3276 (株)JPMC 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 | 1,005 | 1,006 | 997 | 1,002 | 18,000 | 1,002 |
| 2021-12-29 | 995 | 1,005 | 993 | 1,005 | 34,800 | 1,005 |
| 2021-12-28 | 1,005 | 1,031 | 998 | 1,020 | 101,700 | 1,020 |
| 2021-12-27 | 998 | 998 | 990 | 990 | 53,500 | 990 |
| 2021-12-24 | 1,010 | 1,010 | 999 | 999 | 35,200 | 999 |
| 2021-12-23 | 1,001 | 1,008 | 999 | 1,006 | 43,800 | 1,006 |
| 2021-12-22 | 1,001 | 1,002 | 993 | 996 | 34,400 | 996 |
| 2021-12-21 | 1,006 | 1,012 | 994 | 999 | 44,100 | 999 |
| 2021-12-20 | 1,004 | 1,005 | 991 | 994 | 104,800 | 994 |
| 2021-12-17 | 1,012 | 1,015 | 997 | 1,002 | 60,900 | 1,002 |
| 2021-12-16 | 1,020 | 1,024 | 1,005 | 1,014 | 67,100 | 1,014 |
| 2021-12-15 | 1,024 | 1,027 | 1,005 | 1,010 | 133,200 | 1,010 |
| 2021-12-14 | 1,054 | 1,056 | 1,024 | 1,028 | 60,600 | 1,028 |
| 2021-12-13 | 1,078 | 1,079 | 1,054 | 1,054 | 32,300 | 1,054 |
| 2021-12-10 | 1,071 | 1,073 | 1,063 | 1,069 | 27,600 | 1,069 |
| 2021-12-09 | 1,067 | 1,072 | 1,065 | 1,071 | 19,800 | 1,071 |
| 2021-12-08 | 1,070 | 1,078 | 1,059 | 1,073 | 43,400 | 1,073 |
| 2021-12-07 | 1,055 | 1,067 | 1,049 | 1,067 | 41,400 | 1,067 |
| 2021-12-06 | 1,061 | 1,062 | 1,046 | 1,052 | 62,400 | 1,052 |
| 2021-12-03 | 1,042 | 1,058 | 1,031 | 1,057 | 57,000 | 1,057 |
| 2021-12-02 | 1,040 | 1,057 | 1,025 | 1,042 | 46,900 | 1,042 |
| 2021-12-01 | 1,021 | 1,049 | 1,016 | 1,040 | 65,600 | 1,040 |
| 2021-11-30 | 1,032 | 1,054 | 1,019 | 1,022 | 66,400 | 1,022 |
| 2021-11-29 | 1,068 | 1,069 | 1,029 | 1,030 | 101,700 | 1,030 |
| 2021-11-26 | 1,100 | 1,100 | 1,077 | 1,081 | 51,300 | 1,081 |
| 2021-11-25 | 1,120 | 1,120 | 1,102 | 1,102 | 26,000 | 1,102 |
| 2021-11-24 | 1,111 | 1,116 | 1,101 | 1,106 | 28,400 | 1,106 |
| 2021-11-22 | 1,120 | 1,120 | 1,104 | 1,111 | 24,700 | 1,111 |
| 2021-11-19 | 1,122 | 1,126 | 1,106 | 1,126 | 59,600 | 1,126 |
| 2021-11-18 | 1,167 | 1,185 | 1,121 | 1,138 | 226,400 | 1,138 |
| 2021-11-17 | 1,126 | 1,131 | 1,106 | 1,107 | 44,500 | 1,107 |
| 2021-11-16 | 1,108 | 1,135 | 1,105 | 1,131 | 62,100 | 1,131 |
| 2021-11-15 | 1,120 | 1,124 | 1,093 | 1,093 | 76,900 | 1,093 |
| 2021-11-12 | 1,107 | 1,128 | 1,107 | 1,127 | 42,400 | 1,127 |
| 2021-11-11 | 1,087 | 1,116 | 1,080 | 1,099 | 55,900 | 1,099 |
| 2021-11-10 | 1,112 | 1,116 | 1,082 | 1,085 | 59,800 | 1,085 |
| 2021-11-09 | 1,125 | 1,140 | 1,111 | 1,112 | 50,300 | 1,112 |
| 2021-11-08 | 1,140 | 1,145 | 1,125 | 1,130 | 51,700 | 1,130 |
| 2021-11-05 | 1,149 | 1,149 | 1,136 | 1,137 | 47,400 | 1,137 |
| 2021-11-04 | 1,161 | 1,165 | 1,149 | 1,152 | 37,800 | 1,152 |
| 2021-11-02 | 1,169 | 1,169 | 1,149 | 1,149 | 32,000 | 1,149 |
| 2021-11-01 | 1,153 | 1,170 | 1,153 | 1,170 | 20,700 | 1,170 |
| 2021-10-29 | 1,161 | 1,163 | 1,141 | 1,153 | 38,400 | 1,153 |
| 2021-10-28 | 1,178 | 1,178 | 1,153 | 1,153 | 46,900 | 1,153 |
| 2021-10-27 | 1,189 | 1,189 | 1,169 | 1,170 | 25,000 | 1,170 |
| 2021-10-26 | 1,182 | 1,195 | 1,174 | 1,190 | 28,500 | 1,190 |
| 2021-10-25 | 1,172 | 1,182 | 1,167 | 1,171 | 33,700 | 1,171 |
| 2021-10-22 | 1,164 | 1,182 | 1,161 | 1,179 | 36,200 | 1,179 |
| 2021-10-21 | 1,181 | 1,185 | 1,165 | 1,165 | 30,200 | 1,165 |
| 2021-10-20 | 1,182 | 1,187 | 1,177 | 1,178 | 24,200 | 1,178 |
| 2021-10-19 | 1,189 | 1,199 | 1,182 | 1,184 | 30,200 | 1,184 |
| 2021-10-18 | 1,198 | 1,203 | 1,186 | 1,195 | 46,700 | 1,195 |
| 2021-10-15 | 1,193 | 1,202 | 1,189 | 1,200 | 21,100 | 1,200 |
| 2021-10-14 | 1,181 | 1,194 | 1,171 | 1,194 | 35,000 | 1,194 |
| 2021-10-13 | 1,186 | 1,201 | 1,178 | 1,178 | 54,600 | 1,178 |
| 2021-10-12 | 1,200 | 1,205 | 1,185 | 1,192 | 31,400 | 1,192 |
| 2021-10-11 | 1,187 | 1,205 | 1,179 | 1,205 | 34,100 | 1,205 |
| 2021-10-08 | 1,192 | 1,201 | 1,185 | 1,187 | 38,100 | 1,187 |
| 2021-10-07 | 1,181 | 1,212 | 1,181 | 1,195 | 50,000 | 1,195 |
| 2021-10-06 | 1,215 | 1,220 | 1,178 | 1,179 | 40,100 | 1,179 |
| 2021-10-05 | 1,188 | 1,216 | 1,174 | 1,196 | 56,500 | 1,196 |
| 2021-10-04 | 1,188 | 1,210 | 1,184 | 1,200 | 50,600 | 1,200 |
| 2021-10-01 | 1,196 | 1,196 | 1,170 | 1,178 | 62,700 | 1,178 |
| 2021-09-30 | 1,217 | 1,226 | 1,205 | 1,205 | 22,000 | 1,205 |
| 2021-09-29 | 1,218 | 1,227 | 1,202 | 1,216 | 86,200 | 1,216 |
| 2021-09-28 | 1,220 | 1,239 | 1,210 | 1,235 | 73,300 | 1,235 |
| 2021-09-27 | 1,230 | 1,237 | 1,214 | 1,217 | 46,000 | 1,217 |
| 2021-09-24 | 1,246 | 1,246 | 1,225 | 1,228 | 41,300 | 1,228 |
| 2021-09-22 | 1,255 | 1,259 | 1,224 | 1,230 | 41,700 | 1,230 |
| 2021-09-21 | 1,254 | 1,267 | 1,247 | 1,255 | 35,600 | 1,255 |
| 2021-09-17 | 1,268 | 1,294 | 1,265 | 1,278 | 62,200 | 1,278 |
| 2021-09-16 | 1,276 | 1,295 | 1,264 | 1,286 | 51,900 | 1,286 |
| 2021-09-15 | 1,288 | 1,301 | 1,269 | 1,269 | 31,100 | 1,269 |
| 2021-09-14 | 1,293 | 1,307 | 1,286 | 1,306 | 39,400 | 1,306 |
| 2021-09-13 | 1,273 | 1,294 | 1,272 | 1,293 | 25,200 | 1,293 |
| 2021-09-10 | 1,268 | 1,292 | 1,262 | 1,292 | 51,000 | 1,292 |
| 2021-09-09 | 1,291 | 1,292 | 1,262 | 1,278 | 56,200 | 1,278 |
| 2021-09-08 | 1,288 | 1,301 | 1,277 | 1,301 | 29,600 | 1,301 |
| 2021-09-07 | 1,303 | 1,303 | 1,284 | 1,288 | 26,500 | 1,288 |
| 2021-09-06 | 1,296 | 1,302 | 1,279 | 1,299 | 35,700 | 1,299 |
| 2021-09-03 | 1,289 | 1,304 | 1,281 | 1,298 | 40,100 | 1,298 |
| 2021-09-02 | 1,273 | 1,297 | 1,266 | 1,292 | 36,500 | 1,292 |
| 2021-09-01 | 1,254 | 1,281 | 1,247 | 1,281 | 42,500 | 1,281 |
| 2021-08-31 | 1,249 | 1,268 | 1,240 | 1,258 | 27,400 | 1,258 |
| 2021-08-30 | 1,226 | 1,250 | 1,226 | 1,249 | 17,100 | 1,249 |
| 2021-08-27 | 1,223 | 1,231 | 1,213 | 1,228 | 18,400 | 1,228 |
| 2021-08-26 | 1,228 | 1,234 | 1,214 | 1,229 | 35,000 | 1,229 |
| 2021-08-25 | 1,223 | 1,233 | 1,203 | 1,233 | 53,800 | 1,233 |
| 2021-08-24 | 1,216 | 1,216 | 1,200 | 1,209 | 23,400 | 1,209 |
| 2021-08-23 | 1,188 | 1,219 | 1,181 | 1,205 | 33,300 | 1,205 |
| 2021-08-20 | 1,226 | 1,226 | 1,169 | 1,173 | 37,400 | 1,173 |
| 2021-08-19 | 1,260 | 1,260 | 1,216 | 1,216 | 37,600 | 1,216 |
| 2021-08-18 | 1,271 | 1,278 | 1,264 | 1,269 | 28,800 | 1,269 |
| 2021-08-17 | 1,278 | 1,293 | 1,269 | 1,269 | 28,700 | 1,269 |
| 2021-08-16 | 1,297 | 1,297 | 1,267 | 1,281 | 75,500 | 1,281 |
| 2021-08-13 | 1,307 | 1,307 | 1,286 | 1,297 | 24,400 | 1,297 |
| 2021-08-12 | 1,303 | 1,310 | 1,295 | 1,310 | 20,900 | 1,310 |
| 2021-08-11 | 1,283 | 1,307 | 1,276 | 1,303 | 35,300 | 1,303 |
| 2021-08-10 | 1,307 | 1,319 | 1,289 | 1,296 | 36,400 | 1,296 |
| 2021-08-06 | 1,285 | 1,308 | 1,274 | 1,295 | 61,800 | 1,295 |
| 2021-08-05 | 1,273 | 1,292 | 1,271 | 1,285 | 33,600 | 1,285 |
| 2021-08-04 | 1,271 | 1,282 | 1,268 | 1,275 | 24,100 | 1,275 |
| 2021-08-03 | 1,290 | 1,291 | 1,258 | 1,264 | 36,200 | 1,264 |
| 2021-08-02 | 1,284 | 1,296 | 1,277 | 1,289 | 23,200 | 1,289 |
| 2021-07-30 | 1,312 | 1,312 | 1,282 | 1,284 | 18,200 | 1,284 |
| 2021-07-29 | 1,309 | 1,320 | 1,285 | 1,311 | 108,600 | 1,311 |
| 2021-07-28 | 1,315 | 1,317 | 1,302 | 1,306 | 20,000 | 1,306 |
| 2021-07-27 | 1,310 | 1,332 | 1,303 | 1,327 | 30,700 | 1,327 |
| 2021-07-26 | 1,290 | 1,304 | 1,288 | 1,304 | 41,700 | 1,304 |
| 2021-07-21 | 1,304 | 1,308 | 1,283 | 1,297 | 46,400 | 1,297 |
| 2021-07-20 | 1,275 | 1,297 | 1,272 | 1,291 | 39,200 | 1,291 |
| 2021-07-19 | 1,308 | 1,308 | 1,273 | 1,282 | 38,700 | 1,282 |
| 2021-07-16 | 1,302 | 1,318 | 1,297 | 1,310 | 39,200 | 1,310 |
| 2021-07-15 | 1,301 | 1,326 | 1,285 | 1,306 | 37,600 | 1,306 |
| 2021-07-14 | 1,342 | 1,342 | 1,306 | 1,308 | 26,500 | 1,308 |
| 2021-07-13 | 1,314 | 1,360 | 1,307 | 1,346 | 82,800 | 1,346 |
| 2021-07-12 | 1,279 | 1,300 | 1,269 | 1,300 | 32,700 | 1,300 |
| 2021-07-09 | 1,258 | 1,265 | 1,236 | 1,262 | 72,800 | 1,262 |
| 2021-07-08 | 1,260 | 1,275 | 1,246 | 1,262 | 49,100 | 1,262 |
| 2021-07-07 | 1,271 | 1,276 | 1,261 | 1,271 | 30,500 | 1,271 |
| 2021-07-06 | 1,286 | 1,292 | 1,264 | 1,280 | 31,600 | 1,280 |
| 2021-07-05 | 1,314 | 1,326 | 1,284 | 1,284 | 25,100 | 1,284 |
| 2021-07-02 | 1,310 | 1,325 | 1,297 | 1,324 | 40,200 | 1,324 |
| 2021-07-01 | 1,320 | 1,320 | 1,302 | 1,303 | 35,300 | 1,303 |
| 2021-06-30 | 1,320 | 1,326 | 1,310 | 1,317 | 20,500 | 1,317 |
| 2021-06-29 | 1,314 | 1,329 | 1,305 | 1,321 | 43,300 | 1,321 |
| 2021-06-28 | 1,328 | 1,345 | 1,316 | 1,338 | 45,900 | 1,338 |
| 2021-06-25 | 1,348 | 1,348 | 1,318 | 1,329 | 30,600 | 1,329 |
| 2021-06-24 | 1,339 | 1,343 | 1,333 | 1,335 | 36,500 | 1,335 |
| 2021-06-23 | 1,343 | 1,350 | 1,325 | 1,346 | 51,300 | 1,346 |
| 2021-06-22 | 1,333 | 1,333 | 1,322 | 1,327 | 16,900 | 1,327 |
| 2021-06-21 | 1,321 | 1,329 | 1,305 | 1,305 | 32,500 | 1,305 |
| 2021-06-18 | 1,345 | 1,353 | 1,328 | 1,341 | 40,500 | 1,341 |
| 2021-06-17 | 1,326 | 1,344 | 1,317 | 1,340 | 28,600 | 1,340 |
| 2021-06-16 | 1,310 | 1,335 | 1,307 | 1,329 | 26,300 | 1,329 |
| 2021-06-15 | 1,320 | 1,322 | 1,303 | 1,304 | 17,800 | 1,304 |
| 2021-06-14 | 1,321 | 1,330 | 1,312 | 1,319 | 27,100 | 1,319 |
| 2021-06-11 | 1,314 | 1,333 | 1,314 | 1,319 | 41,100 | 1,319 |
| 2021-06-10 | 1,330 | 1,330 | 1,300 | 1,316 | 26,700 | 1,316 |
| 2021-06-09 | 1,348 | 1,348 | 1,333 | 1,337 | 30,600 | 1,337 |
| 2021-06-08 | 1,345 | 1,348 | 1,335 | 1,344 | 31,100 | 1,344 |
| 2021-06-07 | 1,330 | 1,358 | 1,330 | 1,342 | 50,000 | 1,342 |
| 2021-06-04 | 1,310 | 1,330 | 1,310 | 1,320 | 42,900 | 1,320 |
| 2021-06-03 | 1,290 | 1,310 | 1,272 | 1,304 | 51,900 | 1,304 |
| 2021-06-02 | 1,260 | 1,312 | 1,253 | 1,298 | 105,700 | 1,298 |
| 2021-06-01 | 1,255 | 1,258 | 1,241 | 1,246 | 59,100 | 1,246 |
| 2021-05-31 | 1,257 | 1,266 | 1,249 | 1,249 | 33,400 | 1,249 |
| 2021-05-28 | 1,265 | 1,274 | 1,255 | 1,260 | 47,500 | 1,260 |
| 2021-05-27 | 1,281 | 1,285 | 1,257 | 1,257 | 35,200 | 1,257 |
| 2021-05-26 | 1,271 | 1,295 | 1,268 | 1,287 | 26,700 | 1,287 |
| 2021-05-25 | 1,292 | 1,292 | 1,268 | 1,271 | 24,300 | 1,271 |
| 2021-05-24 | 1,261 | 1,279 | 1,259 | 1,277 | 24,100 | 1,277 |
| 2021-05-21 | 1,265 | 1,275 | 1,256 | 1,264 | 14,000 | 1,264 |
| 2021-05-20 | 1,256 | 1,278 | 1,256 | 1,265 | 13,100 | 1,265 |
| 2021-05-19 | 1,261 | 1,279 | 1,254 | 1,256 | 21,900 | 1,256 |
| 2021-05-18 | 1,274 | 1,281 | 1,268 | 1,275 | 27,300 | 1,275 |
| 2021-05-17 | 1,270 | 1,277 | 1,257 | 1,263 | 20,300 | 1,263 |
| 2021-05-14 | 1,255 | 1,266 | 1,247 | 1,260 | 33,000 | 1,260 |
| 2021-05-13 | 1,258 | 1,264 | 1,238 | 1,238 | 39,800 | 1,238 |
| 2021-05-12 | 1,275 | 1,287 | 1,257 | 1,265 | 61,200 | 1,265 |
| 2021-05-11 | 1,285 | 1,301 | 1,270 | 1,275 | 73,700 | 1,275 |
| 2021-05-10 | 1,277 | 1,289 | 1,274 | 1,286 | 24,300 | 1,286 |
| 2021-05-07 | 1,265 | 1,281 | 1,263 | 1,275 | 24,300 | 1,275 |
| 2021-05-06 | 1,268 | 1,268 | 1,255 | 1,261 | 26,100 | 1,261 |
| 2021-04-30 | 1,282 | 1,283 | 1,270 | 1,275 | 18,100 | 1,275 |
| 2021-04-28 | 1,275 | 1,290 | 1,272 | 1,279 | 39,800 | 1,279 |
| 2021-04-27 | 1,260 | 1,281 | 1,255 | 1,275 | 61,400 | 1,275 |
| 2021-04-26 | 1,266 | 1,268 | 1,255 | 1,261 | 19,100 | 1,261 |
| 2021-04-23 | 1,280 | 1,280 | 1,265 | 1,266 | 28,900 | 1,266 |
| 2021-04-22 | 1,297 | 1,297 | 1,263 | 1,270 | 21,000 | 1,270 |
| 2021-04-21 | 1,281 | 1,303 | 1,280 | 1,295 | 33,800 | 1,295 |
| 2021-04-20 | 1,287 | 1,315 | 1,280 | 1,292 | 56,000 | 1,292 |
| 2021-04-19 | 1,300 | 1,304 | 1,286 | 1,294 | 26,700 | 1,294 |
| 2021-04-16 | 1,289 | 1,310 | 1,282 | 1,300 | 54,100 | 1,300 |
| 2021-04-15 | 1,267 | 1,299 | 1,267 | 1,284 | 20,200 | 1,284 |
| 2021-04-14 | 1,285 | 1,286 | 1,268 | 1,271 | 20,500 | 1,271 |
| 2021-04-13 | 1,296 | 1,305 | 1,286 | 1,287 | 28,600 | 1,287 |
| 2021-04-12 | 1,302 | 1,315 | 1,289 | 1,289 | 30,200 | 1,289 |
| 2021-04-09 | 1,275 | 1,304 | 1,273 | 1,299 | 37,100 | 1,299 |
| 2021-04-08 | 1,280 | 1,293 | 1,269 | 1,275 | 47,600 | 1,275 |
| 2021-04-07 | 1,264 | 1,303 | 1,261 | 1,295 | 57,100 | 1,295 |
| 2021-04-06 | 1,290 | 1,302 | 1,261 | 1,272 | 59,800 | 1,272 |
| 2021-04-05 | 1,295 | 1,299 | 1,286 | 1,290 | 32,100 | 1,290 |
| 2021-04-02 | 1,290 | 1,307 | 1,282 | 1,295 | 60,400 | 1,295 |
| 2021-04-01 | 1,293 | 1,299 | 1,267 | 1,281 | 53,200 | 1,281 |
| 2021-03-31 | 1,256 | 1,312 | 1,254 | 1,293 | 79,200 | 1,293 |
| 2021-03-30 | 1,271 | 1,273 | 1,254 | 1,269 | 35,800 | 1,269 |
| 2021-03-29 | 1,224 | 1,258 | 1,214 | 1,256 | 72,700 | 1,256 |
| 2021-03-26 | 1,219 | 1,223 | 1,207 | 1,210 | 38,300 | 1,210 |
| 2021-03-25 | 1,200 | 1,218 | 1,197 | 1,214 | 58,500 | 1,214 |
| 2021-03-24 | 1,226 | 1,230 | 1,189 | 1,197 | 86,000 | 1,197 |
| 2021-03-23 | 1,263 | 1,263 | 1,239 | 1,239 | 43,400 | 1,239 |
| 2021-03-22 | 1,260 | 1,272 | 1,248 | 1,262 | 71,400 | 1,262 |
| 2021-03-19 | 1,240 | 1,255 | 1,235 | 1,254 | 65,000 | 1,254 |
| 2021-03-18 | 1,241 | 1,252 | 1,234 | 1,247 | 32,900 | 1,247 |
| 2021-03-17 | 1,260 | 1,260 | 1,232 | 1,241 | 34,000 | 1,241 |
| 2021-03-16 | 1,234 | 1,258 | 1,227 | 1,258 | 52,500 | 1,258 |
| 2021-03-15 | 1,225 | 1,237 | 1,217 | 1,227 | 59,100 | 1,227 |
| 2021-03-12 | 1,230 | 1,238 | 1,213 | 1,214 | 50,600 | 1,214 |
| 2021-03-11 | 1,235 | 1,240 | 1,221 | 1,231 | 56,600 | 1,231 |
| 2021-03-10 | 1,245 | 1,255 | 1,230 | 1,235 | 39,800 | 1,235 |
| 2021-03-09 | 1,240 | 1,266 | 1,228 | 1,260 | 64,700 | 1,260 |
| 2021-03-08 | 1,272 | 1,272 | 1,215 | 1,220 | 50,800 | 1,220 |
| 2021-03-05 | 1,250 | 1,269 | 1,245 | 1,262 | 76,900 | 1,262 |
| 2021-03-04 | 1,221 | 1,247 | 1,210 | 1,246 | 52,800 | 1,246 |
| 2021-03-03 | 1,225 | 1,231 | 1,206 | 1,226 | 36,900 | 1,226 |
| 2021-03-02 | 1,205 | 1,227 | 1,188 | 1,222 | 68,900 | 1,222 |
| 2021-03-01 | 1,215 | 1,244 | 1,195 | 1,199 | 58,400 | 1,199 |
| 2021-02-26 | 1,188 | 1,224 | 1,187 | 1,212 | 90,900 | 1,212 |
| 2021-02-25 | 1,228 | 1,228 | 1,196 | 1,200 | 82,800 | 1,200 |
| 2021-02-24 | 1,226 | 1,230 | 1,199 | 1,209 | 83,500 | 1,209 |
| 2021-02-22 | 1,220 | 1,227 | 1,214 | 1,222 | 18,800 | 1,222 |
| 2021-02-19 | 1,207 | 1,237 | 1,207 | 1,217 | 31,500 | 1,217 |
| 2021-02-18 | 1,220 | 1,225 | 1,205 | 1,207 | 37,900 | 1,207 |
| 2021-02-17 | 1,224 | 1,234 | 1,220 | 1,224 | 32,500 | 1,224 |
| 2021-02-16 | 1,235 | 1,245 | 1,218 | 1,229 | 48,100 | 1,229 |
| 2021-02-15 | 1,255 | 1,255 | 1,215 | 1,227 | 62,400 | 1,227 |
| 2021-02-12 | 1,279 | 1,279 | 1,239 | 1,252 | 67,600 | 1,252 |
| 2021-02-10 | 1,290 | 1,290 | 1,236 | 1,249 | 73,300 | 1,249 |
| 2021-02-09 | 1,258 | 1,325 | 1,227 | 1,300 | 152,300 | 1,300 |
| 2021-02-08 | 1,216 | 1,247 | 1,190 | 1,223 | 86,700 | 1,223 |
| 2021-02-05 | 1,183 | 1,215 | 1,177 | 1,209 | 43,600 | 1,209 |
| 2021-02-04 | 1,160 | 1,185 | 1,158 | 1,180 | 25,700 | 1,180 |
| 2021-02-03 | 1,144 | 1,169 | 1,144 | 1,160 | 34,200 | 1,160 |
| 2021-02-02 | 1,156 | 1,166 | 1,146 | 1,148 | 30,700 | 1,148 |
| 2021-02-01 | 1,168 | 1,185 | 1,149 | 1,155 | 27,400 | 1,155 |
| 2021-01-29 | 1,142 | 1,183 | 1,138 | 1,171 | 78,700 | 1,171 |
| 2021-01-28 | 1,166 | 1,168 | 1,140 | 1,140 | 87,700 | 1,140 |
| 2021-01-27 | 1,185 | 1,200 | 1,175 | 1,176 | 20,700 | 1,176 |
| 2021-01-26 | 1,188 | 1,210 | 1,184 | 1,198 | 19,900 | 1,198 |
| 2021-01-25 | 1,200 | 1,200 | 1,177 | 1,197 | 31,100 | 1,197 |
| 2021-01-22 | 1,215 | 1,215 | 1,183 | 1,189 | 33,600 | 1,189 |
| 2021-01-21 | 1,236 | 1,248 | 1,211 | 1,221 | 50,600 | 1,221 |
| 2021-01-20 | 1,200 | 1,233 | 1,200 | 1,227 | 104,300 | 1,227 |
| 2021-01-19 | 1,161 | 1,210 | 1,147 | 1,207 | 64,500 | 1,207 |
| 2021-01-18 | 1,148 | 1,156 | 1,135 | 1,138 | 36,100 | 1,138 |
| 2021-01-15 | 1,176 | 1,177 | 1,158 | 1,160 | 33,400 | 1,160 |
| 2021-01-14 | 1,190 | 1,194 | 1,171 | 1,176 | 28,400 | 1,176 |
| 2021-01-13 | 1,187 | 1,193 | 1,171 | 1,189 | 28,500 | 1,189 |
| 2021-01-12 | 1,193 | 1,208 | 1,172 | 1,175 | 39,600 | 1,175 |
| 2021-01-08 | 1,203 | 1,212 | 1,162 | 1,186 | 64,300 | 1,186 |
| 2021-01-07 | 1,209 | 1,218 | 1,198 | 1,209 | 62,100 | 1,209 |
| 2021-01-06 | 1,190 | 1,209 | 1,178 | 1,203 | 71,100 | 1,203 |
| 2021-01-05 | 1,181 | 1,210 | 1,172 | 1,209 | 99,900 | 1,209 |
| 2021-01-04 | 1,195 | 1,195 | 1,161 | 1,179 | 64,100 | 1,179 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→2株 [2012-09-26]1株→2株 [2012-03-28]1株→2株
