3842 (株)ネクストジェン 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 | 773 | 816 | 773 | 793 | 20,800 | 793 |
| 2021-12-29 | 759 | 774 | 742 | 766 | 10,700 | 766 |
| 2021-12-28 | 772 | 780 | 743 | 744 | 22,500 | 744 |
| 2021-12-27 | 780 | 842 | 760 | 771 | 58,000 | 771 |
| 2021-12-24 | 756 | 766 | 736 | 750 | 14,300 | 750 |
| 2021-12-23 | 762 | 773 | 761 | 761 | 7,000 | 761 |
| 2021-12-22 | 752 | 769 | 750 | 761 | 16,400 | 761 |
| 2021-12-21 | 773 | 773 | 748 | 764 | 17,500 | 764 |
| 2021-12-20 | 792 | 792 | 770 | 771 | 9,600 | 771 |
| 2021-12-17 | 803 | 813 | 787 | 792 | 6,900 | 792 |
| 2021-12-16 | 830 | 830 | 801 | 803 | 6,200 | 803 |
| 2021-12-15 | 789 | 842 | 789 | 827 | 7,600 | 827 |
| 2021-12-14 | 783 | 799 | 781 | 789 | 7,100 | 789 |
| 2021-12-13 | 805 | 806 | 790 | 791 | 5,300 | 791 |
| 2021-12-10 | 812 | 825 | 801 | 801 | 3,500 | 801 |
| 2021-12-09 | 819 | 838 | 811 | 818 | 7,900 | 818 |
| 2021-12-08 | 830 | 835 | 815 | 819 | 8,600 | 819 |
| 2021-12-07 | 801 | 825 | 800 | 824 | 10,300 | 824 |
| 2021-12-06 | 795 | 815 | 795 | 801 | 4,200 | 801 |
| 2021-12-03 | 795 | 820 | 795 | 810 | 11,200 | 810 |
| 2021-12-02 | 876 | 876 | 781 | 795 | 46,400 | 795 |
| 2021-12-01 | 890 | 890 | 855 | 876 | 7,700 | 876 |
| 2021-11-30 | 910 | 920 | 891 | 891 | 3,500 | 891 |
| 2021-11-29 | 942 | 946 | 898 | 904 | 14,100 | 904 |
| 2021-11-26 | 945 | 954 | 942 | 945 | 6,800 | 945 |
| 2021-11-25 | 956 | 961 | 945 | 946 | 6,400 | 946 |
| 2021-11-24 | 985 | 990 | 945 | 958 | 13,900 | 958 |
| 2021-11-22 | 1,010 | 1,023 | 969 | 985 | 26,800 | 985 |
| 2021-11-19 | 996 | 1,147 | 990 | 1,050 | 96,700 | 1,050 |
| 2021-11-18 | 940 | 1,007 | 940 | 997 | 19,500 | 997 |
| 2021-11-17 | 940 | 942 | 934 | 935 | 2,400 | 935 |
| 2021-11-16 | 958 | 958 | 932 | 939 | 6,600 | 939 |
| 2021-11-15 | 932 | 947 | 932 | 940 | 4,400 | 940 |
| 2021-11-12 | 928 | 960 | 928 | 932 | 5,100 | 932 |
| 2021-11-11 | 960 | 960 | 921 | 927 | 21,700 | 927 |
| 2021-11-10 | 960 | 1,059 | 944 | 960 | 51,200 | 960 |
| 2021-11-09 | 967 | 978 | 960 | 961 | 5,300 | 961 |
| 2021-11-08 | 986 | 1,000 | 965 | 968 | 10,200 | 968 |
| 2021-11-05 | 999 | 1,010 | 992 | 1,008 | 6,700 | 1,008 |
| 2021-11-04 | 992 | 1,001 | 986 | 994 | 9,600 | 994 |
| 2021-11-02 | 971 | 994 | 971 | 981 | 3,000 | 981 |
| 2021-11-01 | 971 | 979 | 970 | 971 | 1,200 | 971 |
| 2021-10-29 | 967 | 980 | 966 | 967 | 1,900 | 967 |
| 2021-10-28 | 974 | 989 | 970 | 971 | 3,900 | 971 |
| 2021-10-27 | 979 | 979 | 968 | 974 | 4,800 | 974 |
| 2021-10-26 | 987 | 988 | 979 | 979 | 4,100 | 979 |
| 2021-10-25 | 986 | 987 | 971 | 987 | 3,300 | 987 |
| 2021-10-22 | 970 | 987 | 970 | 986 | 3,300 | 986 |
| 2021-10-21 | 973 | 990 | 970 | 970 | 6,900 | 970 |
| 2021-10-20 | 983 | 986 | 971 | 975 | 6,600 | 975 |
| 2021-10-19 | 983 | 1,010 | 971 | 983 | 10,000 | 983 |
| 2021-10-18 | 1,037 | 1,037 | 977 | 985 | 26,500 | 985 |
| 2021-10-15 | 1,010 | 1,010 | 977 | 977 | 22,500 | 977 |
| 2021-10-14 | 1,005 | 1,025 | 999 | 1,000 | 8,400 | 1,000 |
| 2021-10-13 | 1,052 | 1,059 | 1,003 | 1,007 | 10,200 | 1,007 |
| 2021-10-12 | 1,056 | 1,065 | 1,048 | 1,055 | 4,000 | 1,055 |
| 2021-10-11 | 1,045 | 1,065 | 1,043 | 1,055 | 6,000 | 1,055 |
| 2021-10-08 | 1,059 | 1,067 | 1,053 | 1,053 | 1,900 | 1,053 |
| 2021-10-07 | 1,049 | 1,070 | 1,049 | 1,060 | 1,300 | 1,060 |
| 2021-10-06 | 1,056 | 1,086 | 1,040 | 1,058 | 5,000 | 1,058 |
| 2021-10-05 | 1,072 | 1,079 | 1,042 | 1,052 | 8,800 | 1,052 |
| 2021-10-04 | 1,107 | 1,107 | 1,073 | 1,080 | 5,400 | 1,080 |
| 2021-10-01 | 1,096 | 1,108 | 1,088 | 1,093 | 4,600 | 1,093 |
| 2021-09-30 | 1,140 | 1,140 | 1,086 | 1,096 | 12,600 | 1,096 |
| 2021-09-29 | 1,103 | 1,208 | 1,084 | 1,146 | 27,300 | 1,146 |
| 2021-09-28 | 1,108 | 1,120 | 1,090 | 1,103 | 2,500 | 1,103 |
| 2021-09-27 | 1,097 | 1,112 | 1,091 | 1,111 | 5,100 | 1,111 |
| 2021-09-24 | 1,090 | 1,101 | 1,086 | 1,092 | 2,700 | 1,092 |
| 2021-09-22 | 1,091 | 1,125 | 1,070 | 1,088 | 8,200 | 1,088 |
| 2021-09-21 | 1,103 | 1,107 | 1,090 | 1,091 | 5,700 | 1,091 |
| 2021-09-17 | 1,110 | 1,123 | 1,110 | 1,115 | 3,000 | 1,115 |
| 2021-09-16 | 1,148 | 1,148 | 1,113 | 1,115 | 8,900 | 1,115 |
| 2021-09-15 | 1,150 | 1,177 | 1,147 | 1,147 | 9,200 | 1,147 |
| 2021-09-14 | 1,155 | 1,188 | 1,133 | 1,150 | 7,400 | 1,150 |
| 2021-09-13 | 1,169 | 1,169 | 1,146 | 1,168 | 5,100 | 1,168 |
| 2021-09-10 | 1,140 | 1,168 | 1,140 | 1,150 | 4,000 | 1,150 |
| 2021-09-09 | 1,151 | 1,165 | 1,135 | 1,137 | 3,300 | 1,137 |
| 2021-09-08 | 1,117 | 1,190 | 1,117 | 1,162 | 9,400 | 1,162 |
| 2021-09-07 | 1,133 | 1,138 | 1,116 | 1,117 | 2,700 | 1,117 |
| 2021-09-06 | 1,130 | 1,139 | 1,120 | 1,120 | 4,800 | 1,120 |
| 2021-09-03 | 1,106 | 1,130 | 1,106 | 1,130 | 1,900 | 1,130 |
| 2021-09-02 | 1,129 | 1,129 | 1,105 | 1,106 | 1,700 | 1,106 |
| 2021-09-01 | 1,134 | 1,134 | 1,096 | 1,120 | 6,000 | 1,120 |
| 2021-08-31 | 1,118 | 1,132 | 1,118 | 1,132 | 2,400 | 1,132 |
| 2021-08-30 | 1,148 | 1,148 | 1,117 | 1,117 | 5,500 | 1,117 |
| 2021-08-27 | 1,115 | 1,140 | 1,111 | 1,140 | 2,500 | 1,140 |
| 2021-08-26 | 1,114 | 1,125 | 1,085 | 1,114 | 3,600 | 1,114 |
| 2021-08-25 | 1,095 | 1,114 | 1,093 | 1,102 | 3,400 | 1,102 |
| 2021-08-24 | 1,081 | 1,104 | 1,081 | 1,094 | 3,400 | 1,094 |
| 2021-08-23 | 1,090 | 1,091 | 1,070 | 1,079 | 5,000 | 1,079 |
| 2021-08-20 | 1,130 | 1,139 | 1,084 | 1,088 | 6,500 | 1,088 |
| 2021-08-19 | 1,118 | 1,139 | 1,118 | 1,130 | 3,100 | 1,130 |
| 2021-08-18 | 1,135 | 1,139 | 1,117 | 1,129 | 2,200 | 1,129 |
| 2021-08-17 | 1,151 | 1,151 | 1,135 | 1,135 | 5,700 | 1,135 |
| 2021-08-16 | 1,161 | 1,161 | 1,151 | 1,153 | 1,900 | 1,153 |
| 2021-08-13 | 1,163 | 1,167 | 1,150 | 1,165 | 3,600 | 1,165 |
| 2021-08-12 | 1,165 | 1,166 | 1,159 | 1,163 | 3,200 | 1,163 |
| 2021-08-11 | 1,197 | 1,197 | 1,159 | 1,175 | 2,000 | 1,175 |
| 2021-08-10 | 1,150 | 1,180 | 1,150 | 1,179 | 4,300 | 1,179 |
| 2021-08-06 | 1,162 | 1,218 | 1,162 | 1,180 | 2,800 | 1,180 |
| 2021-08-05 | 1,195 | 1,207 | 1,172 | 1,172 | 4,400 | 1,172 |
| 2021-08-04 | 1,180 | 1,218 | 1,168 | 1,208 | 3,900 | 1,208 |
| 2021-08-03 | 1,176 | 1,229 | 1,168 | 1,179 | 8,500 | 1,179 |
| 2021-08-02 | 1,187 | 1,187 | 1,165 | 1,169 | 7,300 | 1,169 |
| 2021-07-30 | 1,210 | 1,210 | 1,191 | 1,191 | 1,300 | 1,191 |
| 2021-07-29 | 1,193 | 1,228 | 1,193 | 1,214 | 4,600 | 1,214 |
| 2021-07-28 | 1,211 | 1,215 | 1,195 | 1,198 | 8,100 | 1,198 |
| 2021-07-27 | 1,225 | 1,241 | 1,220 | 1,220 | 2,300 | 1,220 |
| 2021-07-26 | 1,223 | 1,230 | 1,223 | 1,223 | 4,200 | 1,223 |
| 2021-07-21 | 1,210 | 1,244 | 1,210 | 1,224 | 8,700 | 1,224 |
| 2021-07-20 | 1,236 | 1,236 | 1,195 | 1,210 | 9,500 | 1,210 |
| 2021-07-19 | 1,235 | 1,242 | 1,230 | 1,233 | 5,000 | 1,233 |
| 2021-07-16 | 1,235 | 1,265 | 1,206 | 1,243 | 14,000 | 1,243 |
| 2021-07-15 | 1,253 | 1,273 | 1,243 | 1,254 | 4,600 | 1,254 |
| 2021-07-14 | 1,284 | 1,284 | 1,253 | 1,253 | 6,800 | 1,253 |
| 2021-07-13 | 1,288 | 1,290 | 1,259 | 1,262 | 10,700 | 1,262 |
| 2021-07-12 | 1,277 | 1,291 | 1,265 | 1,271 | 10,900 | 1,271 |
| 2021-07-09 | 1,255 | 1,266 | 1,241 | 1,258 | 8,600 | 1,258 |
| 2021-07-08 | 1,339 | 1,339 | 1,279 | 1,279 | 13,400 | 1,279 |
| 2021-07-07 | 1,310 | 1,335 | 1,310 | 1,312 | 7,000 | 1,312 |
| 2021-07-06 | 1,323 | 1,330 | 1,310 | 1,326 | 2,700 | 1,326 |
| 2021-07-05 | 1,329 | 1,364 | 1,295 | 1,330 | 19,500 | 1,330 |
| 2021-07-02 | 1,329 | 1,365 | 1,298 | 1,300 | 16,100 | 1,300 |
| 2021-07-01 | 1,361 | 1,385 | 1,329 | 1,329 | 8,300 | 1,329 |
| 2021-06-30 | 1,334 | 1,350 | 1,301 | 1,350 | 15,800 | 1,350 |
| 2021-06-29 | 1,382 | 1,389 | 1,334 | 1,337 | 17,500 | 1,337 |
| 2021-06-28 | 1,351 | 1,410 | 1,331 | 1,382 | 22,500 | 1,382 |
| 2021-06-25 | 1,390 | 1,412 | 1,325 | 1,350 | 62,200 | 1,350 |
| 2021-06-24 | 1,451 | 1,467 | 1,355 | 1,412 | 182,900 | 1,412 |
| 2021-06-23 | 1,221 | 1,521 | 1,202 | 1,470 | 564,800 | 1,470 |
| 2021-06-22 | 1,204 | 1,227 | 1,204 | 1,221 | 2,200 | 1,221 |
| 2021-06-21 | 1,208 | 1,221 | 1,178 | 1,201 | 10,200 | 1,201 |
| 2021-06-18 | 1,257 | 1,265 | 1,230 | 1,238 | 10,200 | 1,238 |
| 2021-06-17 | 1,272 | 1,272 | 1,256 | 1,257 | 7,700 | 1,257 |
| 2021-06-16 | 1,282 | 1,282 | 1,270 | 1,278 | 1,900 | 1,278 |
| 2021-06-15 | 1,289 | 1,293 | 1,260 | 1,269 | 10,100 | 1,269 |
| 2021-06-14 | 1,300 | 1,312 | 1,293 | 1,293 | 4,600 | 1,293 |
| 2021-06-11 | 1,296 | 1,312 | 1,296 | 1,309 | 1,600 | 1,309 |
| 2021-06-10 | 1,328 | 1,328 | 1,290 | 1,295 | 5,900 | 1,295 |
| 2021-06-09 | 1,296 | 1,310 | 1,287 | 1,310 | 5,700 | 1,310 |
| 2021-06-08 | 1,263 | 1,310 | 1,262 | 1,269 | 6,100 | 1,269 |
| 2021-06-07 | 1,268 | 1,285 | 1,268 | 1,275 | 4,200 | 1,275 |
| 2021-06-04 | 1,314 | 1,314 | 1,268 | 1,268 | 5,600 | 1,268 |
| 2021-06-03 | 1,274 | 1,294 | 1,274 | 1,293 | 4,300 | 1,293 |
| 2021-06-02 | 1,274 | 1,289 | 1,269 | 1,278 | 4,300 | 1,278 |
| 2021-06-01 | 1,280 | 1,321 | 1,270 | 1,274 | 7,900 | 1,274 |
| 2021-05-31 | 1,256 | 1,280 | 1,256 | 1,280 | 3,100 | 1,280 |
| 2021-05-28 | 1,250 | 1,259 | 1,240 | 1,256 | 4,200 | 1,256 |
| 2021-05-27 | 1,260 | 1,261 | 1,251 | 1,251 | 1,600 | 1,251 |
| 2021-05-26 | 1,282 | 1,282 | 1,255 | 1,260 | 2,900 | 1,260 |
| 2021-05-25 | 1,265 | 1,281 | 1,260 | 1,271 | 5,800 | 1,271 |
| 2021-05-24 | 1,262 | 1,279 | 1,251 | 1,265 | 8,400 | 1,265 |
| 2021-05-21 | 1,216 | 1,256 | 1,216 | 1,256 | 7,800 | 1,256 |
| 2021-05-20 | 1,210 | 1,221 | 1,188 | 1,195 | 5,800 | 1,195 |
| 2021-05-19 | 1,200 | 1,205 | 1,188 | 1,202 | 4,500 | 1,202 |
| 2021-05-18 | 1,221 | 1,221 | 1,200 | 1,206 | 5,700 | 1,206 |
| 2021-05-17 | 1,280 | 1,280 | 1,200 | 1,212 | 16,000 | 1,212 |
| 2021-05-14 | 1,268 | 1,272 | 1,256 | 1,259 | 3,900 | 1,259 |
| 2021-05-13 | 1,261 | 1,271 | 1,252 | 1,268 | 7,300 | 1,268 |
| 2021-05-12 | 1,288 | 1,377 | 1,265 | 1,281 | 42,200 | 1,281 |
| 2021-05-11 | 1,273 | 1,285 | 1,253 | 1,261 | 5,100 | 1,261 |
| 2021-05-10 | 1,275 | 1,286 | 1,272 | 1,281 | 3,100 | 1,281 |
| 2021-05-07 | 1,259 | 1,300 | 1,259 | 1,282 | 4,000 | 1,282 |
| 2021-05-06 | 1,256 | 1,272 | 1,256 | 1,261 | 1,800 | 1,261 |
| 2021-04-30 | 1,272 | 1,275 | 1,250 | 1,255 | 6,800 | 1,255 |
| 2021-04-28 | 1,277 | 1,283 | 1,271 | 1,272 | 4,100 | 1,272 |
| 2021-04-27 | 1,286 | 1,299 | 1,277 | 1,280 | 3,900 | 1,280 |
| 2021-04-26 | 1,273 | 1,299 | 1,270 | 1,299 | 5,000 | 1,299 |
| 2021-04-23 | 1,257 | 1,287 | 1,257 | 1,274 | 20,200 | 1,274 |
| 2021-04-22 | 1,282 | 1,290 | 1,276 | 1,290 | 16,400 | 1,290 |
| 2021-04-21 | 1,322 | 1,322 | 1,280 | 1,281 | 17,100 | 1,281 |
| 2021-04-20 | 1,343 | 1,345 | 1,321 | 1,327 | 3,800 | 1,327 |
| 2021-04-19 | 1,355 | 1,362 | 1,343 | 1,343 | 6,700 | 1,343 |
| 2021-04-16 | 1,357 | 1,357 | 1,348 | 1,355 | 3,800 | 1,355 |
| 2021-04-15 | 1,380 | 1,380 | 1,352 | 1,361 | 4,700 | 1,361 |
| 2021-04-14 | 1,385 | 1,385 | 1,360 | 1,369 | 2,100 | 1,369 |
| 2021-04-13 | 1,356 | 1,387 | 1,345 | 1,385 | 13,300 | 1,385 |
| 2021-04-12 | 1,324 | 1,347 | 1,323 | 1,343 | 6,200 | 1,343 |
| 2021-04-09 | 1,334 | 1,338 | 1,318 | 1,330 | 6,000 | 1,330 |
| 2021-04-08 | 1,335 | 1,335 | 1,318 | 1,318 | 8,300 | 1,318 |
| 2021-04-07 | 1,317 | 1,365 | 1,317 | 1,334 | 13,700 | 1,334 |
| 2021-04-06 | 1,399 | 1,399 | 1,300 | 1,300 | 23,300 | 1,300 |
| 2021-04-05 | 1,412 | 1,412 | 1,381 | 1,399 | 8,400 | 1,399 |
| 2021-04-02 | 1,423 | 1,423 | 1,410 | 1,410 | 1,900 | 1,410 |
| 2021-04-01 | 1,411 | 1,423 | 1,393 | 1,415 | 16,600 | 1,415 |
| 2021-03-31 | 1,418 | 1,428 | 1,412 | 1,428 | 6,700 | 1,428 |
| 2021-03-30 | 1,434 | 1,434 | 1,415 | 1,418 | 2,500 | 1,418 |
| 2021-03-29 | 1,440 | 1,440 | 1,419 | 1,420 | 6,300 | 1,420 |
| 2021-03-26 | 1,431 | 1,444 | 1,430 | 1,432 | 2,700 | 1,432 |
| 2021-03-25 | 1,429 | 1,447 | 1,429 | 1,430 | 3,000 | 1,430 |
| 2021-03-24 | 1,430 | 1,440 | 1,427 | 1,427 | 3,700 | 1,427 |
| 2021-03-23 | 1,466 | 1,466 | 1,429 | 1,429 | 5,500 | 1,429 |
| 2021-03-22 | 1,455 | 1,470 | 1,450 | 1,466 | 3,300 | 1,466 |
| 2021-03-19 | 1,456 | 1,456 | 1,449 | 1,453 | 5,000 | 1,453 |
| 2021-03-18 | 1,475 | 1,484 | 1,460 | 1,460 | 9,800 | 1,460 |
| 2021-03-17 | 1,470 | 1,470 | 1,458 | 1,465 | 5,300 | 1,465 |
| 2021-03-16 | 1,458 | 1,470 | 1,448 | 1,470 | 4,500 | 1,470 |
| 2021-03-15 | 1,445 | 1,455 | 1,442 | 1,451 | 4,000 | 1,451 |
| 2021-03-12 | 1,455 | 1,460 | 1,448 | 1,453 | 2,700 | 1,453 |
| 2021-03-11 | 1,445 | 1,461 | 1,443 | 1,449 | 3,700 | 1,449 |
| 2021-03-10 | 1,470 | 1,470 | 1,432 | 1,439 | 5,000 | 1,439 |
| 2021-03-09 | 1,461 | 1,461 | 1,426 | 1,441 | 6,400 | 1,441 |
| 2021-03-08 | 1,483 | 1,483 | 1,435 | 1,439 | 6,800 | 1,439 |
| 2021-03-05 | 1,434 | 1,434 | 1,405 | 1,434 | 13,400 | 1,434 |
| 2021-03-04 | 1,468 | 1,478 | 1,434 | 1,441 | 12,800 | 1,441 |
| 2021-03-03 | 1,498 | 1,498 | 1,473 | 1,480 | 4,900 | 1,480 |
| 2021-03-02 | 1,500 | 1,518 | 1,483 | 1,489 | 8,500 | 1,489 |
| 2021-03-01 | 1,502 | 1,502 | 1,485 | 1,489 | 3,100 | 1,489 |
| 2021-02-26 | 1,485 | 1,502 | 1,482 | 1,502 | 5,300 | 1,502 |
| 2021-02-25 | 1,531 | 1,539 | 1,500 | 1,507 | 4,200 | 1,507 |
| 2021-02-24 | 1,518 | 1,545 | 1,485 | 1,485 | 9,800 | 1,485 |
| 2021-02-22 | 1,483 | 1,538 | 1,470 | 1,537 | 13,300 | 1,537 |
| 2021-02-19 | 1,474 | 1,484 | 1,463 | 1,473 | 9,600 | 1,473 |
| 2021-02-18 | 1,499 | 1,499 | 1,470 | 1,490 | 11,600 | 1,490 |
| 2021-02-17 | 1,484 | 1,502 | 1,475 | 1,488 | 5,900 | 1,488 |
| 2021-02-16 | 1,518 | 1,519 | 1,482 | 1,484 | 9,100 | 1,484 |
| 2021-02-15 | 1,493 | 1,519 | 1,483 | 1,505 | 8,200 | 1,505 |
| 2021-02-12 | 1,530 | 1,530 | 1,480 | 1,500 | 14,200 | 1,500 |
| 2021-02-10 | 1,493 | 1,554 | 1,492 | 1,533 | 27,900 | 1,533 |
| 2021-02-09 | 1,495 | 1,505 | 1,480 | 1,482 | 8,900 | 1,482 |
| 2021-02-08 | 1,491 | 1,515 | 1,490 | 1,495 | 14,800 | 1,495 |
| 2021-02-05 | 1,509 | 1,539 | 1,507 | 1,520 | 11,200 | 1,520 |
| 2021-02-04 | 1,510 | 1,526 | 1,510 | 1,517 | 4,800 | 1,517 |
| 2021-02-03 | 1,488 | 1,530 | 1,488 | 1,513 | 8,400 | 1,513 |
| 2021-02-02 | 1,488 | 1,488 | 1,469 | 1,485 | 1,600 | 1,485 |
| 2021-02-01 | 1,478 | 1,486 | 1,458 | 1,476 | 5,600 | 1,476 |
| 2021-01-29 | 1,484 | 1,494 | 1,470 | 1,470 | 5,800 | 1,470 |
| 2021-01-28 | 1,476 | 1,485 | 1,476 | 1,479 | 6,500 | 1,479 |
| 2021-01-27 | 1,490 | 1,507 | 1,490 | 1,500 | 4,200 | 1,500 |
| 2021-01-26 | 1,512 | 1,515 | 1,495 | 1,498 | 12,600 | 1,498 |
| 2021-01-25 | 1,525 | 1,525 | 1,506 | 1,520 | 8,400 | 1,520 |
| 2021-01-22 | 1,538 | 1,545 | 1,529 | 1,530 | 12,400 | 1,530 |
| 2021-01-21 | 1,535 | 1,558 | 1,535 | 1,538 | 6,400 | 1,538 |
| 2021-01-20 | 1,545 | 1,559 | 1,525 | 1,531 | 5,800 | 1,531 |
| 2021-01-19 | 1,536 | 1,570 | 1,527 | 1,545 | 19,800 | 1,545 |
| 2021-01-18 | 1,514 | 1,561 | 1,511 | 1,536 | 15,000 | 1,536 |
| 2021-01-15 | 1,534 | 1,534 | 1,502 | 1,514 | 9,200 | 1,514 |
| 2021-01-14 | 1,520 | 1,540 | 1,503 | 1,505 | 13,600 | 1,505 |
| 2021-01-13 | 1,515 | 1,546 | 1,515 | 1,544 | 11,100 | 1,544 |
| 2021-01-12 | 1,510 | 1,554 | 1,488 | 1,530 | 26,500 | 1,530 |
| 2021-01-08 | 1,510 | 1,529 | 1,510 | 1,511 | 5,900 | 1,511 |
| 2021-01-07 | 1,493 | 1,536 | 1,492 | 1,511 | 14,200 | 1,511 |
| 2021-01-06 | 1,515 | 1,518 | 1,494 | 1,500 | 7,000 | 1,500 |
| 2021-01-05 | 1,542 | 1,542 | 1,499 | 1,515 | 8,200 | 1,515 |
| 2021-01-04 | 1,530 | 1,541 | 1,500 | 1,536 | 9,100 | 1,536 |
分割・併合履歴 ： [2013-06-26]1株→100株