3386 コスモ・バイオ(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 | 1,161 | 1,168 | 1,154 | 1,162 | 3,100 | 1,162 |
| 2021-12-29 | 1,161 | 1,174 | 1,160 | 1,167 | 7,800 | 1,167 |
| 2021-12-28 | 1,160 | 1,175 | 1,160 | 1,170 | 11,700 | 1,170 |
| 2021-12-27 | 1,152 | 1,160 | 1,148 | 1,159 | 17,800 | 1,159 |
| 2021-12-24 | 1,169 | 1,169 | 1,151 | 1,152 | 11,300 | 1,152 |
| 2021-12-23 | 1,177 | 1,186 | 1,152 | 1,173 | 12,900 | 1,173 |
| 2021-12-22 | 1,175 | 1,177 | 1,150 | 1,174 | 14,500 | 1,174 |
| 2021-12-21 | 1,171 | 1,185 | 1,169 | 1,169 | 9,600 | 1,169 |
| 2021-12-20 | 1,173 | 1,205 | 1,166 | 1,183 | 33,200 | 1,183 |
| 2021-12-17 | 1,175 | 1,205 | 1,175 | 1,195 | 84,000 | 1,195 |
| 2021-12-16 | 1,147 | 1,154 | 1,147 | 1,154 | 3,800 | 1,154 |
| 2021-12-15 | 1,146 | 1,153 | 1,143 | 1,148 | 7,000 | 1,148 |
| 2021-12-14 | 1,148 | 1,148 | 1,138 | 1,146 | 2,800 | 1,146 |
| 2021-12-13 | 1,147 | 1,149 | 1,137 | 1,148 | 4,400 | 1,148 |
| 2021-12-10 | 1,129 | 1,147 | 1,129 | 1,147 | 7,100 | 1,147 |
| 2021-12-09 | 1,128 | 1,139 | 1,127 | 1,130 | 3,800 | 1,130 |
| 2021-12-08 | 1,139 | 1,139 | 1,128 | 1,128 | 5,000 | 1,128 |
| 2021-12-07 | 1,122 | 1,135 | 1,122 | 1,133 | 8,400 | 1,133 |
| 2021-12-06 | 1,111 | 1,120 | 1,110 | 1,120 | 5,500 | 1,120 |
| 2021-12-03 | 1,114 | 1,120 | 1,109 | 1,119 | 5,500 | 1,119 |
| 2021-12-02 | 1,109 | 1,118 | 1,100 | 1,106 | 7,900 | 1,106 |
| 2021-12-01 | 1,120 | 1,127 | 1,101 | 1,109 | 13,100 | 1,109 |
| 2021-11-30 | 1,106 | 1,134 | 1,106 | 1,109 | 7,600 | 1,109 |
| 2021-11-29 | 1,111 | 1,137 | 1,100 | 1,101 | 18,500 | 1,101 |
| 2021-11-26 | 1,126 | 1,134 | 1,109 | 1,112 | 21,400 | 1,112 |
| 2021-11-25 | 1,143 | 1,147 | 1,136 | 1,136 | 9,300 | 1,136 |
| 2021-11-24 | 1,158 | 1,158 | 1,143 | 1,143 | 5,500 | 1,143 |
| 2021-11-22 | 1,146 | 1,160 | 1,142 | 1,158 | 11,300 | 1,158 |
| 2021-11-19 | 1,150 | 1,155 | 1,146 | 1,153 | 6,000 | 1,153 |
| 2021-11-18 | 1,155 | 1,159 | 1,151 | 1,151 | 2,500 | 1,151 |
| 2021-11-17 | 1,152 | 1,157 | 1,150 | 1,157 | 4,200 | 1,157 |
| 2021-11-16 | 1,158 | 1,174 | 1,151 | 1,151 | 3,500 | 1,151 |
| 2021-11-15 | 1,168 | 1,176 | 1,156 | 1,163 | 4,800 | 1,163 |
| 2021-11-12 | 1,148 | 1,168 | 1,148 | 1,168 | 18,500 | 1,168 |
| 2021-11-11 | 1,147 | 1,148 | 1,140 | 1,141 | 8,600 | 1,141 |
| 2021-11-10 | 1,147 | 1,153 | 1,142 | 1,144 | 4,300 | 1,144 |
| 2021-11-09 | 1,156 | 1,166 | 1,146 | 1,150 | 14,800 | 1,150 |
| 2021-11-08 | 1,163 | 1,172 | 1,150 | 1,160 | 13,000 | 1,160 |
| 2021-11-05 | 1,179 | 1,179 | 1,168 | 1,168 | 6,900 | 1,168 |
| 2021-11-04 | 1,174 | 1,179 | 1,167 | 1,179 | 7,800 | 1,179 |
| 2021-11-02 | 1,171 | 1,177 | 1,164 | 1,165 | 4,300 | 1,165 |
| 2021-11-01 | 1,176 | 1,183 | 1,163 | 1,177 | 8,500 | 1,177 |
| 2021-10-29 | 1,165 | 1,175 | 1,156 | 1,164 | 6,700 | 1,164 |
| 2021-10-28 | 1,167 | 1,167 | 1,156 | 1,161 | 6,100 | 1,161 |
| 2021-10-27 | 1,168 | 1,173 | 1,161 | 1,162 | 1,900 | 1,162 |
| 2021-10-26 | 1,153 | 1,168 | 1,152 | 1,168 | 6,300 | 1,168 |
| 2021-10-25 | 1,157 | 1,162 | 1,152 | 1,153 | 3,300 | 1,153 |
| 2021-10-22 | 1,156 | 1,163 | 1,150 | 1,157 | 4,200 | 1,157 |
| 2021-10-21 | 1,156 | 1,163 | 1,150 | 1,151 | 6,700 | 1,151 |
| 2021-10-20 | 1,180 | 1,180 | 1,154 | 1,154 | 11,300 | 1,154 |
| 2021-10-19 | 1,175 | 1,181 | 1,163 | 1,179 | 2,900 | 1,179 |
| 2021-10-18 | 1,167 | 1,175 | 1,162 | 1,175 | 4,100 | 1,175 |
| 2021-10-15 | 1,164 | 1,177 | 1,164 | 1,167 | 7,200 | 1,167 |
| 2021-10-14 | 1,164 | 1,181 | 1,162 | 1,162 | 7,500 | 1,162 |
| 2021-10-13 | 1,159 | 1,196 | 1,158 | 1,168 | 23,100 | 1,168 |
| 2021-10-12 | 1,160 | 1,162 | 1,151 | 1,159 | 3,700 | 1,159 |
| 2021-10-11 | 1,155 | 1,164 | 1,146 | 1,159 | 15,100 | 1,159 |
| 2021-10-08 | 1,143 | 1,159 | 1,143 | 1,152 | 9,200 | 1,152 |
| 2021-10-07 | 1,141 | 1,154 | 1,135 | 1,140 | 13,700 | 1,140 |
| 2021-10-06 | 1,154 | 1,164 | 1,132 | 1,139 | 44,300 | 1,139 |
| 2021-10-05 | 1,161 | 1,167 | 1,138 | 1,143 | 47,400 | 1,143 |
| 2021-10-04 | 1,188 | 1,194 | 1,166 | 1,178 | 13,600 | 1,178 |
| 2021-10-01 | 1,190 | 1,191 | 1,170 | 1,188 | 16,600 | 1,188 |
| 2021-09-30 | 1,178 | 1,195 | 1,178 | 1,190 | 6,600 | 1,190 |
| 2021-09-29 | 1,169 | 1,191 | 1,169 | 1,175 | 12,200 | 1,175 |
| 2021-09-28 | 1,200 | 1,200 | 1,174 | 1,186 | 19,300 | 1,186 |
| 2021-09-27 | 1,210 | 1,214 | 1,191 | 1,199 | 28,800 | 1,199 |
| 2021-09-24 | 1,188 | 1,210 | 1,180 | 1,207 | 26,300 | 1,207 |
| 2021-09-22 | 1,162 | 1,180 | 1,162 | 1,165 | 19,800 | 1,165 |
| 2021-09-21 | 1,161 | 1,176 | 1,154 | 1,172 | 14,500 | 1,172 |
| 2021-09-17 | 1,170 | 1,190 | 1,170 | 1,180 | 10,200 | 1,180 |
| 2021-09-16 | 1,184 | 1,196 | 1,161 | 1,181 | 23,600 | 1,181 |
| 2021-09-15 | 1,194 | 1,194 | 1,174 | 1,186 | 13,900 | 1,186 |
| 2021-09-14 | 1,188 | 1,196 | 1,185 | 1,194 | 23,200 | 1,194 |
| 2021-09-13 | 1,163 | 1,208 | 1,163 | 1,197 | 41,500 | 1,197 |
| 2021-09-10 | 1,147 | 1,167 | 1,147 | 1,160 | 17,800 | 1,160 |
| 2021-09-09 | 1,157 | 1,158 | 1,145 | 1,145 | 20,100 | 1,145 |
| 2021-09-08 | 1,156 | 1,166 | 1,156 | 1,163 | 5,000 | 1,163 |
| 2021-09-07 | 1,167 | 1,175 | 1,151 | 1,156 | 20,400 | 1,156 |
| 2021-09-06 | 1,149 | 1,185 | 1,149 | 1,165 | 38,600 | 1,165 |
| 2021-09-03 | 1,124 | 1,142 | 1,121 | 1,141 | 11,500 | 1,141 |
| 2021-09-02 | 1,125 | 1,130 | 1,120 | 1,124 | 4,700 | 1,124 |
| 2021-09-01 | 1,129 | 1,129 | 1,119 | 1,123 | 3,800 | 1,123 |
| 2021-08-31 | 1,120 | 1,124 | 1,113 | 1,124 | 8,000 | 1,124 |
| 2021-08-30 | 1,131 | 1,131 | 1,112 | 1,115 | 13,000 | 1,115 |
| 2021-08-27 | 1,121 | 1,124 | 1,111 | 1,120 | 10,100 | 1,120 |
| 2021-08-26 | 1,114 | 1,123 | 1,110 | 1,117 | 9,400 | 1,117 |
| 2021-08-25 | 1,108 | 1,118 | 1,108 | 1,115 | 6,700 | 1,115 |
| 2021-08-24 | 1,110 | 1,127 | 1,103 | 1,107 | 13,600 | 1,107 |
| 2021-08-23 | 1,100 | 1,134 | 1,100 | 1,109 | 11,300 | 1,109 |
| 2021-08-20 | 1,136 | 1,136 | 1,100 | 1,104 | 25,300 | 1,104 |
| 2021-08-19 | 1,132 | 1,155 | 1,132 | 1,144 | 14,100 | 1,144 |
| 2021-08-18 | 1,121 | 1,142 | 1,115 | 1,137 | 10,800 | 1,137 |
| 2021-08-17 | 1,143 | 1,143 | 1,122 | 1,122 | 13,300 | 1,122 |
| 2021-08-16 | 1,150 | 1,152 | 1,136 | 1,144 | 17,900 | 1,144 |
| 2021-08-13 | 1,162 | 1,163 | 1,146 | 1,156 | 19,300 | 1,156 |
| 2021-08-12 | 1,168 | 1,168 | 1,153 | 1,168 | 10,700 | 1,168 |
| 2021-08-11 | 1,178 | 1,180 | 1,167 | 1,170 | 18,500 | 1,170 |
| 2021-08-10 | 1,188 | 1,188 | 1,170 | 1,178 | 28,900 | 1,178 |
| 2021-08-06 | 1,205 | 1,215 | 1,177 | 1,180 | 65,100 | 1,180 |
| 2021-08-05 | 1,210 | 1,252 | 1,207 | 1,233 | 52,900 | 1,233 |
| 2021-08-04 | 1,213 | 1,216 | 1,202 | 1,210 | 18,000 | 1,210 |
| 2021-08-03 | 1,203 | 1,212 | 1,203 | 1,212 | 4,400 | 1,212 |
| 2021-08-02 | 1,214 | 1,219 | 1,202 | 1,212 | 20,000 | 1,212 |
| 2021-07-30 | 1,226 | 1,226 | 1,201 | 1,207 | 14,900 | 1,207 |
| 2021-07-29 | 1,221 | 1,222 | 1,214 | 1,217 | 16,900 | 1,217 |
| 2021-07-28 | 1,240 | 1,252 | 1,213 | 1,225 | 92,900 | 1,225 |
| 2021-07-27 | 1,253 | 1,253 | 1,235 | 1,243 | 24,000 | 1,243 |
| 2021-07-26 | 1,254 | 1,268 | 1,250 | 1,261 | 33,300 | 1,261 |
| 2021-07-21 | 1,248 | 1,259 | 1,242 | 1,259 | 28,500 | 1,259 |
| 2021-07-20 | 1,239 | 1,251 | 1,233 | 1,251 | 22,700 | 1,251 |
| 2021-07-19 | 1,248 | 1,248 | 1,227 | 1,245 | 12,200 | 1,245 |
| 2021-07-16 | 1,244 | 1,250 | 1,232 | 1,249 | 13,900 | 1,249 |
| 2021-07-15 | 1,257 | 1,257 | 1,243 | 1,247 | 7,100 | 1,247 |
| 2021-07-14 | 1,240 | 1,257 | 1,240 | 1,257 | 13,000 | 1,257 |
| 2021-07-13 | 1,238 | 1,254 | 1,226 | 1,240 | 26,600 | 1,240 |
| 2021-07-12 | 1,236 | 1,236 | 1,224 | 1,225 | 6,600 | 1,225 |
| 2021-07-09 | 1,211 | 1,217 | 1,203 | 1,217 | 33,200 | 1,217 |
| 2021-07-08 | 1,229 | 1,230 | 1,217 | 1,219 | 17,100 | 1,219 |
| 2021-07-07 | 1,248 | 1,250 | 1,228 | 1,232 | 8,200 | 1,232 |
| 2021-07-06 | 1,241 | 1,251 | 1,231 | 1,251 | 17,200 | 1,251 |
| 2021-07-05 | 1,238 | 1,250 | 1,230 | 1,241 | 23,200 | 1,241 |
| 2021-07-02 | 1,229 | 1,234 | 1,222 | 1,234 | 6,500 | 1,234 |
| 2021-07-01 | 1,229 | 1,229 | 1,217 | 1,221 | 7,600 | 1,221 |
| 2021-06-30 | 1,231 | 1,231 | 1,200 | 1,229 | 20,400 | 1,229 |
| 2021-06-29 | 1,241 | 1,244 | 1,226 | 1,226 | 6,700 | 1,226 |
| 2021-06-28 | 1,238 | 1,250 | 1,231 | 1,241 | 17,200 | 1,241 |
| 2021-06-25 | 1,226 | 1,248 | 1,215 | 1,234 | 6,900 | 1,234 |
| 2021-06-24 | 1,225 | 1,227 | 1,218 | 1,227 | 6,200 | 1,227 |
| 2021-06-23 | 1,222 | 1,230 | 1,222 | 1,225 | 4,300 | 1,225 |
| 2021-06-22 | 1,213 | 1,233 | 1,213 | 1,229 | 2,900 | 1,229 |
| 2021-06-21 | 1,237 | 1,237 | 1,203 | 1,209 | 25,400 | 1,209 |
| 2021-06-18 | 1,248 | 1,253 | 1,238 | 1,241 | 10,100 | 1,241 |
| 2021-06-17 | 1,248 | 1,256 | 1,235 | 1,248 | 10,000 | 1,248 |
| 2021-06-16 | 1,248 | 1,251 | 1,242 | 1,242 | 13,800 | 1,242 |
| 2021-06-15 | 1,245 | 1,259 | 1,245 | 1,256 | 9,700 | 1,256 |
| 2021-06-14 | 1,249 | 1,250 | 1,240 | 1,249 | 10,600 | 1,249 |
| 2021-06-11 | 1,252 | 1,252 | 1,241 | 1,243 | 11,900 | 1,243 |
| 2021-06-10 | 1,253 | 1,253 | 1,238 | 1,246 | 14,300 | 1,246 |
| 2021-06-09 | 1,245 | 1,255 | 1,242 | 1,250 | 12,800 | 1,250 |
| 2021-06-08 | 1,240 | 1,249 | 1,237 | 1,245 | 9,600 | 1,245 |
| 2021-06-07 | 1,248 | 1,248 | 1,234 | 1,237 | 6,500 | 1,237 |
| 2021-06-04 | 1,252 | 1,252 | 1,227 | 1,231 | 17,600 | 1,231 |
| 2021-06-03 | 1,248 | 1,258 | 1,237 | 1,239 | 16,600 | 1,239 |
| 2021-06-02 | 1,238 | 1,239 | 1,226 | 1,235 | 13,300 | 1,235 |
| 2021-06-01 | 1,225 | 1,234 | 1,214 | 1,224 | 12,000 | 1,224 |
| 2021-05-31 | 1,213 | 1,225 | 1,213 | 1,215 | 8,500 | 1,215 |
| 2021-05-28 | 1,207 | 1,229 | 1,201 | 1,227 | 16,000 | 1,227 |
| 2021-05-27 | 1,198 | 1,205 | 1,198 | 1,204 | 10,800 | 1,204 |
| 2021-05-26 | 1,213 | 1,213 | 1,200 | 1,204 | 8,900 | 1,204 |
| 2021-05-25 | 1,219 | 1,219 | 1,206 | 1,208 | 5,300 | 1,208 |
| 2021-05-24 | 1,204 | 1,217 | 1,204 | 1,213 | 6,200 | 1,213 |
| 2021-05-21 | 1,205 | 1,215 | 1,204 | 1,204 | 9,400 | 1,204 |
| 2021-05-20 | 1,200 | 1,212 | 1,200 | 1,208 | 9,700 | 1,208 |
| 2021-05-19 | 1,210 | 1,215 | 1,205 | 1,205 | 8,400 | 1,205 |
| 2021-05-18 | 1,204 | 1,216 | 1,204 | 1,210 | 5,400 | 1,210 |
| 2021-05-17 | 1,224 | 1,225 | 1,201 | 1,209 | 23,500 | 1,209 |
| 2021-05-14 | 1,201 | 1,229 | 1,199 | 1,224 | 13,100 | 1,224 |
| 2021-05-13 | 1,204 | 1,216 | 1,192 | 1,196 | 34,900 | 1,196 |
| 2021-05-12 | 1,236 | 1,240 | 1,191 | 1,222 | 46,700 | 1,222 |
| 2021-05-11 | 1,261 | 1,282 | 1,243 | 1,248 | 80,200 | 1,248 |
| 2021-05-10 | 1,192 | 1,213 | 1,192 | 1,207 | 22,900 | 1,207 |
| 2021-05-07 | 1,195 | 1,212 | 1,195 | 1,210 | 12,000 | 1,210 |
| 2021-05-06 | 1,200 | 1,213 | 1,195 | 1,195 | 11,200 | 1,195 |
| 2021-04-30 | 1,195 | 1,205 | 1,190 | 1,190 | 18,600 | 1,190 |
| 2021-04-28 | 1,212 | 1,212 | 1,195 | 1,195 | 11,800 | 1,195 |
| 2021-04-27 | 1,196 | 1,213 | 1,194 | 1,201 | 14,400 | 1,201 |
| 2021-04-26 | 1,208 | 1,216 | 1,202 | 1,208 | 9,900 | 1,208 |
| 2021-04-23 | 1,225 | 1,225 | 1,205 | 1,217 | 14,400 | 1,217 |
| 2021-04-22 | 1,234 | 1,240 | 1,221 | 1,221 | 9,300 | 1,221 |
| 2021-04-21 | 1,250 | 1,250 | 1,212 | 1,223 | 28,900 | 1,223 |
| 2021-04-20 | 1,247 | 1,264 | 1,237 | 1,251 | 41,000 | 1,251 |
| 2021-04-19 | 1,226 | 1,235 | 1,223 | 1,225 | 11,300 | 1,225 |
| 2021-04-16 | 1,243 | 1,244 | 1,225 | 1,229 | 11,800 | 1,229 |
| 2021-04-15 | 1,245 | 1,256 | 1,241 | 1,242 | 9,700 | 1,242 |
| 2021-04-14 | 1,243 | 1,255 | 1,240 | 1,245 | 14,400 | 1,245 |
| 2021-04-13 | 1,242 | 1,252 | 1,234 | 1,236 | 14,800 | 1,236 |
| 2021-04-12 | 1,256 | 1,264 | 1,243 | 1,245 | 8,700 | 1,245 |
| 2021-04-09 | 1,245 | 1,267 | 1,243 | 1,251 | 10,900 | 1,251 |
| 2021-04-08 | 1,254 | 1,264 | 1,241 | 1,242 | 20,700 | 1,242 |
| 2021-04-07 | 1,265 | 1,266 | 1,252 | 1,261 | 13,400 | 1,261 |
| 2021-04-06 | 1,297 | 1,297 | 1,262 | 1,266 | 10,600 | 1,266 |
| 2021-04-05 | 1,286 | 1,294 | 1,275 | 1,275 | 16,200 | 1,275 |
| 2021-04-02 | 1,303 | 1,303 | 1,280 | 1,286 | 22,600 | 1,286 |
| 2021-04-01 | 1,260 | 1,305 | 1,260 | 1,303 | 42,500 | 1,303 |
| 2021-03-31 | 1,269 | 1,278 | 1,257 | 1,258 | 31,500 | 1,258 |
| 2021-03-30 | 1,283 | 1,283 | 1,269 | 1,276 | 15,300 | 1,276 |
| 2021-03-29 | 1,310 | 1,310 | 1,262 | 1,276 | 27,500 | 1,276 |
| 2021-03-26 | 1,287 | 1,295 | 1,266 | 1,294 | 28,500 | 1,294 |
| 2021-03-25 | 1,268 | 1,280 | 1,242 | 1,261 | 24,400 | 1,261 |
| 2021-03-24 | 1,290 | 1,300 | 1,243 | 1,266 | 55,400 | 1,266 |
| 2021-03-23 | 1,349 | 1,349 | 1,302 | 1,302 | 55,400 | 1,302 |
| 2021-03-22 | 1,325 | 1,350 | 1,312 | 1,346 | 118,400 | 1,346 |
| 2021-03-19 | 1,278 | 1,325 | 1,270 | 1,309 | 113,400 | 1,309 |
| 2021-03-18 | 1,298 | 1,298 | 1,253 | 1,277 | 137,300 | 1,277 |
| 2021-03-17 | 1,193 | 1,207 | 1,193 | 1,199 | 11,500 | 1,199 |
| 2021-03-16 | 1,200 | 1,200 | 1,182 | 1,191 | 10,300 | 1,191 |
| 2021-03-15 | 1,197 | 1,207 | 1,192 | 1,197 | 13,900 | 1,197 |
| 2021-03-12 | 1,173 | 1,191 | 1,173 | 1,189 | 10,600 | 1,189 |
| 2021-03-11 | 1,160 | 1,184 | 1,160 | 1,171 | 12,000 | 1,171 |
| 2021-03-10 | 1,185 | 1,185 | 1,166 | 1,168 | 8,300 | 1,168 |
| 2021-03-09 | 1,170 | 1,185 | 1,165 | 1,185 | 5,800 | 1,185 |
| 2021-03-08 | 1,171 | 1,177 | 1,165 | 1,165 | 14,500 | 1,165 |
| 2021-03-05 | 1,150 | 1,161 | 1,126 | 1,161 | 28,000 | 1,161 |
| 2021-03-04 | 1,180 | 1,180 | 1,146 | 1,153 | 29,100 | 1,153 |
| 2021-03-03 | 1,165 | 1,175 | 1,165 | 1,168 | 5,900 | 1,168 |
| 2021-03-02 | 1,203 | 1,204 | 1,173 | 1,174 | 24,800 | 1,174 |
| 2021-03-01 | 1,185 | 1,199 | 1,162 | 1,199 | 16,500 | 1,199 |
| 2021-02-26 | 1,175 | 1,175 | 1,159 | 1,165 | 36,300 | 1,165 |
| 2021-02-25 | 1,202 | 1,202 | 1,180 | 1,180 | 8,600 | 1,180 |
| 2021-02-24 | 1,205 | 1,205 | 1,174 | 1,174 | 23,900 | 1,174 |
| 2021-02-22 | 1,200 | 1,229 | 1,198 | 1,207 | 30,700 | 1,207 |
| 2021-02-19 | 1,201 | 1,215 | 1,160 | 1,181 | 75,000 | 1,181 |
| 2021-02-18 | 1,213 | 1,217 | 1,199 | 1,205 | 20,100 | 1,205 |
| 2021-02-17 | 1,200 | 1,211 | 1,199 | 1,202 | 22,700 | 1,202 |
| 2021-02-16 | 1,231 | 1,231 | 1,194 | 1,204 | 78,700 | 1,204 |
| 2021-02-15 | 1,249 | 1,263 | 1,235 | 1,240 | 108,500 | 1,240 |
| 2021-02-12 | 1,288 | 1,340 | 1,284 | 1,330 | 126,700 | 1,330 |
| 2021-02-10 | 1,255 | 1,267 | 1,242 | 1,267 | 26,400 | 1,267 |
| 2021-02-09 | 1,257 | 1,257 | 1,244 | 1,249 | 13,900 | 1,249 |
| 2021-02-08 | 1,259 | 1,261 | 1,240 | 1,245 | 26,700 | 1,245 |
| 2021-02-05 | 1,257 | 1,259 | 1,249 | 1,254 | 21,800 | 1,254 |
| 2021-02-04 | 1,261 | 1,261 | 1,247 | 1,258 | 10,400 | 1,258 |
| 2021-02-03 | 1,259 | 1,269 | 1,253 | 1,260 | 6,300 | 1,260 |
| 2021-02-02 | 1,250 | 1,266 | 1,245 | 1,259 | 10,200 | 1,259 |
| 2021-02-01 | 1,237 | 1,258 | 1,237 | 1,253 | 35,700 | 1,253 |
| 2021-01-29 | 1,260 | 1,267 | 1,235 | 1,250 | 50,100 | 1,250 |
| 2021-01-28 | 1,256 | 1,267 | 1,243 | 1,247 | 53,000 | 1,247 |
| 2021-01-27 | 1,284 | 1,291 | 1,278 | 1,283 | 19,500 | 1,283 |
| 2021-01-26 | 1,298 | 1,301 | 1,280 | 1,285 | 30,700 | 1,285 |
| 2021-01-25 | 1,261 | 1,315 | 1,255 | 1,314 | 126,700 | 1,314 |
| 2021-01-22 | 1,238 | 1,259 | 1,238 | 1,242 | 31,400 | 1,242 |
| 2021-01-21 | 1,233 | 1,250 | 1,228 | 1,250 | 21,000 | 1,250 |
| 2021-01-20 | 1,244 | 1,244 | 1,217 | 1,224 | 26,300 | 1,224 |
| 2021-01-19 | 1,235 | 1,248 | 1,233 | 1,245 | 31,300 | 1,245 |
| 2021-01-18 | 1,230 | 1,247 | 1,226 | 1,234 | 37,500 | 1,234 |
| 2021-01-15 | 1,231 | 1,241 | 1,226 | 1,235 | 24,300 | 1,235 |
| 2021-01-14 | 1,264 | 1,264 | 1,230 | 1,230 | 33,200 | 1,230 |
| 2021-01-13 | 1,247 | 1,263 | 1,243 | 1,257 | 47,400 | 1,257 |
| 2021-01-12 | 1,226 | 1,255 | 1,226 | 1,241 | 53,300 | 1,241 |
| 2021-01-08 | 1,209 | 1,244 | 1,208 | 1,226 | 39,900 | 1,226 |
| 2021-01-07 | 1,204 | 1,210 | 1,201 | 1,209 | 20,100 | 1,209 |
| 2021-01-06 | 1,207 | 1,211 | 1,201 | 1,204 | 17,700 | 1,204 |
| 2021-01-05 | 1,201 | 1,224 | 1,198 | 1,204 | 17,700 | 1,204 |
| 2021-01-04 | 1,240 | 1,240 | 1,205 | 1,217 | 27,300 | 1,217 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株
