3791 (株)IGポート 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 | 1,654 | 1,676 | 1,654 | 1,675 | 1,500 | 1,675 |
| 2021-12-29 | 1,654 | 1,673 | 1,654 | 1,670 | 1,300 | 1,670 |
| 2021-12-28 | 1,694 | 1,694 | 1,650 | 1,664 | 42,700 | 1,664 |
| 2021-12-27 | 1,685 | 1,685 | 1,656 | 1,676 | 5,600 | 1,676 |
| 2021-12-24 | 1,677 | 1,702 | 1,661 | 1,686 | 4,000 | 1,686 |
| 2021-12-23 | 1,649 | 1,685 | 1,645 | 1,685 | 3,200 | 1,685 |
| 2021-12-22 | 1,648 | 1,664 | 1,633 | 1,654 | 2,000 | 1,654 |
| 2021-12-21 | 1,625 | 1,672 | 1,614 | 1,653 | 14,800 | 1,653 |
| 2021-12-20 | 1,664 | 1,686 | 1,635 | 1,665 | 20,200 | 1,665 |
| 2021-12-17 | 1,661 | 1,673 | 1,650 | 1,670 | 3,200 | 1,670 |
| 2021-12-16 | 1,690 | 1,690 | 1,680 | 1,680 | 5,800 | 1,680 |
| 2021-12-15 | 1,700 | 1,700 | 1,665 | 1,684 | 4,900 | 1,684 |
| 2021-12-14 | 1,701 | 1,710 | 1,697 | 1,710 | 3,200 | 1,710 |
| 2021-12-13 | 1,706 | 1,719 | 1,683 | 1,719 | 10,000 | 1,719 |
| 2021-12-10 | 1,704 | 1,707 | 1,701 | 1,701 | 600 | 1,701 |
| 2021-12-09 | 1,702 | 1,719 | 1,701 | 1,715 | 2,700 | 1,715 |
| 2021-12-08 | 1,715 | 1,716 | 1,691 | 1,710 | 2,800 | 1,710 |
| 2021-12-07 | 1,720 | 1,732 | 1,650 | 1,700 | 11,700 | 1,700 |
| 2021-12-06 | 1,732 | 1,732 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2021-12-03 | 1,731 | 1,750 | 1,700 | 1,732 | 7,900 | 1,732 |
| 2021-12-02 | 1,700 | 1,715 | 1,693 | 1,712 | 3,000 | 1,712 |
| 2021-12-01 | 1,683 | 1,700 | 1,683 | 1,700 | 1,600 | 1,700 |
| 2021-11-30 | 1,682 | 1,720 | 1,682 | 1,683 | 6,400 | 1,683 |
| 2021-11-29 | 1,705 | 1,729 | 1,680 | 1,680 | 8,700 | 1,680 |
| 2021-11-26 | 1,749 | 1,762 | 1,740 | 1,747 | 4,200 | 1,747 |
| 2021-11-25 | 1,736 | 1,776 | 1,736 | 1,759 | 1,400 | 1,759 |
| 2021-11-24 | 1,760 | 1,760 | 1,734 | 1,738 | 3,100 | 1,738 |
| 2021-11-22 | 1,763 | 1,788 | 1,760 | 1,762 | 4,600 | 1,762 |
| 2021-11-19 | 1,765 | 1,775 | 1,757 | 1,763 | 2,600 | 1,763 |
| 2021-11-18 | 1,778 | 1,778 | 1,753 | 1,756 | 1,700 | 1,756 |
| 2021-11-17 | 1,758 | 1,777 | 1,746 | 1,771 | 5,400 | 1,771 |
| 2021-11-16 | 1,740 | 1,758 | 1,734 | 1,758 | 2,500 | 1,758 |
| 2021-11-15 | 1,726 | 1,758 | 1,726 | 1,741 | 2,300 | 1,741 |
| 2021-11-12 | 1,733 | 1,742 | 1,723 | 1,727 | 1,100 | 1,727 |
| 2021-11-11 | 1,718 | 1,749 | 1,718 | 1,749 | 1,100 | 1,749 |
| 2021-11-10 | 1,741 | 1,752 | 1,718 | 1,718 | 800 | 1,718 |
| 2021-11-09 | 1,748 | 1,757 | 1,745 | 1,750 | 3,500 | 1,750 |
| 2021-11-08 | 1,721 | 1,745 | 1,720 | 1,745 | 8,300 | 1,745 |
| 2021-11-05 | 1,719 | 1,724 | 1,702 | 1,711 | 2,300 | 1,711 |
| 2021-11-04 | 1,726 | 1,744 | 1,709 | 1,715 | 2,000 | 1,715 |
| 2021-11-02 | 1,741 | 1,741 | 1,710 | 1,726 | 1,200 | 1,726 |
| 2021-11-01 | 1,750 | 1,784 | 1,730 | 1,730 | 5,300 | 1,730 |
| 2021-10-29 | 1,694 | 1,737 | 1,694 | 1,737 | 3,500 | 1,737 |
| 2021-10-28 | 1,691 | 1,708 | 1,691 | 1,708 | 1,000 | 1,708 |
| 2021-10-27 | 1,706 | 1,709 | 1,680 | 1,709 | 18,200 | 1,709 |
| 2021-10-26 | 1,721 | 1,725 | 1,703 | 1,707 | 2,400 | 1,707 |
| 2021-10-25 | 1,710 | 1,726 | 1,708 | 1,726 | 600 | 1,726 |
| 2021-10-22 | 1,711 | 1,723 | 1,710 | 1,715 | 900 | 1,715 |
| 2021-10-21 | 1,727 | 1,727 | 1,714 | 1,714 | 1,400 | 1,714 |
| 2021-10-20 | 1,712 | 1,751 | 1,703 | 1,720 | 14,600 | 1,720 |
| 2021-10-19 | 1,711 | 1,715 | 1,693 | 1,712 | 5,000 | 1,712 |
| 2021-10-18 | 1,746 | 1,761 | 1,706 | 1,711 | 21,500 | 1,711 |
| 2021-10-15 | 1,808 | 1,808 | 1,687 | 1,730 | 23,900 | 1,730 |
| 2021-10-14 | 1,695 | 1,756 | 1,650 | 1,728 | 11,200 | 1,728 |
| 2021-10-13 | 1,669 | 1,699 | 1,669 | 1,693 | 6,300 | 1,693 |
| 2021-10-12 | 1,736 | 1,741 | 1,705 | 1,705 | 4,900 | 1,705 |
| 2021-10-11 | 1,744 | 1,771 | 1,725 | 1,743 | 6,100 | 1,743 |
| 2021-10-08 | 1,688 | 1,741 | 1,675 | 1,740 | 10,300 | 1,740 |
| 2021-10-07 | 1,681 | 1,681 | 1,658 | 1,670 | 1,900 | 1,670 |
| 2021-10-06 | 1,688 | 1,690 | 1,660 | 1,680 | 2,700 | 1,680 |
| 2021-10-05 | 1,655 | 1,690 | 1,650 | 1,690 | 6,800 | 1,690 |
| 2021-10-04 | 1,713 | 1,713 | 1,682 | 1,683 | 3,200 | 1,683 |
| 2021-10-01 | 1,714 | 1,727 | 1,650 | 1,717 | 4,200 | 1,717 |
| 2021-09-30 | 1,712 | 1,730 | 1,707 | 1,707 | 1,800 | 1,707 |
| 2021-09-29 | 1,702 | 1,712 | 1,692 | 1,709 | 2,100 | 1,709 |
| 2021-09-28 | 1,736 | 1,736 | 1,708 | 1,713 | 3,000 | 1,713 |
| 2021-09-27 | 1,748 | 1,759 | 1,722 | 1,723 | 4,600 | 1,723 |
| 2021-09-24 | 1,760 | 1,764 | 1,735 | 1,741 | 1,900 | 1,741 |
| 2021-09-22 | 1,752 | 1,752 | 1,730 | 1,740 | 1,800 | 1,740 |
| 2021-09-21 | 1,731 | 1,762 | 1,731 | 1,762 | 2,200 | 1,762 |
| 2021-09-17 | 1,742 | 1,783 | 1,742 | 1,762 | 4,700 | 1,762 |
| 2021-09-16 | 1,758 | 1,771 | 1,749 | 1,759 | 2,000 | 1,759 |
| 2021-09-15 | 1,804 | 1,805 | 1,758 | 1,765 | 7,100 | 1,765 |
| 2021-09-14 | 1,768 | 1,825 | 1,752 | 1,809 | 13,400 | 1,809 |
| 2021-09-13 | 1,741 | 1,768 | 1,730 | 1,763 | 3,200 | 1,763 |
| 2021-09-10 | 1,720 | 1,745 | 1,716 | 1,742 | 3,800 | 1,742 |
| 2021-09-09 | 1,720 | 1,733 | 1,713 | 1,725 | 1,300 | 1,725 |
| 2021-09-08 | 1,721 | 1,745 | 1,721 | 1,736 | 1,300 | 1,736 |
| 2021-09-07 | 1,750 | 1,750 | 1,724 | 1,724 | 1,600 | 1,724 |
| 2021-09-06 | 1,758 | 1,758 | 1,750 | 1,750 | 700 | 1,750 |
| 2021-09-03 | 1,765 | 1,784 | 1,758 | 1,758 | 6,800 | 1,758 |
| 2021-09-02 | 1,766 | 1,767 | 1,747 | 1,765 | 1,700 | 1,765 |
| 2021-09-01 | 1,724 | 1,780 | 1,724 | 1,766 | 7,000 | 1,766 |
| 2021-08-31 | 1,752 | 1,752 | 1,739 | 1,739 | 2,500 | 1,739 |
| 2021-08-30 | 1,770 | 1,772 | 1,755 | 1,762 | 1,800 | 1,762 |
| 2021-08-27 | 1,776 | 1,776 | 1,751 | 1,775 | 1,800 | 1,775 |
| 2021-08-26 | 1,778 | 1,778 | 1,750 | 1,775 | 1,800 | 1,775 |
| 2021-08-25 | 1,758 | 1,775 | 1,751 | 1,770 | 1,100 | 1,770 |
| 2021-08-24 | 1,757 | 1,760 | 1,752 | 1,760 | 1,800 | 1,760 |
| 2021-08-23 | 1,734 | 1,767 | 1,710 | 1,759 | 6,800 | 1,759 |
| 2021-08-20 | 1,755 | 1,755 | 1,706 | 1,712 | 4,400 | 1,712 |
| 2021-08-19 | 1,781 | 1,790 | 1,761 | 1,765 | 5,100 | 1,765 |
| 2021-08-18 | 1,727 | 1,830 | 1,727 | 1,781 | 15,800 | 1,781 |
| 2021-08-17 | 1,721 | 1,731 | 1,698 | 1,731 | 7,300 | 1,731 |
| 2021-08-16 | 1,658 | 1,733 | 1,658 | 1,704 | 7,100 | 1,704 |
| 2021-08-13 | 1,655 | 1,655 | 1,639 | 1,655 | 1,700 | 1,655 |
| 2021-08-12 | 1,653 | 1,664 | 1,646 | 1,655 | 1,300 | 1,655 |
| 2021-08-11 | 1,656 | 1,658 | 1,649 | 1,658 | 800 | 1,658 |
| 2021-08-10 | 1,661 | 1,661 | 1,636 | 1,660 | 4,100 | 1,660 |
| 2021-08-06 | 1,660 | 1,672 | 1,650 | 1,653 | 1,800 | 1,653 |
| 2021-08-05 | 1,651 | 1,666 | 1,651 | 1,664 | 1,300 | 1,664 |
| 2021-08-04 | 1,660 | 1,676 | 1,653 | 1,668 | 1,900 | 1,668 |
| 2021-08-03 | 1,669 | 1,669 | 1,651 | 1,660 | 3,400 | 1,660 |
| 2021-08-02 | 1,689 | 1,689 | 1,651 | 1,655 | 8,300 | 1,655 |
| 2021-07-30 | 1,640 | 1,680 | 1,640 | 1,678 | 2,900 | 1,678 |
| 2021-07-29 | 1,638 | 1,661 | 1,630 | 1,651 | 3,900 | 1,651 |
| 2021-07-28 | 1,658 | 1,671 | 1,642 | 1,648 | 5,300 | 1,648 |
| 2021-07-27 | 1,677 | 1,688 | 1,659 | 1,672 | 2,300 | 1,672 |
| 2021-07-26 | 1,672 | 1,688 | 1,654 | 1,681 | 5,300 | 1,681 |
| 2021-07-21 | 1,670 | 1,697 | 1,660 | 1,670 | 6,900 | 1,670 |
| 2021-07-20 | 1,666 | 1,698 | 1,654 | 1,662 | 8,700 | 1,662 |
| 2021-07-19 | 1,708 | 1,712 | 1,673 | 1,683 | 5,700 | 1,683 |
| 2021-07-16 | 1,696 | 1,710 | 1,686 | 1,692 | 4,200 | 1,692 |
| 2021-07-15 | 1,730 | 1,730 | 1,687 | 1,691 | 13,800 | 1,691 |
| 2021-07-14 | 1,718 | 1,741 | 1,715 | 1,730 | 13,300 | 1,730 |
| 2021-07-13 | 1,709 | 1,784 | 1,702 | 1,744 | 27,400 | 1,744 |
| 2021-07-12 | 1,675 | 1,767 | 1,652 | 1,735 | 108,300 | 1,735 |
| 2021-07-09 | 1,723 | 1,867 | 1,723 | 1,865 | 53,500 | 1,865 |
| 2021-07-08 | 1,733 | 1,788 | 1,726 | 1,763 | 26,000 | 1,763 |
| 2021-07-07 | 1,802 | 1,804 | 1,722 | 1,723 | 53,000 | 1,723 |
| 2021-07-06 | 1,760 | 2,078 | 1,709 | 1,837 | 177,500 | 1,837 |
| 2021-07-05 | 1,681 | 1,769 | 1,673 | 1,748 | 16,400 | 1,748 |
| 2021-07-02 | 1,637 | 1,667 | 1,631 | 1,667 | 3,500 | 1,667 |
| 2021-07-01 | 1,625 | 1,647 | 1,625 | 1,647 | 1,300 | 1,647 |
| 2021-06-30 | 1,635 | 1,641 | 1,620 | 1,636 | 1,600 | 1,636 |
| 2021-06-29 | 1,625 | 1,644 | 1,620 | 1,624 | 3,700 | 1,624 |
| 2021-06-28 | 1,628 | 1,638 | 1,621 | 1,626 | 2,100 | 1,626 |
| 2021-06-25 | 1,621 | 1,644 | 1,621 | 1,630 | 3,200 | 1,630 |
| 2021-06-24 | 1,622 | 1,634 | 1,622 | 1,624 | 4,700 | 1,624 |
| 2021-06-23 | 1,680 | 1,682 | 1,631 | 1,631 | 10,000 | 1,631 |
| 2021-06-22 | 1,680 | 1,680 | 1,655 | 1,671 | 4,200 | 1,671 |
| 2021-06-21 | 1,705 | 1,705 | 1,655 | 1,664 | 9,600 | 1,664 |
| 2021-06-18 | 1,711 | 1,726 | 1,710 | 1,720 | 4,000 | 1,720 |
| 2021-06-17 | 1,712 | 1,713 | 1,687 | 1,704 | 8,900 | 1,704 |
| 2021-06-16 | 1,665 | 1,687 | 1,665 | 1,681 | 3,100 | 1,681 |
| 2021-06-15 | 1,683 | 1,683 | 1,666 | 1,668 | 1,600 | 1,668 |
| 2021-06-14 | 1,688 | 1,690 | 1,675 | 1,683 | 2,300 | 1,683 |
| 2021-06-11 | 1,667 | 1,679 | 1,664 | 1,679 | 2,400 | 1,679 |
| 2021-06-10 | 1,684 | 1,684 | 1,664 | 1,664 | 700 | 1,664 |
| 2021-06-09 | 1,681 | 1,688 | 1,661 | 1,670 | 2,200 | 1,670 |
| 2021-06-08 | 1,643 | 1,687 | 1,641 | 1,683 | 7,000 | 1,683 |
| 2021-06-07 | 1,637 | 1,643 | 1,624 | 1,643 | 2,300 | 1,643 |
| 2021-06-04 | 1,636 | 1,652 | 1,615 | 1,619 | 3,400 | 1,619 |
| 2021-06-03 | 1,643 | 1,649 | 1,621 | 1,625 | 42,000 | 1,625 |
| 2021-06-02 | 1,642 | 1,645 | 1,639 | 1,643 | 1,500 | 1,643 |
| 2021-06-01 | 1,641 | 1,650 | 1,615 | 1,642 | 7,200 | 1,642 |
| 2021-05-31 | 1,654 | 1,684 | 1,641 | 1,645 | 9,100 | 1,645 |
| 2021-05-28 | 1,660 | 1,660 | 1,631 | 1,653 | 37,200 | 1,653 |
| 2021-05-27 | 1,680 | 1,692 | 1,669 | 1,669 | 11,700 | 1,669 |
| 2021-05-26 | 1,684 | 1,703 | 1,667 | 1,685 | 12,500 | 1,685 |
| 2021-05-25 | 1,700 | 1,705 | 1,681 | 1,703 | 15,500 | 1,703 |
| 2021-05-24 | 1,704 | 1,708 | 1,681 | 1,700 | 6,300 | 1,700 |
| 2021-05-21 | 1,691 | 1,737 | 1,687 | 1,713 | 19,100 | 1,713 |
| 2021-05-20 | 1,690 | 1,709 | 1,670 | 1,701 | 10,500 | 1,701 |
| 2021-05-19 | 1,673 | 1,717 | 1,673 | 1,693 | 5,500 | 1,693 |
| 2021-05-18 | 1,677 | 1,699 | 1,659 | 1,677 | 4,700 | 1,677 |
| 2021-05-17 | 1,663 | 1,716 | 1,648 | 1,660 | 18,400 | 1,660 |
| 2021-05-14 | 1,662 | 1,690 | 1,662 | 1,678 | 6,500 | 1,678 |
| 2021-05-13 | 1,674 | 1,679 | 1,660 | 1,660 | 6,600 | 1,660 |
| 2021-05-12 | 1,702 | 1,710 | 1,667 | 1,691 | 12,000 | 1,691 |
| 2021-05-11 | 1,711 | 1,729 | 1,702 | 1,720 | 6,600 | 1,720 |
| 2021-05-10 | 1,697 | 1,750 | 1,694 | 1,737 | 14,600 | 1,737 |
| 2021-05-07 | 1,629 | 1,685 | 1,629 | 1,678 | 9,700 | 1,678 |
| 2021-05-06 | 1,630 | 1,645 | 1,624 | 1,633 | 7,300 | 1,633 |
| 2021-04-30 | 1,633 | 1,636 | 1,606 | 1,615 | 9,300 | 1,615 |
| 2021-04-28 | 1,632 | 1,648 | 1,618 | 1,648 | 8,600 | 1,648 |
| 2021-04-27 | 1,699 | 1,705 | 1,630 | 1,632 | 45,400 | 1,632 |
| 2021-04-26 | 1,740 | 1,740 | 1,712 | 1,715 | 4,400 | 1,715 |
| 2021-04-23 | 1,736 | 1,744 | 1,711 | 1,744 | 15,800 | 1,744 |
| 2021-04-22 | 1,745 | 1,745 | 1,678 | 1,736 | 30,300 | 1,736 |
| 2021-04-21 | 1,737 | 1,753 | 1,718 | 1,732 | 22,400 | 1,732 |
| 2021-04-20 | 1,727 | 1,759 | 1,722 | 1,735 | 21,600 | 1,735 |
| 2021-04-19 | 1,790 | 1,790 | 1,729 | 1,748 | 81,800 | 1,748 |
| 2021-04-16 | 1,882 | 1,883 | 1,782 | 1,807 | 46,800 | 1,807 |
| 2021-04-15 | 1,829 | 1,890 | 1,829 | 1,882 | 14,800 | 1,882 |
| 2021-04-14 | 1,848 | 1,857 | 1,822 | 1,849 | 12,200 | 1,849 |
| 2021-04-13 | 1,901 | 1,901 | 1,808 | 1,848 | 82,900 | 1,848 |
| 2021-04-12 | 1,953 | 1,982 | 1,905 | 1,925 | 104,400 | 1,925 |
| 2021-04-09 | 2,030 | 2,169 | 2,030 | 2,169 | 47,000 | 2,169 |
| 2021-04-08 | 2,075 | 2,083 | 2,023 | 2,040 | 21,100 | 2,040 |
| 2021-04-07 | 2,127 | 2,127 | 2,075 | 2,094 | 12,000 | 2,094 |
| 2021-04-06 | 2,105 | 2,133 | 2,055 | 2,111 | 17,000 | 2,111 |
| 2021-04-05 | 2,098 | 2,181 | 2,060 | 2,105 | 34,000 | 2,105 |
| 2021-04-02 | 1,987 | 2,078 | 1,987 | 2,044 | 20,800 | 2,044 |
| 2021-04-01 | 1,961 | 1,991 | 1,955 | 1,987 | 6,900 | 1,987 |
| 2021-03-31 | 2,005 | 2,018 | 1,928 | 1,961 | 16,600 | 1,961 |
| 2021-03-30 | 1,996 | 2,011 | 1,977 | 1,988 | 6,300 | 1,988 |
| 2021-03-29 | 2,032 | 2,032 | 1,975 | 1,975 | 16,400 | 1,975 |
| 2021-03-26 | 1,946 | 2,037 | 1,946 | 2,035 | 21,200 | 2,035 |
| 2021-03-25 | 1,877 | 1,945 | 1,877 | 1,933 | 11,400 | 1,933 |
| 2021-03-24 | 1,935 | 1,935 | 1,869 | 1,917 | 11,600 | 1,917 |
| 2021-03-23 | 1,934 | 1,966 | 1,906 | 1,930 | 14,400 | 1,930 |
| 2021-03-22 | 1,951 | 1,974 | 1,932 | 1,938 | 16,800 | 1,938 |
| 2021-03-19 | 1,937 | 2,035 | 1,926 | 1,955 | 53,500 | 1,955 |
| 2021-03-18 | 1,841 | 1,919 | 1,829 | 1,915 | 35,600 | 1,915 |
| 2021-03-17 | 1,803 | 1,839 | 1,799 | 1,810 | 7,500 | 1,810 |
| 2021-03-16 | 1,828 | 1,835 | 1,790 | 1,803 | 12,900 | 1,803 |
| 2021-03-15 | 1,760 | 1,818 | 1,749 | 1,806 | 10,200 | 1,806 |
| 2021-03-12 | 1,751 | 1,774 | 1,750 | 1,763 | 2,900 | 1,763 |
| 2021-03-11 | 1,742 | 1,762 | 1,731 | 1,762 | 7,900 | 1,762 |
| 2021-03-10 | 1,731 | 1,757 | 1,731 | 1,742 | 2,000 | 1,742 |
| 2021-03-09 | 1,724 | 1,782 | 1,715 | 1,751 | 5,900 | 1,751 |
| 2021-03-08 | 1,799 | 1,799 | 1,730 | 1,735 | 9,600 | 1,735 |
| 2021-03-05 | 1,783 | 1,791 | 1,730 | 1,760 | 13,400 | 1,760 |
| 2021-03-04 | 1,832 | 1,846 | 1,755 | 1,814 | 16,800 | 1,814 |
| 2021-03-03 | 1,762 | 1,860 | 1,762 | 1,843 | 14,400 | 1,843 |
| 2021-03-02 | 1,821 | 1,821 | 1,741 | 1,772 | 12,800 | 1,772 |
| 2021-03-01 | 1,864 | 1,881 | 1,730 | 1,781 | 31,000 | 1,781 |
| 2021-02-26 | 1,761 | 1,846 | 1,728 | 1,824 | 15,400 | 1,824 |
| 2021-02-25 | 1,681 | 1,800 | 1,655 | 1,800 | 28,500 | 1,800 |
| 2021-02-24 | 1,724 | 1,733 | 1,677 | 1,696 | 11,800 | 1,696 |
| 2021-02-22 | 1,750 | 1,762 | 1,736 | 1,740 | 14,200 | 1,740 |
| 2021-02-19 | 1,800 | 1,800 | 1,720 | 1,756 | 14,100 | 1,756 |
| 2021-02-18 | 1,890 | 1,890 | 1,803 | 1,807 | 12,200 | 1,807 |
| 2021-02-17 | 1,900 | 1,900 | 1,803 | 1,866 | 23,900 | 1,866 |
| 2021-02-16 | 1,760 | 1,889 | 1,760 | 1,889 | 51,600 | 1,889 |
| 2021-02-15 | 1,752 | 1,773 | 1,720 | 1,754 | 13,800 | 1,754 |
| 2021-02-12 | 1,721 | 1,757 | 1,712 | 1,753 | 14,200 | 1,753 |
| 2021-02-10 | 1,743 | 1,743 | 1,715 | 1,718 | 4,900 | 1,718 |
| 2021-02-09 | 1,733 | 1,733 | 1,701 | 1,731 | 12,800 | 1,731 |
| 2021-02-08 | 1,700 | 1,750 | 1,700 | 1,705 | 6,900 | 1,705 |
| 2021-02-05 | 1,712 | 1,720 | 1,691 | 1,692 | 8,600 | 1,692 |
| 2021-02-04 | 1,699 | 1,709 | 1,685 | 1,705 | 6,200 | 1,705 |
| 2021-02-03 | 1,691 | 1,704 | 1,680 | 1,694 | 9,600 | 1,694 |
| 2021-02-02 | 1,695 | 1,712 | 1,691 | 1,691 | 4,400 | 1,691 |
| 2021-02-01 | 1,687 | 1,719 | 1,660 | 1,693 | 20,800 | 1,693 |
| 2021-01-29 | 1,749 | 1,763 | 1,663 | 1,675 | 19,000 | 1,675 |
| 2021-01-28 | 1,706 | 1,755 | 1,660 | 1,742 | 26,000 | 1,742 |
| 2021-01-27 | 1,755 | 1,789 | 1,735 | 1,735 | 17,200 | 1,735 |
| 2021-01-26 | 1,780 | 1,787 | 1,716 | 1,787 | 24,500 | 1,787 |
| 2021-01-25 | 1,777 | 1,849 | 1,751 | 1,766 | 57,100 | 1,766 |
| 2021-01-22 | 1,754 | 1,770 | 1,721 | 1,750 | 18,500 | 1,750 |
| 2021-01-21 | 1,794 | 1,795 | 1,713 | 1,727 | 32,200 | 1,727 |
| 2021-01-20 | 1,740 | 1,776 | 1,711 | 1,776 | 22,200 | 1,776 |
| 2021-01-19 | 1,690 | 1,736 | 1,679 | 1,736 | 36,600 | 1,736 |
| 2021-01-18 | 1,690 | 1,794 | 1,631 | 1,700 | 240,900 | 1,700 |
| 2021-01-15 | 1,700 | 1,700 | 1,700 | 1,700 | 28,100 | 1,700 |
| 2021-01-14 | 1,418 | 1,418 | 1,388 | 1,400 | 14,200 | 1,400 |
| 2021-01-13 | 1,399 | 1,451 | 1,391 | 1,391 | 9,500 | 1,391 |
| 2021-01-12 | 1,370 | 1,388 | 1,365 | 1,388 | 4,700 | 1,388 |
| 2021-01-08 | 1,370 | 1,398 | 1,356 | 1,372 | 9,300 | 1,372 |
| 2021-01-07 | 1,362 | 1,378 | 1,362 | 1,363 | 2,400 | 1,363 |
| 2021-01-06 | 1,393 | 1,394 | 1,364 | 1,364 | 3,700 | 1,364 |
| 2021-01-05 | 1,389 | 1,390 | 1,363 | 1,377 | 5,500 | 1,377 |
| 2021-01-04 | 1,385 | 1,400 | 1,363 | 1,384 | 11,200 | 1,384 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2006-02-23]1株→3株
