3671 ソフトマックス(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 | 803 | 819 | 800 | 808 | 6,000 | 808 |
| 2021-12-29 | 800 | 821 | 800 | 801 | 9,800 | 801 |
| 2021-12-28 | 816 | 820 | 796 | 797 | 20,400 | 797 |
| 2021-12-27 | 817 | 820 | 808 | 815 | 14,900 | 815 |
| 2021-12-24 | 825 | 830 | 820 | 821 | 8,900 | 821 |
| 2021-12-23 | 848 | 848 | 825 | 825 | 4,100 | 825 |
| 2021-12-22 | 808 | 840 | 808 | 833 | 15,500 | 833 |
| 2021-12-21 | 804 | 814 | 804 | 811 | 4,300 | 811 |
| 2021-12-20 | 806 | 815 | 800 | 810 | 5,800 | 810 |
| 2021-12-17 | 810 | 826 | 806 | 815 | 8,000 | 815 |
| 2021-12-16 | 819 | 842 | 816 | 816 | 9,900 | 816 |
| 2021-12-15 | 822 | 825 | 815 | 819 | 7,000 | 819 |
| 2021-12-14 | 832 | 832 | 800 | 819 | 10,800 | 819 |
| 2021-12-13 | 838 | 840 | 822 | 835 | 4,000 | 835 |
| 2021-12-10 | 837 | 850 | 837 | 839 | 11,900 | 839 |
| 2021-12-09 | 860 | 868 | 848 | 848 | 12,000 | 848 |
| 2021-12-08 | 868 | 877 | 855 | 866 | 9,800 | 866 |
| 2021-12-07 | 816 | 858 | 810 | 850 | 19,500 | 850 |
| 2021-12-06 | 831 | 831 | 807 | 816 | 6,400 | 816 |
| 2021-12-03 | 823 | 823 | 806 | 816 | 5,400 | 816 |
| 2021-12-02 | 839 | 839 | 790 | 808 | 20,700 | 808 |
| 2021-12-01 | 846 | 859 | 830 | 842 | 7,600 | 842 |
| 2021-11-30 | 862 | 876 | 822 | 861 | 11,600 | 861 |
| 2021-11-29 | 855 | 888 | 855 | 856 | 22,400 | 856 |
| 2021-11-26 | 918 | 922 | 870 | 890 | 30,100 | 890 |
| 2021-11-25 | 946 | 970 | 906 | 921 | 27,400 | 921 |
| 2021-11-24 | 884 | 978 | 875 | 936 | 32,600 | 936 |
| 2021-11-22 | 881 | 890 | 869 | 869 | 25,300 | 869 |
| 2021-11-19 | 912 | 917 | 891 | 908 | 15,100 | 908 |
| 2021-11-18 | 936 | 936 | 892 | 911 | 14,900 | 911 |
| 2021-11-17 | 959 | 959 | 933 | 937 | 12,900 | 937 |
| 2021-11-16 | 965 | 978 | 951 | 951 | 7,700 | 951 |
| 2021-11-15 | 950 | 970 | 950 | 959 | 10,800 | 959 |
| 2021-11-12 | 944 | 956 | 940 | 950 | 9,800 | 950 |
| 2021-11-11 | 964 | 966 | 947 | 949 | 16,300 | 949 |
| 2021-11-10 | 974 | 974 | 963 | 966 | 12,000 | 966 |
| 2021-11-09 | 973 | 973 | 940 | 964 | 71,900 | 964 |
| 2021-11-08 | 1,038 | 1,056 | 1,031 | 1,056 | 11,600 | 1,056 |
| 2021-11-05 | 1,022 | 1,028 | 1,013 | 1,028 | 11,300 | 1,028 |
| 2021-11-04 | 1,033 | 1,042 | 1,031 | 1,031 | 4,600 | 1,031 |
| 2021-11-02 | 1,043 | 1,045 | 1,013 | 1,033 | 9,400 | 1,033 |
| 2021-11-01 | 1,040 | 1,040 | 1,031 | 1,033 | 3,600 | 1,033 |
| 2021-10-29 | 1,037 | 1,040 | 1,026 | 1,030 | 4,600 | 1,030 |
| 2021-10-28 | 1,036 | 1,044 | 1,002 | 1,030 | 10,700 | 1,030 |
| 2021-10-27 | 1,065 | 1,065 | 1,000 | 1,037 | 14,600 | 1,037 |
| 2021-10-26 | 1,050 | 1,064 | 1,050 | 1,064 | 2,300 | 1,064 |
| 2021-10-25 | 1,051 | 1,052 | 1,040 | 1,040 | 4,300 | 1,040 |
| 2021-10-22 | 1,060 | 1,068 | 1,052 | 1,052 | 2,700 | 1,052 |
| 2021-10-21 | 1,108 | 1,108 | 1,051 | 1,052 | 10,700 | 1,052 |
| 2021-10-20 | 1,070 | 1,129 | 1,062 | 1,085 | 26,400 | 1,085 |
| 2021-10-19 | 1,055 | 1,066 | 1,050 | 1,055 | 7,500 | 1,055 |
| 2021-10-18 | 1,058 | 1,070 | 1,045 | 1,054 | 4,000 | 1,054 |
| 2021-10-15 | 1,041 | 1,063 | 1,031 | 1,055 | 9,700 | 1,055 |
| 2021-10-14 | 1,030 | 1,048 | 1,030 | 1,036 | 4,900 | 1,036 |
| 2021-10-13 | 1,037 | 1,046 | 1,023 | 1,029 | 8,300 | 1,029 |
| 2021-10-12 | 1,057 | 1,060 | 1,036 | 1,037 | 11,100 | 1,037 |
| 2021-10-11 | 1,051 | 1,074 | 1,048 | 1,066 | 14,200 | 1,066 |
| 2021-10-08 | 1,037 | 1,053 | 1,035 | 1,048 | 7,800 | 1,048 |
| 2021-10-07 | 1,035 | 1,038 | 1,021 | 1,030 | 3,300 | 1,030 |
| 2021-10-06 | 1,031 | 1,052 | 1,007 | 1,027 | 18,300 | 1,027 |
| 2021-10-05 | 1,012 | 1,032 | 992 | 1,025 | 23,700 | 1,025 |
| 2021-10-04 | 1,092 | 1,092 | 1,016 | 1,033 | 41,400 | 1,033 |
| 2021-10-01 | 1,105 | 1,105 | 1,060 | 1,092 | 22,800 | 1,092 |
| 2021-09-30 | 1,115 | 1,147 | 1,093 | 1,104 | 21,800 | 1,104 |
| 2021-09-29 | 1,067 | 1,106 | 1,056 | 1,098 | 15,000 | 1,098 |
| 2021-09-28 | 1,123 | 1,125 | 1,080 | 1,091 | 25,100 | 1,091 |
| 2021-09-27 | 1,130 | 1,153 | 1,122 | 1,124 | 27,600 | 1,124 |
| 2021-09-24 | 1,118 | 1,163 | 1,104 | 1,157 | 91,300 | 1,157 |
| 2021-09-22 | 1,042 | 1,344 | 1,042 | 1,144 | 623,300 | 1,144 |
| 2021-09-21 | 1,038 | 1,050 | 1,016 | 1,044 | 27,600 | 1,044 |
| 2021-09-17 | 1,051 | 1,054 | 1,034 | 1,052 | 18,500 | 1,052 |
| 2021-09-16 | 1,091 | 1,091 | 1,050 | 1,051 | 26,400 | 1,051 |
| 2021-09-15 | 1,124 | 1,124 | 1,091 | 1,092 | 10,600 | 1,092 |
| 2021-09-14 | 1,118 | 1,124 | 1,111 | 1,124 | 7,200 | 1,124 |
| 2021-09-13 | 1,110 | 1,118 | 1,110 | 1,118 | 6,000 | 1,118 |
| 2021-09-10 | 1,108 | 1,127 | 1,095 | 1,110 | 13,900 | 1,110 |
| 2021-09-09 | 1,080 | 1,099 | 1,080 | 1,093 | 9,500 | 1,093 |
| 2021-09-08 | 1,091 | 1,093 | 1,081 | 1,092 | 8,600 | 1,092 |
| 2021-09-07 | 1,105 | 1,112 | 1,083 | 1,097 | 15,100 | 1,097 |
| 2021-09-06 | 1,082 | 1,120 | 1,082 | 1,106 | 21,400 | 1,106 |
| 2021-09-03 | 1,078 | 1,096 | 1,069 | 1,076 | 12,500 | 1,076 |
| 2021-09-02 | 1,107 | 1,115 | 1,075 | 1,077 | 16,600 | 1,077 |
| 2021-09-01 | 1,124 | 1,124 | 1,086 | 1,102 | 25,700 | 1,102 |
| 2021-08-31 | 1,099 | 1,128 | 1,090 | 1,124 | 16,400 | 1,124 |
| 2021-08-30 | 1,047 | 1,106 | 1,047 | 1,096 | 20,900 | 1,096 |
| 2021-08-27 | 1,050 | 1,058 | 1,035 | 1,042 | 9,300 | 1,042 |
| 2021-08-26 | 1,044 | 1,064 | 1,026 | 1,060 | 13,200 | 1,060 |
| 2021-08-25 | 1,050 | 1,057 | 1,029 | 1,032 | 8,900 | 1,032 |
| 2021-08-24 | 1,050 | 1,068 | 1,045 | 1,048 | 5,900 | 1,048 |
| 2021-08-23 | 1,000 | 1,053 | 1,000 | 1,049 | 14,100 | 1,049 |
| 2021-08-20 | 1,025 | 1,041 | 990 | 999 | 16,400 | 999 |
| 2021-08-19 | 1,068 | 1,068 | 1,025 | 1,025 | 14,500 | 1,025 |
| 2021-08-18 | 1,040 | 1,072 | 1,003 | 1,068 | 15,100 | 1,068 |
| 2021-08-17 | 1,041 | 1,060 | 1,012 | 1,012 | 14,500 | 1,012 |
| 2021-08-16 | 1,054 | 1,055 | 1,022 | 1,029 | 23,400 | 1,029 |
| 2021-08-13 | 1,104 | 1,104 | 1,060 | 1,078 | 31,500 | 1,078 |
| 2021-08-12 | 1,115 | 1,120 | 1,100 | 1,103 | 23,600 | 1,103 |
| 2021-08-11 | 1,129 | 1,155 | 1,113 | 1,123 | 57,100 | 1,123 |
| 2021-08-10 | 1,159 | 1,195 | 1,149 | 1,189 | 35,100 | 1,189 |
| 2021-08-06 | 1,117 | 1,150 | 1,102 | 1,140 | 20,400 | 1,140 |
| 2021-08-05 | 1,113 | 1,122 | 1,110 | 1,114 | 14,200 | 1,114 |
| 2021-08-04 | 1,143 | 1,143 | 1,113 | 1,118 | 18,700 | 1,118 |
| 2021-08-03 | 1,155 | 1,170 | 1,140 | 1,149 | 15,400 | 1,149 |
| 2021-08-02 | 1,169 | 1,170 | 1,155 | 1,165 | 7,500 | 1,165 |
| 2021-07-30 | 1,180 | 1,190 | 1,150 | 1,162 | 16,100 | 1,162 |
| 2021-07-29 | 1,181 | 1,198 | 1,171 | 1,178 | 21,400 | 1,178 |
| 2021-07-28 | 1,214 | 1,214 | 1,175 | 1,181 | 23,600 | 1,181 |
| 2021-07-27 | 1,233 | 1,242 | 1,220 | 1,222 | 13,700 | 1,222 |
| 2021-07-26 | 1,234 | 1,243 | 1,222 | 1,236 | 6,300 | 1,236 |
| 2021-07-21 | 1,232 | 1,248 | 1,197 | 1,220 | 22,500 | 1,220 |
| 2021-07-20 | 1,244 | 1,272 | 1,186 | 1,231 | 32,700 | 1,231 |
| 2021-07-19 | 1,271 | 1,282 | 1,236 | 1,255 | 28,500 | 1,255 |
| 2021-07-16 | 1,291 | 1,308 | 1,283 | 1,294 | 14,800 | 1,294 |
| 2021-07-15 | 1,335 | 1,345 | 1,303 | 1,310 | 21,600 | 1,310 |
| 2021-07-14 | 1,341 | 1,349 | 1,320 | 1,337 | 26,000 | 1,337 |
| 2021-07-13 | 1,375 | 1,375 | 1,332 | 1,341 | 101,300 | 1,341 |
| 2021-07-12 | 1,323 | 1,333 | 1,308 | 1,322 | 16,200 | 1,322 |
| 2021-07-09 | 1,270 | 1,307 | 1,259 | 1,307 | 13,900 | 1,307 |
| 2021-07-08 | 1,290 | 1,300 | 1,281 | 1,281 | 10,100 | 1,281 |
| 2021-07-07 | 1,304 | 1,320 | 1,282 | 1,288 | 18,200 | 1,288 |
| 2021-07-06 | 1,330 | 1,330 | 1,303 | 1,318 | 10,500 | 1,318 |
| 2021-07-05 | 1,350 | 1,380 | 1,320 | 1,330 | 39,200 | 1,330 |
| 2021-07-02 | 1,350 | 1,357 | 1,298 | 1,320 | 18,700 | 1,320 |
| 2021-07-01 | 1,351 | 1,369 | 1,336 | 1,343 | 27,400 | 1,343 |
| 2021-06-30 | 1,307 | 1,382 | 1,264 | 1,377 | 100,000 | 1,377 |
| 2021-06-29 | 1,278 | 1,322 | 1,258 | 1,308 | 48,900 | 1,308 |
| 2021-06-28 | 1,230 | 1,230 | 1,215 | 1,222 | 16,300 | 1,222 |
| 2021-06-25 | 1,238 | 1,239 | 1,224 | 1,228 | 15,100 | 1,228 |
| 2021-06-24 | 1,273 | 1,273 | 1,230 | 1,231 | 21,700 | 1,231 |
| 2021-06-23 | 1,268 | 1,290 | 1,268 | 1,268 | 9,900 | 1,268 |
| 2021-06-22 | 1,292 | 1,292 | 1,261 | 1,265 | 12,500 | 1,265 |
| 2021-06-21 | 1,268 | 1,269 | 1,240 | 1,260 | 16,200 | 1,260 |
| 2021-06-18 | 1,325 | 1,325 | 1,306 | 1,307 | 15,400 | 1,307 |
| 2021-06-17 | 1,310 | 1,325 | 1,263 | 1,286 | 26,500 | 1,286 |
| 2021-06-16 | 1,346 | 1,346 | 1,310 | 1,310 | 13,900 | 1,310 |
| 2021-06-15 | 1,340 | 1,345 | 1,323 | 1,337 | 19,200 | 1,337 |
| 2021-06-14 | 1,366 | 1,390 | 1,344 | 1,344 | 48,300 | 1,344 |
| 2021-06-11 | 1,310 | 1,319 | 1,295 | 1,318 | 16,600 | 1,318 |
| 2021-06-10 | 1,295 | 1,316 | 1,275 | 1,303 | 13,100 | 1,303 |
| 2021-06-09 | 1,316 | 1,316 | 1,288 | 1,296 | 21,100 | 1,296 |
| 2021-06-08 | 1,293 | 1,328 | 1,293 | 1,316 | 29,300 | 1,316 |
| 2021-06-07 | 1,247 | 1,293 | 1,247 | 1,292 | 26,400 | 1,292 |
| 2021-06-04 | 1,299 | 1,299 | 1,235 | 1,235 | 44,500 | 1,235 |
| 2021-06-03 | 1,290 | 1,309 | 1,274 | 1,298 | 24,300 | 1,298 |
| 2021-06-02 | 1,314 | 1,320 | 1,282 | 1,297 | 34,200 | 1,297 |
| 2021-06-01 | 1,319 | 1,336 | 1,314 | 1,327 | 13,600 | 1,327 |
| 2021-05-31 | 1,344 | 1,367 | 1,314 | 1,325 | 34,300 | 1,325 |
| 2021-05-28 | 1,367 | 1,375 | 1,306 | 1,333 | 69,800 | 1,333 |
| 2021-05-27 | 1,371 | 1,373 | 1,335 | 1,356 | 36,300 | 1,356 |
| 2021-05-26 | 1,390 | 1,390 | 1,332 | 1,370 | 82,200 | 1,370 |
| 2021-05-25 | 1,298 | 1,384 | 1,290 | 1,373 | 126,400 | 1,373 |
| 2021-05-24 | 1,320 | 1,368 | 1,285 | 1,288 | 192,600 | 1,288 |
| 2021-05-21 | 1,230 | 1,280 | 1,227 | 1,265 | 54,600 | 1,265 |
| 2021-05-20 | 1,223 | 1,232 | 1,200 | 1,225 | 17,100 | 1,225 |
| 2021-05-19 | 1,215 | 1,249 | 1,195 | 1,225 | 33,200 | 1,225 |
| 2021-05-18 | 1,201 | 1,215 | 1,161 | 1,212 | 27,400 | 1,212 |
| 2021-05-17 | 1,212 | 1,212 | 1,163 | 1,185 | 30,600 | 1,185 |
| 2021-05-14 | 1,175 | 1,220 | 1,162 | 1,219 | 27,100 | 1,219 |
| 2021-05-13 | 1,200 | 1,210 | 1,155 | 1,155 | 50,500 | 1,155 |
| 2021-05-12 | 1,260 | 1,263 | 1,180 | 1,242 | 85,900 | 1,242 |
| 2021-05-11 | 1,300 | 1,319 | 1,209 | 1,257 | 234,600 | 1,257 |
| 2021-05-10 | 1,127 | 1,180 | 1,117 | 1,177 | 53,000 | 1,177 |
| 2021-05-07 | 1,094 | 1,112 | 1,094 | 1,104 | 14,700 | 1,104 |
| 2021-05-06 | 1,114 | 1,114 | 1,095 | 1,095 | 12,200 | 1,095 |
| 2021-04-30 | 1,092 | 1,128 | 1,092 | 1,120 | 21,800 | 1,120 |
| 2021-04-28 | 1,120 | 1,120 | 1,092 | 1,101 | 16,700 | 1,101 |
| 2021-04-27 | 1,107 | 1,141 | 1,107 | 1,120 | 15,600 | 1,120 |
| 2021-04-26 | 1,124 | 1,124 | 1,100 | 1,100 | 9,900 | 1,100 |
| 2021-04-23 | 1,116 | 1,130 | 1,095 | 1,107 | 19,700 | 1,107 |
| 2021-04-22 | 1,123 | 1,142 | 1,118 | 1,120 | 8,500 | 1,120 |
| 2021-04-21 | 1,159 | 1,159 | 1,116 | 1,123 | 27,300 | 1,123 |
| 2021-04-20 | 1,181 | 1,189 | 1,165 | 1,169 | 12,300 | 1,169 |
| 2021-04-19 | 1,170 | 1,197 | 1,170 | 1,196 | 21,000 | 1,196 |
| 2021-04-16 | 1,175 | 1,187 | 1,167 | 1,167 | 14,200 | 1,167 |
| 2021-04-15 | 1,209 | 1,209 | 1,173 | 1,173 | 13,900 | 1,173 |
| 2021-04-14 | 1,193 | 1,218 | 1,184 | 1,200 | 25,900 | 1,200 |
| 2021-04-13 | 1,157 | 1,188 | 1,157 | 1,188 | 23,300 | 1,188 |
| 2021-04-12 | 1,190 | 1,195 | 1,152 | 1,152 | 22,800 | 1,152 |
| 2021-04-09 | 1,190 | 1,191 | 1,175 | 1,190 | 13,800 | 1,190 |
| 2021-04-08 | 1,205 | 1,205 | 1,187 | 1,187 | 11,800 | 1,187 |
| 2021-04-07 | 1,223 | 1,223 | 1,180 | 1,204 | 31,300 | 1,204 |
| 2021-04-06 | 1,238 | 1,238 | 1,202 | 1,202 | 20,400 | 1,202 |
| 2021-04-05 | 1,290 | 1,290 | 1,235 | 1,239 | 24,400 | 1,239 |
| 2021-04-02 | 1,275 | 1,296 | 1,263 | 1,263 | 26,600 | 1,263 |
| 2021-04-01 | 1,264 | 1,310 | 1,245 | 1,272 | 67,800 | 1,272 |
| 2021-03-31 | 1,276 | 1,287 | 1,253 | 1,263 | 42,800 | 1,263 |
| 2021-03-30 | 1,210 | 1,279 | 1,205 | 1,276 | 44,700 | 1,276 |
| 2021-03-29 | 1,231 | 1,234 | 1,199 | 1,207 | 30,600 | 1,207 |
| 2021-03-26 | 1,181 | 1,234 | 1,181 | 1,225 | 22,800 | 1,225 |
| 2021-03-25 | 1,176 | 1,182 | 1,142 | 1,181 | 20,500 | 1,181 |
| 2021-03-24 | 1,195 | 1,218 | 1,154 | 1,174 | 42,600 | 1,174 |
| 2021-03-23 | 1,231 | 1,256 | 1,207 | 1,210 | 23,600 | 1,210 |
| 2021-03-22 | 1,247 | 1,257 | 1,231 | 1,236 | 19,900 | 1,236 |
| 2021-03-19 | 1,230 | 1,243 | 1,207 | 1,243 | 28,200 | 1,243 |
| 2021-03-18 | 1,275 | 1,276 | 1,246 | 1,250 | 61,800 | 1,250 |
| 2021-03-17 | 1,265 | 1,279 | 1,234 | 1,251 | 155,700 | 1,251 |
| 2021-03-16 | 1,234 | 1,269 | 1,230 | 1,260 | 69,300 | 1,260 |
| 2021-03-15 | 1,198 | 1,250 | 1,185 | 1,230 | 88,400 | 1,230 |
| 2021-03-12 | 1,119 | 1,184 | 1,119 | 1,166 | 45,400 | 1,166 |
| 2021-03-11 | 1,065 | 1,124 | 1,055 | 1,118 | 38,600 | 1,118 |
| 2021-03-10 | 1,025 | 1,065 | 1,025 | 1,056 | 32,800 | 1,056 |
| 2021-03-09 | 993 | 1,027 | 989 | 1,015 | 29,800 | 1,015 |
| 2021-03-08 | 1,025 | 1,035 | 966 | 1,001 | 45,900 | 1,001 |
| 2021-03-05 | 1,021 | 1,021 | 985 | 1,018 | 62,100 | 1,018 |
| 2021-03-04 | 1,078 | 1,078 | 1,020 | 1,039 | 47,400 | 1,039 |
| 2021-03-03 | 1,087 | 1,106 | 1,068 | 1,080 | 21,600 | 1,080 |
| 2021-03-02 | 1,100 | 1,114 | 1,080 | 1,087 | 32,000 | 1,087 |
| 2021-03-01 | 1,092 | 1,107 | 1,071 | 1,073 | 33,600 | 1,073 |
| 2021-02-26 | 1,083 | 1,106 | 1,060 | 1,083 | 79,300 | 1,083 |
| 2021-02-25 | 1,110 | 1,145 | 1,110 | 1,134 | 21,300 | 1,134 |
| 2021-02-24 | 1,152 | 1,153 | 1,101 | 1,110 | 50,400 | 1,110 |
| 2021-02-22 | 1,143 | 1,188 | 1,143 | 1,178 | 30,400 | 1,178 |
| 2021-02-19 | 1,185 | 1,185 | 1,121 | 1,140 | 48,300 | 1,140 |
| 2021-02-18 | 1,228 | 1,251 | 1,185 | 1,187 | 48,100 | 1,187 |
| 2021-02-17 | 1,251 | 1,251 | 1,208 | 1,228 | 29,300 | 1,228 |
| 2021-02-16 | 1,236 | 1,280 | 1,236 | 1,251 | 37,100 | 1,251 |
| 2021-02-15 | 1,264 | 1,264 | 1,231 | 1,236 | 31,000 | 1,236 |
| 2021-02-12 | 1,272 | 1,272 | 1,244 | 1,253 | 28,100 | 1,253 |
| 2021-02-10 | 1,249 | 1,300 | 1,240 | 1,271 | 39,700 | 1,271 |
| 2021-02-09 | 1,306 | 1,335 | 1,236 | 1,249 | 75,000 | 1,249 |
| 2021-02-08 | 1,290 | 1,290 | 1,208 | 1,287 | 62,800 | 1,287 |
| 2021-02-05 | 1,304 | 1,309 | 1,284 | 1,295 | 28,600 | 1,295 |
| 2021-02-04 | 1,314 | 1,314 | 1,281 | 1,289 | 64,800 | 1,289 |
| 2021-02-03 | 1,268 | 1,339 | 1,250 | 1,329 | 124,500 | 1,329 |
| 2021-02-02 | 1,227 | 1,280 | 1,215 | 1,270 | 36,400 | 1,270 |
| 2021-02-01 | 1,206 | 1,245 | 1,170 | 1,226 | 54,900 | 1,226 |
| 2021-01-29 | 1,235 | 1,320 | 1,200 | 1,221 | 110,700 | 1,221 |
| 2021-01-28 | 1,265 | 1,280 | 1,215 | 1,230 | 133,000 | 1,230 |
| 2021-01-27 | 1,335 | 1,444 | 1,283 | 1,300 | 425,400 | 1,300 |
| 2021-01-26 | 1,238 | 1,310 | 1,230 | 1,310 | 196,500 | 1,310 |
| 2021-01-25 | 1,215 | 1,266 | 1,182 | 1,260 | 131,600 | 1,260 |
| 2021-01-22 | 1,146 | 1,169 | 1,122 | 1,169 | 51,400 | 1,169 |
| 2021-01-21 | 1,097 | 1,136 | 1,097 | 1,136 | 41,300 | 1,136 |
| 2021-01-20 | 1,095 | 1,100 | 1,088 | 1,089 | 13,600 | 1,089 |
| 2021-01-19 | 1,101 | 1,110 | 1,072 | 1,101 | 40,500 | 1,101 |
| 2021-01-18 | 1,098 | 1,118 | 1,088 | 1,090 | 27,100 | 1,090 |
| 2021-01-15 | 1,083 | 1,108 | 1,073 | 1,108 | 42,300 | 1,108 |
| 2021-01-14 | 1,115 | 1,124 | 1,077 | 1,079 | 56,300 | 1,079 |
| 2021-01-13 | 1,145 | 1,147 | 1,120 | 1,125 | 30,900 | 1,125 |
| 2021-01-12 | 1,166 | 1,170 | 1,145 | 1,145 | 17,800 | 1,145 |
| 2021-01-08 | 1,174 | 1,174 | 1,150 | 1,165 | 23,300 | 1,165 |
| 2021-01-07 | 1,200 | 1,207 | 1,151 | 1,158 | 65,800 | 1,158 |
| 2021-01-06 | 1,116 | 1,200 | 1,115 | 1,194 | 98,800 | 1,194 |
| 2021-01-05 | 1,109 | 1,145 | 1,108 | 1,118 | 25,600 | 1,118 |
| 2021-01-04 | 1,139 | 1,139 | 1,082 | 1,126 | 46,900 | 1,126 |
分割・併合履歴 ： [2019-06-26]1株→3株
