3558 ジェイドグループ(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 | 1,281 | 1,303 | 1,269 | 1,293 | 39,200 | 1,293 |
| 2021-12-29 | 1,250 | 1,310 | 1,246 | 1,308 | 65,200 | 1,308 |
| 2021-12-28 | 1,249 | 1,273 | 1,235 | 1,251 | 126,100 | 1,251 |
| 2021-12-27 | 1,279 | 1,279 | 1,230 | 1,249 | 95,700 | 1,249 |
| 2021-12-24 | 1,313 | 1,323 | 1,272 | 1,279 | 97,500 | 1,279 |
| 2021-12-23 | 1,380 | 1,383 | 1,303 | 1,303 | 134,700 | 1,303 |
| 2021-12-22 | 1,344 | 1,379 | 1,335 | 1,377 | 106,700 | 1,377 |
| 2021-12-21 | 1,335 | 1,347 | 1,315 | 1,325 | 88,600 | 1,325 |
| 2021-12-20 | 1,335 | 1,340 | 1,311 | 1,325 | 134,600 | 1,325 |
| 2021-12-17 | 1,326 | 1,347 | 1,325 | 1,343 | 111,800 | 1,343 |
| 2021-12-16 | 1,368 | 1,370 | 1,326 | 1,327 | 39,200 | 1,327 |
| 2021-12-15 | 1,354 | 1,382 | 1,323 | 1,331 | 99,000 | 1,331 |
| 2021-12-14 | 1,412 | 1,421 | 1,332 | 1,359 | 98,000 | 1,359 |
| 2021-12-13 | 1,455 | 1,455 | 1,379 | 1,382 | 267,200 | 1,382 |
| 2021-12-10 | 1,395 | 1,465 | 1,354 | 1,435 | 292,100 | 1,435 |
| 2021-12-09 | 1,398 | 1,398 | 1,369 | 1,371 | 136,000 | 1,371 |
| 2021-12-08 | 1,345 | 1,405 | 1,337 | 1,380 | 248,500 | 1,380 |
| 2021-12-07 | 1,276 | 1,321 | 1,267 | 1,306 | 235,400 | 1,306 |
| 2021-12-06 | 1,253 | 1,265 | 1,228 | 1,246 | 155,100 | 1,246 |
| 2021-12-03 | 1,179 | 1,266 | 1,168 | 1,266 | 233,300 | 1,266 |
| 2021-12-02 | 1,149 | 1,177 | 1,136 | 1,160 | 93,000 | 1,160 |
| 2021-12-01 | 1,144 | 1,165 | 1,099 | 1,157 | 125,500 | 1,157 |
| 2021-11-30 | 1,140 | 1,185 | 1,133 | 1,138 | 105,500 | 1,138 |
| 2021-11-29 | 1,121 | 1,165 | 1,109 | 1,112 | 187,200 | 1,112 |
| 2021-11-26 | 1,210 | 1,210 | 1,151 | 1,161 | 158,000 | 1,161 |
| 2021-11-25 | 1,225 | 1,253 | 1,212 | 1,212 | 63,700 | 1,212 |
| 2021-11-24 | 1,242 | 1,244 | 1,213 | 1,222 | 79,000 | 1,222 |
| 2021-11-22 | 1,276 | 1,279 | 1,238 | 1,248 | 72,100 | 1,248 |
| 2021-11-19 | 1,316 | 1,330 | 1,260 | 1,276 | 153,400 | 1,276 |
| 2021-11-18 | 1,335 | 1,373 | 1,313 | 1,316 | 286,100 | 1,316 |
| 2021-11-17 | 1,328 | 1,333 | 1,277 | 1,280 | 75,900 | 1,280 |
| 2021-11-16 | 1,325 | 1,327 | 1,301 | 1,315 | 39,500 | 1,315 |
| 2021-11-15 | 1,290 | 1,340 | 1,290 | 1,332 | 74,900 | 1,332 |
| 2021-11-12 | 1,265 | 1,301 | 1,265 | 1,286 | 41,500 | 1,286 |
| 2021-11-11 | 1,281 | 1,287 | 1,260 | 1,268 | 56,600 | 1,268 |
| 2021-11-10 | 1,311 | 1,320 | 1,287 | 1,295 | 61,200 | 1,295 |
| 2021-11-09 | 1,350 | 1,368 | 1,318 | 1,320 | 68,700 | 1,320 |
| 2021-11-08 | 1,362 | 1,367 | 1,337 | 1,346 | 67,100 | 1,346 |
| 2021-11-05 | 1,354 | 1,360 | 1,320 | 1,354 | 69,000 | 1,354 |
| 2021-11-04 | 1,351 | 1,379 | 1,334 | 1,343 | 69,100 | 1,343 |
| 2021-11-02 | 1,336 | 1,353 | 1,326 | 1,334 | 33,300 | 1,334 |
| 2021-11-01 | 1,329 | 1,355 | 1,329 | 1,343 | 57,900 | 1,343 |
| 2021-10-29 | 1,360 | 1,369 | 1,316 | 1,322 | 123,900 | 1,322 |
| 2021-10-28 | 1,347 | 1,383 | 1,339 | 1,383 | 65,800 | 1,383 |
| 2021-10-27 | 1,354 | 1,362 | 1,337 | 1,350 | 59,200 | 1,350 |
| 2021-10-26 | 1,350 | 1,361 | 1,331 | 1,348 | 82,800 | 1,348 |
| 2021-10-25 | 1,347 | 1,360 | 1,322 | 1,338 | 100,700 | 1,338 |
| 2021-10-22 | 1,344 | 1,363 | 1,341 | 1,354 | 91,500 | 1,354 |
| 2021-10-21 | 1,352 | 1,390 | 1,341 | 1,362 | 84,000 | 1,362 |
| 2021-10-20 | 1,374 | 1,398 | 1,360 | 1,371 | 123,400 | 1,371 |
| 2021-10-19 | 1,279 | 1,368 | 1,279 | 1,355 | 205,500 | 1,355 |
| 2021-10-18 | 1,344 | 1,345 | 1,260 | 1,273 | 274,000 | 1,273 |
| 2021-10-15 | 1,226 | 1,299 | 1,165 | 1,284 | 441,700 | 1,284 |
| 2021-10-14 | 1,219 | 1,228 | 1,190 | 1,207 | 279,400 | 1,207 |
| 2021-10-13 | 1,246 | 1,252 | 1,210 | 1,211 | 219,600 | 1,211 |
| 2021-10-12 | 1,300 | 1,314 | 1,236 | 1,247 | 221,100 | 1,247 |
| 2021-10-11 | 1,310 | 1,316 | 1,266 | 1,305 | 121,500 | 1,305 |
| 2021-10-08 | 1,320 | 1,335 | 1,302 | 1,309 | 136,200 | 1,309 |
| 2021-10-07 | 1,300 | 1,305 | 1,276 | 1,290 | 133,500 | 1,290 |
| 2021-10-06 | 1,287 | 1,337 | 1,276 | 1,283 | 143,300 | 1,283 |
| 2021-10-05 | 1,280 | 1,303 | 1,250 | 1,285 | 164,400 | 1,285 |
| 2021-10-04 | 1,345 | 1,367 | 1,299 | 1,310 | 108,400 | 1,310 |
| 2021-10-01 | 1,372 | 1,388 | 1,334 | 1,344 | 102,800 | 1,344 |
| 2021-09-30 | 1,395 | 1,404 | 1,350 | 1,382 | 93,600 | 1,382 |
| 2021-09-29 | 1,383 | 1,400 | 1,375 | 1,394 | 62,500 | 1,394 |
| 2021-09-28 | 1,430 | 1,445 | 1,397 | 1,404 | 99,900 | 1,404 |
| 2021-09-27 | 1,448 | 1,468 | 1,421 | 1,437 | 120,900 | 1,437 |
| 2021-09-24 | 1,414 | 1,449 | 1,414 | 1,448 | 139,200 | 1,448 |
| 2021-09-22 | 1,382 | 1,412 | 1,382 | 1,386 | 104,200 | 1,386 |
| 2021-09-21 | 1,382 | 1,403 | 1,368 | 1,383 | 148,300 | 1,383 |
| 2021-09-17 | 1,405 | 1,430 | 1,400 | 1,429 | 59,100 | 1,429 |
| 2021-09-16 | 1,446 | 1,449 | 1,402 | 1,406 | 135,100 | 1,406 |
| 2021-09-15 | 1,440 | 1,447 | 1,414 | 1,432 | 110,400 | 1,432 |
| 2021-09-14 | 1,450 | 1,460 | 1,429 | 1,439 | 90,200 | 1,439 |
| 2021-09-13 | 1,429 | 1,455 | 1,421 | 1,445 | 85,000 | 1,445 |
| 2021-09-10 | 1,420 | 1,437 | 1,403 | 1,429 | 94,600 | 1,429 |
| 2021-09-09 | 1,408 | 1,425 | 1,396 | 1,411 | 64,400 | 1,411 |
| 2021-09-08 | 1,386 | 1,418 | 1,378 | 1,417 | 83,200 | 1,417 |
| 2021-09-07 | 1,374 | 1,396 | 1,369 | 1,381 | 75,100 | 1,381 |
| 2021-09-06 | 1,380 | 1,380 | 1,340 | 1,360 | 94,000 | 1,360 |
| 2021-09-03 | 1,336 | 1,354 | 1,318 | 1,331 | 85,700 | 1,331 |
| 2021-09-02 | 1,376 | 1,377 | 1,342 | 1,348 | 92,600 | 1,348 |
| 2021-09-01 | 1,394 | 1,394 | 1,353 | 1,376 | 54,700 | 1,376 |
| 2021-08-31 | 1,363 | 1,387 | 1,363 | 1,376 | 77,300 | 1,376 |
| 2021-08-30 | 1,375 | 1,383 | 1,345 | 1,363 | 102,700 | 1,363 |
| 2021-08-27 | 1,397 | 1,397 | 1,352 | 1,372 | 74,400 | 1,372 |
| 2021-08-26 | 1,348 | 1,371 | 1,343 | 1,367 | 59,400 | 1,367 |
| 2021-08-25 | 1,320 | 1,356 | 1,316 | 1,339 | 91,900 | 1,339 |
| 2021-08-24 | 1,314 | 1,326 | 1,301 | 1,316 | 65,100 | 1,316 |
| 2021-08-23 | 1,274 | 1,306 | 1,271 | 1,298 | 103,700 | 1,298 |
| 2021-08-20 | 1,303 | 1,318 | 1,240 | 1,244 | 162,700 | 1,244 |
| 2021-08-19 | 1,309 | 1,340 | 1,302 | 1,314 | 142,700 | 1,314 |
| 2021-08-18 | 1,291 | 1,341 | 1,283 | 1,338 | 152,700 | 1,338 |
| 2021-08-17 | 1,370 | 1,376 | 1,292 | 1,301 | 227,900 | 1,301 |
| 2021-08-16 | 1,400 | 1,400 | 1,362 | 1,373 | 106,600 | 1,373 |
| 2021-08-13 | 1,440 | 1,440 | 1,401 | 1,424 | 80,500 | 1,424 |
| 2021-08-12 | 1,470 | 1,479 | 1,436 | 1,440 | 57,800 | 1,440 |
| 2021-08-11 | 1,455 | 1,480 | 1,440 | 1,460 | 129,300 | 1,460 |
| 2021-08-10 | 1,420 | 1,456 | 1,410 | 1,450 | 80,500 | 1,450 |
| 2021-08-06 | 1,401 | 1,439 | 1,399 | 1,430 | 99,100 | 1,430 |
| 2021-08-05 | 1,401 | 1,434 | 1,385 | 1,410 | 91,700 | 1,410 |
| 2021-08-04 | 1,450 | 1,450 | 1,413 | 1,419 | 92,000 | 1,419 |
| 2021-08-03 | 1,465 | 1,505 | 1,450 | 1,457 | 126,900 | 1,457 |
| 2021-08-02 | 1,450 | 1,473 | 1,421 | 1,469 | 177,400 | 1,469 |
| 2021-07-30 | 1,410 | 1,447 | 1,407 | 1,441 | 311,000 | 1,441 |
| 2021-07-29 | 1,347 | 1,405 | 1,340 | 1,399 | 216,900 | 1,399 |
| 2021-07-28 | 1,409 | 1,414 | 1,338 | 1,347 | 328,500 | 1,347 |
| 2021-07-27 | 1,438 | 1,439 | 1,400 | 1,438 | 186,600 | 1,438 |
| 2021-07-26 | 1,456 | 1,456 | 1,409 | 1,428 | 252,800 | 1,428 |
| 2021-07-21 | 1,500 | 1,506 | 1,421 | 1,427 | 374,900 | 1,427 |
| 2021-07-20 | 1,520 | 1,551 | 1,465 | 1,470 | 352,400 | 1,470 |
| 2021-07-19 | 1,565 | 1,589 | 1,537 | 1,560 | 211,900 | 1,560 |
| 2021-07-16 | 1,606 | 1,624 | 1,592 | 1,601 | 219,300 | 1,601 |
| 2021-07-15 | 1,699 | 1,706 | 1,592 | 1,619 | 767,600 | 1,619 |
| 2021-07-14 | 1,742 | 1,784 | 1,731 | 1,758 | 141,200 | 1,758 |
| 2021-07-13 | 1,779 | 1,789 | 1,753 | 1,753 | 91,800 | 1,753 |
| 2021-07-12 | 1,725 | 1,781 | 1,719 | 1,765 | 135,400 | 1,765 |
| 2021-07-09 | 1,684 | 1,709 | 1,670 | 1,704 | 141,000 | 1,704 |
| 2021-07-08 | 1,763 | 1,763 | 1,690 | 1,708 | 223,700 | 1,708 |
| 2021-07-07 | 1,815 | 1,834 | 1,771 | 1,779 | 156,800 | 1,779 |
| 2021-07-06 | 1,821 | 1,830 | 1,788 | 1,826 | 142,600 | 1,826 |
| 2021-07-05 | 1,913 | 1,914 | 1,822 | 1,827 | 223,400 | 1,827 |
| 2021-07-02 | 1,886 | 1,935 | 1,876 | 1,910 | 206,300 | 1,910 |
| 2021-07-01 | 1,908 | 1,908 | 1,822 | 1,867 | 158,300 | 1,867 |
| 2021-06-30 | 1,918 | 1,949 | 1,873 | 1,902 | 238,900 | 1,902 |
| 2021-06-29 | 1,818 | 1,909 | 1,818 | 1,903 | 299,500 | 1,903 |
| 2021-06-28 | 1,813 | 1,838 | 1,804 | 1,815 | 91,100 | 1,815 |
| 2021-06-25 | 1,800 | 1,834 | 1,781 | 1,801 | 140,500 | 1,801 |
| 2021-06-24 | 1,790 | 1,807 | 1,775 | 1,787 | 74,400 | 1,787 |
| 2021-06-23 | 1,742 | 1,795 | 1,738 | 1,793 | 90,900 | 1,793 |
| 2021-06-22 | 1,724 | 1,763 | 1,707 | 1,758 | 82,500 | 1,758 |
| 2021-06-21 | 1,702 | 1,725 | 1,681 | 1,690 | 140,800 | 1,690 |
| 2021-06-18 | 1,799 | 1,818 | 1,751 | 1,751 | 126,600 | 1,751 |
| 2021-06-17 | 1,782 | 1,789 | 1,751 | 1,780 | 119,600 | 1,780 |
| 2021-06-16 | 1,761 | 1,802 | 1,746 | 1,798 | 80,500 | 1,798 |
| 2021-06-15 | 1,806 | 1,815 | 1,751 | 1,777 | 163,700 | 1,777 |
| 2021-06-14 | 1,793 | 1,836 | 1,777 | 1,805 | 186,700 | 1,805 |
| 2021-06-11 | 1,802 | 1,833 | 1,770 | 1,792 | 145,100 | 1,792 |
| 2021-06-10 | 1,775 | 1,812 | 1,758 | 1,802 | 159,500 | 1,802 |
| 2021-06-09 | 1,777 | 1,795 | 1,757 | 1,775 | 105,400 | 1,775 |
| 2021-06-08 | 1,760 | 1,774 | 1,730 | 1,772 | 182,600 | 1,772 |
| 2021-06-07 | 1,720 | 1,765 | 1,712 | 1,745 | 141,100 | 1,745 |
| 2021-06-04 | 1,729 | 1,729 | 1,687 | 1,719 | 120,900 | 1,719 |
| 2021-06-03 | 1,725 | 1,760 | 1,700 | 1,736 | 201,200 | 1,736 |
| 2021-06-02 | 1,678 | 1,734 | 1,673 | 1,701 | 192,900 | 1,701 |
| 2021-06-01 | 1,675 | 1,678 | 1,641 | 1,665 | 85,300 | 1,665 |
| 2021-05-31 | 1,699 | 1,715 | 1,661 | 1,671 | 98,200 | 1,671 |
| 2021-05-28 | 1,701 | 1,703 | 1,670 | 1,677 | 84,400 | 1,677 |
| 2021-05-27 | 1,685 | 1,699 | 1,674 | 1,697 | 55,700 | 1,697 |
| 2021-05-26 | 1,714 | 1,716 | 1,685 | 1,694 | 74,500 | 1,694 |
| 2021-05-25 | 1,718 | 1,743 | 1,699 | 1,721 | 106,700 | 1,721 |
| 2021-05-24 | 1,701 | 1,715 | 1,675 | 1,694 | 113,500 | 1,694 |
| 2021-05-21 | 1,700 | 1,726 | 1,692 | 1,715 | 160,600 | 1,715 |
| 2021-05-20 | 1,656 | 1,692 | 1,649 | 1,678 | 117,100 | 1,678 |
| 2021-05-19 | 1,601 | 1,659 | 1,580 | 1,655 | 210,000 | 1,655 |
| 2021-05-18 | 1,568 | 1,613 | 1,568 | 1,600 | 155,900 | 1,600 |
| 2021-05-17 | 1,623 | 1,632 | 1,559 | 1,567 | 193,700 | 1,567 |
| 2021-05-14 | 1,581 | 1,612 | 1,568 | 1,604 | 160,700 | 1,604 |
| 2021-05-13 | 1,555 | 1,614 | 1,555 | 1,569 | 210,700 | 1,569 |
| 2021-05-12 | 1,695 | 1,715 | 1,596 | 1,612 | 270,400 | 1,612 |
| 2021-05-11 | 1,700 | 1,707 | 1,682 | 1,682 | 181,200 | 1,682 |
| 2021-05-10 | 1,699 | 1,720 | 1,689 | 1,709 | 165,500 | 1,709 |
| 2021-05-07 | 1,702 | 1,711 | 1,681 | 1,689 | 127,100 | 1,689 |
| 2021-05-06 | 1,717 | 1,740 | 1,697 | 1,700 | 147,900 | 1,700 |
| 2021-04-30 | 1,740 | 1,768 | 1,705 | 1,717 | 200,400 | 1,717 |
| 2021-04-28 | 1,736 | 1,766 | 1,736 | 1,756 | 178,300 | 1,756 |
| 2021-04-27 | 1,730 | 1,770 | 1,728 | 1,736 | 191,200 | 1,736 |
| 2021-04-26 | 1,690 | 1,739 | 1,668 | 1,723 | 172,200 | 1,723 |
| 2021-04-23 | 1,720 | 1,740 | 1,684 | 1,686 | 216,900 | 1,686 |
| 2021-04-22 | 1,706 | 1,734 | 1,677 | 1,727 | 299,000 | 1,727 |
| 2021-04-21 | 1,717 | 1,745 | 1,655 | 1,666 | 539,400 | 1,666 |
| 2021-04-20 | 1,766 | 1,790 | 1,750 | 1,754 | 400,000 | 1,754 |
| 2021-04-19 | 1,849 | 1,851 | 1,736 | 1,780 | 1,403,200 | 1,780 |
| 2021-04-16 | 1,794 | 1,918 | 1,756 | 1,903 | 2,547,100 | 1,903 |
| 2021-04-15 | 1,772 | 1,772 | 1,772 | 1,772 | 123,600 | 1,772 |
| 2021-04-14 | 2,247 | 2,306 | 2,230 | 2,272 | 489,100 | 2,272 |
| 2021-04-13 | 2,193 | 2,261 | 2,184 | 2,250 | 279,100 | 2,250 |
| 2021-04-12 | 2,325 | 2,325 | 2,171 | 2,183 | 559,700 | 2,183 |
| 2021-04-09 | 2,270 | 2,337 | 2,260 | 2,334 | 238,700 | 2,334 |
| 2021-04-08 | 2,380 | 2,380 | 2,254 | 2,259 | 372,000 | 2,259 |
| 2021-04-07 | 2,350 | 2,392 | 2,290 | 2,388 | 182,000 | 2,388 |
| 2021-04-06 | 2,417 | 2,419 | 2,319 | 2,339 | 307,800 | 2,339 |
| 2021-04-05 | 2,298 | 2,398 | 2,285 | 2,380 | 526,000 | 2,380 |
| 2021-04-02 | 2,290 | 2,304 | 2,216 | 2,281 | 181,600 | 2,281 |
| 2021-04-01 | 2,247 | 2,305 | 2,195 | 2,270 | 307,600 | 2,270 |
| 2021-03-31 | 2,215 | 2,256 | 2,163 | 2,222 | 173,800 | 2,222 |
| 2021-03-30 | 2,123 | 2,230 | 2,123 | 2,217 | 232,400 | 2,217 |
| 2021-03-29 | 2,250 | 2,265 | 2,108 | 2,125 | 350,100 | 2,125 |
| 2021-03-26 | 2,111 | 2,242 | 2,086 | 2,241 | 248,500 | 2,241 |
| 2021-03-25 | 2,027 | 2,111 | 2,010 | 2,102 | 168,000 | 2,102 |
| 2021-03-24 | 2,132 | 2,147 | 2,047 | 2,049 | 165,300 | 2,049 |
| 2021-03-23 | 2,174 | 2,205 | 2,147 | 2,151 | 138,100 | 2,151 |
| 2021-03-22 | 2,205 | 2,229 | 2,151 | 2,163 | 123,000 | 2,163 |
| 2021-03-19 | 2,165 | 2,203 | 2,086 | 2,189 | 160,000 | 2,189 |
| 2021-03-18 | 2,235 | 2,248 | 2,185 | 2,203 | 173,200 | 2,203 |
| 2021-03-17 | 2,136 | 2,216 | 2,130 | 2,206 | 152,100 | 2,206 |
| 2021-03-16 | 2,164 | 2,174 | 2,105 | 2,151 | 162,900 | 2,151 |
| 2021-03-15 | 2,091 | 2,148 | 2,071 | 2,148 | 122,100 | 2,148 |
| 2021-03-12 | 2,034 | 2,107 | 2,023 | 2,087 | 228,400 | 2,087 |
| 2021-03-11 | 1,978 | 2,012 | 1,945 | 2,011 | 154,400 | 2,011 |
| 2021-03-10 | 1,989 | 2,014 | 1,954 | 1,984 | 125,000 | 1,984 |
| 2021-03-09 | 1,892 | 1,960 | 1,874 | 1,954 | 162,900 | 1,954 |
| 2021-03-08 | 1,953 | 1,966 | 1,894 | 1,909 | 139,100 | 1,909 |
| 2021-03-05 | 1,946 | 1,977 | 1,865 | 1,928 | 257,600 | 1,928 |
| 2021-03-04 | 1,944 | 2,008 | 1,941 | 1,970 | 170,000 | 1,970 |
| 2021-03-03 | 2,053 | 2,066 | 1,977 | 1,992 | 248,000 | 1,992 |
| 2021-03-02 | 2,085 | 2,119 | 2,050 | 2,060 | 200,500 | 2,060 |
| 2021-03-01 | 2,077 | 2,077 | 2,025 | 2,063 | 179,100 | 2,063 |
| 2021-02-26 | 2,073 | 2,099 | 2,021 | 2,039 | 269,900 | 2,039 |
| 2021-02-25 | 2,162 | 2,215 | 2,116 | 2,167 | 198,000 | 2,167 |
| 2021-02-24 | 2,250 | 2,267 | 2,161 | 2,163 | 292,900 | 2,163 |
| 2021-02-22 | 2,275 | 2,323 | 2,266 | 2,290 | 175,100 | 2,290 |
| 2021-02-19 | 2,237 | 2,294 | 2,216 | 2,258 | 192,400 | 2,258 |
| 2021-02-18 | 2,220 | 2,261 | 2,204 | 2,245 | 187,200 | 2,245 |
| 2021-02-17 | 2,275 | 2,300 | 2,215 | 2,248 | 192,400 | 2,248 |
| 2021-02-16 | 2,294 | 2,312 | 2,272 | 2,295 | 226,400 | 2,295 |
| 2021-02-15 | 2,311 | 2,337 | 2,271 | 2,289 | 229,900 | 2,289 |
| 2021-02-12 | 2,288 | 2,332 | 2,246 | 2,315 | 279,800 | 2,315 |
| 2021-02-10 | 2,186 | 2,324 | 2,171 | 2,303 | 307,800 | 2,303 |
| 2021-02-09 | 2,222 | 2,224 | 2,129 | 2,210 | 354,100 | 2,210 |
| 2021-02-08 | 2,157 | 2,273 | 2,140 | 2,222 | 561,000 | 2,222 |
| 2021-02-05 | 2,097 | 2,132 | 2,083 | 2,132 | 296,900 | 2,132 |
| 2021-02-04 | 2,045 | 2,094 | 2,030 | 2,075 | 243,900 | 2,075 |
| 2021-02-03 | 1,998 | 2,048 | 1,965 | 2,042 | 250,300 | 2,042 |
| 2021-02-02 | 1,944 | 1,978 | 1,928 | 1,978 | 159,300 | 1,978 |
| 2021-02-01 | 1,900 | 1,943 | 1,856 | 1,937 | 229,100 | 1,937 |
| 2021-01-29 | 1,912 | 1,932 | 1,864 | 1,888 | 297,700 | 1,888 |
| 2021-01-28 | 1,909 | 1,929 | 1,876 | 1,877 | 334,900 | 1,877 |
| 2021-01-27 | 1,968 | 1,989 | 1,949 | 1,951 | 248,300 | 1,951 |
| 2021-01-26 | 2,026 | 2,045 | 1,930 | 1,946 | 434,200 | 1,946 |
| 2021-01-25 | 1,985 | 2,067 | 1,970 | 2,055 | 319,500 | 2,055 |
| 2021-01-22 | 1,971 | 1,997 | 1,932 | 1,953 | 365,300 | 1,953 |
| 2021-01-21 | 1,969 | 2,001 | 1,951 | 1,990 | 452,600 | 1,990 |
| 2021-01-20 | 2,074 | 2,085 | 1,932 | 1,944 | 763,600 | 1,944 |
| 2021-01-19 | 2,082 | 2,116 | 2,046 | 2,074 | 470,100 | 2,074 |
| 2021-01-18 | 2,180 | 2,180 | 2,058 | 2,077 | 709,200 | 2,077 |
| 2021-01-15 | 2,342 | 2,455 | 2,156 | 2,202 | 1,610,100 | 2,202 |
| 2021-01-14 | 2,275 | 2,319 | 2,212 | 2,234 | 692,500 | 2,234 |
| 2021-01-13 | 2,376 | 2,400 | 2,257 | 2,275 | 635,300 | 2,275 |
| 2021-01-12 | 2,217 | 2,385 | 2,210 | 2,379 | 811,100 | 2,379 |
| 2021-01-08 | 2,190 | 2,233 | 2,148 | 2,172 | 262,800 | 2,172 |
| 2021-01-07 | 2,204 | 2,222 | 2,150 | 2,180 | 214,200 | 2,180 |
| 2021-01-06 | 2,220 | 2,274 | 2,206 | 2,220 | 240,400 | 2,220 |
| 2021-01-05 | 2,264 | 2,264 | 2,177 | 2,199 | 247,700 | 2,199 |
| 2021-01-04 | 2,215 | 2,280 | 2,154 | 2,280 | 278,700 | 2,280 |
分割・併合履歴 ： [2018-02-26]1株→2株
