3657 ポールトゥウィンホールディングス(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 | 1,038 | 1,042 | 1,023 | 1,036 | 155,500 | 1,036 |
| 2021-12-29 | 1,013 | 1,038 | 1,013 | 1,038 | 66,100 | 1,038 |
| 2021-12-28 | 991 | 1,016 | 991 | 1,016 | 73,200 | 1,016 |
| 2021-12-27 | 987 | 997 | 985 | 991 | 76,100 | 991 |
| 2021-12-24 | 985 | 986 | 977 | 984 | 61,100 | 984 |
| 2021-12-23 | 968 | 976 | 960 | 971 | 103,500 | 971 |
| 2021-12-22 | 960 | 971 | 957 | 971 | 89,900 | 971 |
| 2021-12-21 | 951 | 962 | 944 | 957 | 101,800 | 957 |
| 2021-12-20 | 952 | 952 | 938 | 942 | 165,800 | 942 |
| 2021-12-17 | 968 | 970 | 956 | 965 | 144,600 | 965 |
| 2021-12-16 | 985 | 992 | 972 | 973 | 120,200 | 973 |
| 2021-12-15 | 964 | 978 | 962 | 972 | 88,500 | 972 |
| 2021-12-14 | 960 | 973 | 957 | 967 | 95,700 | 967 |
| 2021-12-13 | 956 | 967 | 945 | 960 | 91,000 | 960 |
| 2021-12-10 | 945 | 948 | 937 | 942 | 140,100 | 942 |
| 2021-12-09 | 949 | 953 | 943 | 945 | 97,100 | 945 |
| 2021-12-08 | 959 | 963 | 948 | 951 | 114,000 | 951 |
| 2021-12-07 | 937 | 952 | 932 | 944 | 262,100 | 944 |
| 2021-12-06 | 943 | 947 | 925 | 942 | 192,200 | 942 |
| 2021-12-03 | 938 | 960 | 926 | 957 | 101,700 | 957 |
| 2021-12-02 | 945 | 965 | 939 | 947 | 123,400 | 947 |
| 2021-12-01 | 961 | 966 | 927 | 950 | 200,200 | 950 |
| 2021-11-30 | 981 | 991 | 963 | 964 | 150,800 | 964 |
| 2021-11-29 | 968 | 997 | 961 | 969 | 136,000 | 969 |
| 2021-11-26 | 985 | 987 | 967 | 978 | 152,100 | 978 |
| 2021-11-25 | 1,004 | 1,005 | 984 | 985 | 55,200 | 985 |
| 2021-11-24 | 1,023 | 1,023 | 997 | 1,004 | 77,000 | 1,004 |
| 2021-11-22 | 1,010 | 1,028 | 1,001 | 1,028 | 73,500 | 1,028 |
| 2021-11-19 | 1,030 | 1,030 | 1,003 | 1,010 | 166,500 | 1,010 |
| 2021-11-18 | 1,030 | 1,034 | 1,021 | 1,030 | 57,600 | 1,030 |
| 2021-11-17 | 1,047 | 1,049 | 1,028 | 1,030 | 95,700 | 1,030 |
| 2021-11-16 | 1,051 | 1,051 | 1,043 | 1,046 | 81,400 | 1,046 |
| 2021-11-15 | 1,050 | 1,052 | 1,043 | 1,047 | 97,700 | 1,047 |
| 2021-11-12 | 1,015 | 1,048 | 1,015 | 1,045 | 139,900 | 1,045 |
| 2021-11-11 | 1,015 | 1,019 | 1,013 | 1,015 | 91,000 | 1,015 |
| 2021-11-10 | 1,011 | 1,016 | 1,006 | 1,015 | 42,800 | 1,015 |
| 2021-11-09 | 1,029 | 1,031 | 1,011 | 1,011 | 50,600 | 1,011 |
| 2021-11-08 | 1,030 | 1,032 | 1,023 | 1,029 | 54,900 | 1,029 |
| 2021-11-05 | 1,030 | 1,033 | 1,026 | 1,033 | 69,500 | 1,033 |
| 2021-11-04 | 1,030 | 1,034 | 1,026 | 1,030 | 55,700 | 1,030 |
| 2021-11-02 | 1,023 | 1,031 | 1,023 | 1,030 | 49,000 | 1,030 |
| 2021-11-01 | 1,040 | 1,041 | 1,027 | 1,031 | 67,500 | 1,031 |
| 2021-10-29 | 1,025 | 1,032 | 1,021 | 1,025 | 41,900 | 1,025 |
| 2021-10-28 | 1,027 | 1,034 | 1,021 | 1,030 | 313,600 | 1,030 |
| 2021-10-27 | 1,027 | 1,031 | 1,020 | 1,027 | 40,600 | 1,027 |
| 2021-10-26 | 1,028 | 1,032 | 1,015 | 1,027 | 57,800 | 1,027 |
| 2021-10-25 | 1,017 | 1,035 | 1,008 | 1,017 | 101,700 | 1,017 |
| 2021-10-22 | 1,024 | 1,039 | 1,020 | 1,033 | 61,000 | 1,033 |
| 2021-10-21 | 1,042 | 1,046 | 1,025 | 1,030 | 66,500 | 1,030 |
| 2021-10-20 | 1,045 | 1,046 | 1,033 | 1,039 | 66,900 | 1,039 |
| 2021-10-19 | 1,040 | 1,041 | 1,037 | 1,040 | 68,700 | 1,040 |
| 2021-10-18 | 1,045 | 1,045 | 1,032 | 1,040 | 62,300 | 1,040 |
| 2021-10-15 | 1,040 | 1,042 | 1,036 | 1,040 | 94,900 | 1,040 |
| 2021-10-14 | 1,032 | 1,033 | 1,020 | 1,033 | 75,500 | 1,033 |
| 2021-10-13 | 1,028 | 1,042 | 1,024 | 1,032 | 95,300 | 1,032 |
| 2021-10-12 | 1,033 | 1,043 | 1,027 | 1,030 | 104,400 | 1,030 |
| 2021-10-11 | 1,009 | 1,039 | 996 | 1,037 | 133,000 | 1,037 |
| 2021-10-08 | 1,013 | 1,020 | 1,005 | 1,009 | 296,300 | 1,009 |
| 2021-10-07 | 1,003 | 1,013 | 991 | 1,003 | 181,400 | 1,003 |
| 2021-10-06 | 1,037 | 1,052 | 1,005 | 1,009 | 316,600 | 1,009 |
| 2021-10-05 | 999 | 1,005 | 953 | 967 | 372,600 | 967 |
| 2021-10-04 | 1,017 | 1,023 | 998 | 1,016 | 163,500 | 1,016 |
| 2021-10-01 | 1,011 | 1,030 | 1,008 | 1,012 | 141,500 | 1,012 |
| 2021-09-30 | 1,013 | 1,027 | 1,009 | 1,022 | 112,500 | 1,022 |
| 2021-09-29 | 1,009 | 1,020 | 998 | 1,009 | 166,400 | 1,009 |
| 2021-09-28 | 1,026 | 1,033 | 1,008 | 1,027 | 120,200 | 1,027 |
| 2021-09-27 | 1,041 | 1,047 | 1,027 | 1,028 | 110,100 | 1,028 |
| 2021-09-24 | 1,025 | 1,044 | 1,021 | 1,041 | 105,300 | 1,041 |
| 2021-09-22 | 1,018 | 1,027 | 1,012 | 1,015 | 92,500 | 1,015 |
| 2021-09-21 | 1,026 | 1,031 | 1,015 | 1,022 | 124,900 | 1,022 |
| 2021-09-17 | 1,053 | 1,053 | 1,041 | 1,047 | 115,400 | 1,047 |
| 2021-09-16 | 1,061 | 1,061 | 1,049 | 1,052 | 119,000 | 1,052 |
| 2021-09-15 | 1,052 | 1,055 | 1,050 | 1,054 | 110,100 | 1,054 |
| 2021-09-14 | 1,054 | 1,057 | 1,048 | 1,055 | 119,200 | 1,055 |
| 2021-09-13 | 1,048 | 1,055 | 1,043 | 1,055 | 92,800 | 1,055 |
| 2021-09-10 | 1,041 | 1,054 | 1,041 | 1,051 | 159,500 | 1,051 |
| 2021-09-09 | 1,045 | 1,051 | 1,038 | 1,041 | 132,200 | 1,041 |
| 2021-09-08 | 1,052 | 1,054 | 1,040 | 1,051 | 87,700 | 1,051 |
| 2021-09-07 | 1,053 | 1,059 | 1,034 | 1,053 | 215,500 | 1,053 |
| 2021-09-06 | 1,019 | 1,064 | 1,019 | 1,052 | 654,000 | 1,052 |
| 2021-09-03 | 1,097 | 1,110 | 1,083 | 1,109 | 260,000 | 1,109 |
| 2021-09-02 | 1,100 | 1,102 | 1,095 | 1,100 | 170,700 | 1,100 |
| 2021-09-01 | 1,104 | 1,108 | 1,087 | 1,100 | 124,300 | 1,100 |
| 2021-08-31 | 1,089 | 1,108 | 1,075 | 1,100 | 234,900 | 1,100 |
| 2021-08-30 | 1,079 | 1,088 | 1,072 | 1,088 | 213,500 | 1,088 |
| 2021-08-27 | 1,071 | 1,080 | 1,060 | 1,078 | 101,900 | 1,078 |
| 2021-08-26 | 1,067 | 1,073 | 1,061 | 1,070 | 144,400 | 1,070 |
| 2021-08-25 | 1,072 | 1,079 | 1,065 | 1,070 | 110,900 | 1,070 |
| 2021-08-24 | 1,062 | 1,073 | 1,061 | 1,072 | 62,200 | 1,072 |
| 2021-08-23 | 1,050 | 1,069 | 1,050 | 1,062 | 48,600 | 1,062 |
| 2021-08-20 | 1,060 | 1,069 | 1,037 | 1,042 | 59,700 | 1,042 |
| 2021-08-19 | 1,054 | 1,064 | 1,041 | 1,045 | 56,900 | 1,045 |
| 2021-08-18 | 1,044 | 1,065 | 1,029 | 1,065 | 52,000 | 1,065 |
| 2021-08-17 | 1,066 | 1,070 | 1,048 | 1,048 | 69,200 | 1,048 |
| 2021-08-16 | 1,063 | 1,077 | 1,052 | 1,060 | 154,300 | 1,060 |
| 2021-08-13 | 1,045 | 1,065 | 1,045 | 1,059 | 123,200 | 1,059 |
| 2021-08-12 | 1,043 | 1,057 | 1,036 | 1,045 | 66,100 | 1,045 |
| 2021-08-11 | 1,022 | 1,040 | 1,021 | 1,035 | 50,900 | 1,035 |
| 2021-08-10 | 1,004 | 1,018 | 1,004 | 1,017 | 24,800 | 1,017 |
| 2021-08-06 | 1,012 | 1,018 | 1,001 | 1,004 | 37,600 | 1,004 |
| 2021-08-05 | 1,011 | 1,025 | 1,005 | 1,016 | 72,700 | 1,016 |
| 2021-08-04 | 1,035 | 1,039 | 1,018 | 1,019 | 82,000 | 1,019 |
| 2021-08-03 | 1,057 | 1,058 | 1,035 | 1,041 | 57,800 | 1,041 |
| 2021-08-02 | 1,050 | 1,058 | 1,046 | 1,055 | 57,100 | 1,055 |
| 2021-07-30 | 1,051 | 1,053 | 1,031 | 1,034 | 39,500 | 1,034 |
| 2021-07-29 | 1,050 | 1,063 | 1,047 | 1,059 | 72,900 | 1,059 |
| 2021-07-28 | 1,050 | 1,060 | 1,038 | 1,042 | 53,800 | 1,042 |
| 2021-07-27 | 1,060 | 1,065 | 1,052 | 1,063 | 45,700 | 1,063 |
| 2021-07-26 | 1,071 | 1,080 | 1,052 | 1,056 | 76,500 | 1,056 |
| 2021-07-21 | 1,050 | 1,071 | 1,050 | 1,058 | 84,400 | 1,058 |
| 2021-07-20 | 1,026 | 1,043 | 1,025 | 1,034 | 73,500 | 1,034 |
| 2021-07-19 | 1,051 | 1,058 | 1,034 | 1,046 | 80,900 | 1,046 |
| 2021-07-16 | 1,065 | 1,073 | 1,061 | 1,062 | 40,300 | 1,062 |
| 2021-07-15 | 1,092 | 1,106 | 1,069 | 1,073 | 95,000 | 1,073 |
| 2021-07-14 | 1,076 | 1,094 | 1,069 | 1,091 | 50,400 | 1,091 |
| 2021-07-13 | 1,067 | 1,092 | 1,067 | 1,076 | 86,200 | 1,076 |
| 2021-07-12 | 1,041 | 1,074 | 1,029 | 1,071 | 192,900 | 1,071 |
| 2021-07-09 | 1,015 | 1,026 | 1,006 | 1,023 | 106,800 | 1,023 |
| 2021-07-08 | 1,033 | 1,037 | 1,020 | 1,022 | 161,600 | 1,022 |
| 2021-07-07 | 1,026 | 1,046 | 1,024 | 1,030 | 56,600 | 1,030 |
| 2021-07-06 | 1,036 | 1,049 | 1,026 | 1,029 | 62,300 | 1,029 |
| 2021-07-05 | 1,061 | 1,061 | 1,024 | 1,029 | 218,400 | 1,029 |
| 2021-07-02 | 1,076 | 1,081 | 1,069 | 1,073 | 39,300 | 1,073 |
| 2021-07-01 | 1,100 | 1,101 | 1,074 | 1,078 | 59,500 | 1,078 |
| 2021-06-30 | 1,100 | 1,103 | 1,090 | 1,090 | 72,900 | 1,090 |
| 2021-06-29 | 1,100 | 1,103 | 1,091 | 1,096 | 51,800 | 1,096 |
| 2021-06-28 | 1,093 | 1,103 | 1,088 | 1,100 | 46,200 | 1,100 |
| 2021-06-25 | 1,105 | 1,105 | 1,088 | 1,088 | 52,700 | 1,088 |
| 2021-06-24 | 1,090 | 1,109 | 1,090 | 1,100 | 81,300 | 1,100 |
| 2021-06-23 | 1,107 | 1,116 | 1,089 | 1,090 | 65,500 | 1,090 |
| 2021-06-22 | 1,082 | 1,107 | 1,077 | 1,107 | 72,000 | 1,107 |
| 2021-06-21 | 1,089 | 1,089 | 1,060 | 1,075 | 103,200 | 1,075 |
| 2021-06-18 | 1,157 | 1,164 | 1,109 | 1,109 | 128,700 | 1,109 |
| 2021-06-17 | 1,137 | 1,145 | 1,130 | 1,142 | 56,700 | 1,142 |
| 2021-06-16 | 1,143 | 1,148 | 1,128 | 1,137 | 72,100 | 1,137 |
| 2021-06-15 | 1,134 | 1,150 | 1,122 | 1,147 | 113,000 | 1,147 |
| 2021-06-14 | 1,125 | 1,132 | 1,105 | 1,126 | 98,700 | 1,126 |
| 2021-06-11 | 1,143 | 1,146 | 1,123 | 1,125 | 114,100 | 1,125 |
| 2021-06-10 | 1,106 | 1,137 | 1,106 | 1,134 | 65,900 | 1,134 |
| 2021-06-09 | 1,143 | 1,147 | 1,100 | 1,106 | 205,100 | 1,106 |
| 2021-06-08 | 1,158 | 1,199 | 1,124 | 1,143 | 237,300 | 1,143 |
| 2021-06-07 | 1,108 | 1,183 | 1,071 | 1,161 | 456,500 | 1,161 |
| 2021-06-04 | 1,140 | 1,141 | 1,103 | 1,115 | 325,300 | 1,115 |
| 2021-06-03 | 1,100 | 1,128 | 1,096 | 1,125 | 186,200 | 1,125 |
| 2021-06-02 | 1,085 | 1,100 | 1,076 | 1,090 | 125,800 | 1,090 |
| 2021-06-01 | 1,066 | 1,098 | 1,066 | 1,094 | 118,500 | 1,094 |
| 2021-05-31 | 1,090 | 1,092 | 1,056 | 1,071 | 91,700 | 1,071 |
| 2021-05-28 | 1,055 | 1,082 | 1,051 | 1,079 | 113,600 | 1,079 |
| 2021-05-27 | 1,057 | 1,057 | 1,040 | 1,043 | 112,100 | 1,043 |
| 2021-05-26 | 1,047 | 1,070 | 1,047 | 1,060 | 86,200 | 1,060 |
| 2021-05-25 | 1,058 | 1,065 | 1,042 | 1,051 | 120,900 | 1,051 |
| 2021-05-24 | 1,065 | 1,068 | 1,047 | 1,058 | 84,000 | 1,058 |
| 2021-05-21 | 1,055 | 1,080 | 1,045 | 1,068 | 64,100 | 1,068 |
| 2021-05-20 | 1,026 | 1,052 | 1,026 | 1,047 | 77,200 | 1,047 |
| 2021-05-19 | 1,040 | 1,054 | 1,032 | 1,037 | 87,400 | 1,037 |
| 2021-05-18 | 1,045 | 1,068 | 1,040 | 1,062 | 64,400 | 1,062 |
| 2021-05-17 | 1,068 | 1,074 | 1,028 | 1,039 | 62,300 | 1,039 |
| 2021-05-14 | 1,062 | 1,069 | 1,045 | 1,059 | 64,700 | 1,059 |
| 2021-05-13 | 1,063 | 1,063 | 1,036 | 1,036 | 75,700 | 1,036 |
| 2021-05-12 | 1,084 | 1,096 | 1,052 | 1,069 | 84,000 | 1,069 |
| 2021-05-11 | 1,100 | 1,122 | 1,077 | 1,096 | 250,800 | 1,096 |
| 2021-05-10 | 1,150 | 1,166 | 1,145 | 1,158 | 54,600 | 1,158 |
| 2021-05-07 | 1,160 | 1,167 | 1,141 | 1,151 | 149,800 | 1,151 |
| 2021-05-06 | 1,146 | 1,175 | 1,139 | 1,170 | 118,100 | 1,170 |
| 2021-04-30 | 1,146 | 1,155 | 1,128 | 1,130 | 82,300 | 1,130 |
| 2021-04-28 | 1,171 | 1,171 | 1,141 | 1,145 | 82,700 | 1,145 |
| 2021-04-27 | 1,173 | 1,182 | 1,150 | 1,165 | 162,000 | 1,165 |
| 2021-04-26 | 1,200 | 1,206 | 1,188 | 1,193 | 73,300 | 1,193 |
| 2021-04-23 | 1,210 | 1,225 | 1,198 | 1,202 | 30,900 | 1,202 |
| 2021-04-22 | 1,250 | 1,251 | 1,218 | 1,226 | 50,400 | 1,226 |
| 2021-04-21 | 1,250 | 1,254 | 1,228 | 1,234 | 75,300 | 1,234 |
| 2021-04-20 | 1,274 | 1,283 | 1,258 | 1,274 | 74,100 | 1,274 |
| 2021-04-19 | 1,295 | 1,306 | 1,284 | 1,290 | 66,300 | 1,290 |
| 2021-04-16 | 1,307 | 1,312 | 1,292 | 1,292 | 73,500 | 1,292 |
| 2021-04-15 | 1,300 | 1,313 | 1,293 | 1,295 | 130,300 | 1,295 |
| 2021-04-14 | 1,300 | 1,323 | 1,291 | 1,318 | 58,600 | 1,318 |
| 2021-04-13 | 1,314 | 1,326 | 1,299 | 1,302 | 115,400 | 1,302 |
| 2021-04-12 | 1,318 | 1,343 | 1,290 | 1,319 | 209,400 | 1,319 |
| 2021-04-09 | 1,315 | 1,362 | 1,315 | 1,359 | 99,800 | 1,359 |
| 2021-04-08 | 1,308 | 1,326 | 1,290 | 1,324 | 272,200 | 1,324 |
| 2021-04-07 | 1,330 | 1,349 | 1,323 | 1,338 | 138,900 | 1,338 |
| 2021-04-06 | 1,359 | 1,360 | 1,332 | 1,341 | 91,600 | 1,341 |
| 2021-04-05 | 1,402 | 1,411 | 1,350 | 1,359 | 172,100 | 1,359 |
| 2021-04-02 | 1,460 | 1,469 | 1,430 | 1,432 | 76,700 | 1,432 |
| 2021-04-01 | 1,392 | 1,450 | 1,392 | 1,446 | 130,300 | 1,446 |
| 2021-03-31 | 1,388 | 1,401 | 1,372 | 1,377 | 80,200 | 1,377 |
| 2021-03-30 | 1,404 | 1,410 | 1,387 | 1,391 | 89,400 | 1,391 |
| 2021-03-29 | 1,430 | 1,446 | 1,387 | 1,403 | 157,600 | 1,403 |
| 2021-03-26 | 1,418 | 1,426 | 1,391 | 1,420 | 169,000 | 1,420 |
| 2021-03-25 | 1,355 | 1,430 | 1,355 | 1,404 | 163,600 | 1,404 |
| 2021-03-24 | 1,355 | 1,409 | 1,330 | 1,337 | 208,300 | 1,337 |
| 2021-03-23 | 1,388 | 1,419 | 1,367 | 1,385 | 159,400 | 1,385 |
| 2021-03-22 | 1,372 | 1,408 | 1,360 | 1,399 | 137,700 | 1,399 |
| 2021-03-19 | 1,375 | 1,400 | 1,340 | 1,400 | 188,000 | 1,400 |
| 2021-03-18 | 1,358 | 1,384 | 1,331 | 1,356 | 262,600 | 1,356 |
| 2021-03-17 | 1,326 | 1,379 | 1,323 | 1,350 | 415,500 | 1,350 |
| 2021-03-16 | 1,200 | 1,347 | 1,197 | 1,346 | 536,200 | 1,346 |
| 2021-03-15 | 1,217 | 1,227 | 1,206 | 1,217 | 156,700 | 1,217 |
| 2021-03-12 | 1,193 | 1,250 | 1,176 | 1,221 | 276,300 | 1,221 |
| 2021-03-11 | 1,183 | 1,184 | 1,169 | 1,176 | 102,400 | 1,176 |
| 2021-03-10 | 1,193 | 1,209 | 1,174 | 1,177 | 253,700 | 1,177 |
| 2021-03-09 | 1,182 | 1,203 | 1,155 | 1,198 | 86,700 | 1,198 |
| 2021-03-08 | 1,163 | 1,180 | 1,155 | 1,177 | 146,400 | 1,177 |
| 2021-03-05 | 1,113 | 1,138 | 1,083 | 1,134 | 116,900 | 1,134 |
| 2021-03-04 | 1,134 | 1,137 | 1,091 | 1,112 | 144,600 | 1,112 |
| 2021-03-03 | 1,140 | 1,170 | 1,130 | 1,139 | 269,900 | 1,139 |
| 2021-03-02 | 1,136 | 1,151 | 1,129 | 1,137 | 163,600 | 1,137 |
| 2021-03-01 | 1,101 | 1,135 | 1,101 | 1,135 | 76,500 | 1,135 |
| 2021-02-26 | 1,129 | 1,129 | 1,101 | 1,107 | 96,300 | 1,107 |
| 2021-02-25 | 1,139 | 1,145 | 1,127 | 1,135 | 81,400 | 1,135 |
| 2021-02-24 | 1,141 | 1,149 | 1,119 | 1,130 | 100,200 | 1,130 |
| 2021-02-22 | 1,169 | 1,177 | 1,160 | 1,166 | 52,700 | 1,166 |
| 2021-02-19 | 1,178 | 1,178 | 1,140 | 1,156 | 63,700 | 1,156 |
| 2021-02-18 | 1,197 | 1,197 | 1,165 | 1,180 | 92,000 | 1,180 |
| 2021-02-17 | 1,214 | 1,229 | 1,194 | 1,207 | 115,400 | 1,207 |
| 2021-02-16 | 1,265 | 1,274 | 1,235 | 1,238 | 78,300 | 1,238 |
| 2021-02-15 | 1,294 | 1,294 | 1,230 | 1,257 | 76,300 | 1,257 |
| 2021-02-12 | 1,264 | 1,288 | 1,260 | 1,273 | 111,400 | 1,273 |
| 2021-02-10 | 1,241 | 1,284 | 1,238 | 1,268 | 139,200 | 1,268 |
| 2021-02-09 | 1,211 | 1,233 | 1,199 | 1,233 | 105,000 | 1,233 |
| 2021-02-08 | 1,210 | 1,211 | 1,188 | 1,207 | 113,600 | 1,207 |
| 2021-02-05 | 1,188 | 1,200 | 1,177 | 1,199 | 77,800 | 1,199 |
| 2021-02-04 | 1,163 | 1,187 | 1,163 | 1,187 | 45,000 | 1,187 |
| 2021-02-03 | 1,145 | 1,176 | 1,141 | 1,174 | 68,300 | 1,174 |
| 2021-02-02 | 1,140 | 1,150 | 1,129 | 1,140 | 46,900 | 1,140 |
| 2021-02-01 | 1,136 | 1,152 | 1,127 | 1,127 | 53,000 | 1,127 |
| 2021-01-29 | 1,171 | 1,192 | 1,154 | 1,160 | 90,700 | 1,160 |
| 2021-01-28 | 1,192 | 1,205 | 1,126 | 1,173 | 269,800 | 1,173 |
| 2021-01-27 | 1,230 | 1,237 | 1,210 | 1,228 | 279,100 | 1,228 |
| 2021-01-26 | 1,225 | 1,230 | 1,211 | 1,223 | 110,500 | 1,223 |
| 2021-01-25 | 1,196 | 1,230 | 1,196 | 1,222 | 85,600 | 1,222 |
| 2021-01-22 | 1,215 | 1,218 | 1,183 | 1,199 | 243,600 | 1,199 |
| 2021-01-21 | 1,222 | 1,237 | 1,199 | 1,215 | 227,500 | 1,215 |
| 2021-01-20 | 1,148 | 1,198 | 1,146 | 1,195 | 152,500 | 1,195 |
| 2021-01-19 | 1,167 | 1,171 | 1,136 | 1,152 | 156,800 | 1,152 |
| 2021-01-18 | 1,155 | 1,180 | 1,154 | 1,169 | 105,800 | 1,169 |
| 2021-01-15 | 1,134 | 1,154 | 1,128 | 1,146 | 86,200 | 1,146 |
| 2021-01-14 | 1,131 | 1,151 | 1,114 | 1,125 | 120,100 | 1,125 |
| 2021-01-13 | 1,163 | 1,168 | 1,130 | 1,137 | 86,200 | 1,137 |
| 2021-01-12 | 1,173 | 1,176 | 1,140 | 1,175 | 142,900 | 1,175 |
| 2021-01-08 | 1,156 | 1,176 | 1,152 | 1,173 | 96,500 | 1,173 |
| 2021-01-07 | 1,158 | 1,184 | 1,144 | 1,156 | 149,100 | 1,156 |
| 2021-01-06 | 1,155 | 1,155 | 1,122 | 1,136 | 85,400 | 1,136 |
| 2021-01-05 | 1,150 | 1,169 | 1,139 | 1,157 | 84,500 | 1,157 |
| 2021-01-04 | 1,175 | 1,180 | 1,137 | 1,162 | 142,200 | 1,162 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2014-01-06]1株→2株 [2013-01-04]1株→2株
