3623 ビリングシステム(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 | 995 | 1,002 | 977 | 996 | 20,200 | 996 |
| 2021-12-29 | 976 | 1,007 | 974 | 995 | 32,200 | 995 |
| 2021-12-28 | 963 | 999 | 961 | 980 | 100,900 | 980 |
| 2021-12-27 | 984 | 987 | 962 | 965 | 67,400 | 965 |
| 2021-12-24 | 1,005 | 1,015 | 989 | 999 | 43,700 | 999 |
| 2021-12-23 | 1,008 | 1,036 | 1,004 | 1,008 | 54,900 | 1,008 |
| 2021-12-22 | 979 | 1,008 | 977 | 1,008 | 56,400 | 1,008 |
| 2021-12-21 | 980 | 983 | 957 | 970 | 35,900 | 970 |
| 2021-12-20 | 992 | 1,000 | 967 | 972 | 45,500 | 972 |
| 2021-12-17 | 1,013 | 1,013 | 991 | 991 | 31,900 | 991 |
| 2021-12-16 | 1,038 | 1,041 | 1,015 | 1,023 | 18,800 | 1,023 |
| 2021-12-15 | 996 | 1,038 | 996 | 1,018 | 31,300 | 1,018 |
| 2021-12-14 | 1,010 | 1,011 | 992 | 996 | 25,400 | 996 |
| 2021-12-13 | 1,017 | 1,024 | 996 | 1,000 | 33,400 | 1,000 |
| 2021-12-10 | 1,077 | 1,077 | 1,018 | 1,018 | 28,300 | 1,018 |
| 2021-12-09 | 1,062 | 1,070 | 1,054 | 1,056 | 8,800 | 1,056 |
| 2021-12-08 | 1,105 | 1,105 | 1,063 | 1,069 | 18,400 | 1,069 |
| 2021-12-07 | 1,033 | 1,074 | 1,033 | 1,067 | 32,900 | 1,067 |
| 2021-12-06 | 1,038 | 1,060 | 1,019 | 1,025 | 40,600 | 1,025 |
| 2021-12-03 | 1,020 | 1,045 | 1,020 | 1,038 | 22,900 | 1,038 |
| 2021-12-02 | 1,069 | 1,072 | 1,017 | 1,026 | 43,600 | 1,026 |
| 2021-12-01 | 1,072 | 1,083 | 1,039 | 1,073 | 56,900 | 1,073 |
| 2021-11-30 | 1,100 | 1,149 | 1,077 | 1,088 | 37,900 | 1,088 |
| 2021-11-29 | 1,116 | 1,147 | 1,090 | 1,090 | 46,700 | 1,090 |
| 2021-11-26 | 1,164 | 1,164 | 1,133 | 1,136 | 40,200 | 1,136 |
| 2021-11-25 | 1,169 | 1,197 | 1,163 | 1,163 | 24,400 | 1,163 |
| 2021-11-24 | 1,185 | 1,187 | 1,152 | 1,154 | 33,000 | 1,154 |
| 2021-11-22 | 1,163 | 1,189 | 1,149 | 1,184 | 28,900 | 1,184 |
| 2021-11-19 | 1,184 | 1,184 | 1,151 | 1,163 | 31,400 | 1,163 |
| 2021-11-18 | 1,213 | 1,213 | 1,167 | 1,182 | 45,500 | 1,182 |
| 2021-11-17 | 1,213 | 1,242 | 1,210 | 1,213 | 52,300 | 1,213 |
| 2021-11-16 | 1,192 | 1,215 | 1,171 | 1,201 | 70,400 | 1,201 |
| 2021-11-15 | 1,171 | 1,197 | 1,136 | 1,184 | 100,200 | 1,184 |
| 2021-11-12 | 1,170 | 1,212 | 1,161 | 1,171 | 293,200 | 1,171 |
| 2021-11-11 | 1,350 | 1,350 | 1,310 | 1,320 | 63,900 | 1,320 |
| 2021-11-10 | 1,336 | 1,378 | 1,326 | 1,345 | 30,300 | 1,345 |
| 2021-11-09 | 1,383 | 1,383 | 1,329 | 1,350 | 46,900 | 1,350 |
| 2021-11-08 | 1,435 | 1,436 | 1,357 | 1,366 | 77,600 | 1,366 |
| 2021-11-05 | 1,377 | 1,437 | 1,361 | 1,430 | 122,800 | 1,430 |
| 2021-11-04 | 1,345 | 1,378 | 1,345 | 1,368 | 48,800 | 1,368 |
| 2021-11-02 | 1,308 | 1,328 | 1,299 | 1,321 | 29,700 | 1,321 |
| 2021-11-01 | 1,275 | 1,337 | 1,260 | 1,319 | 78,800 | 1,319 |
| 2021-10-29 | 1,275 | 1,276 | 1,220 | 1,236 | 25,100 | 1,236 |
| 2021-10-28 | 1,237 | 1,280 | 1,237 | 1,275 | 17,400 | 1,275 |
| 2021-10-27 | 1,287 | 1,288 | 1,238 | 1,255 | 25,600 | 1,255 |
| 2021-10-26 | 1,275 | 1,303 | 1,275 | 1,282 | 17,400 | 1,282 |
| 2021-10-25 | 1,281 | 1,302 | 1,266 | 1,275 | 38,500 | 1,275 |
| 2021-10-22 | 1,301 | 1,321 | 1,282 | 1,311 | 53,600 | 1,311 |
| 2021-10-21 | 1,332 | 1,352 | 1,305 | 1,305 | 56,100 | 1,305 |
| 2021-10-20 | 1,376 | 1,376 | 1,334 | 1,335 | 58,100 | 1,335 |
| 2021-10-19 | 1,373 | 1,416 | 1,361 | 1,372 | 117,400 | 1,372 |
| 2021-10-18 | 1,269 | 1,374 | 1,245 | 1,368 | 205,900 | 1,368 |
| 2021-10-15 | 1,262 | 1,262 | 1,225 | 1,244 | 20,700 | 1,244 |
| 2021-10-14 | 1,285 | 1,291 | 1,225 | 1,232 | 41,500 | 1,232 |
| 2021-10-13 | 1,241 | 1,299 | 1,225 | 1,280 | 91,100 | 1,280 |
| 2021-10-12 | 1,295 | 1,295 | 1,242 | 1,242 | 52,500 | 1,242 |
| 2021-10-11 | 1,240 | 1,308 | 1,235 | 1,308 | 129,800 | 1,308 |
| 2021-10-08 | 1,240 | 1,249 | 1,222 | 1,233 | 47,400 | 1,233 |
| 2021-10-07 | 1,220 | 1,258 | 1,207 | 1,221 | 75,400 | 1,221 |
| 2021-10-06 | 1,186 | 1,216 | 1,160 | 1,196 | 83,700 | 1,196 |
| 2021-10-05 | 1,141 | 1,209 | 1,134 | 1,166 | 107,400 | 1,166 |
| 2021-10-04 | 1,173 | 1,208 | 1,144 | 1,157 | 48,900 | 1,157 |
| 2021-10-01 | 1,124 | 1,148 | 1,108 | 1,144 | 33,200 | 1,144 |
| 2021-09-30 | 1,182 | 1,182 | 1,125 | 1,136 | 18,200 | 1,136 |
| 2021-09-29 | 1,171 | 1,174 | 1,140 | 1,154 | 20,300 | 1,154 |
| 2021-09-28 | 1,185 | 1,188 | 1,165 | 1,184 | 27,600 | 1,184 |
| 2021-09-27 | 1,215 | 1,215 | 1,182 | 1,189 | 20,400 | 1,189 |
| 2021-09-24 | 1,135 | 1,224 | 1,135 | 1,215 | 42,700 | 1,215 |
| 2021-09-22 | 1,133 | 1,155 | 1,115 | 1,127 | 42,600 | 1,127 |
| 2021-09-21 | 1,141 | 1,168 | 1,133 | 1,133 | 35,100 | 1,133 |
| 2021-09-17 | 1,160 | 1,203 | 1,152 | 1,201 | 24,700 | 1,201 |
| 2021-09-16 | 1,185 | 1,192 | 1,140 | 1,167 | 41,400 | 1,167 |
| 2021-09-15 | 1,220 | 1,220 | 1,185 | 1,188 | 36,400 | 1,188 |
| 2021-09-14 | 1,236 | 1,259 | 1,218 | 1,227 | 29,300 | 1,227 |
| 2021-09-13 | 1,249 | 1,260 | 1,234 | 1,239 | 41,400 | 1,239 |
| 2021-09-10 | 1,227 | 1,255 | 1,211 | 1,240 | 64,800 | 1,240 |
| 2021-09-09 | 1,185 | 1,267 | 1,150 | 1,197 | 192,800 | 1,197 |
| 2021-09-08 | 1,183 | 1,185 | 1,129 | 1,185 | 101,100 | 1,185 |
| 2021-09-07 | 1,117 | 1,188 | 1,110 | 1,188 | 191,700 | 1,188 |
| 2021-09-06 | 1,020 | 1,109 | 1,015 | 1,090 | 79,500 | 1,090 |
| 2021-09-03 | 1,025 | 1,030 | 1,005 | 1,007 | 39,400 | 1,007 |
| 2021-09-02 | 1,042 | 1,042 | 1,025 | 1,025 | 15,000 | 1,025 |
| 2021-09-01 | 1,048 | 1,055 | 1,032 | 1,039 | 14,200 | 1,039 |
| 2021-08-31 | 1,060 | 1,060 | 1,040 | 1,040 | 7,400 | 1,040 |
| 2021-08-30 | 1,050 | 1,060 | 1,039 | 1,060 | 11,400 | 1,060 |
| 2021-08-27 | 1,064 | 1,064 | 1,035 | 1,042 | 7,500 | 1,042 |
| 2021-08-26 | 1,046 | 1,064 | 1,031 | 1,063 | 17,600 | 1,063 |
| 2021-08-25 | 1,048 | 1,052 | 1,034 | 1,034 | 18,700 | 1,034 |
| 2021-08-24 | 1,037 | 1,043 | 1,021 | 1,032 | 17,700 | 1,032 |
| 2021-08-23 | 997 | 1,026 | 995 | 1,024 | 16,400 | 1,024 |
| 2021-08-20 | 1,033 | 1,035 | 996 | 997 | 25,600 | 997 |
| 2021-08-19 | 1,000 | 1,048 | 996 | 996 | 28,400 | 996 |
| 2021-08-18 | 966 | 1,015 | 952 | 1,015 | 39,500 | 1,015 |
| 2021-08-17 | 1,005 | 1,005 | 970 | 972 | 33,500 | 972 |
| 2021-08-16 | 1,032 | 1,032 | 991 | 1,001 | 50,100 | 1,001 |
| 2021-08-13 | 1,032 | 1,052 | 1,019 | 1,047 | 46,500 | 1,047 |
| 2021-08-12 | 1,068 | 1,092 | 1,058 | 1,092 | 42,200 | 1,092 |
| 2021-08-11 | 1,034 | 1,068 | 1,030 | 1,063 | 42,600 | 1,063 |
| 2021-08-10 | 983 | 1,017 | 983 | 1,011 | 20,400 | 1,011 |
| 2021-08-06 | 995 | 1,002 | 986 | 989 | 20,000 | 989 |
| 2021-08-05 | 1,014 | 1,017 | 991 | 993 | 15,600 | 993 |
| 2021-08-04 | 1,008 | 1,017 | 999 | 999 | 15,900 | 999 |
| 2021-08-03 | 996 | 1,029 | 996 | 1,020 | 26,000 | 1,020 |
| 2021-08-02 | 996 | 1,000 | 990 | 996 | 8,300 | 996 |
| 2021-07-30 | 1,005 | 1,008 | 981 | 988 | 34,100 | 988 |
| 2021-07-29 | 1,017 | 1,018 | 1,007 | 1,012 | 6,900 | 1,012 |
| 2021-07-28 | 1,020 | 1,030 | 1,006 | 1,008 | 18,900 | 1,008 |
| 2021-07-27 | 1,066 | 1,066 | 1,032 | 1,032 | 29,000 | 1,032 |
| 2021-07-26 | 1,018 | 1,068 | 997 | 1,066 | 68,300 | 1,066 |
| 2021-07-21 | 1,011 | 1,035 | 1,000 | 1,001 | 19,300 | 1,001 |
| 2021-07-20 | 998 | 1,017 | 989 | 1,010 | 37,600 | 1,010 |
| 2021-07-19 | 1,020 | 1,020 | 995 | 1,000 | 20,300 | 1,000 |
| 2021-07-16 | 1,006 | 1,025 | 1,004 | 1,020 | 14,000 | 1,020 |
| 2021-07-15 | 1,020 | 1,021 | 1,005 | 1,006 | 22,800 | 1,006 |
| 2021-07-14 | 1,032 | 1,044 | 1,023 | 1,030 | 13,800 | 1,030 |
| 2021-07-13 | 1,047 | 1,047 | 1,032 | 1,032 | 12,900 | 1,032 |
| 2021-07-12 | 1,050 | 1,054 | 1,037 | 1,042 | 12,900 | 1,042 |
| 2021-07-09 | 992 | 1,045 | 992 | 1,045 | 40,500 | 1,045 |
| 2021-07-08 | 1,046 | 1,050 | 1,014 | 1,015 | 38,900 | 1,015 |
| 2021-07-07 | 1,059 | 1,075 | 1,049 | 1,050 | 14,300 | 1,050 |
| 2021-07-06 | 1,051 | 1,071 | 1,049 | 1,060 | 19,400 | 1,060 |
| 2021-07-05 | 1,073 | 1,080 | 1,045 | 1,047 | 26,500 | 1,047 |
| 2021-07-02 | 1,088 | 1,088 | 1,061 | 1,072 | 21,700 | 1,072 |
| 2021-07-01 | 1,116 | 1,116 | 1,073 | 1,073 | 39,700 | 1,073 |
| 2021-06-30 | 1,114 | 1,130 | 1,101 | 1,123 | 38,500 | 1,123 |
| 2021-06-29 | 1,098 | 1,114 | 1,090 | 1,114 | 18,200 | 1,114 |
| 2021-06-28 | 1,091 | 1,105 | 1,085 | 1,105 | 10,000 | 1,105 |
| 2021-06-25 | 1,110 | 1,110 | 1,084 | 1,085 | 14,300 | 1,085 |
| 2021-06-24 | 1,110 | 1,110 | 1,089 | 1,095 | 12,500 | 1,095 |
| 2021-06-23 | 1,115 | 1,119 | 1,093 | 1,104 | 15,900 | 1,104 |
| 2021-06-22 | 1,091 | 1,115 | 1,090 | 1,110 | 21,900 | 1,110 |
| 2021-06-21 | 1,087 | 1,087 | 1,061 | 1,079 | 40,700 | 1,079 |
| 2021-06-18 | 1,118 | 1,122 | 1,107 | 1,107 | 34,400 | 1,107 |
| 2021-06-17 | 1,161 | 1,165 | 1,114 | 1,124 | 33,300 | 1,124 |
| 2021-06-16 | 1,132 | 1,159 | 1,120 | 1,158 | 42,800 | 1,158 |
| 2021-06-15 | 1,117 | 1,142 | 1,108 | 1,132 | 35,100 | 1,132 |
| 2021-06-14 | 1,120 | 1,128 | 1,107 | 1,117 | 11,400 | 1,117 |
| 2021-06-11 | 1,113 | 1,152 | 1,111 | 1,117 | 23,200 | 1,117 |
| 2021-06-10 | 1,120 | 1,125 | 1,109 | 1,118 | 7,100 | 1,118 |
| 2021-06-09 | 1,098 | 1,117 | 1,093 | 1,117 | 13,000 | 1,117 |
| 2021-06-08 | 1,094 | 1,114 | 1,094 | 1,103 | 11,400 | 1,103 |
| 2021-06-07 | 1,116 | 1,116 | 1,096 | 1,097 | 15,600 | 1,097 |
| 2021-06-04 | 1,116 | 1,119 | 1,097 | 1,102 | 22,500 | 1,102 |
| 2021-06-03 | 1,140 | 1,140 | 1,114 | 1,116 | 25,400 | 1,116 |
| 2021-06-02 | 1,131 | 1,161 | 1,121 | 1,151 | 30,400 | 1,151 |
| 2021-06-01 | 1,125 | 1,138 | 1,108 | 1,130 | 23,300 | 1,130 |
| 2021-05-31 | 1,149 | 1,149 | 1,120 | 1,125 | 27,400 | 1,125 |
| 2021-05-28 | 1,155 | 1,161 | 1,133 | 1,149 | 32,500 | 1,149 |
| 2021-05-27 | 1,181 | 1,181 | 1,149 | 1,156 | 47,700 | 1,156 |
| 2021-05-26 | 1,176 | 1,195 | 1,166 | 1,187 | 19,000 | 1,187 |
| 2021-05-25 | 1,192 | 1,218 | 1,180 | 1,182 | 26,300 | 1,182 |
| 2021-05-24 | 1,201 | 1,213 | 1,170 | 1,180 | 46,900 | 1,180 |
| 2021-05-21 | 1,174 | 1,214 | 1,174 | 1,203 | 58,800 | 1,203 |
| 2021-05-20 | 1,149 | 1,183 | 1,143 | 1,169 | 60,100 | 1,169 |
| 2021-05-19 | 1,115 | 1,155 | 1,111 | 1,150 | 30,100 | 1,150 |
| 2021-05-18 | 1,100 | 1,139 | 1,098 | 1,115 | 40,000 | 1,115 |
| 2021-05-17 | 1,116 | 1,130 | 1,058 | 1,085 | 69,100 | 1,085 |
| 2021-05-14 | 1,100 | 1,145 | 1,090 | 1,113 | 65,500 | 1,113 |
| 2021-05-13 | 1,094 | 1,094 | 1,050 | 1,056 | 68,000 | 1,056 |
| 2021-05-12 | 1,109 | 1,137 | 1,063 | 1,095 | 52,600 | 1,095 |
| 2021-05-11 | 1,142 | 1,152 | 1,116 | 1,121 | 43,600 | 1,121 |
| 2021-05-10 | 1,162 | 1,169 | 1,134 | 1,160 | 46,600 | 1,160 |
| 2021-05-07 | 1,179 | 1,186 | 1,167 | 1,169 | 17,200 | 1,169 |
| 2021-05-06 | 1,212 | 1,219 | 1,152 | 1,172 | 56,900 | 1,172 |
| 2021-04-30 | 1,225 | 1,225 | 1,194 | 1,202 | 33,200 | 1,202 |
| 2021-04-28 | 1,253 | 1,253 | 1,203 | 1,209 | 82,400 | 1,209 |
| 2021-04-27 | 1,286 | 1,286 | 1,255 | 1,264 | 70,300 | 1,264 |
| 2021-04-26 | 1,243 | 1,284 | 1,236 | 1,277 | 111,200 | 1,277 |
| 2021-04-23 | 1,219 | 1,263 | 1,200 | 1,243 | 93,700 | 1,243 |
| 2021-04-22 | 1,210 | 1,227 | 1,187 | 1,201 | 46,200 | 1,201 |
| 2021-04-21 | 1,224 | 1,253 | 1,178 | 1,180 | 191,700 | 1,180 |
| 2021-04-20 | 1,200 | 1,258 | 1,193 | 1,243 | 136,000 | 1,243 |
| 2021-04-19 | 1,180 | 1,216 | 1,170 | 1,197 | 68,600 | 1,197 |
| 2021-04-16 | 1,160 | 1,172 | 1,141 | 1,150 | 35,100 | 1,150 |
| 2021-04-15 | 1,170 | 1,171 | 1,154 | 1,156 | 30,400 | 1,156 |
| 2021-04-14 | 1,148 | 1,179 | 1,130 | 1,169 | 49,100 | 1,169 |
| 2021-04-13 | 1,175 | 1,176 | 1,143 | 1,148 | 71,100 | 1,148 |
| 2021-04-12 | 1,150 | 1,314 | 1,150 | 1,193 | 619,200 | 1,193 |
| 2021-04-09 | 1,130 | 1,149 | 1,126 | 1,130 | 29,300 | 1,130 |
| 2021-04-08 | 1,153 | 1,154 | 1,121 | 1,140 | 31,200 | 1,140 |
| 2021-04-07 | 1,149 | 1,163 | 1,124 | 1,163 | 81,000 | 1,163 |
| 2021-04-06 | 1,138 | 1,178 | 1,115 | 1,123 | 59,800 | 1,123 |
| 2021-04-05 | 1,150 | 1,152 | 1,131 | 1,131 | 16,000 | 1,131 |
| 2021-04-02 | 1,149 | 1,149 | 1,133 | 1,144 | 16,000 | 1,144 |
| 2021-04-01 | 1,135 | 1,151 | 1,128 | 1,138 | 18,400 | 1,138 |
| 2021-03-31 | 1,112 | 1,148 | 1,110 | 1,135 | 22,400 | 1,135 |
| 2021-03-30 | 1,119 | 1,135 | 1,105 | 1,123 | 14,300 | 1,123 |
| 2021-03-29 | 1,115 | 1,125 | 1,087 | 1,092 | 27,500 | 1,092 |
| 2021-03-26 | 1,112 | 1,119 | 1,099 | 1,108 | 19,500 | 1,108 |
| 2021-03-25 | 1,081 | 1,111 | 1,072 | 1,098 | 27,200 | 1,098 |
| 2021-03-24 | 1,136 | 1,136 | 1,092 | 1,100 | 27,900 | 1,100 |
| 2021-03-23 | 1,160 | 1,174 | 1,140 | 1,141 | 29,900 | 1,141 |
| 2021-03-22 | 1,140 | 1,161 | 1,126 | 1,156 | 24,800 | 1,156 |
| 2021-03-19 | 1,139 | 1,145 | 1,129 | 1,135 | 16,000 | 1,135 |
| 2021-03-18 | 1,130 | 1,159 | 1,130 | 1,152 | 22,200 | 1,152 |
| 2021-03-17 | 1,116 | 1,140 | 1,113 | 1,128 | 16,800 | 1,128 |
| 2021-03-16 | 1,150 | 1,150 | 1,125 | 1,125 | 23,900 | 1,125 |
| 2021-03-15 | 1,170 | 1,180 | 1,139 | 1,141 | 22,300 | 1,141 |
| 2021-03-12 | 1,150 | 1,165 | 1,144 | 1,162 | 26,500 | 1,162 |
| 2021-03-11 | 1,095 | 1,130 | 1,093 | 1,127 | 21,800 | 1,127 |
| 2021-03-10 | 1,083 | 1,099 | 1,072 | 1,088 | 15,400 | 1,088 |
| 2021-03-09 | 1,071 | 1,091 | 1,040 | 1,083 | 39,300 | 1,083 |
| 2021-03-08 | 1,101 | 1,110 | 1,073 | 1,079 | 32,000 | 1,079 |
| 2021-03-05 | 1,058 | 1,065 | 1,031 | 1,053 | 45,100 | 1,053 |
| 2021-03-04 | 1,083 | 1,104 | 1,064 | 1,075 | 44,900 | 1,075 |
| 2021-03-03 | 1,129 | 1,132 | 1,102 | 1,106 | 21,500 | 1,106 |
| 2021-03-02 | 1,135 | 1,147 | 1,118 | 1,129 | 26,600 | 1,129 |
| 2021-03-01 | 1,134 | 1,140 | 1,115 | 1,126 | 34,200 | 1,126 |
| 2021-02-26 | 1,137 | 1,139 | 1,092 | 1,127 | 75,000 | 1,127 |
| 2021-02-25 | 1,145 | 1,193 | 1,144 | 1,156 | 49,700 | 1,156 |
| 2021-02-24 | 1,187 | 1,193 | 1,132 | 1,136 | 75,600 | 1,136 |
| 2021-02-22 | 1,196 | 1,210 | 1,180 | 1,187 | 29,700 | 1,187 |
| 2021-02-19 | 1,210 | 1,210 | 1,164 | 1,188 | 74,700 | 1,188 |
| 2021-02-18 | 1,257 | 1,258 | 1,210 | 1,217 | 53,000 | 1,217 |
| 2021-02-17 | 1,198 | 1,255 | 1,191 | 1,249 | 97,900 | 1,249 |
| 2021-02-16 | 1,231 | 1,231 | 1,181 | 1,190 | 42,000 | 1,190 |
| 2021-02-15 | 1,230 | 1,230 | 1,186 | 1,230 | 79,700 | 1,230 |
| 2021-02-12 | 1,281 | 1,281 | 1,235 | 1,242 | 69,600 | 1,242 |
| 2021-02-10 | 1,270 | 1,288 | 1,251 | 1,278 | 44,000 | 1,278 |
| 2021-02-09 | 1,267 | 1,270 | 1,226 | 1,259 | 56,400 | 1,259 |
| 2021-02-08 | 1,312 | 1,320 | 1,269 | 1,277 | 82,500 | 1,277 |
| 2021-02-05 | 1,272 | 1,295 | 1,260 | 1,273 | 33,100 | 1,273 |
| 2021-02-04 | 1,290 | 1,290 | 1,248 | 1,268 | 49,500 | 1,268 |
| 2021-02-03 | 1,274 | 1,299 | 1,274 | 1,294 | 47,900 | 1,294 |
| 2021-02-02 | 1,238 | 1,268 | 1,234 | 1,265 | 28,100 | 1,265 |
| 2021-02-01 | 1,212 | 1,240 | 1,191 | 1,236 | 51,000 | 1,236 |
| 2021-01-29 | 1,272 | 1,274 | 1,212 | 1,214 | 56,900 | 1,214 |
| 2021-01-28 | 1,273 | 1,285 | 1,247 | 1,265 | 92,100 | 1,265 |
| 2021-01-27 | 1,306 | 1,317 | 1,281 | 1,316 | 37,400 | 1,316 |
| 2021-01-26 | 1,325 | 1,335 | 1,276 | 1,276 | 55,000 | 1,276 |
| 2021-01-25 | 1,296 | 1,315 | 1,277 | 1,312 | 38,400 | 1,312 |
| 2021-01-22 | 1,286 | 1,289 | 1,265 | 1,273 | 22,900 | 1,273 |
| 2021-01-21 | 1,275 | 1,292 | 1,250 | 1,290 | 39,300 | 1,290 |
| 2021-01-20 | 1,266 | 1,281 | 1,251 | 1,256 | 31,900 | 1,256 |
| 2021-01-19 | 1,250 | 1,275 | 1,250 | 1,257 | 40,500 | 1,257 |
| 2021-01-18 | 1,246 | 1,252 | 1,211 | 1,251 | 24,800 | 1,251 |
| 2021-01-15 | 1,220 | 1,237 | 1,198 | 1,235 | 52,600 | 1,235 |
| 2021-01-14 | 1,260 | 1,270 | 1,215 | 1,220 | 56,900 | 1,220 |
| 2021-01-13 | 1,288 | 1,289 | 1,252 | 1,263 | 40,400 | 1,263 |
| 2021-01-12 | 1,230 | 1,270 | 1,221 | 1,253 | 62,200 | 1,253 |
| 2021-01-08 | 1,234 | 1,239 | 1,208 | 1,213 | 32,000 | 1,213 |
| 2021-01-07 | 1,223 | 1,235 | 1,210 | 1,226 | 39,400 | 1,226 |
| 2021-01-06 | 1,182 | 1,216 | 1,179 | 1,210 | 38,200 | 1,210 |
| 2021-01-05 | 1,190 | 1,205 | 1,175 | 1,180 | 33,800 | 1,180 |
| 2021-01-04 | 1,175 | 1,202 | 1,142 | 1,202 | 66,000 | 1,202 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-12-27]1株→2株 [2013-06-26]1株→100株
