3662 (株)エイチーム 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 | 868 | 871 | 847 | 863 | 166,500 | 863 |
| 2021-12-29 | 860 | 886 | 860 | 872 | 203,800 | 872 |
| 2021-12-28 | 862 | 881 | 856 | 860 | 249,700 | 860 |
| 2021-12-27 | 890 | 896 | 866 | 873 | 213,700 | 873 |
| 2021-12-24 | 905 | 930 | 895 | 895 | 269,200 | 895 |
| 2021-12-23 | 882 | 899 | 879 | 892 | 231,300 | 892 |
| 2021-12-22 | 862 | 889 | 860 | 881 | 292,300 | 881 |
| 2021-12-21 | 876 | 886 | 862 | 863 | 206,000 | 863 |
| 2021-12-20 | 876 | 890 | 861 | 864 | 236,500 | 864 |
| 2021-12-17 | 905 | 910 | 882 | 887 | 298,500 | 887 |
| 2021-12-16 | 920 | 936 | 913 | 917 | 334,400 | 917 |
| 2021-12-15 | 889 | 928 | 889 | 909 | 467,400 | 909 |
| 2021-12-14 | 863 | 907 | 860 | 882 | 609,600 | 882 |
| 2021-12-13 | 890 | 895 | 842 | 864 | 1,070,300 | 864 |
| 2021-12-10 | 1,050 | 1,058 | 1,018 | 1,025 | 317,300 | 1,025 |
| 2021-12-09 | 1,051 | 1,068 | 1,043 | 1,055 | 216,100 | 1,055 |
| 2021-12-08 | 1,065 | 1,080 | 1,045 | 1,061 | 182,400 | 1,061 |
| 2021-12-07 | 1,029 | 1,066 | 1,024 | 1,043 | 292,100 | 1,043 |
| 2021-12-06 | 1,044 | 1,046 | 1,013 | 1,014 | 243,000 | 1,014 |
| 2021-12-03 | 1,023 | 1,050 | 1,020 | 1,048 | 339,800 | 1,048 |
| 2021-12-02 | 1,041 | 1,060 | 1,019 | 1,021 | 385,200 | 1,021 |
| 2021-12-01 | 1,051 | 1,081 | 1,032 | 1,071 | 372,300 | 1,071 |
| 2021-11-30 | 1,102 | 1,122 | 1,054 | 1,058 | 396,700 | 1,058 |
| 2021-11-29 | 1,120 | 1,132 | 1,076 | 1,083 | 601,400 | 1,083 |
| 2021-11-26 | 1,180 | 1,182 | 1,122 | 1,142 | 529,900 | 1,142 |
| 2021-11-25 | 1,234 | 1,239 | 1,180 | 1,188 | 549,200 | 1,188 |
| 2021-11-24 | 1,245 | 1,260 | 1,211 | 1,216 | 721,500 | 1,216 |
| 2021-11-22 | 1,280 | 1,316 | 1,240 | 1,255 | 1,297,900 | 1,255 |
| 2021-11-19 | 1,409 | 1,415 | 1,274 | 1,324 | 1,969,100 | 1,324 |
| 2021-11-18 | 1,573 | 1,618 | 1,434 | 1,481 | 1,514,700 | 1,481 |
| 2021-11-17 | 1,734 | 1,748 | 1,643 | 1,702 | 637,900 | 1,702 |
| 2021-11-16 | 1,739 | 1,780 | 1,698 | 1,759 | 355,300 | 1,759 |
| 2021-11-15 | 1,889 | 1,889 | 1,715 | 1,743 | 715,200 | 1,743 |
| 2021-11-12 | 1,836 | 1,897 | 1,836 | 1,890 | 217,000 | 1,890 |
| 2021-11-11 | 1,809 | 1,844 | 1,803 | 1,827 | 126,700 | 1,827 |
| 2021-11-10 | 1,775 | 1,850 | 1,772 | 1,830 | 237,600 | 1,830 |
| 2021-11-09 | 1,785 | 1,814 | 1,771 | 1,775 | 174,000 | 1,775 |
| 2021-11-08 | 1,766 | 1,777 | 1,715 | 1,774 | 179,600 | 1,774 |
| 2021-11-05 | 1,690 | 1,733 | 1,686 | 1,729 | 137,000 | 1,729 |
| 2021-11-04 | 1,725 | 1,730 | 1,685 | 1,695 | 110,500 | 1,695 |
| 2021-11-02 | 1,693 | 1,723 | 1,686 | 1,721 | 174,300 | 1,721 |
| 2021-11-01 | 1,669 | 1,700 | 1,654 | 1,677 | 148,500 | 1,677 |
| 2021-10-29 | 1,630 | 1,663 | 1,630 | 1,650 | 140,800 | 1,650 |
| 2021-10-28 | 1,597 | 1,632 | 1,571 | 1,630 | 209,300 | 1,630 |
| 2021-10-27 | 1,610 | 1,641 | 1,595 | 1,610 | 163,500 | 1,610 |
| 2021-10-26 | 1,620 | 1,628 | 1,590 | 1,608 | 150,600 | 1,608 |
| 2021-10-25 | 1,632 | 1,639 | 1,605 | 1,612 | 135,000 | 1,612 |
| 2021-10-22 | 1,630 | 1,646 | 1,603 | 1,641 | 169,600 | 1,641 |
| 2021-10-21 | 1,636 | 1,646 | 1,608 | 1,619 | 162,500 | 1,619 |
| 2021-10-20 | 1,608 | 1,638 | 1,587 | 1,628 | 204,600 | 1,628 |
| 2021-10-19 | 1,569 | 1,604 | 1,569 | 1,586 | 92,000 | 1,586 |
| 2021-10-18 | 1,598 | 1,604 | 1,562 | 1,568 | 102,300 | 1,568 |
| 2021-10-15 | 1,584 | 1,607 | 1,580 | 1,593 | 116,500 | 1,593 |
| 2021-10-14 | 1,580 | 1,590 | 1,545 | 1,573 | 102,000 | 1,573 |
| 2021-10-13 | 1,599 | 1,617 | 1,566 | 1,567 | 147,300 | 1,567 |
| 2021-10-12 | 1,565 | 1,608 | 1,556 | 1,599 | 177,800 | 1,599 |
| 2021-10-11 | 1,574 | 1,585 | 1,555 | 1,574 | 148,400 | 1,574 |
| 2021-10-08 | 1,522 | 1,591 | 1,522 | 1,574 | 330,300 | 1,574 |
| 2021-10-07 | 1,464 | 1,532 | 1,463 | 1,512 | 283,600 | 1,512 |
| 2021-10-06 | 1,424 | 1,495 | 1,424 | 1,455 | 425,800 | 1,455 |
| 2021-10-05 | 1,418 | 1,430 | 1,350 | 1,394 | 421,500 | 1,394 |
| 2021-10-04 | 1,530 | 1,541 | 1,421 | 1,444 | 523,200 | 1,444 |
| 2021-10-01 | 1,518 | 1,542 | 1,501 | 1,509 | 188,200 | 1,509 |
| 2021-09-30 | 1,490 | 1,536 | 1,490 | 1,510 | 151,300 | 1,510 |
| 2021-09-29 | 1,461 | 1,492 | 1,458 | 1,489 | 151,000 | 1,489 |
| 2021-09-28 | 1,474 | 1,481 | 1,461 | 1,481 | 150,300 | 1,481 |
| 2021-09-27 | 1,505 | 1,515 | 1,477 | 1,478 | 166,000 | 1,478 |
| 2021-09-24 | 1,478 | 1,515 | 1,460 | 1,510 | 290,400 | 1,510 |
| 2021-09-22 | 1,470 | 1,493 | 1,428 | 1,432 | 405,800 | 1,432 |
| 2021-09-21 | 1,452 | 1,498 | 1,438 | 1,458 | 373,200 | 1,458 |
| 2021-09-17 | 1,535 | 1,545 | 1,502 | 1,521 | 206,900 | 1,521 |
| 2021-09-16 | 1,578 | 1,578 | 1,520 | 1,535 | 226,600 | 1,535 |
| 2021-09-15 | 1,609 | 1,617 | 1,572 | 1,575 | 178,100 | 1,575 |
| 2021-09-14 | 1,595 | 1,618 | 1,580 | 1,604 | 188,600 | 1,604 |
| 2021-09-13 | 1,603 | 1,655 | 1,563 | 1,594 | 594,000 | 1,594 |
| 2021-09-10 | 1,530 | 1,530 | 1,494 | 1,515 | 149,300 | 1,515 |
| 2021-09-09 | 1,525 | 1,534 | 1,504 | 1,524 | 98,200 | 1,524 |
| 2021-09-08 | 1,514 | 1,546 | 1,510 | 1,537 | 136,400 | 1,537 |
| 2021-09-07 | 1,514 | 1,523 | 1,501 | 1,503 | 112,000 | 1,503 |
| 2021-09-06 | 1,496 | 1,512 | 1,474 | 1,512 | 98,200 | 1,512 |
| 2021-09-03 | 1,455 | 1,511 | 1,443 | 1,488 | 173,600 | 1,488 |
| 2021-09-02 | 1,510 | 1,510 | 1,437 | 1,452 | 182,900 | 1,452 |
| 2021-09-01 | 1,515 | 1,524 | 1,496 | 1,504 | 97,700 | 1,504 |
| 2021-08-31 | 1,505 | 1,516 | 1,498 | 1,510 | 103,700 | 1,510 |
| 2021-08-30 | 1,497 | 1,512 | 1,487 | 1,505 | 99,700 | 1,505 |
| 2021-08-27 | 1,474 | 1,495 | 1,461 | 1,488 | 86,900 | 1,488 |
| 2021-08-26 | 1,467 | 1,500 | 1,465 | 1,482 | 110,800 | 1,482 |
| 2021-08-25 | 1,484 | 1,495 | 1,463 | 1,474 | 117,800 | 1,474 |
| 2021-08-24 | 1,453 | 1,487 | 1,453 | 1,477 | 148,500 | 1,477 |
| 2021-08-23 | 1,400 | 1,442 | 1,397 | 1,442 | 117,000 | 1,442 |
| 2021-08-20 | 1,424 | 1,454 | 1,391 | 1,392 | 213,900 | 1,392 |
| 2021-08-19 | 1,444 | 1,470 | 1,435 | 1,442 | 99,900 | 1,442 |
| 2021-08-18 | 1,449 | 1,471 | 1,436 | 1,460 | 114,400 | 1,460 |
| 2021-08-17 | 1,445 | 1,466 | 1,436 | 1,449 | 104,700 | 1,449 |
| 2021-08-16 | 1,470 | 1,485 | 1,431 | 1,432 | 135,000 | 1,432 |
| 2021-08-13 | 1,443 | 1,478 | 1,443 | 1,474 | 94,300 | 1,474 |
| 2021-08-12 | 1,433 | 1,452 | 1,424 | 1,443 | 73,800 | 1,443 |
| 2021-08-11 | 1,442 | 1,448 | 1,415 | 1,434 | 111,300 | 1,434 |
| 2021-08-10 | 1,431 | 1,453 | 1,417 | 1,443 | 100,400 | 1,443 |
| 2021-08-06 | 1,416 | 1,444 | 1,415 | 1,435 | 123,100 | 1,435 |
| 2021-08-05 | 1,382 | 1,410 | 1,380 | 1,410 | 100,300 | 1,410 |
| 2021-08-04 | 1,458 | 1,458 | 1,376 | 1,387 | 332,700 | 1,387 |
| 2021-08-03 | 1,489 | 1,497 | 1,458 | 1,462 | 110,400 | 1,462 |
| 2021-08-02 | 1,470 | 1,494 | 1,467 | 1,489 | 108,300 | 1,489 |
| 2021-07-30 | 1,495 | 1,500 | 1,461 | 1,466 | 137,700 | 1,466 |
| 2021-07-29 | 1,487 | 1,514 | 1,484 | 1,509 | 99,600 | 1,509 |
| 2021-07-28 | 1,511 | 1,532 | 1,487 | 1,489 | 254,100 | 1,489 |
| 2021-07-27 | 1,520 | 1,524 | 1,495 | 1,519 | 108,500 | 1,519 |
| 2021-07-26 | 1,545 | 1,550 | 1,511 | 1,513 | 152,000 | 1,513 |
| 2021-07-21 | 1,535 | 1,543 | 1,512 | 1,520 | 131,100 | 1,520 |
| 2021-07-20 | 1,491 | 1,518 | 1,481 | 1,502 | 103,900 | 1,502 |
| 2021-07-19 | 1,515 | 1,515 | 1,481 | 1,492 | 186,700 | 1,492 |
| 2021-07-16 | 1,525 | 1,543 | 1,517 | 1,524 | 100,300 | 1,524 |
| 2021-07-15 | 1,539 | 1,550 | 1,534 | 1,545 | 91,900 | 1,545 |
| 2021-07-14 | 1,530 | 1,572 | 1,527 | 1,541 | 137,100 | 1,541 |
| 2021-07-13 | 1,522 | 1,563 | 1,522 | 1,530 | 133,400 | 1,530 |
| 2021-07-12 | 1,502 | 1,534 | 1,502 | 1,522 | 113,500 | 1,522 |
| 2021-07-09 | 1,451 | 1,504 | 1,449 | 1,502 | 192,600 | 1,502 |
| 2021-07-08 | 1,484 | 1,504 | 1,453 | 1,455 | 168,100 | 1,455 |
| 2021-07-07 | 1,494 | 1,508 | 1,480 | 1,484 | 112,600 | 1,484 |
| 2021-07-06 | 1,507 | 1,517 | 1,497 | 1,499 | 106,500 | 1,499 |
| 2021-07-05 | 1,518 | 1,532 | 1,508 | 1,515 | 101,000 | 1,515 |
| 2021-07-02 | 1,504 | 1,534 | 1,500 | 1,531 | 106,300 | 1,531 |
| 2021-07-01 | 1,517 | 1,522 | 1,493 | 1,494 | 94,500 | 1,494 |
| 2021-06-30 | 1,528 | 1,539 | 1,502 | 1,517 | 125,700 | 1,517 |
| 2021-06-29 | 1,534 | 1,559 | 1,525 | 1,528 | 128,600 | 1,528 |
| 2021-06-28 | 1,550 | 1,571 | 1,526 | 1,537 | 201,500 | 1,537 |
| 2021-06-25 | 1,535 | 1,560 | 1,529 | 1,548 | 130,000 | 1,548 |
| 2021-06-24 | 1,535 | 1,555 | 1,518 | 1,545 | 156,000 | 1,545 |
| 2021-06-23 | 1,523 | 1,555 | 1,509 | 1,535 | 248,200 | 1,535 |
| 2021-06-22 | 1,471 | 1,541 | 1,467 | 1,528 | 398,600 | 1,528 |
| 2021-06-21 | 1,425 | 1,469 | 1,421 | 1,445 | 402,900 | 1,445 |
| 2021-06-18 | 1,503 | 1,519 | 1,470 | 1,481 | 478,400 | 1,481 |
| 2021-06-17 | 1,532 | 1,532 | 1,496 | 1,506 | 352,300 | 1,506 |
| 2021-06-16 | 1,535 | 1,547 | 1,485 | 1,543 | 612,400 | 1,543 |
| 2021-06-15 | 1,585 | 1,604 | 1,490 | 1,517 | 761,400 | 1,517 |
| 2021-06-14 | 1,744 | 1,850 | 1,560 | 1,570 | 1,591,500 | 1,570 |
| 2021-06-11 | 1,730 | 1,744 | 1,688 | 1,692 | 226,300 | 1,692 |
| 2021-06-10 | 1,734 | 1,754 | 1,730 | 1,737 | 116,700 | 1,737 |
| 2021-06-09 | 1,739 | 1,769 | 1,718 | 1,722 | 181,700 | 1,722 |
| 2021-06-08 | 1,748 | 1,758 | 1,725 | 1,732 | 125,800 | 1,732 |
| 2021-06-07 | 1,720 | 1,753 | 1,717 | 1,748 | 131,800 | 1,748 |
| 2021-06-04 | 1,730 | 1,733 | 1,708 | 1,715 | 91,900 | 1,715 |
| 2021-06-03 | 1,719 | 1,734 | 1,681 | 1,713 | 120,600 | 1,713 |
| 2021-06-02 | 1,715 | 1,748 | 1,701 | 1,719 | 207,100 | 1,719 |
| 2021-06-01 | 1,690 | 1,721 | 1,673 | 1,710 | 203,300 | 1,710 |
| 2021-05-31 | 1,719 | 1,720 | 1,663 | 1,664 | 210,200 | 1,664 |
| 2021-05-28 | 1,719 | 1,744 | 1,708 | 1,723 | 137,700 | 1,723 |
| 2021-05-27 | 1,692 | 1,734 | 1,692 | 1,717 | 149,700 | 1,717 |
| 2021-05-26 | 1,680 | 1,705 | 1,644 | 1,690 | 198,700 | 1,690 |
| 2021-05-25 | 1,719 | 1,731 | 1,685 | 1,688 | 186,800 | 1,688 |
| 2021-05-24 | 1,730 | 1,735 | 1,701 | 1,706 | 120,300 | 1,706 |
| 2021-05-21 | 1,708 | 1,765 | 1,708 | 1,743 | 210,900 | 1,743 |
| 2021-05-20 | 1,690 | 1,724 | 1,689 | 1,717 | 238,600 | 1,717 |
| 2021-05-19 | 1,655 | 1,710 | 1,652 | 1,679 | 266,800 | 1,679 |
| 2021-05-18 | 1,624 | 1,662 | 1,616 | 1,652 | 209,400 | 1,652 |
| 2021-05-17 | 1,613 | 1,631 | 1,588 | 1,611 | 229,800 | 1,611 |
| 2021-05-14 | 1,620 | 1,639 | 1,585 | 1,614 | 217,600 | 1,614 |
| 2021-05-13 | 1,607 | 1,660 | 1,592 | 1,596 | 342,400 | 1,596 |
| 2021-05-12 | 1,629 | 1,648 | 1,594 | 1,635 | 271,300 | 1,635 |
| 2021-05-11 | 1,600 | 1,623 | 1,566 | 1,591 | 420,100 | 1,591 |
| 2021-05-10 | 1,787 | 1,787 | 1,629 | 1,632 | 773,000 | 1,632 |
| 2021-05-07 | 1,794 | 1,827 | 1,780 | 1,818 | 243,200 | 1,818 |
| 2021-05-06 | 1,762 | 1,818 | 1,735 | 1,774 | 414,000 | 1,774 |
| 2021-04-30 | 1,666 | 1,765 | 1,664 | 1,750 | 328,400 | 1,750 |
| 2021-04-28 | 1,691 | 1,693 | 1,666 | 1,676 | 172,700 | 1,676 |
| 2021-04-27 | 1,720 | 1,735 | 1,687 | 1,691 | 151,600 | 1,691 |
| 2021-04-26 | 1,705 | 1,726 | 1,698 | 1,724 | 141,600 | 1,724 |
| 2021-04-23 | 1,702 | 1,729 | 1,680 | 1,680 | 205,300 | 1,680 |
| 2021-04-22 | 1,735 | 1,766 | 1,712 | 1,720 | 174,800 | 1,720 |
| 2021-04-21 | 1,739 | 1,751 | 1,722 | 1,722 | 254,800 | 1,722 |
| 2021-04-20 | 1,769 | 1,795 | 1,757 | 1,760 | 229,400 | 1,760 |
| 2021-04-19 | 1,825 | 1,832 | 1,771 | 1,771 | 212,300 | 1,771 |
| 2021-04-16 | 1,840 | 1,840 | 1,786 | 1,816 | 182,900 | 1,816 |
| 2021-04-15 | 1,840 | 1,852 | 1,817 | 1,826 | 167,300 | 1,826 |
| 2021-04-14 | 1,786 | 1,848 | 1,781 | 1,848 | 245,900 | 1,848 |
| 2021-04-13 | 1,750 | 1,809 | 1,749 | 1,788 | 205,100 | 1,788 |
| 2021-04-12 | 1,733 | 1,773 | 1,731 | 1,759 | 257,900 | 1,759 |
| 2021-04-09 | 1,711 | 1,732 | 1,690 | 1,717 | 178,800 | 1,717 |
| 2021-04-08 | 1,700 | 1,714 | 1,662 | 1,711 | 327,200 | 1,711 |
| 2021-04-07 | 1,726 | 1,740 | 1,704 | 1,721 | 128,600 | 1,721 |
| 2021-04-06 | 1,754 | 1,764 | 1,715 | 1,726 | 176,000 | 1,726 |
| 2021-04-05 | 1,750 | 1,769 | 1,732 | 1,752 | 172,300 | 1,752 |
| 2021-04-02 | 1,780 | 1,780 | 1,735 | 1,755 | 257,500 | 1,755 |
| 2021-04-01 | 1,737 | 1,782 | 1,728 | 1,746 | 238,800 | 1,746 |
| 2021-03-31 | 1,722 | 1,743 | 1,700 | 1,719 | 235,200 | 1,719 |
| 2021-03-30 | 1,677 | 1,708 | 1,641 | 1,701 | 489,500 | 1,701 |
| 2021-03-29 | 1,765 | 1,765 | 1,692 | 1,701 | 597,700 | 1,701 |
| 2021-03-26 | 1,785 | 1,841 | 1,760 | 1,810 | 374,900 | 1,810 |
| 2021-03-25 | 1,737 | 1,775 | 1,708 | 1,766 | 319,800 | 1,766 |
| 2021-03-24 | 1,716 | 1,758 | 1,704 | 1,737 | 351,800 | 1,737 |
| 2021-03-23 | 1,761 | 1,776 | 1,722 | 1,740 | 279,900 | 1,740 |
| 2021-03-22 | 1,776 | 1,807 | 1,738 | 1,756 | 416,400 | 1,756 |
| 2021-03-19 | 1,700 | 1,780 | 1,690 | 1,768 | 516,300 | 1,768 |
| 2021-03-18 | 1,701 | 1,733 | 1,681 | 1,718 | 452,700 | 1,718 |
| 2021-03-17 | 1,669 | 1,700 | 1,635 | 1,677 | 431,200 | 1,677 |
| 2021-03-16 | 1,630 | 1,695 | 1,611 | 1,650 | 1,242,800 | 1,650 |
| 2021-03-15 | 1,535 | 1,670 | 1,531 | 1,651 | 2,161,700 | 1,651 |
| 2021-03-12 | 1,438 | 1,463 | 1,395 | 1,431 | 485,700 | 1,431 |
| 2021-03-11 | 1,399 | 1,452 | 1,362 | 1,452 | 508,300 | 1,452 |
| 2021-03-10 | 1,353 | 1,433 | 1,345 | 1,415 | 416,300 | 1,415 |
| 2021-03-09 | 1,295 | 1,374 | 1,254 | 1,370 | 430,900 | 1,370 |
| 2021-03-08 | 1,357 | 1,369 | 1,273 | 1,280 | 506,700 | 1,280 |
| 2021-03-05 | 1,339 | 1,359 | 1,284 | 1,349 | 533,700 | 1,349 |
| 2021-03-04 | 1,377 | 1,393 | 1,328 | 1,351 | 733,700 | 1,351 |
| 2021-03-03 | 1,464 | 1,474 | 1,372 | 1,407 | 766,400 | 1,407 |
| 2021-03-02 | 1,506 | 1,580 | 1,415 | 1,430 | 1,519,000 | 1,430 |
| 2021-03-01 | 1,630 | 1,644 | 1,450 | 1,515 | 3,420,600 | 1,515 |
| 2021-02-26 | 1,515 | 1,515 | 1,434 | 1,515 | 3,011,400 | 1,515 |
| 2021-02-25 | 1,200 | 1,223 | 1,190 | 1,215 | 62,700 | 1,215 |
| 2021-02-24 | 1,225 | 1,225 | 1,181 | 1,181 | 86,100 | 1,181 |
| 2021-02-22 | 1,252 | 1,259 | 1,232 | 1,238 | 40,900 | 1,238 |
| 2021-02-19 | 1,245 | 1,257 | 1,228 | 1,251 | 50,700 | 1,251 |
| 2021-02-18 | 1,280 | 1,289 | 1,243 | 1,249 | 109,600 | 1,249 |
| 2021-02-17 | 1,245 | 1,274 | 1,241 | 1,272 | 60,700 | 1,272 |
| 2021-02-16 | 1,228 | 1,253 | 1,209 | 1,247 | 115,800 | 1,247 |
| 2021-02-15 | 1,290 | 1,291 | 1,218 | 1,225 | 174,700 | 1,225 |
| 2021-02-12 | 1,220 | 1,282 | 1,213 | 1,278 | 166,500 | 1,278 |
| 2021-02-10 | 1,212 | 1,223 | 1,205 | 1,220 | 35,100 | 1,220 |
| 2021-02-09 | 1,224 | 1,225 | 1,202 | 1,212 | 51,900 | 1,212 |
| 2021-02-08 | 1,198 | 1,226 | 1,188 | 1,224 | 74,700 | 1,224 |
| 2021-02-05 | 1,204 | 1,220 | 1,188 | 1,193 | 104,800 | 1,193 |
| 2021-02-04 | 1,160 | 1,205 | 1,160 | 1,196 | 59,100 | 1,196 |
| 2021-02-03 | 1,168 | 1,187 | 1,161 | 1,171 | 34,300 | 1,171 |
| 2021-02-02 | 1,143 | 1,165 | 1,138 | 1,162 | 46,600 | 1,162 |
| 2021-02-01 | 1,145 | 1,162 | 1,132 | 1,146 | 67,500 | 1,146 |
| 2021-01-29 | 1,208 | 1,209 | 1,162 | 1,164 | 104,000 | 1,164 |
| 2021-01-28 | 1,170 | 1,210 | 1,158 | 1,209 | 123,300 | 1,209 |
| 2021-01-27 | 1,195 | 1,214 | 1,177 | 1,210 | 120,000 | 1,210 |
| 2021-01-26 | 1,180 | 1,187 | 1,161 | 1,180 | 64,000 | 1,180 |
| 2021-01-25 | 1,150 | 1,186 | 1,150 | 1,184 | 94,300 | 1,184 |
| 2021-01-22 | 1,152 | 1,152 | 1,131 | 1,139 | 38,100 | 1,139 |
| 2021-01-21 | 1,123 | 1,153 | 1,120 | 1,152 | 80,800 | 1,152 |
| 2021-01-20 | 1,128 | 1,140 | 1,125 | 1,127 | 46,400 | 1,127 |
| 2021-01-19 | 1,134 | 1,137 | 1,118 | 1,126 | 57,800 | 1,126 |
| 2021-01-18 | 1,120 | 1,138 | 1,101 | 1,134 | 66,300 | 1,134 |
| 2021-01-15 | 1,144 | 1,151 | 1,117 | 1,126 | 57,000 | 1,126 |
| 2021-01-14 | 1,155 | 1,162 | 1,129 | 1,135 | 59,800 | 1,135 |
| 2021-01-13 | 1,140 | 1,163 | 1,132 | 1,155 | 103,500 | 1,155 |
| 2021-01-12 | 1,130 | 1,148 | 1,122 | 1,132 | 91,700 | 1,132 |
| 2021-01-08 | 1,115 | 1,131 | 1,108 | 1,130 | 85,000 | 1,130 |
| 2021-01-07 | 1,112 | 1,134 | 1,095 | 1,108 | 123,500 | 1,108 |
| 2021-01-06 | 1,078 | 1,111 | 1,068 | 1,084 | 92,800 | 1,084 |
| 2021-01-05 | 1,043 | 1,074 | 1,034 | 1,071 | 83,700 | 1,071 |
| 2021-01-04 | 1,075 | 1,084 | 1,039 | 1,058 | 87,600 | 1,058 |
分割・併合履歴 ： [2015-04-27]1株→2株 [2012-05-29]1株→3株
