3475 (株)グッドコムアセット 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 | 1,128 | 1,155 | 1,120 | 1,150 | 129,300 | 575 |
| 2021-12-29 | 1,085 | 1,129 | 1,085 | 1,129 | 133,900 | 564.50 |
| 2021-12-28 | 1,064 | 1,088 | 1,064 | 1,083 | 136,200 | 541.50 |
| 2021-12-27 | 1,063 | 1,070 | 1,045 | 1,060 | 149,700 | 530 |
| 2021-12-24 | 1,056 | 1,062 | 1,048 | 1,060 | 84,800 | 530 |
| 2021-12-23 | 1,063 | 1,063 | 1,046 | 1,049 | 80,000 | 524.50 |
| 2021-12-22 | 1,050 | 1,064 | 1,048 | 1,052 | 61,600 | 526 |
| 2021-12-21 | 1,040 | 1,047 | 1,022 | 1,045 | 103,000 | 522.50 |
| 2021-12-20 | 1,042 | 1,051 | 1,016 | 1,022 | 213,100 | 511 |
| 2021-12-17 | 1,081 | 1,081 | 1,041 | 1,042 | 271,500 | 521 |
| 2021-12-16 | 1,100 | 1,116 | 1,081 | 1,083 | 130,500 | 541.50 |
| 2021-12-15 | 1,067 | 1,109 | 1,061 | 1,098 | 151,700 | 549 |
| 2021-12-14 | 1,081 | 1,087 | 1,053 | 1,068 | 253,700 | 534 |
| 2021-12-13 | 1,125 | 1,130 | 1,070 | 1,094 | 395,600 | 547 |
| 2021-12-10 | 1,274 | 1,274 | 1,123 | 1,126 | 808,900 | 563 |
| 2021-12-09 | 1,320 | 1,324 | 1,293 | 1,304 | 169,100 | 652 |
| 2021-12-08 | 1,297 | 1,307 | 1,272 | 1,307 | 83,100 | 653.50 |
| 2021-12-07 | 1,242 | 1,296 | 1,242 | 1,296 | 88,800 | 648 |
| 2021-12-06 | 1,251 | 1,251 | 1,225 | 1,231 | 87,800 | 615.50 |
| 2021-12-03 | 1,201 | 1,260 | 1,201 | 1,260 | 119,100 | 630 |
| 2021-12-02 | 1,223 | 1,223 | 1,193 | 1,193 | 139,200 | 596.50 |
| 2021-12-01 | 1,199 | 1,239 | 1,160 | 1,232 | 144,700 | 616 |
| 2021-11-30 | 1,237 | 1,269 | 1,208 | 1,209 | 94,400 | 604.50 |
| 2021-11-29 | 1,300 | 1,301 | 1,217 | 1,220 | 240,500 | 610 |
| 2021-11-26 | 1,325 | 1,328 | 1,306 | 1,322 | 84,700 | 661 |
| 2021-11-25 | 1,376 | 1,382 | 1,339 | 1,339 | 85,000 | 669.50 |
| 2021-11-24 | 1,370 | 1,380 | 1,354 | 1,363 | 78,100 | 681.50 |
| 2021-11-22 | 1,352 | 1,390 | 1,345 | 1,385 | 99,800 | 692.50 |
| 2021-11-19 | 1,341 | 1,375 | 1,327 | 1,370 | 138,500 | 685 |
| 2021-11-18 | 1,328 | 1,345 | 1,310 | 1,341 | 77,200 | 670.50 |
| 2021-11-17 | 1,331 | 1,339 | 1,321 | 1,326 | 77,000 | 663 |
| 2021-11-16 | 1,320 | 1,331 | 1,316 | 1,325 | 47,800 | 662.50 |
| 2021-11-15 | 1,296 | 1,320 | 1,296 | 1,318 | 79,200 | 659 |
| 2021-11-12 | 1,306 | 1,332 | 1,298 | 1,300 | 77,300 | 650 |
| 2021-11-11 | 1,302 | 1,316 | 1,291 | 1,300 | 62,400 | 650 |
| 2021-11-10 | 1,312 | 1,326 | 1,284 | 1,303 | 132,500 | 651.50 |
| 2021-11-09 | 1,340 | 1,354 | 1,318 | 1,318 | 61,800 | 659 |
| 2021-11-08 | 1,327 | 1,339 | 1,310 | 1,335 | 65,100 | 667.50 |
| 2021-11-05 | 1,316 | 1,327 | 1,307 | 1,327 | 81,600 | 663.50 |
| 2021-11-04 | 1,339 | 1,339 | 1,306 | 1,329 | 125,800 | 664.50 |
| 2021-11-02 | 1,345 | 1,345 | 1,316 | 1,326 | 110,700 | 663 |
| 2021-11-01 | 1,365 | 1,368 | 1,321 | 1,345 | 142,500 | 672.50 |
| 2021-10-29 | 1,325 | 1,366 | 1,323 | 1,362 | 201,600 | 681 |
| 2021-10-28 | 1,312 | 1,344 | 1,302 | 1,313 | 552,200 | 656.50 |
| 2021-10-27 | 1,383 | 1,399 | 1,364 | 1,373 | 647,600 | 686.50 |
| 2021-10-26 | 1,417 | 1,421 | 1,374 | 1,380 | 248,100 | 690 |
| 2021-10-25 | 1,400 | 1,418 | 1,394 | 1,401 | 158,200 | 700.50 |
| 2021-10-22 | 1,452 | 1,452 | 1,409 | 1,412 | 228,300 | 706 |
| 2021-10-21 | 1,442 | 1,482 | 1,435 | 1,454 | 304,000 | 727 |
| 2021-10-20 | 1,430 | 1,442 | 1,425 | 1,435 | 102,200 | 717.50 |
| 2021-10-19 | 1,414 | 1,429 | 1,414 | 1,423 | 131,200 | 711.50 |
| 2021-10-18 | 1,416 | 1,431 | 1,408 | 1,414 | 138,900 | 707 |
| 2021-10-15 | 1,399 | 1,418 | 1,396 | 1,411 | 154,200 | 705.50 |
| 2021-10-14 | 1,385 | 1,393 | 1,367 | 1,390 | 91,100 | 695 |
| 2021-10-13 | 1,395 | 1,400 | 1,378 | 1,385 | 92,800 | 692.50 |
| 2021-10-12 | 1,405 | 1,414 | 1,393 | 1,394 | 111,300 | 697 |
| 2021-10-11 | 1,398 | 1,406 | 1,388 | 1,403 | 72,400 | 701.50 |
| 2021-10-08 | 1,415 | 1,415 | 1,391 | 1,396 | 134,000 | 698 |
| 2021-10-07 | 1,381 | 1,419 | 1,379 | 1,395 | 150,800 | 697.50 |
| 2021-10-06 | 1,417 | 1,417 | 1,350 | 1,367 | 178,000 | 683.50 |
| 2021-10-05 | 1,408 | 1,415 | 1,369 | 1,396 | 152,300 | 698 |
| 2021-10-04 | 1,453 | 1,459 | 1,419 | 1,422 | 165,900 | 711 |
| 2021-10-01 | 1,430 | 1,455 | 1,416 | 1,425 | 146,100 | 712.50 |
| 2021-09-30 | 1,427 | 1,455 | 1,418 | 1,448 | 181,200 | 724 |
| 2021-09-29 | 1,370 | 1,420 | 1,366 | 1,417 | 131,500 | 708.50 |
| 2021-09-28 | 1,371 | 1,402 | 1,362 | 1,400 | 174,500 | 700 |
| 2021-09-27 | 1,361 | 1,377 | 1,348 | 1,356 | 84,400 | 678 |
| 2021-09-24 | 1,360 | 1,376 | 1,351 | 1,359 | 119,500 | 679.50 |
| 2021-09-22 | 1,345 | 1,357 | 1,330 | 1,336 | 87,900 | 668 |
| 2021-09-21 | 1,315 | 1,356 | 1,308 | 1,348 | 152,800 | 674 |
| 2021-09-17 | 1,321 | 1,363 | 1,321 | 1,361 | 175,700 | 680.50 |
| 2021-09-16 | 1,345 | 1,356 | 1,305 | 1,317 | 244,800 | 658.50 |
| 2021-09-15 | 1,354 | 1,369 | 1,341 | 1,341 | 160,200 | 670.50 |
| 2021-09-14 | 1,366 | 1,378 | 1,351 | 1,367 | 172,400 | 683.50 |
| 2021-09-13 | 1,404 | 1,407 | 1,358 | 1,366 | 247,500 | 683 |
| 2021-09-10 | 1,400 | 1,443 | 1,377 | 1,410 | 386,300 | 705 |
| 2021-09-09 | 1,489 | 1,508 | 1,479 | 1,493 | 129,100 | 746.50 |
| 2021-09-08 | 1,480 | 1,497 | 1,480 | 1,489 | 75,800 | 744.50 |
| 2021-09-07 | 1,468 | 1,512 | 1,461 | 1,493 | 176,000 | 746.50 |
| 2021-09-06 | 1,450 | 1,463 | 1,443 | 1,453 | 82,500 | 726.50 |
| 2021-09-03 | 1,437 | 1,455 | 1,416 | 1,430 | 74,200 | 715 |
| 2021-09-02 | 1,453 | 1,466 | 1,438 | 1,450 | 59,700 | 725 |
| 2021-09-01 | 1,445 | 1,468 | 1,437 | 1,451 | 75,800 | 725.50 |
| 2021-08-31 | 1,426 | 1,456 | 1,418 | 1,449 | 63,800 | 724.50 |
| 2021-08-30 | 1,400 | 1,434 | 1,400 | 1,426 | 58,400 | 713 |
| 2021-08-27 | 1,378 | 1,399 | 1,374 | 1,399 | 35,600 | 699.50 |
| 2021-08-26 | 1,365 | 1,386 | 1,365 | 1,383 | 30,500 | 691.50 |
| 2021-08-25 | 1,353 | 1,374 | 1,353 | 1,363 | 38,600 | 681.50 |
| 2021-08-24 | 1,348 | 1,374 | 1,347 | 1,353 | 33,100 | 676.50 |
| 2021-08-23 | 1,323 | 1,355 | 1,323 | 1,345 | 39,100 | 672.50 |
| 2021-08-20 | 1,305 | 1,339 | 1,292 | 1,300 | 105,800 | 650 |
| 2021-08-19 | 1,363 | 1,363 | 1,320 | 1,321 | 90,200 | 660.50 |
| 2021-08-18 | 1,359 | 1,390 | 1,356 | 1,370 | 55,600 | 685 |
| 2021-08-17 | 1,409 | 1,409 | 1,344 | 1,350 | 133,900 | 675 |
| 2021-08-16 | 1,439 | 1,439 | 1,398 | 1,417 | 81,100 | 708.50 |
| 2021-08-13 | 1,440 | 1,445 | 1,425 | 1,442 | 51,500 | 721 |
| 2021-08-12 | 1,450 | 1,463 | 1,435 | 1,440 | 34,100 | 720 |
| 2021-08-11 | 1,445 | 1,465 | 1,435 | 1,453 | 40,700 | 726.50 |
| 2021-08-10 | 1,412 | 1,442 | 1,406 | 1,432 | 40,900 | 716 |
| 2021-08-06 | 1,419 | 1,420 | 1,402 | 1,403 | 41,600 | 701.50 |
| 2021-08-05 | 1,430 | 1,450 | 1,417 | 1,419 | 48,000 | 709.50 |
| 2021-08-04 | 1,475 | 1,475 | 1,429 | 1,430 | 53,900 | 715 |
| 2021-08-03 | 1,500 | 1,500 | 1,454 | 1,461 | 70,100 | 730.50 |
| 2021-08-02 | 1,494 | 1,518 | 1,465 | 1,509 | 111,800 | 754.50 |
| 2021-07-30 | 1,467 | 1,488 | 1,449 | 1,485 | 65,000 | 742.50 |
| 2021-07-29 | 1,450 | 1,489 | 1,430 | 1,479 | 190,700 | 739.50 |
| 2021-07-28 | 1,442 | 1,457 | 1,426 | 1,437 | 51,400 | 718.50 |
| 2021-07-27 | 1,422 | 1,450 | 1,422 | 1,438 | 81,400 | 719 |
| 2021-07-26 | 1,438 | 1,438 | 1,411 | 1,420 | 49,300 | 710 |
| 2021-07-21 | 1,448 | 1,448 | 1,399 | 1,400 | 69,700 | 700 |
| 2021-07-20 | 1,452 | 1,452 | 1,412 | 1,422 | 71,200 | 711 |
| 2021-07-19 | 1,486 | 1,492 | 1,436 | 1,455 | 84,900 | 727.50 |
| 2021-07-16 | 1,452 | 1,506 | 1,441 | 1,495 | 81,600 | 747.50 |
| 2021-07-15 | 1,495 | 1,505 | 1,459 | 1,459 | 65,500 | 729.50 |
| 2021-07-14 | 1,526 | 1,526 | 1,488 | 1,508 | 82,700 | 754 |
| 2021-07-13 | 1,465 | 1,534 | 1,465 | 1,527 | 248,100 | 763.50 |
| 2021-07-12 | 1,420 | 1,464 | 1,412 | 1,458 | 157,000 | 729 |
| 2021-07-09 | 1,370 | 1,399 | 1,361 | 1,390 | 113,700 | 695 |
| 2021-07-08 | 1,426 | 1,429 | 1,381 | 1,381 | 91,100 | 690.50 |
| 2021-07-07 | 1,429 | 1,429 | 1,409 | 1,425 | 59,000 | 712.50 |
| 2021-07-06 | 1,410 | 1,435 | 1,403 | 1,435 | 58,900 | 717.50 |
| 2021-07-05 | 1,422 | 1,429 | 1,406 | 1,412 | 53,800 | 706 |
| 2021-07-02 | 1,392 | 1,432 | 1,392 | 1,425 | 83,900 | 712.50 |
| 2021-07-01 | 1,396 | 1,419 | 1,393 | 1,403 | 81,400 | 701.50 |
| 2021-06-30 | 1,374 | 1,407 | 1,374 | 1,393 | 105,300 | 696.50 |
| 2021-06-29 | 1,360 | 1,371 | 1,341 | 1,363 | 75,200 | 681.50 |
| 2021-06-28 | 1,362 | 1,378 | 1,347 | 1,356 | 83,100 | 678 |
| 2021-06-25 | 1,350 | 1,361 | 1,340 | 1,352 | 66,600 | 676 |
| 2021-06-24 | 1,366 | 1,367 | 1,335 | 1,345 | 93,600 | 672.50 |
| 2021-06-23 | 1,385 | 1,398 | 1,360 | 1,365 | 102,100 | 682.50 |
| 2021-06-22 | 1,410 | 1,412 | 1,384 | 1,388 | 86,900 | 694 |
| 2021-06-21 | 1,415 | 1,420 | 1,380 | 1,391 | 129,900 | 695.50 |
| 2021-06-18 | 1,480 | 1,485 | 1,435 | 1,440 | 95,300 | 720 |
| 2021-06-17 | 1,448 | 1,488 | 1,447 | 1,480 | 85,000 | 740 |
| 2021-06-16 | 1,439 | 1,477 | 1,438 | 1,459 | 102,300 | 729.50 |
| 2021-06-15 | 1,439 | 1,444 | 1,421 | 1,440 | 61,400 | 720 |
| 2021-06-14 | 1,456 | 1,470 | 1,431 | 1,436 | 85,200 | 718 |
| 2021-06-11 | 1,401 | 1,463 | 1,400 | 1,453 | 209,700 | 726.50 |
| 2021-06-10 | 1,448 | 1,458 | 1,358 | 1,399 | 397,100 | 699.50 |
| 2021-06-09 | 1,430 | 1,468 | 1,422 | 1,448 | 167,500 | 724 |
| 2021-06-08 | 1,413 | 1,442 | 1,404 | 1,440 | 79,600 | 720 |
| 2021-06-07 | 1,434 | 1,435 | 1,409 | 1,412 | 65,100 | 706 |
| 2021-06-04 | 1,411 | 1,434 | 1,396 | 1,412 | 76,500 | 706 |
| 2021-06-03 | 1,413 | 1,431 | 1,401 | 1,412 | 59,400 | 706 |
| 2021-06-02 | 1,393 | 1,418 | 1,373 | 1,408 | 88,400 | 704 |
| 2021-06-01 | 1,371 | 1,391 | 1,351 | 1,383 | 87,300 | 691.50 |
| 2021-05-31 | 1,421 | 1,428 | 1,356 | 1,359 | 135,500 | 679.50 |
| 2021-05-28 | 1,450 | 1,450 | 1,428 | 1,431 | 55,400 | 715.50 |
| 2021-05-27 | 1,447 | 1,456 | 1,422 | 1,444 | 63,900 | 722 |
| 2021-05-26 | 1,422 | 1,456 | 1,416 | 1,447 | 80,200 | 723.50 |
| 2021-05-25 | 1,419 | 1,434 | 1,398 | 1,434 | 45,500 | 717 |
| 2021-05-24 | 1,411 | 1,419 | 1,396 | 1,415 | 62,400 | 707.50 |
| 2021-05-21 | 1,415 | 1,424 | 1,393 | 1,413 | 93,600 | 706.50 |
| 2021-05-20 | 1,362 | 1,410 | 1,362 | 1,407 | 90,400 | 703.50 |
| 2021-05-19 | 1,363 | 1,388 | 1,347 | 1,368 | 124,300 | 684 |
| 2021-05-18 | 1,314 | 1,373 | 1,314 | 1,366 | 91,200 | 683 |
| 2021-05-17 | 1,340 | 1,351 | 1,300 | 1,308 | 77,400 | 654 |
| 2021-05-14 | 1,292 | 1,321 | 1,292 | 1,318 | 61,700 | 659 |
| 2021-05-13 | 1,315 | 1,327 | 1,281 | 1,283 | 229,300 | 641.50 |
| 2021-05-12 | 1,421 | 1,421 | 1,327 | 1,345 | 206,000 | 672.50 |
| 2021-05-11 | 1,451 | 1,451 | 1,404 | 1,413 | 129,400 | 706.50 |
| 2021-05-10 | 1,466 | 1,480 | 1,452 | 1,470 | 130,800 | 735 |
| 2021-05-07 | 1,439 | 1,466 | 1,411 | 1,461 | 147,500 | 730.50 |
| 2021-05-06 | 1,410 | 1,457 | 1,410 | 1,456 | 183,400 | 728 |
| 2021-04-30 | 1,408 | 1,421 | 1,387 | 1,395 | 101,100 | 697.50 |
| 2021-04-28 | 1,404 | 1,414 | 1,383 | 1,410 | 108,700 | 705 |
| 2021-04-27 | 1,424 | 1,425 | 1,398 | 1,404 | 125,800 | 702 |
| 2021-04-26 | 1,457 | 1,465 | 1,423 | 1,431 | 109,300 | 715.50 |
| 2021-04-23 | 1,472 | 1,498 | 1,442 | 1,454 | 163,500 | 727 |
| 2021-04-22 | 1,452 | 1,501 | 1,452 | 1,501 | 235,800 | 750.50 |
| 2021-04-21 | 1,398 | 1,453 | 1,389 | 1,452 | 262,700 | 726 |
| 2021-04-20 | 1,431 | 1,436 | 1,416 | 1,419 | 158,600 | 709.50 |
| 2021-04-19 | 1,504 | 1,504 | 1,439 | 1,442 | 271,800 | 721 |
| 2021-04-16 | 1,522 | 1,523 | 1,492 | 1,508 | 145,700 | 754 |
| 2021-04-15 | 1,516 | 1,532 | 1,501 | 1,522 | 158,300 | 761 |
| 2021-04-14 | 1,526 | 1,561 | 1,513 | 1,516 | 252,300 | 758 |
| 2021-04-13 | 1,496 | 1,575 | 1,492 | 1,521 | 484,700 | 760.50 |
| 2021-04-12 | 1,518 | 1,564 | 1,487 | 1,505 | 1,165,700 | 752.50 |
| 2021-04-09 | 1,402 | 1,412 | 1,376 | 1,390 | 103,900 | 695 |
| 2021-04-08 | 1,405 | 1,414 | 1,375 | 1,401 | 97,900 | 700.50 |
| 2021-04-07 | 1,428 | 1,431 | 1,405 | 1,418 | 95,700 | 709 |
| 2021-04-06 | 1,466 | 1,466 | 1,390 | 1,413 | 186,100 | 706.50 |
| 2021-04-05 | 1,442 | 1,473 | 1,438 | 1,459 | 131,200 | 729.50 |
| 2021-04-02 | 1,444 | 1,463 | 1,426 | 1,441 | 139,600 | 720.50 |
| 2021-04-01 | 1,425 | 1,449 | 1,401 | 1,444 | 145,000 | 722 |
| 2021-03-31 | 1,375 | 1,427 | 1,365 | 1,415 | 160,900 | 707.50 |
| 2021-03-30 | 1,365 | 1,373 | 1,347 | 1,368 | 91,800 | 684 |
| 2021-03-29 | 1,384 | 1,412 | 1,366 | 1,379 | 204,900 | 689.50 |
| 2021-03-26 | 1,327 | 1,380 | 1,316 | 1,373 | 206,300 | 686.50 |
| 2021-03-25 | 1,290 | 1,333 | 1,286 | 1,310 | 241,400 | 655 |
| 2021-03-24 | 1,314 | 1,334 | 1,268 | 1,286 | 413,700 | 643 |
| 2021-03-23 | 1,380 | 1,402 | 1,338 | 1,343 | 211,900 | 671.50 |
| 2021-03-22 | 1,446 | 1,458 | 1,378 | 1,380 | 343,500 | 690 |
| 2021-03-19 | 1,473 | 1,477 | 1,423 | 1,443 | 433,000 | 721.50 |
| 2021-03-18 | 1,513 | 1,550 | 1,484 | 1,497 | 287,900 | 748.50 |
| 2021-03-17 | 1,544 | 1,608 | 1,464 | 1,484 | 431,200 | 742 |
| 2021-03-16 | 1,402 | 1,571 | 1,402 | 1,560 | 552,600 | 780 |
| 2021-03-15 | 1,530 | 1,538 | 1,422 | 1,439 | 430,900 | 719.50 |
| 2021-03-12 | 1,514 | 1,523 | 1,489 | 1,522 | 134,800 | 761 |
| 2021-03-11 | 1,497 | 1,510 | 1,470 | 1,510 | 85,000 | 755 |
| 2021-03-10 | 1,509 | 1,521 | 1,471 | 1,497 | 93,200 | 748.50 |
| 2021-03-09 | 1,476 | 1,515 | 1,470 | 1,504 | 97,500 | 752 |
| 2021-03-08 | 1,502 | 1,544 | 1,461 | 1,475 | 156,400 | 737.50 |
| 2021-03-05 | 1,459 | 1,499 | 1,413 | 1,499 | 157,200 | 749.50 |
| 2021-03-04 | 1,492 | 1,521 | 1,456 | 1,483 | 146,200 | 741.50 |
| 2021-03-03 | 1,468 | 1,496 | 1,452 | 1,496 | 96,500 | 748 |
| 2021-03-02 | 1,478 | 1,519 | 1,442 | 1,469 | 192,100 | 734.50 |
| 2021-03-01 | 1,538 | 1,593 | 1,440 | 1,478 | 341,800 | 739 |
| 2021-02-26 | 1,476 | 1,520 | 1,432 | 1,517 | 264,300 | 758.50 |
| 2021-02-25 | 1,472 | 1,533 | 1,452 | 1,528 | 233,300 | 764 |
| 2021-02-24 | 1,481 | 1,509 | 1,422 | 1,474 | 486,200 | 737 |
| 2021-02-22 | 1,373 | 1,419 | 1,361 | 1,410 | 144,300 | 705 |
| 2021-02-19 | 1,390 | 1,390 | 1,311 | 1,350 | 206,100 | 675 |
| 2021-02-18 | 1,377 | 1,413 | 1,351 | 1,400 | 161,700 | 700 |
| 2021-02-17 | 1,378 | 1,386 | 1,362 | 1,374 | 60,100 | 687 |
| 2021-02-16 | 1,344 | 1,386 | 1,344 | 1,374 | 184,900 | 687 |
| 2021-02-15 | 1,339 | 1,355 | 1,320 | 1,333 | 97,700 | 666.50 |
| 2021-02-12 | 1,337 | 1,343 | 1,318 | 1,337 | 53,000 | 668.50 |
| 2021-02-10 | 1,320 | 1,346 | 1,308 | 1,340 | 95,500 | 670 |
| 2021-02-09 | 1,327 | 1,328 | 1,303 | 1,320 | 70,700 | 660 |
| 2021-02-08 | 1,302 | 1,334 | 1,300 | 1,326 | 106,000 | 663 |
| 2021-02-05 | 1,319 | 1,323 | 1,291 | 1,301 | 70,800 | 650.50 |
| 2021-02-04 | 1,291 | 1,309 | 1,284 | 1,307 | 63,500 | 653.50 |
| 2021-02-03 | 1,264 | 1,295 | 1,260 | 1,290 | 63,000 | 645 |
| 2021-02-02 | 1,235 | 1,267 | 1,226 | 1,264 | 64,900 | 632 |
| 2021-02-01 | 1,225 | 1,242 | 1,221 | 1,226 | 80,100 | 613 |
| 2021-01-29 | 1,250 | 1,276 | 1,224 | 1,225 | 110,600 | 612.50 |
| 2021-01-28 | 1,260 | 1,260 | 1,235 | 1,254 | 184,900 | 627 |
| 2021-01-27 | 1,305 | 1,312 | 1,264 | 1,278 | 110,300 | 639 |
| 2021-01-26 | 1,318 | 1,319 | 1,290 | 1,307 | 95,900 | 653.50 |
| 2021-01-25 | 1,313 | 1,319 | 1,295 | 1,316 | 73,500 | 658 |
| 2021-01-22 | 1,297 | 1,313 | 1,280 | 1,305 | 103,100 | 652.50 |
| 2021-01-21 | 1,269 | 1,306 | 1,269 | 1,297 | 123,600 | 648.50 |
| 2021-01-20 | 1,252 | 1,279 | 1,245 | 1,279 | 96,400 | 639.50 |
| 2021-01-19 | 1,248 | 1,259 | 1,231 | 1,250 | 82,600 | 625 |
| 2021-01-18 | 1,215 | 1,245 | 1,204 | 1,243 | 84,300 | 621.50 |
| 2021-01-15 | 1,250 | 1,258 | 1,215 | 1,221 | 181,600 | 610.50 |
| 2021-01-14 | 1,274 | 1,292 | 1,247 | 1,252 | 199,600 | 626 |
| 2021-01-13 | 1,265 | 1,296 | 1,265 | 1,289 | 93,600 | 644.50 |
| 2021-01-12 | 1,314 | 1,314 | 1,263 | 1,263 | 117,900 | 631.50 |
| 2021-01-08 | 1,275 | 1,317 | 1,266 | 1,306 | 180,600 | 653 |
| 2021-01-07 | 1,284 | 1,298 | 1,261 | 1,263 | 130,200 | 631.50 |
| 2021-01-06 | 1,264 | 1,281 | 1,248 | 1,254 | 86,900 | 627 |
| 2021-01-05 | 1,257 | 1,274 | 1,230 | 1,272 | 95,800 | 636 |
| 2021-01-04 | 1,274 | 1,275 | 1,224 | 1,250 | 144,300 | 625 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2020-10-29]1株→2株 [2017-09-27]1株→2株 [2017-04-26]1株→2株
