3690 (株)イルグルム 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 | 1,179 | 1,216 | 1,162 | 1,204 | 22,200 | 1,204 |
| 2021-12-29 | 1,138 | 1,194 | 1,138 | 1,184 | 26,400 | 1,184 |
| 2021-12-28 | 1,144 | 1,160 | 1,122 | 1,140 | 35,100 | 1,140 |
| 2021-12-27 | 1,178 | 1,181 | 1,131 | 1,132 | 29,500 | 1,132 |
| 2021-12-24 | 1,143 | 1,200 | 1,143 | 1,181 | 65,000 | 1,181 |
| 2021-12-23 | 1,140 | 1,160 | 1,123 | 1,123 | 31,300 | 1,123 |
| 2021-12-22 | 1,073 | 1,137 | 1,073 | 1,125 | 53,100 | 1,125 |
| 2021-12-21 | 1,064 | 1,080 | 1,050 | 1,071 | 28,000 | 1,071 |
| 2021-12-20 | 1,045 | 1,057 | 1,026 | 1,047 | 47,700 | 1,047 |
| 2021-12-17 | 1,061 | 1,075 | 1,034 | 1,052 | 46,600 | 1,052 |
| 2021-12-16 | 1,099 | 1,130 | 1,078 | 1,082 | 55,300 | 1,082 |
| 2021-12-15 | 1,174 | 1,174 | 1,056 | 1,060 | 149,600 | 1,060 |
| 2021-12-14 | 1,063 | 1,063 | 1,026 | 1,030 | 40,500 | 1,030 |
| 2021-12-13 | 1,095 | 1,099 | 1,064 | 1,074 | 66,000 | 1,074 |
| 2021-12-10 | 1,139 | 1,139 | 1,079 | 1,089 | 41,300 | 1,089 |
| 2021-12-09 | 1,158 | 1,172 | 1,125 | 1,139 | 35,500 | 1,139 |
| 2021-12-08 | 1,197 | 1,225 | 1,171 | 1,171 | 32,000 | 1,171 |
| 2021-12-07 | 1,133 | 1,185 | 1,132 | 1,185 | 47,800 | 1,185 |
| 2021-12-06 | 1,119 | 1,133 | 1,103 | 1,133 | 33,700 | 1,133 |
| 2021-12-03 | 1,110 | 1,148 | 1,105 | 1,134 | 45,600 | 1,134 |
| 2021-12-02 | 1,122 | 1,138 | 1,087 | 1,107 | 64,700 | 1,107 |
| 2021-12-01 | 1,163 | 1,163 | 1,060 | 1,140 | 210,600 | 1,140 |
| 2021-11-30 | 1,190 | 1,200 | 1,154 | 1,177 | 77,200 | 1,177 |
| 2021-11-29 | 1,280 | 1,280 | 1,160 | 1,174 | 184,000 | 1,174 |
| 2021-11-26 | 1,333 | 1,344 | 1,284 | 1,297 | 73,400 | 1,297 |
| 2021-11-25 | 1,344 | 1,383 | 1,323 | 1,331 | 35,900 | 1,331 |
| 2021-11-24 | 1,355 | 1,398 | 1,322 | 1,340 | 69,600 | 1,340 |
| 2021-11-22 | 1,313 | 1,363 | 1,285 | 1,356 | 45,200 | 1,356 |
| 2021-11-19 | 1,299 | 1,333 | 1,299 | 1,313 | 33,600 | 1,313 |
| 2021-11-18 | 1,339 | 1,350 | 1,292 | 1,295 | 36,400 | 1,295 |
| 2021-11-17 | 1,370 | 1,382 | 1,316 | 1,329 | 36,200 | 1,329 |
| 2021-11-16 | 1,329 | 1,377 | 1,301 | 1,357 | 53,100 | 1,357 |
| 2021-11-15 | 1,284 | 1,334 | 1,284 | 1,325 | 46,500 | 1,325 |
| 2021-11-12 | 1,286 | 1,340 | 1,271 | 1,272 | 100,100 | 1,272 |
| 2021-11-11 | 1,354 | 1,355 | 1,260 | 1,305 | 168,100 | 1,305 |
| 2021-11-10 | 1,418 | 1,475 | 1,320 | 1,372 | 188,000 | 1,372 |
| 2021-11-09 | 1,483 | 1,499 | 1,343 | 1,420 | 535,300 | 1,420 |
| 2021-11-08 | 1,377 | 1,437 | 1,310 | 1,437 | 502,900 | 1,437 |
| 2021-11-05 | 1,138 | 1,154 | 1,120 | 1,137 | 43,000 | 1,137 |
| 2021-11-04 | 1,104 | 1,135 | 1,102 | 1,134 | 29,100 | 1,134 |
| 2021-11-02 | 1,095 | 1,096 | 1,086 | 1,092 | 5,100 | 1,092 |
| 2021-11-01 | 1,104 | 1,107 | 1,091 | 1,095 | 6,200 | 1,095 |
| 2021-10-29 | 1,096 | 1,100 | 1,075 | 1,090 | 8,800 | 1,090 |
| 2021-10-28 | 1,046 | 1,100 | 1,046 | 1,094 | 18,300 | 1,094 |
| 2021-10-27 | 1,071 | 1,091 | 1,063 | 1,063 | 5,600 | 1,063 |
| 2021-10-26 | 1,052 | 1,095 | 1,052 | 1,088 | 13,900 | 1,088 |
| 2021-10-25 | 1,055 | 1,055 | 1,041 | 1,052 | 7,400 | 1,052 |
| 2021-10-22 | 1,053 | 1,069 | 1,035 | 1,063 | 12,400 | 1,063 |
| 2021-10-21 | 1,088 | 1,100 | 1,061 | 1,068 | 19,300 | 1,068 |
| 2021-10-20 | 1,093 | 1,099 | 1,088 | 1,088 | 8,200 | 1,088 |
| 2021-10-19 | 1,120 | 1,120 | 1,089 | 1,100 | 10,900 | 1,100 |
| 2021-10-18 | 1,067 | 1,110 | 1,067 | 1,100 | 17,200 | 1,100 |
| 2021-10-15 | 1,048 | 1,070 | 1,040 | 1,065 | 10,100 | 1,065 |
| 2021-10-14 | 1,031 | 1,044 | 1,030 | 1,037 | 8,000 | 1,037 |
| 2021-10-13 | 1,046 | 1,049 | 1,030 | 1,030 | 10,200 | 1,030 |
| 2021-10-12 | 1,078 | 1,080 | 1,046 | 1,046 | 6,200 | 1,046 |
| 2021-10-11 | 1,065 | 1,090 | 1,057 | 1,080 | 14,800 | 1,080 |
| 2021-10-08 | 1,059 | 1,079 | 1,059 | 1,063 | 24,700 | 1,063 |
| 2021-10-07 | 1,015 | 1,051 | 1,015 | 1,043 | 13,800 | 1,043 |
| 2021-10-06 | 1,028 | 1,061 | 1,012 | 1,012 | 40,000 | 1,012 |
| 2021-10-05 | 1,036 | 1,039 | 1,011 | 1,030 | 28,200 | 1,030 |
| 2021-10-04 | 1,044 | 1,060 | 1,019 | 1,047 | 34,000 | 1,047 |
| 2021-10-01 | 1,057 | 1,062 | 1,035 | 1,048 | 13,800 | 1,048 |
| 2021-09-30 | 1,043 | 1,066 | 1,038 | 1,066 | 20,300 | 1,066 |
| 2021-09-29 | 1,063 | 1,068 | 1,052 | 1,057 | 30,200 | 1,057 |
| 2021-09-28 | 1,084 | 1,098 | 1,061 | 1,092 | 11,300 | 1,092 |
| 2021-09-27 | 1,092 | 1,112 | 1,076 | 1,097 | 18,500 | 1,097 |
| 2021-09-24 | 1,092 | 1,110 | 1,080 | 1,090 | 57,300 | 1,090 |
| 2021-09-22 | 1,058 | 1,075 | 1,054 | 1,071 | 17,900 | 1,071 |
| 2021-09-21 | 1,040 | 1,067 | 1,040 | 1,067 | 27,700 | 1,067 |
| 2021-09-17 | 1,077 | 1,113 | 1,070 | 1,099 | 26,300 | 1,099 |
| 2021-09-16 | 1,116 | 1,116 | 1,070 | 1,090 | 37,900 | 1,090 |
| 2021-09-15 | 1,147 | 1,147 | 1,122 | 1,128 | 14,100 | 1,128 |
| 2021-09-14 | 1,150 | 1,153 | 1,131 | 1,147 | 19,400 | 1,147 |
| 2021-09-13 | 1,167 | 1,167 | 1,137 | 1,153 | 20,400 | 1,153 |
| 2021-09-10 | 1,181 | 1,185 | 1,160 | 1,170 | 33,600 | 1,170 |
| 2021-09-09 | 1,167 | 1,185 | 1,148 | 1,173 | 59,700 | 1,173 |
| 2021-09-08 | 1,092 | 1,168 | 1,092 | 1,168 | 77,900 | 1,168 |
| 2021-09-07 | 1,079 | 1,099 | 1,070 | 1,078 | 15,400 | 1,078 |
| 2021-09-06 | 1,079 | 1,085 | 1,066 | 1,066 | 11,500 | 1,066 |
| 2021-09-03 | 1,072 | 1,083 | 1,053 | 1,071 | 10,900 | 1,071 |
| 2021-09-02 | 1,108 | 1,108 | 1,070 | 1,072 | 13,800 | 1,072 |
| 2021-09-01 | 1,103 | 1,115 | 1,091 | 1,095 | 19,000 | 1,095 |
| 2021-08-31 | 1,085 | 1,101 | 1,080 | 1,096 | 14,500 | 1,096 |
| 2021-08-30 | 1,070 | 1,088 | 1,070 | 1,074 | 18,500 | 1,074 |
| 2021-08-27 | 1,086 | 1,089 | 1,059 | 1,071 | 17,900 | 1,071 |
| 2021-08-26 | 1,071 | 1,106 | 1,069 | 1,089 | 25,700 | 1,089 |
| 2021-08-25 | 1,110 | 1,127 | 1,059 | 1,071 | 47,000 | 1,071 |
| 2021-08-24 | 1,070 | 1,122 | 1,050 | 1,089 | 80,100 | 1,089 |
| 2021-08-23 | 989 | 1,041 | 989 | 1,040 | 76,400 | 1,040 |
| 2021-08-20 | 950 | 974 | 932 | 974 | 27,100 | 974 |
| 2021-08-19 | 930 | 979 | 930 | 944 | 18,300 | 944 |
| 2021-08-18 | 928 | 942 | 909 | 932 | 35,300 | 932 |
| 2021-08-17 | 958 | 965 | 934 | 934 | 22,600 | 934 |
| 2021-08-16 | 971 | 977 | 949 | 957 | 27,100 | 957 |
| 2021-08-13 | 980 | 984 | 958 | 971 | 24,600 | 971 |
| 2021-08-12 | 997 | 1,011 | 980 | 980 | 21,800 | 980 |
| 2021-08-11 | 986 | 999 | 978 | 988 | 32,500 | 988 |
| 2021-08-10 | 932 | 983 | 932 | 971 | 36,600 | 971 |
| 2021-08-06 | 951 | 963 | 925 | 945 | 94,800 | 945 |
| 2021-08-05 | 1,006 | 1,013 | 992 | 996 | 42,000 | 996 |
| 2021-08-04 | 1,027 | 1,027 | 1,001 | 1,006 | 23,300 | 1,006 |
| 2021-08-03 | 1,040 | 1,048 | 1,026 | 1,031 | 12,100 | 1,031 |
| 2021-08-02 | 1,060 | 1,060 | 1,025 | 1,033 | 18,200 | 1,033 |
| 2021-07-30 | 1,024 | 1,055 | 1,019 | 1,047 | 18,800 | 1,047 |
| 2021-07-29 | 1,025 | 1,060 | 1,017 | 1,032 | 14,500 | 1,032 |
| 2021-07-28 | 1,029 | 1,029 | 1,021 | 1,025 | 11,100 | 1,025 |
| 2021-07-27 | 1,030 | 1,037 | 1,018 | 1,037 | 25,500 | 1,037 |
| 2021-07-26 | 1,063 | 1,069 | 1,023 | 1,035 | 25,500 | 1,035 |
| 2021-07-21 | 1,090 | 1,090 | 1,048 | 1,048 | 27,400 | 1,048 |
| 2021-07-20 | 1,099 | 1,099 | 1,077 | 1,078 | 25,600 | 1,078 |
| 2021-07-19 | 1,114 | 1,116 | 1,095 | 1,106 | 22,000 | 1,106 |
| 2021-07-16 | 1,114 | 1,121 | 1,104 | 1,114 | 7,000 | 1,114 |
| 2021-07-15 | 1,117 | 1,122 | 1,104 | 1,114 | 13,800 | 1,114 |
| 2021-07-14 | 1,114 | 1,128 | 1,113 | 1,125 | 19,600 | 1,125 |
| 2021-07-13 | 1,144 | 1,157 | 1,107 | 1,112 | 33,600 | 1,112 |
| 2021-07-12 | 1,145 | 1,161 | 1,135 | 1,140 | 18,700 | 1,140 |
| 2021-07-09 | 1,144 | 1,144 | 1,115 | 1,144 | 33,700 | 1,144 |
| 2021-07-08 | 1,200 | 1,200 | 1,136 | 1,148 | 50,900 | 1,148 |
| 2021-07-07 | 1,218 | 1,226 | 1,202 | 1,212 | 6,300 | 1,212 |
| 2021-07-06 | 1,215 | 1,230 | 1,201 | 1,230 | 5,900 | 1,230 |
| 2021-07-05 | 1,238 | 1,238 | 1,211 | 1,213 | 10,300 | 1,213 |
| 2021-07-02 | 1,231 | 1,239 | 1,224 | 1,238 | 6,900 | 1,238 |
| 2021-07-01 | 1,242 | 1,242 | 1,215 | 1,238 | 10,700 | 1,238 |
| 2021-06-30 | 1,223 | 1,242 | 1,220 | 1,242 | 7,100 | 1,242 |
| 2021-06-29 | 1,235 | 1,235 | 1,218 | 1,223 | 7,300 | 1,223 |
| 2021-06-28 | 1,203 | 1,246 | 1,203 | 1,235 | 16,500 | 1,235 |
| 2021-06-25 | 1,193 | 1,205 | 1,183 | 1,205 | 11,000 | 1,205 |
| 2021-06-24 | 1,202 | 1,202 | 1,188 | 1,198 | 5,200 | 1,198 |
| 2021-06-23 | 1,206 | 1,214 | 1,200 | 1,202 | 7,500 | 1,202 |
| 2021-06-22 | 1,220 | 1,224 | 1,204 | 1,212 | 11,100 | 1,212 |
| 2021-06-21 | 1,190 | 1,200 | 1,180 | 1,190 | 19,000 | 1,190 |
| 2021-06-18 | 1,247 | 1,247 | 1,210 | 1,220 | 17,700 | 1,220 |
| 2021-06-17 | 1,241 | 1,243 | 1,222 | 1,234 | 9,100 | 1,234 |
| 2021-06-16 | 1,252 | 1,252 | 1,224 | 1,241 | 13,300 | 1,241 |
| 2021-06-15 | 1,231 | 1,257 | 1,228 | 1,252 | 21,200 | 1,252 |
| 2021-06-14 | 1,247 | 1,249 | 1,213 | 1,231 | 26,600 | 1,231 |
| 2021-06-11 | 1,262 | 1,267 | 1,210 | 1,224 | 27,200 | 1,224 |
| 2021-06-10 | 1,236 | 1,256 | 1,230 | 1,245 | 27,800 | 1,245 |
| 2021-06-09 | 1,202 | 1,236 | 1,195 | 1,232 | 20,600 | 1,232 |
| 2021-06-08 | 1,195 | 1,217 | 1,191 | 1,205 | 21,500 | 1,205 |
| 2021-06-07 | 1,157 | 1,187 | 1,157 | 1,181 | 18,700 | 1,181 |
| 2021-06-04 | 1,163 | 1,165 | 1,153 | 1,159 | 21,200 | 1,159 |
| 2021-06-03 | 1,174 | 1,174 | 1,156 | 1,163 | 20,100 | 1,163 |
| 2021-06-02 | 1,181 | 1,188 | 1,171 | 1,183 | 14,000 | 1,183 |
| 2021-06-01 | 1,181 | 1,204 | 1,170 | 1,181 | 8,000 | 1,181 |
| 2021-05-31 | 1,174 | 1,190 | 1,166 | 1,175 | 19,400 | 1,175 |
| 2021-05-28 | 1,194 | 1,198 | 1,172 | 1,179 | 19,800 | 1,179 |
| 2021-05-27 | 1,227 | 1,227 | 1,190 | 1,190 | 23,500 | 1,190 |
| 2021-05-26 | 1,227 | 1,231 | 1,211 | 1,221 | 11,400 | 1,221 |
| 2021-05-25 | 1,230 | 1,244 | 1,218 | 1,225 | 12,400 | 1,225 |
| 2021-05-24 | 1,255 | 1,255 | 1,214 | 1,227 | 17,100 | 1,227 |
| 2021-05-21 | 1,242 | 1,260 | 1,241 | 1,255 | 21,200 | 1,255 |
| 2021-05-20 | 1,227 | 1,259 | 1,218 | 1,242 | 31,900 | 1,242 |
| 2021-05-19 | 1,177 | 1,229 | 1,177 | 1,226 | 28,600 | 1,226 |
| 2021-05-18 | 1,159 | 1,207 | 1,151 | 1,202 | 28,900 | 1,202 |
| 2021-05-17 | 1,236 | 1,237 | 1,170 | 1,177 | 44,900 | 1,177 |
| 2021-05-14 | 1,222 | 1,222 | 1,201 | 1,218 | 29,000 | 1,218 |
| 2021-05-13 | 1,203 | 1,222 | 1,186 | 1,192 | 49,300 | 1,192 |
| 2021-05-12 | 1,248 | 1,262 | 1,216 | 1,228 | 48,300 | 1,228 |
| 2021-05-11 | 1,264 | 1,271 | 1,239 | 1,242 | 48,900 | 1,242 |
| 2021-05-10 | 1,340 | 1,340 | 1,268 | 1,278 | 105,900 | 1,278 |
| 2021-05-07 | 1,325 | 1,348 | 1,307 | 1,343 | 48,200 | 1,343 |
| 2021-05-06 | 1,310 | 1,332 | 1,308 | 1,322 | 34,600 | 1,322 |
| 2021-04-30 | 1,311 | 1,316 | 1,283 | 1,307 | 61,600 | 1,307 |
| 2021-04-28 | 1,330 | 1,335 | 1,301 | 1,312 | 39,400 | 1,312 |
| 2021-04-27 | 1,343 | 1,368 | 1,337 | 1,341 | 18,400 | 1,341 |
| 2021-04-26 | 1,341 | 1,345 | 1,305 | 1,337 | 31,400 | 1,337 |
| 2021-04-23 | 1,351 | 1,380 | 1,325 | 1,341 | 38,600 | 1,341 |
| 2021-04-22 | 1,385 | 1,391 | 1,357 | 1,371 | 40,700 | 1,371 |
| 2021-04-21 | 1,382 | 1,398 | 1,355 | 1,355 | 59,100 | 1,355 |
| 2021-04-20 | 1,430 | 1,431 | 1,382 | 1,403 | 50,800 | 1,403 |
| 2021-04-19 | 1,400 | 1,448 | 1,393 | 1,448 | 71,600 | 1,448 |
| 2021-04-16 | 1,419 | 1,419 | 1,395 | 1,397 | 44,600 | 1,397 |
| 2021-04-15 | 1,397 | 1,424 | 1,374 | 1,419 | 61,500 | 1,419 |
| 2021-04-14 | 1,379 | 1,401 | 1,365 | 1,396 | 61,800 | 1,396 |
| 2021-04-13 | 1,359 | 1,399 | 1,359 | 1,365 | 37,800 | 1,365 |
| 2021-04-12 | 1,413 | 1,413 | 1,358 | 1,359 | 69,900 | 1,359 |
| 2021-04-09 | 1,350 | 1,390 | 1,335 | 1,383 | 105,300 | 1,383 |
| 2021-04-08 | 1,342 | 1,342 | 1,299 | 1,305 | 25,500 | 1,305 |
| 2021-04-07 | 1,334 | 1,352 | 1,320 | 1,344 | 23,100 | 1,344 |
| 2021-04-06 | 1,350 | 1,350 | 1,313 | 1,334 | 17,500 | 1,334 |
| 2021-04-05 | 1,346 | 1,353 | 1,336 | 1,340 | 19,300 | 1,340 |
| 2021-04-02 | 1,349 | 1,358 | 1,335 | 1,345 | 25,300 | 1,345 |
| 2021-04-01 | 1,362 | 1,362 | 1,332 | 1,344 | 26,700 | 1,344 |
| 2021-03-31 | 1,307 | 1,353 | 1,300 | 1,342 | 30,700 | 1,342 |
| 2021-03-30 | 1,317 | 1,343 | 1,308 | 1,311 | 18,300 | 1,311 |
| 2021-03-29 | 1,340 | 1,349 | 1,308 | 1,316 | 32,400 | 1,316 |
| 2021-03-26 | 1,320 | 1,333 | 1,303 | 1,333 | 17,800 | 1,333 |
| 2021-03-25 | 1,298 | 1,316 | 1,274 | 1,316 | 22,500 | 1,316 |
| 2021-03-24 | 1,315 | 1,327 | 1,282 | 1,298 | 28,500 | 1,298 |
| 2021-03-23 | 1,335 | 1,370 | 1,320 | 1,321 | 30,400 | 1,321 |
| 2021-03-22 | 1,340 | 1,346 | 1,311 | 1,340 | 22,800 | 1,340 |
| 2021-03-19 | 1,355 | 1,355 | 1,332 | 1,352 | 27,000 | 1,352 |
| 2021-03-18 | 1,366 | 1,388 | 1,362 | 1,375 | 33,600 | 1,375 |
| 2021-03-17 | 1,336 | 1,365 | 1,330 | 1,349 | 33,400 | 1,349 |
| 2021-03-16 | 1,328 | 1,350 | 1,302 | 1,336 | 38,100 | 1,336 |
| 2021-03-15 | 1,331 | 1,339 | 1,319 | 1,328 | 32,700 | 1,328 |
| 2021-03-12 | 1,312 | 1,324 | 1,302 | 1,324 | 18,400 | 1,324 |
| 2021-03-11 | 1,293 | 1,310 | 1,275 | 1,306 | 22,000 | 1,306 |
| 2021-03-10 | 1,298 | 1,298 | 1,277 | 1,293 | 25,900 | 1,293 |
| 2021-03-09 | 1,253 | 1,282 | 1,233 | 1,278 | 37,900 | 1,278 |
| 2021-03-08 | 1,288 | 1,291 | 1,242 | 1,266 | 33,900 | 1,266 |
| 2021-03-05 | 1,250 | 1,275 | 1,212 | 1,258 | 59,100 | 1,258 |
| 2021-03-04 | 1,297 | 1,312 | 1,251 | 1,265 | 29,700 | 1,265 |
| 2021-03-03 | 1,328 | 1,328 | 1,292 | 1,302 | 27,800 | 1,302 |
| 2021-03-02 | 1,299 | 1,328 | 1,289 | 1,328 | 45,500 | 1,328 |
| 2021-03-01 | 1,300 | 1,300 | 1,267 | 1,289 | 33,800 | 1,289 |
| 2021-02-26 | 1,286 | 1,308 | 1,270 | 1,301 | 57,400 | 1,301 |
| 2021-02-25 | 1,305 | 1,342 | 1,300 | 1,316 | 39,100 | 1,316 |
| 2021-02-24 | 1,366 | 1,366 | 1,299 | 1,305 | 48,800 | 1,305 |
| 2021-02-22 | 1,326 | 1,364 | 1,326 | 1,357 | 43,800 | 1,357 |
| 2021-02-19 | 1,336 | 1,346 | 1,291 | 1,315 | 68,300 | 1,315 |
| 2021-02-18 | 1,380 | 1,390 | 1,335 | 1,349 | 64,800 | 1,349 |
| 2021-02-17 | 1,351 | 1,370 | 1,331 | 1,367 | 42,600 | 1,367 |
| 2021-02-16 | 1,358 | 1,395 | 1,348 | 1,353 | 56,800 | 1,353 |
| 2021-02-15 | 1,386 | 1,390 | 1,345 | 1,357 | 77,300 | 1,357 |
| 2021-02-12 | 1,410 | 1,411 | 1,379 | 1,383 | 59,400 | 1,383 |
| 2021-02-10 | 1,368 | 1,412 | 1,363 | 1,409 | 112,400 | 1,409 |
| 2021-02-09 | 1,463 | 1,469 | 1,323 | 1,377 | 440,800 | 1,377 |
| 2021-02-08 | 1,465 | 1,531 | 1,440 | 1,475 | 372,100 | 1,475 |
| 2021-02-05 | 1,660 | 1,669 | 1,600 | 1,665 | 152,300 | 1,665 |
| 2021-02-04 | 1,610 | 1,641 | 1,592 | 1,626 | 56,700 | 1,626 |
| 2021-02-03 | 1,603 | 1,627 | 1,590 | 1,610 | 53,900 | 1,610 |
| 2021-02-02 | 1,547 | 1,594 | 1,530 | 1,594 | 29,700 | 1,594 |
| 2021-02-01 | 1,522 | 1,550 | 1,511 | 1,529 | 31,100 | 1,529 |
| 2021-01-29 | 1,542 | 1,569 | 1,505 | 1,517 | 43,000 | 1,517 |
| 2021-01-28 | 1,551 | 1,564 | 1,537 | 1,548 | 44,200 | 1,548 |
| 2021-01-27 | 1,600 | 1,630 | 1,589 | 1,605 | 41,500 | 1,605 |
| 2021-01-26 | 1,600 | 1,600 | 1,550 | 1,579 | 40,600 | 1,579 |
| 2021-01-25 | 1,600 | 1,621 | 1,562 | 1,597 | 45,400 | 1,597 |
| 2021-01-22 | 1,548 | 1,578 | 1,537 | 1,578 | 36,300 | 1,578 |
| 2021-01-21 | 1,515 | 1,543 | 1,504 | 1,537 | 24,900 | 1,537 |
| 2021-01-20 | 1,531 | 1,539 | 1,506 | 1,515 | 21,800 | 1,515 |
| 2021-01-19 | 1,537 | 1,545 | 1,512 | 1,527 | 22,400 | 1,527 |
| 2021-01-18 | 1,460 | 1,521 | 1,448 | 1,518 | 40,400 | 1,518 |
| 2021-01-15 | 1,506 | 1,513 | 1,471 | 1,486 | 66,700 | 1,486 |
| 2021-01-14 | 1,535 | 1,561 | 1,510 | 1,517 | 35,600 | 1,517 |
| 2021-01-13 | 1,545 | 1,549 | 1,526 | 1,541 | 25,200 | 1,541 |
| 2021-01-12 | 1,565 | 1,565 | 1,506 | 1,531 | 49,000 | 1,531 |
| 2021-01-08 | 1,521 | 1,565 | 1,506 | 1,565 | 44,100 | 1,565 |
| 2021-01-07 | 1,600 | 1,600 | 1,526 | 1,534 | 66,300 | 1,534 |
| 2021-01-06 | 1,595 | 1,620 | 1,582 | 1,588 | 28,900 | 1,588 |
| 2021-01-05 | 1,591 | 1,625 | 1,575 | 1,595 | 41,300 | 1,595 |
| 2021-01-04 | 1,638 | 1,652 | 1,580 | 1,583 | 70,700 | 1,583 |
分割・併合履歴 ： [2015-05-27]1株→2株
