | 1,537 | 1,501 | 1,503 | 133,100 | 1,503 |
| 2021-02-22 | 1,535 | 1,550 | 1,503 | 1,503 | 183,500 | 1,503 |
| 2021-02-19 | 1,521 | 1,535 | 1,510 | 1,526 | 176,000 | 1,526 |
| 2021-02-18 | 1,540 | 1,546 | 1,518 | 1,523 | 129,700 | 1,523 |
| 2021-02-17 | 1,538 | 1,555 | 1,524 | 1,541 | 190,100 | 1,541 |
| 2021-02-16 | 1,559 | 1,570 | 1,530 | 1,540 | 273,700 | 1,540 |
| 2021-02-15 | 1,524 | 1,560 | 1,524 | 1,552 | 267,700 | 1,552 |
| 2021-02-12 | 1,510 | 1,528 | 1,495 | 1,517 | 203,400 | 1,517 |
| 2021-02-10 | 1,503 | 1,514 | 1,486 | 1,494 | 129,700 | 1,494 |
| 2021-02-09 | 1,510 | 1,511 | 1,489 | 1,500 | 139,100 | 1,500 |
| 2021-02-08 | 1,499 | 1,507 | 1,491 | 1,500 | 196,800 | 1,500 |
| 2021-02-05 | 1,495 | 1,496 | 1,482 | 1,485 | 127,500 | 1,485 |
| 2021-02-04 | 1,486 | 1,503 | 1,480 | 1,482 | 147,300 | 1,482 |
| 2021-02-03 | 1,496 | 1,496 | 1,476 | 1,485 | 115,000 | 1,485 |
| 2021-02-02 | 1,480 | 1,492 | 1,466 | 1,484 | 165,300 | 1,484 |
| 2021-02-01 | 1,479 | 1,495 | 1,471 | 1,471 | 175,000 | 1,471 |
| 2021-01-29 | 1,481 | 1,494 | 1,473 | 1,473 | 147,400 | 1,473 |
| 2021-01-28 | 1,505 | 1,506 | 1,482 | 1,485 | 239,300 | 1,485 |
| 2021-01-27 | 1,512 | 1,535 | 1,496 | 1,496 | 262,700 | 1,496 |
| 2021-01-26 | 1,486 | 1,498 | 1,479 | 1,482 | 136,600 | 1,482 |
| 2021-01-25 | 1,494 | 1,502 | 1,477 | 1,486 | 211,500 | 1,486 |
| 2021-01-22 | 1,492 | 1,497 | 1,480 | 1,494 | 288,000 | 1,494 |
| 2021-01-21 | 1,518 | 1,528 | 1,492 | 1,500 | 449,600 | 1,500 |
| 2021-01-20 | 1,558 | 1,569 | 1,510 | 1,518 | 363,200 | 1,518 |
| 2021-01-19 | 1,631 | 1,649 | 1,553 | 1,560 | 740,300 | 1,560 |
| 2021-01-18 | 1,575 | 1,683 | 1,525 | 1,655 | 1,492,500 | 1,655 |
| 2021-01-15 | 1,715 | 1,739 | 1,695 | 1,735 | 166,100 | 1,735 |
| 2021-01-14 | 1,727 | 1,732 | 1,716 | 1,720 | 172,400 | 1,720 |
| 2021-01-13 | 1,754 | 1,754 | 1,673 | 1,747 | 257,200 | 1,747 |
| 2021-01-12 | 1,767 | 1,770 | 1,762 | 1,768 | 234,300 | 1,768 |
| 2021-01-08 | 1,771 | 1,775 | 1,768 | 1,771 | 350,300 | 1,771 |
| 2021-01-07 | 1,773 | 1,779 | 1,771 | 1,775 | 216,500 | 1,775 |
| 2021-01-06 | 1,766 | 1,770 | 1,764 | 1,768 | 299,700 | 1,768 |
| 2021-01-05 | 1,766 | 1,771 | 1,763 | 1,771 | 210,700 | 1,771 |
| 2021-01-04 | 1,771 | 1,775 | 1,762 | 1,768 | 190,200 | 1,768 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
