3762 テクマトリックス(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 | 1,897 | 1,918 | 1,862 | 1,906 | 97,000 | 1,906 |
| 2021-12-29 | 1,900 | 1,921 | 1,888 | 1,907 | 92,700 | 1,907 |
| 2021-12-28 | 1,849 | 1,918 | 1,849 | 1,917 | 168,400 | 1,917 |
| 2021-12-27 | 1,857 | 1,866 | 1,827 | 1,839 | 117,000 | 1,839 |
| 2021-12-24 | 1,844 | 1,864 | 1,832 | 1,853 | 134,800 | 1,853 |
| 2021-12-23 | 1,888 | 1,897 | 1,841 | 1,845 | 131,400 | 1,845 |
| 2021-12-22 | 1,884 | 1,886 | 1,839 | 1,870 | 211,400 | 1,870 |
| 2021-12-21 | 1,940 | 1,940 | 1,866 | 1,879 | 174,700 | 1,879 |
| 2021-12-20 | 1,890 | 1,936 | 1,882 | 1,911 | 230,600 | 1,911 |
| 2021-12-17 | 1,950 | 1,955 | 1,885 | 1,912 | 391,500 | 1,912 |
| 2021-12-16 | 2,027 | 2,040 | 1,968 | 1,975 | 151,100 | 1,975 |
| 2021-12-15 | 1,979 | 2,011 | 1,960 | 1,977 | 120,100 | 1,977 |
| 2021-12-14 | 2,000 | 2,007 | 1,974 | 1,981 | 108,500 | 1,981 |
| 2021-12-13 | 1,994 | 2,021 | 1,951 | 1,970 | 89,100 | 1,970 |
| 2021-12-10 | 2,028 | 2,028 | 1,970 | 1,976 | 174,900 | 1,976 |
| 2021-12-09 | 2,053 | 2,090 | 2,026 | 2,028 | 191,300 | 2,028 |
| 2021-12-08 | 2,050 | 2,071 | 2,029 | 2,045 | 230,000 | 2,045 |
| 2021-12-07 | 1,945 | 2,008 | 1,941 | 1,999 | 177,600 | 1,999 |
| 2021-12-06 | 1,964 | 1,972 | 1,920 | 1,924 | 165,100 | 1,924 |
| 2021-12-03 | 1,931 | 1,957 | 1,920 | 1,957 | 122,600 | 1,957 |
| 2021-12-02 | 1,914 | 1,987 | 1,909 | 1,934 | 201,800 | 1,934 |
| 2021-12-01 | 1,972 | 1,972 | 1,876 | 1,943 | 252,400 | 1,943 |
| 2021-11-30 | 1,954 | 1,995 | 1,951 | 1,955 | 287,300 | 1,955 |
| 2021-11-29 | 1,934 | 1,988 | 1,923 | 1,927 | 149,500 | 1,927 |
| 2021-11-26 | 1,963 | 1,970 | 1,933 | 1,960 | 197,200 | 1,960 |
| 2021-11-25 | 1,980 | 1,998 | 1,930 | 1,930 | 126,700 | 1,930 |
| 2021-11-24 | 2,019 | 2,019 | 1,950 | 1,965 | 136,600 | 1,965 |
| 2021-11-22 | 2,023 | 2,055 | 2,011 | 2,034 | 101,600 | 2,034 |
| 2021-11-19 | 2,052 | 2,079 | 2,002 | 2,041 | 162,400 | 2,041 |
| 2021-11-18 | 2,064 | 2,091 | 2,000 | 2,032 | 229,100 | 2,032 |
| 2021-11-17 | 2,080 | 2,089 | 2,032 | 2,054 | 235,100 | 2,054 |
| 2021-11-16 | 1,998 | 2,061 | 1,990 | 2,049 | 314,600 | 2,049 |
| 2021-11-15 | 1,960 | 2,016 | 1,960 | 1,999 | 326,200 | 1,999 |
| 2021-11-12 | 1,878 | 1,939 | 1,872 | 1,934 | 253,100 | 1,934 |
| 2021-11-11 | 1,803 | 1,865 | 1,799 | 1,849 | 148,400 | 1,849 |
| 2021-11-10 | 1,816 | 1,830 | 1,794 | 1,804 | 91,600 | 1,804 |
| 2021-11-09 | 1,865 | 1,890 | 1,830 | 1,840 | 218,100 | 1,840 |
| 2021-11-08 | 1,843 | 1,861 | 1,825 | 1,840 | 137,500 | 1,840 |
| 2021-11-05 | 1,805 | 1,867 | 1,805 | 1,849 | 272,500 | 1,849 |
| 2021-11-04 | 1,815 | 1,817 | 1,774 | 1,793 | 374,500 | 1,793 |
| 2021-11-02 | 1,890 | 1,895 | 1,788 | 1,808 | 621,400 | 1,808 |
| 2021-11-01 | 1,876 | 1,947 | 1,875 | 1,909 | 738,800 | 1,909 |
| 2021-10-29 | 1,826 | 1,842 | 1,791 | 1,800 | 379,500 | 1,800 |
| 2021-10-28 | 1,800 | 1,831 | 1,778 | 1,815 | 584,200 | 1,815 |
| 2021-10-27 | 1,838 | 1,848 | 1,802 | 1,804 | 291,600 | 1,804 |
| 2021-10-26 | 1,800 | 1,848 | 1,796 | 1,841 | 224,200 | 1,841 |
| 2021-10-25 | 1,780 | 1,788 | 1,765 | 1,785 | 227,600 | 1,785 |
| 2021-10-22 | 1,816 | 1,824 | 1,781 | 1,782 | 234,100 | 1,782 |
| 2021-10-21 | 1,797 | 1,828 | 1,797 | 1,812 | 326,000 | 1,812 |
| 2021-10-20 | 1,868 | 1,882 | 1,837 | 1,843 | 244,300 | 1,843 |
| 2021-10-19 | 1,850 | 1,880 | 1,848 | 1,868 | 296,400 | 1,868 |
| 2021-10-18 | 1,847 | 1,872 | 1,813 | 1,825 | 278,500 | 1,825 |
| 2021-10-15 | 1,790 | 1,878 | 1,785 | 1,874 | 379,400 | 1,874 |
| 2021-10-14 | 1,759 | 1,823 | 1,746 | 1,802 | 347,300 | 1,802 |
| 2021-10-13 | 1,790 | 1,795 | 1,751 | 1,759 | 343,300 | 1,759 |
| 2021-10-12 | 1,848 | 1,858 | 1,797 | 1,797 | 338,900 | 1,797 |
| 2021-10-11 | 1,850 | 1,879 | 1,796 | 1,879 | 558,100 | 1,879 |
| 2021-10-08 | 1,846 | 1,881 | 1,838 | 1,874 | 385,300 | 1,874 |
| 2021-10-07 | 1,815 | 1,858 | 1,807 | 1,822 | 310,800 | 1,822 |
| 2021-10-06 | 1,846 | 1,869 | 1,799 | 1,813 | 389,200 | 1,813 |
| 2021-10-05 | 1,891 | 1,901 | 1,806 | 1,807 | 409,500 | 1,807 |
| 2021-10-04 | 2,057 | 2,066 | 1,916 | 1,948 | 316,600 | 1,948 |
| 2021-10-01 | 2,000 | 2,047 | 1,957 | 1,967 | 305,900 | 1,967 |
| 2021-09-30 | 1,991 | 2,028 | 1,948 | 2,019 | 332,400 | 2,019 |
| 2021-09-29 | 1,970 | 2,007 | 1,942 | 2,006 | 227,700 | 2,006 |
| 2021-09-28 | 2,077 | 2,084 | 1,980 | 2,000 | 348,300 | 2,000 |
| 2021-09-27 | 2,047 | 2,127 | 2,047 | 2,095 | 367,400 | 2,095 |
| 2021-09-24 | 1,987 | 2,067 | 1,987 | 2,060 | 357,100 | 2,060 |
| 2021-09-22 | 2,010 | 2,029 | 1,960 | 1,972 | 258,800 | 1,972 |
| 2021-09-21 | 2,025 | 2,065 | 2,016 | 2,020 | 210,600 | 2,020 |
| 2021-09-17 | 2,030 | 2,076 | 2,009 | 2,075 | 204,000 | 2,075 |
| 2021-09-16 | 2,048 | 2,065 | 1,998 | 2,015 | 170,300 | 2,015 |
| 2021-09-15 | 2,045 | 2,068 | 2,026 | 2,059 | 167,200 | 2,059 |
| 2021-09-14 | 2,039 | 2,050 | 2,022 | 2,046 | 196,500 | 2,046 |
| 2021-09-13 | 2,057 | 2,064 | 2,014 | 2,026 | 191,800 | 2,026 |
| 2021-09-10 | 1,967 | 2,057 | 1,967 | 2,057 | 335,500 | 2,057 |
| 2021-09-09 | 1,976 | 1,999 | 1,966 | 1,989 | 217,800 | 1,989 |
| 2021-09-08 | 1,981 | 1,983 | 1,948 | 1,965 | 232,500 | 1,965 |
| 2021-09-07 | 1,998 | 2,015 | 1,962 | 1,981 | 195,800 | 1,981 |
| 2021-09-06 | 1,972 | 1,996 | 1,952 | 1,991 | 166,600 | 1,991 |
| 2021-09-03 | 1,991 | 2,009 | 1,952 | 1,972 | 249,400 | 1,972 |
| 2021-09-02 | 1,986 | 1,992 | 1,953 | 1,963 | 235,100 | 1,963 |
| 2021-09-01 | 1,981 | 2,008 | 1,970 | 1,989 | 245,300 | 1,989 |
| 2021-08-31 | 1,942 | 1,987 | 1,930 | 1,975 | 351,800 | 1,975 |
| 2021-08-30 | 1,900 | 1,942 | 1,893 | 1,937 | 219,800 | 1,937 |
| 2021-08-27 | 1,866 | 1,880 | 1,835 | 1,875 | 142,600 | 1,875 |
| 2021-08-26 | 1,868 | 1,883 | 1,850 | 1,869 | 236,000 | 1,869 |
| 2021-08-25 | 1,803 | 1,872 | 1,798 | 1,862 | 358,900 | 1,862 |
| 2021-08-24 | 1,750 | 1,824 | 1,749 | 1,806 | 366,400 | 1,806 |
| 2021-08-23 | 1,688 | 1,728 | 1,680 | 1,721 | 172,500 | 1,721 |
| 2021-08-20 | 1,677 | 1,698 | 1,652 | 1,667 | 151,300 | 1,667 |
| 2021-08-19 | 1,631 | 1,677 | 1,631 | 1,652 | 116,000 | 1,652 |
| 2021-08-18 | 1,612 | 1,657 | 1,604 | 1,655 | 164,900 | 1,655 |
| 2021-08-17 | 1,640 | 1,648 | 1,607 | 1,607 | 156,500 | 1,607 |
| 2021-08-16 | 1,650 | 1,653 | 1,616 | 1,625 | 235,800 | 1,625 |
| 2021-08-13 | 1,675 | 1,680 | 1,647 | 1,658 | 161,400 | 1,658 |
| 2021-08-12 | 1,653 | 1,661 | 1,644 | 1,651 | 121,000 | 1,651 |
| 2021-08-11 | 1,647 | 1,663 | 1,637 | 1,638 | 219,800 | 1,638 |
| 2021-08-10 | 1,600 | 1,663 | 1,588 | 1,650 | 319,000 | 1,650 |
| 2021-08-06 | 1,596 | 1,600 | 1,561 | 1,571 | 461,100 | 1,571 |
| 2021-08-05 | 1,700 | 1,708 | 1,590 | 1,592 | 276,600 | 1,592 |
| 2021-08-04 | 1,664 | 1,713 | 1,655 | 1,672 | 343,400 | 1,672 |
| 2021-08-03 | 1,597 | 1,685 | 1,597 | 1,664 | 544,900 | 1,664 |
| 2021-08-02 | 1,575 | 1,598 | 1,534 | 1,557 | 703,300 | 1,557 |
| 2021-07-30 | 1,740 | 1,752 | 1,705 | 1,725 | 302,100 | 1,725 |
| 2021-07-29 | 1,758 | 1,778 | 1,741 | 1,773 | 280,100 | 1,773 |
| 2021-07-28 | 1,831 | 1,840 | 1,735 | 1,736 | 299,400 | 1,736 |
| 2021-07-27 | 1,842 | 1,861 | 1,817 | 1,830 | 288,600 | 1,830 |
| 2021-07-26 | 1,889 | 1,902 | 1,842 | 1,848 | 223,000 | 1,848 |
| 2021-07-21 | 1,851 | 1,893 | 1,851 | 1,879 | 212,400 | 1,879 |
| 2021-07-20 | 1,829 | 1,845 | 1,817 | 1,829 | 212,000 | 1,829 |
| 2021-07-19 | 1,836 | 1,857 | 1,827 | 1,851 | 175,400 | 1,851 |
| 2021-07-16 | 1,865 | 1,877 | 1,846 | 1,855 | 113,100 | 1,855 |
| 2021-07-15 | 1,890 | 1,905 | 1,849 | 1,855 | 157,800 | 1,855 |
| 2021-07-14 | 1,896 | 1,902 | 1,883 | 1,887 | 140,400 | 1,887 |
| 2021-07-13 | 1,870 | 1,899 | 1,870 | 1,875 | 146,200 | 1,875 |
| 2021-07-12 | 1,851 | 1,899 | 1,851 | 1,889 | 214,900 | 1,889 |
| 2021-07-09 | 1,820 | 1,845 | 1,803 | 1,836 | 278,200 | 1,836 |
| 2021-07-08 | 1,848 | 1,860 | 1,831 | 1,847 | 282,300 | 1,847 |
| 2021-07-07 | 1,806 | 1,858 | 1,798 | 1,844 | 275,900 | 1,844 |
| 2021-07-06 | 1,797 | 1,808 | 1,777 | 1,807 | 121,700 | 1,807 |
| 2021-07-05 | 1,765 | 1,798 | 1,764 | 1,792 | 121,500 | 1,792 |
| 2021-07-02 | 1,779 | 1,793 | 1,767 | 1,779 | 82,600 | 1,779 |
| 2021-07-01 | 1,837 | 1,837 | 1,784 | 1,789 | 213,700 | 1,789 |
| 2021-06-30 | 1,811 | 1,862 | 1,811 | 1,841 | 322,500 | 1,841 |
| 2021-06-29 | 1,780 | 1,804 | 1,772 | 1,783 | 188,800 | 1,783 |
| 2021-06-28 | 1,781 | 1,787 | 1,753 | 1,768 | 147,900 | 1,768 |
| 2021-06-25 | 1,782 | 1,793 | 1,761 | 1,762 | 198,100 | 1,762 |
| 2021-06-24 | 1,762 | 1,781 | 1,747 | 1,754 | 258,600 | 1,754 |
| 2021-06-23 | 1,780 | 1,811 | 1,768 | 1,776 | 278,600 | 1,776 |
| 2021-06-22 | 1,770 | 1,772 | 1,737 | 1,764 | 286,400 | 1,764 |
| 2021-06-21 | 1,769 | 1,779 | 1,730 | 1,750 | 342,400 | 1,750 |
| 2021-06-18 | 1,790 | 1,808 | 1,770 | 1,801 | 526,100 | 1,801 |
| 2021-06-17 | 1,812 | 1,813 | 1,741 | 1,750 | 330,900 | 1,750 |
| 2021-06-16 | 1,784 | 1,800 | 1,765 | 1,798 | 383,500 | 1,798 |
| 2021-06-15 | 1,770 | 1,789 | 1,742 | 1,775 | 507,400 | 1,775 |
| 2021-06-14 | 1,719 | 1,746 | 1,698 | 1,740 | 424,400 | 1,740 |
| 2021-06-11 | 1,646 | 1,696 | 1,646 | 1,685 | 591,400 | 1,685 |
| 2021-06-10 | 1,640 | 1,658 | 1,625 | 1,634 | 304,200 | 1,634 |
| 2021-06-09 | 1,645 | 1,655 | 1,630 | 1,632 | 206,300 | 1,632 |
| 2021-06-08 | 1,663 | 1,671 | 1,640 | 1,646 | 259,200 | 1,646 |
| 2021-06-07 | 1,675 | 1,675 | 1,625 | 1,659 | 323,900 | 1,659 |
| 2021-06-04 | 1,666 | 1,670 | 1,638 | 1,648 | 220,500 | 1,648 |
| 2021-06-03 | 1,674 | 1,690 | 1,648 | 1,670 | 317,000 | 1,670 |
| 2021-06-02 | 1,718 | 1,732 | 1,655 | 1,663 | 434,800 | 1,663 |
| 2021-06-01 | 1,747 | 1,769 | 1,711 | 1,714 | 200,400 | 1,714 |
| 2021-05-31 | 1,775 | 1,788 | 1,727 | 1,740 | 289,300 | 1,740 |
| 2021-05-28 | 1,810 | 1,820 | 1,760 | 1,772 | 391,800 | 1,772 |
| 2021-05-27 | 1,784 | 1,810 | 1,761 | 1,794 | 489,100 | 1,794 |
| 2021-05-26 | 1,830 | 1,837 | 1,790 | 1,803 | 281,900 | 1,803 |
| 2021-05-25 | 1,885 | 1,899 | 1,840 | 1,849 | 264,200 | 1,849 |
| 2021-05-24 | 1,945 | 1,959 | 1,894 | 1,898 | 146,400 | 1,898 |
| 2021-05-21 | 1,923 | 1,951 | 1,923 | 1,944 | 142,700 | 1,944 |
| 2021-05-20 | 1,893 | 1,945 | 1,884 | 1,923 | 267,800 | 1,923 |
| 2021-05-19 | 1,831 | 1,876 | 1,821 | 1,876 | 204,400 | 1,876 |
| 2021-05-18 | 1,839 | 1,864 | 1,834 | 1,848 | 162,600 | 1,848 |
| 2021-05-17 | 1,884 | 1,894 | 1,829 | 1,844 | 200,100 | 1,844 |
| 2021-05-14 | 1,819 | 1,879 | 1,810 | 1,867 | 243,700 | 1,867 |
| 2021-05-13 | 1,810 | 1,849 | 1,777 | 1,797 | 487,200 | 1,797 |
| 2021-05-12 | 1,942 | 1,965 | 1,767 | 1,770 | 785,100 | 1,770 |
| 2021-05-11 | 1,869 | 1,955 | 1,844 | 1,938 | 1,092,200 | 1,938 |
| 2021-05-10 | 2,041 | 2,079 | 2,021 | 2,076 | 391,100 | 2,076 |
| 2021-05-07 | 2,106 | 2,109 | 2,067 | 2,070 | 192,500 | 2,070 |
| 2021-05-06 | 2,111 | 2,157 | 2,092 | 2,101 | 257,400 | 2,101 |
| 2021-04-30 | 2,086 | 2,129 | 2,072 | 2,106 | 166,800 | 2,106 |
| 2021-04-28 | 2,121 | 2,128 | 2,093 | 2,101 | 228,100 | 2,101 |
| 2021-04-27 | 2,144 | 2,159 | 2,115 | 2,128 | 155,500 | 2,128 |
| 2021-04-26 | 2,146 | 2,174 | 2,122 | 2,156 | 240,300 | 2,156 |
| 2021-04-23 | 2,165 | 2,183 | 2,136 | 2,144 | 190,300 | 2,144 |
| 2021-04-22 | 2,119 | 2,158 | 2,114 | 2,155 | 280,700 | 2,155 |
| 2021-04-21 | 2,110 | 2,155 | 2,083 | 2,085 | 282,400 | 2,085 |
| 2021-04-20 | 2,171 | 2,181 | 2,137 | 2,141 | 252,800 | 2,141 |
| 2021-04-19 | 2,180 | 2,210 | 2,155 | 2,191 | 187,600 | 2,191 |
| 2021-04-16 | 2,202 | 2,216 | 2,167 | 2,170 | 254,600 | 2,170 |
| 2021-04-15 | 2,189 | 2,214 | 2,172 | 2,207 | 287,000 | 2,207 |
| 2021-04-14 | 2,146 | 2,226 | 2,144 | 2,208 | 604,400 | 2,208 |
| 2021-04-13 | 2,130 | 2,138 | 2,108 | 2,133 | 253,000 | 2,133 |
| 2021-04-12 | 2,123 | 2,123 | 2,070 | 2,103 | 267,000 | 2,103 |
| 2021-04-09 | 2,069 | 2,138 | 2,062 | 2,117 | 454,800 | 2,117 |
| 2021-04-08 | 2,022 | 2,063 | 2,008 | 2,053 | 288,100 | 2,053 |
| 2021-04-07 | 2,000 | 2,030 | 1,998 | 2,021 | 193,600 | 2,021 |
| 2021-04-06 | 2,045 | 2,061 | 2,010 | 2,010 | 287,000 | 2,010 |
| 2021-04-05 | 2,049 | 2,059 | 1,998 | 2,020 | 246,600 | 2,020 |
| 2021-04-02 | 2,009 | 2,045 | 1,985 | 2,039 | 324,700 | 2,039 |
| 2021-04-01 | 1,996 | 2,003 | 1,973 | 1,997 | 225,500 | 1,997 |
| 2021-03-31 | 1,948 | 1,978 | 1,926 | 1,967 | 173,800 | 1,967 |
| 2021-03-30 | 1,963 | 2,013 | 1,951 | 1,955 | 243,500 | 1,955 |
| 2021-03-29 | 1,990 | 1,997 | 1,946 | 1,963 | 287,200 | 1,963 |
| 2021-03-26 | 1,938 | 1,969 | 1,925 | 1,962 | 178,100 | 1,962 |
| 2021-03-25 | 1,884 | 1,945 | 1,879 | 1,938 | 236,000 | 1,938 |
| 2021-03-24 | 1,923 | 1,950 | 1,894 | 1,894 | 323,600 | 1,894 |
| 2021-03-23 | 1,925 | 1,965 | 1,909 | 1,932 | 249,500 | 1,932 |
| 2021-03-22 | 1,900 | 1,916 | 1,858 | 1,902 | 247,600 | 1,902 |
| 2021-03-19 | 1,908 | 1,924 | 1,896 | 1,910 | 308,200 | 1,910 |
| 2021-03-18 | 1,904 | 1,926 | 1,895 | 1,926 | 296,500 | 1,926 |
| 2021-03-17 | 1,870 | 1,899 | 1,859 | 1,895 | 269,100 | 1,895 |
| 2021-03-16 | 1,835 | 1,878 | 1,829 | 1,865 | 279,000 | 1,865 |
| 2021-03-15 | 1,828 | 1,830 | 1,797 | 1,825 | 269,200 | 1,825 |
| 2021-03-12 | 1,820 | 1,828 | 1,771 | 1,824 | 355,500 | 1,824 |
| 2021-03-11 | 1,728 | 1,800 | 1,723 | 1,794 | 482,600 | 1,794 |
| 2021-03-10 | 1,760 | 1,778 | 1,715 | 1,731 | 359,700 | 1,731 |
| 2021-03-09 | 1,697 | 1,726 | 1,655 | 1,710 | 369,000 | 1,710 |
| 2021-03-08 | 1,760 | 1,777 | 1,731 | 1,736 | 293,100 | 1,736 |
| 2021-03-05 | 1,690 | 1,742 | 1,688 | 1,741 | 300,600 | 1,741 |
| 2021-03-04 | 1,669 | 1,727 | 1,666 | 1,725 | 295,100 | 1,725 |
| 2021-03-03 | 1,690 | 1,714 | 1,655 | 1,709 | 369,500 | 1,709 |
| 2021-03-02 | 1,671 | 1,724 | 1,667 | 1,717 | 438,400 | 1,717 |
| 2021-03-01 | 1,663 | 1,700 | 1,640 | 1,664 | 343,900 | 1,664 |
| 2021-02-26 | 1,648 | 1,663 | 1,609 | 1,646 | 460,700 | 1,646 |
| 2021-02-25 | 1,700 | 1,713 | 1,670 | 1,685 | 333,400 | 1,685 |
| 2021-02-24 | 1,694 | 1,729 | 1,682 | 1,688 | 528,600 | 1,688 |
| 2021-02-22 | 1,750 | 1,767 | 1,717 | 1,751 | 377,300 | 1,751 |
| 2021-02-19 | 1,740 | 1,769 | 1,724 | 1,760 | 395,700 | 1,760 |
| 2021-02-18 | 1,794 | 1,794 | 1,742 | 1,772 | 710,900 | 1,772 |
| 2021-02-17 | 1,909 | 1,909 | 1,806 | 1,807 | 868,300 | 1,807 |
| 2021-02-16 | 1,931 | 1,949 | 1,901 | 1,926 | 353,600 | 1,926 |
| 2021-02-15 | 1,981 | 1,997 | 1,950 | 1,971 | 192,400 | 1,971 |
| 2021-02-12 | 2,010 | 2,010 | 1,961 | 1,982 | 199,700 | 1,982 |
| 2021-02-10 | 1,980 | 2,022 | 1,968 | 2,010 | 285,900 | 2,010 |
| 2021-02-09 | 1,939 | 1,977 | 1,933 | 1,966 | 242,500 | 1,966 |
| 2021-02-08 | 1,936 | 1,962 | 1,914 | 1,939 | 267,600 | 1,939 |
| 2021-02-05 | 1,955 | 1,959 | 1,903 | 1,922 | 378,600 | 1,922 |
| 2021-02-04 | 2,002 | 2,035 | 1,928 | 1,972 | 378,200 | 1,972 |
| 2021-02-03 | 2,070 | 2,071 | 2,027 | 2,042 | 219,900 | 2,042 |
| 2021-02-02 | 2,071 | 2,110 | 2,056 | 2,072 | 377,900 | 2,072 |
| 2021-02-01 | 2,026 | 2,062 | 1,946 | 2,049 | 599,100 | 2,049 |
| 2021-01-29 | 1,919 | 1,973 | 1,892 | 1,906 | 299,400 | 1,906 |
| 2021-01-28 | 1,942 | 1,961 | 1,901 | 1,927 | 520,300 | 1,927 |
| 2021-01-27 | 1,967 | 1,983 | 1,945 | 1,976 | 147,100 | 1,976 |
| 2021-01-26 | 1,999 | 2,024 | 1,965 | 1,976 | 196,200 | 1,976 |
| 2021-01-25 | 2,000 | 2,008 | 1,976 | 1,997 | 163,800 | 1,997 |
| 2021-01-22 | 1,969 | 2,019 | 1,961 | 2,004 | 402,600 | 2,004 |
| 2021-01-21 | 1,904 | 1,934 | 1,892 | 1,934 | 241,000 | 1,934 |
| 2021-01-20 | 1,916 | 1,938 | 1,886 | 1,904 | 218,600 | 1,904 |
| 2021-01-19 | 1,918 | 1,919 | 1,871 | 1,915 | 371,700 | 1,915 |
| 2021-01-18 | 1,898 | 1,919 | 1,873 | 1,918 | 184,100 | 1,918 |
| 2021-01-15 | 1,902 | 1,930 | 1,879 | 1,898 | 389,300 | 1,898 |
| 2021-01-14 | 1,903 | 1,945 | 1,890 | 1,911 | 463,600 | 1,911 |
| 2021-01-13 | 1,952 | 1,986 | 1,904 | 1,923 | 580,500 | 1,923 |
| 2021-01-12 | 2,073 | 2,073 | 1,970 | 1,988 | 407,400 | 1,988 |
| 2021-01-08 | 2,048 | 2,078 | 2,038 | 2,072 | 212,300 | 2,072 |
| 2021-01-07 | 2,094 | 2,109 | 2,040 | 2,057 | 305,400 | 2,057 |
| 2021-01-06 | 2,139 | 2,167 | 2,091 | 2,098 | 202,100 | 2,098 |
| 2021-01-05 | 2,149 | 2,158 | 2,114 | 2,144 | 170,900 | 2,144 |
| 2021-01-04 | 2,147 | 2,175 | 2,108 | 2,149 | 189,500 | 2,149 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株