3649 (株)ファインデックス 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 | 1,009 | 991 | 1,006 | 26,400 | 1,006 |
| 2021-12-29 | 983 | 1,007 | 983 | 999 | 32,500 | 999 |
| 2021-12-28 | 983 | 990 | 964 | 987 | 61,100 | 987 |
| 2021-12-27 | 985 | 989 | 960 | 971 | 49,400 | 971 |
| 2021-12-24 | 998 | 1,000 | 979 | 985 | 48,700 | 985 |
| 2021-12-23 | 1,016 | 1,017 | 991 | 992 | 19,000 | 992 |
| 2021-12-22 | 1,002 | 1,029 | 998 | 1,004 | 35,700 | 1,004 |
| 2021-12-21 | 1,009 | 1,019 | 990 | 1,005 | 25,100 | 1,005 |
| 2021-12-20 | 1,013 | 1,026 | 985 | 985 | 50,400 | 985 |
| 2021-12-17 | 1,049 | 1,049 | 1,012 | 1,020 | 61,900 | 1,020 |
| 2021-12-16 | 1,029 | 1,048 | 1,020 | 1,036 | 50,100 | 1,036 |
| 2021-12-15 | 996 | 1,046 | 996 | 1,012 | 57,500 | 1,012 |
| 2021-12-14 | 1,046 | 1,046 | 997 | 998 | 28,300 | 998 |
| 2021-12-13 | 1,061 | 1,061 | 1,011 | 1,035 | 61,300 | 1,035 |
| 2021-12-10 | 1,071 | 1,112 | 1,053 | 1,061 | 86,800 | 1,061 |
| 2021-12-09 | 1,028 | 1,098 | 1,018 | 1,075 | 152,900 | 1,075 |
| 2021-12-08 | 999 | 1,011 | 985 | 1,007 | 93,700 | 1,007 |
| 2021-12-07 | 980 | 1,000 | 972 | 992 | 110,800 | 992 |
| 2021-12-06 | 965 | 969 | 948 | 956 | 73,400 | 956 |
| 2021-12-03 | 959 | 979 | 949 | 974 | 44,100 | 974 |
| 2021-12-02 | 989 | 1,013 | 959 | 959 | 88,900 | 959 |
| 2021-12-01 | 1,004 | 1,025 | 992 | 1,002 | 59,300 | 1,002 |
| 2021-11-30 | 1,028 | 1,055 | 1,011 | 1,014 | 60,100 | 1,014 |
| 2021-11-29 | 994 | 1,026 | 993 | 993 | 56,400 | 993 |
| 2021-11-26 | 1,042 | 1,043 | 985 | 1,013 | 74,800 | 1,013 |
| 2021-11-25 | 1,049 | 1,093 | 1,042 | 1,042 | 46,400 | 1,042 |
| 2021-11-24 | 1,050 | 1,067 | 1,036 | 1,049 | 55,100 | 1,049 |
| 2021-11-22 | 1,107 | 1,112 | 1,055 | 1,068 | 88,800 | 1,068 |
| 2021-11-19 | 1,102 | 1,117 | 1,059 | 1,097 | 122,000 | 1,097 |
| 2021-11-18 | 1,037 | 1,122 | 1,037 | 1,104 | 204,300 | 1,104 |
| 2021-11-17 | 1,063 | 1,074 | 1,026 | 1,031 | 73,100 | 1,031 |
| 2021-11-16 | 1,028 | 1,096 | 1,028 | 1,063 | 107,700 | 1,063 |
| 2021-11-15 | 1,087 | 1,112 | 1,015 | 1,022 | 227,700 | 1,022 |
| 2021-11-12 | 980 | 1,085 | 975 | 1,085 | 397,500 | 1,085 |
| 2021-11-11 | 945 | 947 | 930 | 937 | 34,000 | 937 |
| 2021-11-10 | 916 | 952 | 915 | 948 | 52,000 | 948 |
| 2021-11-09 | 918 | 925 | 905 | 917 | 52,200 | 917 |
| 2021-11-08 | 942 | 942 | 918 | 927 | 46,300 | 927 |
| 2021-11-05 | 963 | 963 | 924 | 942 | 44,100 | 942 |
| 2021-11-04 | 954 | 969 | 945 | 967 | 34,900 | 967 |
| 2021-11-02 | 961 | 962 | 949 | 952 | 36,800 | 952 |
| 2021-11-01 | 954 | 975 | 945 | 971 | 40,100 | 971 |
| 2021-10-29 | 947 | 947 | 922 | 934 | 35,400 | 934 |
| 2021-10-28 | 935 | 947 | 918 | 947 | 52,600 | 947 |
| 2021-10-27 | 954 | 954 | 932 | 937 | 26,600 | 937 |
| 2021-10-26 | 963 | 963 | 944 | 954 | 40,500 | 954 |
| 2021-10-25 | 964 | 969 | 953 | 958 | 33,800 | 958 |
| 2021-10-22 | 975 | 980 | 962 | 966 | 32,100 | 966 |
| 2021-10-21 | 985 | 1,000 | 979 | 979 | 37,800 | 979 |
| 2021-10-20 | 998 | 1,009 | 984 | 985 | 24,100 | 985 |
| 2021-10-19 | 983 | 997 | 979 | 993 | 25,100 | 993 |
| 2021-10-18 | 981 | 988 | 962 | 983 | 58,800 | 983 |
| 2021-10-15 | 975 | 985 | 975 | 980 | 19,300 | 980 |
| 2021-10-14 | 972 | 998 | 972 | 976 | 30,100 | 976 |
| 2021-10-13 | 965 | 979 | 958 | 972 | 51,400 | 972 |
| 2021-10-12 | 967 | 971 | 962 | 965 | 29,000 | 965 |
| 2021-10-11 | 966 | 977 | 951 | 975 | 32,200 | 975 |
| 2021-10-08 | 963 | 975 | 958 | 965 | 28,700 | 965 |
| 2021-10-07 | 955 | 968 | 946 | 949 | 49,700 | 949 |
| 2021-10-06 | 951 | 977 | 951 | 951 | 65,400 | 951 |
| 2021-10-05 | 951 | 951 | 928 | 940 | 79,100 | 940 |
| 2021-10-04 | 1,000 | 1,002 | 963 | 966 | 47,200 | 966 |
| 2021-10-01 | 1,001 | 1,004 | 983 | 985 | 44,900 | 985 |
| 2021-09-30 | 1,018 | 1,022 | 1,003 | 1,007 | 30,700 | 1,007 |
| 2021-09-29 | 1,011 | 1,017 | 999 | 1,013 | 70,300 | 1,013 |
| 2021-09-28 | 1,051 | 1,051 | 1,016 | 1,036 | 46,800 | 1,036 |
| 2021-09-27 | 1,057 | 1,063 | 1,045 | 1,050 | 36,900 | 1,050 |
| 2021-09-24 | 1,061 | 1,065 | 1,046 | 1,061 | 38,400 | 1,061 |
| 2021-09-22 | 1,054 | 1,057 | 1,026 | 1,031 | 35,800 | 1,031 |
| 2021-09-21 | 1,058 | 1,061 | 1,043 | 1,053 | 41,200 | 1,053 |
| 2021-09-17 | 1,076 | 1,091 | 1,060 | 1,088 | 48,200 | 1,088 |
| 2021-09-16 | 1,106 | 1,117 | 1,051 | 1,078 | 108,600 | 1,078 |
| 2021-09-15 | 1,074 | 1,133 | 1,062 | 1,109 | 147,500 | 1,109 |
| 2021-09-14 | 1,071 | 1,093 | 1,055 | 1,090 | 57,400 | 1,090 |
| 2021-09-13 | 1,038 | 1,070 | 1,038 | 1,070 | 54,700 | 1,070 |
| 2021-09-10 | 1,030 | 1,053 | 1,025 | 1,053 | 55,700 | 1,053 |
| 2021-09-09 | 1,057 | 1,058 | 1,034 | 1,038 | 43,200 | 1,038 |
| 2021-09-08 | 1,058 | 1,068 | 1,046 | 1,068 | 48,000 | 1,068 |
| 2021-09-07 | 1,056 | 1,072 | 1,048 | 1,064 | 38,900 | 1,064 |
| 2021-09-06 | 1,047 | 1,061 | 1,045 | 1,061 | 39,800 | 1,061 |
| 2021-09-03 | 1,050 | 1,072 | 1,028 | 1,058 | 61,000 | 1,058 |
| 2021-09-02 | 1,065 | 1,076 | 1,048 | 1,050 | 31,100 | 1,050 |
| 2021-09-01 | 1,061 | 1,071 | 1,047 | 1,071 | 28,300 | 1,071 |
| 2021-08-31 | 1,061 | 1,061 | 1,040 | 1,055 | 41,300 | 1,055 |
| 2021-08-30 | 1,060 | 1,060 | 1,032 | 1,043 | 26,700 | 1,043 |
| 2021-08-27 | 1,048 | 1,058 | 1,041 | 1,055 | 24,800 | 1,055 |
| 2021-08-26 | 1,029 | 1,063 | 1,029 | 1,060 | 35,300 | 1,060 |
| 2021-08-25 | 1,045 | 1,050 | 1,022 | 1,027 | 31,600 | 1,027 |
| 2021-08-24 | 1,033 | 1,066 | 1,030 | 1,046 | 78,900 | 1,046 |
| 2021-08-23 | 1,000 | 1,018 | 991 | 1,012 | 59,500 | 1,012 |
| 2021-08-20 | 986 | 1,019 | 979 | 988 | 91,700 | 988 |
| 2021-08-19 | 975 | 1,009 | 970 | 972 | 58,800 | 972 |
| 2021-08-18 | 942 | 992 | 929 | 990 | 95,100 | 990 |
| 2021-08-17 | 1,001 | 1,009 | 945 | 945 | 161,800 | 945 |
| 2021-08-16 | 1,031 | 1,031 | 987 | 997 | 113,000 | 997 |
| 2021-08-13 | 1,109 | 1,118 | 1,040 | 1,048 | 134,700 | 1,048 |
| 2021-08-12 | 1,085 | 1,111 | 1,079 | 1,096 | 55,700 | 1,096 |
| 2021-08-11 | 1,096 | 1,102 | 1,081 | 1,091 | 36,700 | 1,091 |
| 2021-08-10 | 1,070 | 1,104 | 1,054 | 1,099 | 39,900 | 1,099 |
| 2021-08-06 | 1,098 | 1,100 | 1,071 | 1,074 | 36,900 | 1,074 |
| 2021-08-05 | 1,054 | 1,079 | 1,052 | 1,068 | 39,900 | 1,068 |
| 2021-08-04 | 1,088 | 1,091 | 1,057 | 1,058 | 70,900 | 1,058 |
| 2021-08-03 | 1,110 | 1,125 | 1,093 | 1,093 | 32,100 | 1,093 |
| 2021-08-02 | 1,095 | 1,122 | 1,087 | 1,116 | 37,100 | 1,116 |
| 2021-07-30 | 1,077 | 1,097 | 1,075 | 1,080 | 67,900 | 1,080 |
| 2021-07-29 | 1,089 | 1,116 | 1,076 | 1,098 | 51,600 | 1,098 |
| 2021-07-28 | 1,106 | 1,112 | 1,070 | 1,084 | 73,300 | 1,084 |
| 2021-07-27 | 1,111 | 1,122 | 1,098 | 1,118 | 40,500 | 1,118 |
| 2021-07-26 | 1,105 | 1,118 | 1,088 | 1,110 | 64,100 | 1,110 |
| 2021-07-21 | 1,100 | 1,107 | 1,065 | 1,082 | 104,000 | 1,082 |
| 2021-07-20 | 1,098 | 1,099 | 1,070 | 1,070 | 121,200 | 1,070 |
| 2021-07-19 | 1,122 | 1,130 | 1,092 | 1,102 | 116,900 | 1,102 |
| 2021-07-16 | 1,138 | 1,170 | 1,127 | 1,139 | 111,600 | 1,139 |
| 2021-07-15 | 1,222 | 1,225 | 1,130 | 1,136 | 258,600 | 1,136 |
| 2021-07-14 | 1,240 | 1,294 | 1,219 | 1,222 | 282,600 | 1,222 |
| 2021-07-13 | 1,212 | 1,243 | 1,185 | 1,232 | 140,300 | 1,232 |
| 2021-07-12 | 1,166 | 1,215 | 1,164 | 1,208 | 178,000 | 1,208 |
| 2021-07-09 | 1,122 | 1,164 | 1,111 | 1,156 | 215,900 | 1,156 |
| 2021-07-08 | 1,206 | 1,222 | 1,117 | 1,129 | 407,400 | 1,129 |
| 2021-07-07 | 1,185 | 1,210 | 1,136 | 1,186 | 591,000 | 1,186 |
| 2021-07-06 | 1,188 | 1,343 | 1,129 | 1,215 | 1,510,900 | 1,215 |
| 2021-07-05 | 1,050 | 1,050 | 1,031 | 1,043 | 46,300 | 1,043 |
| 2021-07-02 | 1,055 | 1,056 | 1,041 | 1,050 | 42,800 | 1,050 |
| 2021-07-01 | 1,038 | 1,058 | 1,030 | 1,055 | 66,000 | 1,055 |
| 2021-06-30 | 1,029 | 1,046 | 1,024 | 1,031 | 38,100 | 1,031 |
| 2021-06-29 | 1,023 | 1,038 | 1,018 | 1,027 | 25,000 | 1,027 |
| 2021-06-28 | 1,026 | 1,035 | 1,015 | 1,029 | 26,500 | 1,029 |
| 2021-06-25 | 1,019 | 1,025 | 1,008 | 1,014 | 33,600 | 1,014 |
| 2021-06-24 | 1,010 | 1,010 | 1,001 | 1,007 | 19,600 | 1,007 |
| 2021-06-23 | 1,031 | 1,036 | 1,004 | 1,015 | 44,600 | 1,015 |
| 2021-06-22 | 1,006 | 1,050 | 1,002 | 1,036 | 100,000 | 1,036 |
| 2021-06-21 | 1,010 | 1,010 | 985 | 985 | 70,800 | 985 |
| 2021-06-18 | 1,032 | 1,034 | 1,008 | 1,008 | 40,300 | 1,008 |
| 2021-06-17 | 1,037 | 1,037 | 1,022 | 1,034 | 18,600 | 1,034 |
| 2021-06-16 | 1,025 | 1,035 | 1,008 | 1,035 | 27,600 | 1,035 |
| 2021-06-15 | 1,035 | 1,035 | 1,018 | 1,025 | 24,300 | 1,025 |
| 2021-06-14 | 1,049 | 1,050 | 1,021 | 1,029 | 27,300 | 1,029 |
| 2021-06-11 | 1,040 | 1,050 | 1,035 | 1,040 | 36,600 | 1,040 |
| 2021-06-10 | 1,021 | 1,029 | 1,017 | 1,027 | 25,800 | 1,027 |
| 2021-06-09 | 1,010 | 1,035 | 1,010 | 1,021 | 24,600 | 1,021 |
| 2021-06-08 | 1,015 | 1,025 | 1,008 | 1,010 | 31,800 | 1,010 |
| 2021-06-07 | 1,022 | 1,034 | 1,000 | 1,000 | 51,200 | 1,000 |
| 2021-06-04 | 1,020 | 1,029 | 1,003 | 1,009 | 47,200 | 1,009 |
| 2021-06-03 | 1,039 | 1,039 | 1,015 | 1,024 | 52,600 | 1,024 |
| 2021-06-02 | 1,055 | 1,065 | 1,037 | 1,041 | 56,500 | 1,041 |
| 2021-06-01 | 1,060 | 1,070 | 1,057 | 1,061 | 57,400 | 1,061 |
| 2021-05-31 | 1,093 | 1,099 | 1,056 | 1,056 | 58,000 | 1,056 |
| 2021-05-28 | 1,102 | 1,105 | 1,090 | 1,102 | 55,000 | 1,102 |
| 2021-05-27 | 1,100 | 1,103 | 1,092 | 1,098 | 34,800 | 1,098 |
| 2021-05-26 | 1,107 | 1,109 | 1,096 | 1,105 | 29,600 | 1,105 |
| 2021-05-25 | 1,110 | 1,110 | 1,096 | 1,110 | 40,800 | 1,110 |
| 2021-05-24 | 1,120 | 1,120 | 1,089 | 1,107 | 36,000 | 1,107 |
| 2021-05-21 | 1,127 | 1,130 | 1,097 | 1,110 | 45,300 | 1,110 |
| 2021-05-20 | 1,110 | 1,138 | 1,105 | 1,124 | 38,200 | 1,124 |
| 2021-05-19 | 1,090 | 1,116 | 1,090 | 1,104 | 55,800 | 1,104 |
| 2021-05-18 | 1,086 | 1,110 | 1,086 | 1,108 | 51,800 | 1,108 |
| 2021-05-17 | 1,094 | 1,109 | 1,080 | 1,081 | 65,200 | 1,081 |
| 2021-05-14 | 1,110 | 1,160 | 1,059 | 1,064 | 117,700 | 1,064 |
| 2021-05-13 | 1,110 | 1,140 | 1,102 | 1,130 | 74,000 | 1,130 |
| 2021-05-12 | 1,180 | 1,191 | 1,135 | 1,140 | 74,800 | 1,140 |
| 2021-05-11 | 1,194 | 1,208 | 1,187 | 1,187 | 66,900 | 1,187 |
| 2021-05-10 | 1,200 | 1,208 | 1,178 | 1,205 | 41,800 | 1,205 |
| 2021-05-07 | 1,203 | 1,217 | 1,196 | 1,200 | 26,500 | 1,200 |
| 2021-05-06 | 1,196 | 1,220 | 1,189 | 1,210 | 50,200 | 1,210 |
| 2021-04-30 | 1,185 | 1,204 | 1,180 | 1,198 | 65,200 | 1,198 |
| 2021-04-28 | 1,200 | 1,202 | 1,185 | 1,193 | 49,600 | 1,193 |
| 2021-04-27 | 1,206 | 1,231 | 1,200 | 1,206 | 82,100 | 1,206 |
| 2021-04-26 | 1,249 | 1,256 | 1,190 | 1,197 | 118,500 | 1,197 |
| 2021-04-23 | 1,248 | 1,248 | 1,204 | 1,212 | 97,400 | 1,212 |
| 2021-04-22 | 1,211 | 1,248 | 1,206 | 1,239 | 99,800 | 1,239 |
| 2021-04-21 | 1,215 | 1,222 | 1,165 | 1,174 | 162,800 | 1,174 |
| 2021-04-20 | 1,203 | 1,237 | 1,195 | 1,233 | 148,000 | 1,233 |
| 2021-04-19 | 1,180 | 1,214 | 1,180 | 1,203 | 128,600 | 1,203 |
| 2021-04-16 | 1,155 | 1,183 | 1,153 | 1,173 | 80,300 | 1,173 |
| 2021-04-15 | 1,153 | 1,159 | 1,134 | 1,154 | 65,700 | 1,154 |
| 2021-04-14 | 1,158 | 1,170 | 1,147 | 1,159 | 53,700 | 1,159 |
| 2021-04-13 | 1,168 | 1,179 | 1,152 | 1,158 | 55,600 | 1,158 |
| 2021-04-12 | 1,168 | 1,171 | 1,163 | 1,171 | 37,300 | 1,171 |
| 2021-04-09 | 1,150 | 1,160 | 1,131 | 1,152 | 70,600 | 1,152 |
| 2021-04-08 | 1,154 | 1,154 | 1,130 | 1,136 | 52,300 | 1,136 |
| 2021-04-07 | 1,152 | 1,160 | 1,140 | 1,147 | 34,900 | 1,147 |
| 2021-04-06 | 1,180 | 1,188 | 1,144 | 1,152 | 84,700 | 1,152 |
| 2021-04-05 | 1,162 | 1,185 | 1,162 | 1,172 | 74,100 | 1,172 |
| 2021-04-02 | 1,144 | 1,163 | 1,127 | 1,145 | 66,700 | 1,145 |
| 2021-04-01 | 1,107 | 1,144 | 1,097 | 1,121 | 53,900 | 1,121 |
| 2021-03-31 | 1,100 | 1,109 | 1,078 | 1,086 | 37,500 | 1,086 |
| 2021-03-30 | 1,122 | 1,126 | 1,095 | 1,098 | 51,400 | 1,098 |
| 2021-03-29 | 1,116 | 1,123 | 1,096 | 1,119 | 73,800 | 1,119 |
| 2021-03-26 | 1,079 | 1,104 | 1,064 | 1,098 | 72,300 | 1,098 |
| 2021-03-25 | 1,070 | 1,090 | 1,051 | 1,083 | 65,000 | 1,083 |
| 2021-03-24 | 1,101 | 1,101 | 1,072 | 1,078 | 78,800 | 1,078 |
| 2021-03-23 | 1,150 | 1,155 | 1,114 | 1,117 | 53,700 | 1,117 |
| 2021-03-22 | 1,138 | 1,159 | 1,118 | 1,150 | 67,400 | 1,150 |
| 2021-03-19 | 1,169 | 1,169 | 1,134 | 1,155 | 80,000 | 1,155 |
| 2021-03-18 | 1,155 | 1,182 | 1,143 | 1,173 | 85,900 | 1,173 |
| 2021-03-17 | 1,125 | 1,155 | 1,117 | 1,155 | 36,400 | 1,155 |
| 2021-03-16 | 1,125 | 1,147 | 1,116 | 1,136 | 63,500 | 1,136 |
| 2021-03-15 | 1,130 | 1,130 | 1,100 | 1,129 | 61,700 | 1,129 |
| 2021-03-12 | 1,103 | 1,116 | 1,079 | 1,111 | 79,000 | 1,111 |
| 2021-03-11 | 1,094 | 1,099 | 1,050 | 1,094 | 65,800 | 1,094 |
| 2021-03-10 | 1,079 | 1,087 | 1,059 | 1,074 | 62,700 | 1,074 |
| 2021-03-09 | 1,060 | 1,068 | 1,005 | 1,063 | 76,100 | 1,063 |
| 2021-03-08 | 1,080 | 1,089 | 1,017 | 1,035 | 122,200 | 1,035 |
| 2021-03-05 | 1,106 | 1,106 | 1,034 | 1,056 | 136,800 | 1,056 |
| 2021-03-04 | 1,119 | 1,150 | 1,092 | 1,119 | 119,700 | 1,119 |
| 2021-03-03 | 1,155 | 1,161 | 1,126 | 1,147 | 96,200 | 1,147 |
| 2021-03-02 | 1,167 | 1,184 | 1,156 | 1,170 | 77,700 | 1,170 |
| 2021-03-01 | 1,164 | 1,174 | 1,134 | 1,174 | 99,600 | 1,174 |
| 2021-02-26 | 1,152 | 1,165 | 1,105 | 1,140 | 187,400 | 1,140 |
| 2021-02-25 | 1,183 | 1,183 | 1,161 | 1,171 | 84,300 | 1,171 |
| 2021-02-24 | 1,232 | 1,232 | 1,151 | 1,155 | 138,700 | 1,155 |
| 2021-02-22 | 1,197 | 1,249 | 1,195 | 1,222 | 77,700 | 1,222 |
| 2021-02-19 | 1,203 | 1,224 | 1,171 | 1,180 | 84,100 | 1,180 |
| 2021-02-18 | 1,198 | 1,213 | 1,179 | 1,205 | 56,900 | 1,205 |
| 2021-02-17 | 1,188 | 1,202 | 1,164 | 1,193 | 77,600 | 1,193 |
| 2021-02-16 | 1,221 | 1,238 | 1,190 | 1,201 | 86,700 | 1,201 |
| 2021-02-15 | 1,215 | 1,268 | 1,212 | 1,221 | 192,400 | 1,221 |
| 2021-02-12 | 1,345 | 1,345 | 1,205 | 1,206 | 430,800 | 1,206 |
| 2021-02-10 | 1,114 | 1,167 | 1,091 | 1,159 | 87,400 | 1,159 |
| 2021-02-09 | 1,123 | 1,123 | 1,091 | 1,098 | 39,300 | 1,098 |
| 2021-02-08 | 1,128 | 1,148 | 1,116 | 1,120 | 51,800 | 1,120 |
| 2021-02-05 | 1,115 | 1,133 | 1,110 | 1,129 | 65,600 | 1,129 |
| 2021-02-04 | 1,076 | 1,122 | 1,075 | 1,113 | 87,300 | 1,113 |
| 2021-02-03 | 1,092 | 1,097 | 1,068 | 1,079 | 125,800 | 1,079 |
| 2021-02-02 | 1,065 | 1,118 | 1,065 | 1,113 | 49,800 | 1,113 |
| 2021-02-01 | 1,100 | 1,100 | 1,054 | 1,070 | 93,800 | 1,070 |
| 2021-01-29 | 1,127 | 1,132 | 1,107 | 1,109 | 61,000 | 1,109 |
| 2021-01-28 | 1,118 | 1,128 | 1,108 | 1,119 | 91,600 | 1,119 |
| 2021-01-27 | 1,116 | 1,162 | 1,116 | 1,159 | 46,300 | 1,159 |
| 2021-01-26 | 1,159 | 1,162 | 1,110 | 1,113 | 61,300 | 1,113 |
| 2021-01-25 | 1,130 | 1,156 | 1,121 | 1,155 | 36,300 | 1,155 |
| 2021-01-22 | 1,131 | 1,150 | 1,108 | 1,114 | 70,400 | 1,114 |
| 2021-01-21 | 1,099 | 1,139 | 1,099 | 1,138 | 59,100 | 1,138 |
| 2021-01-20 | 1,086 | 1,107 | 1,084 | 1,099 | 61,200 | 1,099 |
| 2021-01-19 | 1,089 | 1,100 | 1,068 | 1,086 | 71,300 | 1,086 |
| 2021-01-18 | 1,115 | 1,124 | 1,083 | 1,089 | 97,100 | 1,089 |
| 2021-01-15 | 1,128 | 1,141 | 1,111 | 1,127 | 67,200 | 1,127 |
| 2021-01-14 | 1,135 | 1,152 | 1,118 | 1,125 | 40,100 | 1,125 |
| 2021-01-13 | 1,129 | 1,139 | 1,116 | 1,138 | 44,700 | 1,138 |
| 2021-01-12 | 1,157 | 1,157 | 1,117 | 1,130 | 64,100 | 1,130 |
| 2021-01-08 | 1,148 | 1,164 | 1,143 | 1,159 | 58,100 | 1,159 |
| 2021-01-07 | 1,192 | 1,192 | 1,151 | 1,154 | 41,900 | 1,154 |
| 2021-01-06 | 1,197 | 1,205 | 1,163 | 1,166 | 42,300 | 1,166 |
| 2021-01-05 | 1,189 | 1,202 | 1,166 | 1,195 | 52,600 | 1,195 |
| 2021-01-04 | 1,154 | 1,180 | 1,128 | 1,178 | 75,900 | 1,178 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株
