3851 (株)日本一ソフトウェア 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 | 1,677 | 1,677 | 1,647 | 1,675 | 13,700 | 1,675 |
| 2021-12-29 | 1,660 | 1,705 | 1,654 | 1,666 | 8,400 | 1,666 |
| 2021-12-28 | 1,660 | 1,663 | 1,641 | 1,663 | 68,100 | 1,663 |
| 2021-12-27 | 1,695 | 1,699 | 1,653 | 1,655 | 56,800 | 1,655 |
| 2021-12-24 | 1,736 | 1,740 | 1,691 | 1,700 | 9,200 | 1,700 |
| 2021-12-23 | 1,712 | 1,726 | 1,693 | 1,720 | 10,900 | 1,720 |
| 2021-12-22 | 1,657 | 1,716 | 1,657 | 1,693 | 19,500 | 1,693 |
| 2021-12-21 | 1,633 | 1,679 | 1,610 | 1,656 | 28,400 | 1,656 |
| 2021-12-20 | 1,620 | 1,649 | 1,602 | 1,606 | 33,000 | 1,606 |
| 2021-12-17 | 1,660 | 1,669 | 1,610 | 1,627 | 27,000 | 1,627 |
| 2021-12-16 | 1,717 | 1,717 | 1,666 | 1,672 | 17,900 | 1,672 |
| 2021-12-15 | 1,700 | 1,714 | 1,663 | 1,677 | 15,600 | 1,677 |
| 2021-12-14 | 1,763 | 1,763 | 1,688 | 1,700 | 25,100 | 1,700 |
| 2021-12-13 | 1,735 | 1,790 | 1,705 | 1,764 | 28,200 | 1,764 |
| 2021-12-10 | 1,699 | 1,709 | 1,650 | 1,695 | 26,700 | 1,695 |
| 2021-12-09 | 1,750 | 1,765 | 1,697 | 1,701 | 25,800 | 1,701 |
| 2021-12-08 | 1,796 | 1,796 | 1,745 | 1,755 | 13,800 | 1,755 |
| 2021-12-07 | 1,735 | 1,766 | 1,725 | 1,753 | 17,600 | 1,753 |
| 2021-12-06 | 1,767 | 1,767 | 1,700 | 1,713 | 29,700 | 1,713 |
| 2021-12-03 | 1,744 | 1,781 | 1,722 | 1,767 | 16,900 | 1,767 |
| 2021-12-02 | 1,761 | 1,796 | 1,716 | 1,737 | 24,600 | 1,737 |
| 2021-12-01 | 1,772 | 1,822 | 1,727 | 1,787 | 41,700 | 1,787 |
| 2021-11-30 | 1,849 | 1,871 | 1,782 | 1,787 | 22,100 | 1,787 |
| 2021-11-29 | 1,847 | 1,895 | 1,800 | 1,809 | 42,300 | 1,809 |
| 2021-11-26 | 1,897 | 1,900 | 1,837 | 1,887 | 31,400 | 1,887 |
| 2021-11-25 | 1,851 | 1,911 | 1,845 | 1,887 | 61,100 | 1,887 |
| 2021-11-24 | 1,820 | 1,846 | 1,780 | 1,821 | 33,500 | 1,821 |
| 2021-11-22 | 1,798 | 1,843 | 1,772 | 1,843 | 34,400 | 1,843 |
| 2021-11-19 | 1,792 | 1,826 | 1,761 | 1,798 | 45,300 | 1,798 |
| 2021-11-18 | 1,857 | 1,896 | 1,791 | 1,792 | 68,200 | 1,792 |
| 2021-11-17 | 1,839 | 1,926 | 1,810 | 1,897 | 155,300 | 1,897 |
| 2021-11-16 | 1,668 | 1,827 | 1,664 | 1,806 | 218,100 | 1,806 |
| 2021-11-15 | 1,608 | 1,716 | 1,590 | 1,660 | 291,600 | 1,660 |
| 2021-11-12 | 1,465 | 1,479 | 1,408 | 1,438 | 97,300 | 1,438 |
| 2021-11-11 | 1,477 | 1,493 | 1,455 | 1,479 | 43,300 | 1,479 |
| 2021-11-10 | 1,495 | 1,500 | 1,474 | 1,487 | 35,300 | 1,487 |
| 2021-11-09 | 1,550 | 1,556 | 1,481 | 1,494 | 37,200 | 1,494 |
| 2021-11-08 | 1,555 | 1,584 | 1,536 | 1,546 | 29,400 | 1,546 |
| 2021-11-05 | 1,540 | 1,542 | 1,529 | 1,541 | 9,100 | 1,541 |
| 2021-11-04 | 1,539 | 1,545 | 1,523 | 1,536 | 7,200 | 1,536 |
| 2021-11-02 | 1,545 | 1,545 | 1,528 | 1,530 | 8,700 | 1,530 |
| 2021-11-01 | 1,521 | 1,550 | 1,510 | 1,545 | 12,600 | 1,545 |
| 2021-10-29 | 1,514 | 1,514 | 1,478 | 1,496 | 12,200 | 1,496 |
| 2021-10-28 | 1,518 | 1,535 | 1,501 | 1,504 | 8,300 | 1,504 |
| 2021-10-27 | 1,541 | 1,548 | 1,516 | 1,533 | 15,500 | 1,533 |
| 2021-10-26 | 1,530 | 1,555 | 1,509 | 1,541 | 23,700 | 1,541 |
| 2021-10-25 | 1,479 | 1,575 | 1,479 | 1,536 | 56,900 | 1,536 |
| 2021-10-22 | 1,402 | 1,476 | 1,401 | 1,469 | 30,000 | 1,469 |
| 2021-10-21 | 1,433 | 1,436 | 1,393 | 1,412 | 29,800 | 1,412 |
| 2021-10-20 | 1,464 | 1,464 | 1,439 | 1,444 | 2,800 | 1,444 |
| 2021-10-19 | 1,463 | 1,472 | 1,449 | 1,449 | 9,300 | 1,449 |
| 2021-10-18 | 1,435 | 1,465 | 1,421 | 1,452 | 8,000 | 1,452 |
| 2021-10-15 | 1,419 | 1,431 | 1,410 | 1,429 | 6,600 | 1,429 |
| 2021-10-14 | 1,431 | 1,443 | 1,408 | 1,409 | 5,500 | 1,409 |
| 2021-10-13 | 1,447 | 1,447 | 1,416 | 1,431 | 11,900 | 1,431 |
| 2021-10-12 | 1,460 | 1,460 | 1,433 | 1,441 | 7,300 | 1,441 |
| 2021-10-11 | 1,460 | 1,477 | 1,447 | 1,467 | 6,000 | 1,467 |
| 2021-10-08 | 1,451 | 1,490 | 1,451 | 1,469 | 7,500 | 1,469 |
| 2021-10-07 | 1,443 | 1,465 | 1,439 | 1,451 | 9,200 | 1,451 |
| 2021-10-06 | 1,449 | 1,468 | 1,421 | 1,439 | 20,500 | 1,439 |
| 2021-10-05 | 1,425 | 1,429 | 1,360 | 1,425 | 43,300 | 1,425 |
| 2021-10-04 | 1,492 | 1,492 | 1,404 | 1,436 | 53,800 | 1,436 |
| 2021-10-01 | 1,502 | 1,534 | 1,475 | 1,478 | 37,200 | 1,478 |
| 2021-09-30 | 1,515 | 1,517 | 1,487 | 1,501 | 13,200 | 1,501 |
| 2021-09-29 | 1,481 | 1,525 | 1,462 | 1,500 | 38,200 | 1,500 |
| 2021-09-28 | 1,505 | 1,505 | 1,474 | 1,496 | 11,500 | 1,496 |
| 2021-09-27 | 1,485 | 1,519 | 1,470 | 1,491 | 56,900 | 1,491 |
| 2021-09-24 | 1,430 | 1,480 | 1,425 | 1,468 | 52,300 | 1,468 |
| 2021-09-22 | 1,439 | 1,440 | 1,381 | 1,389 | 51,300 | 1,389 |
| 2021-09-21 | 1,422 | 1,453 | 1,416 | 1,435 | 36,200 | 1,435 |
| 2021-09-17 | 1,470 | 1,478 | 1,448 | 1,470 | 14,800 | 1,470 |
| 2021-09-16 | 1,498 | 1,510 | 1,454 | 1,463 | 53,900 | 1,463 |
| 2021-09-15 | 1,522 | 1,525 | 1,483 | 1,489 | 35,000 | 1,489 |
| 2021-09-14 | 1,543 | 1,565 | 1,513 | 1,520 | 51,900 | 1,520 |
| 2021-09-13 | 1,461 | 1,544 | 1,459 | 1,530 | 66,100 | 1,530 |
| 2021-09-10 | 1,461 | 1,480 | 1,458 | 1,460 | 22,600 | 1,460 |
| 2021-09-09 | 1,487 | 1,506 | 1,452 | 1,461 | 51,700 | 1,461 |
| 2021-09-08 | 1,482 | 1,520 | 1,482 | 1,485 | 43,700 | 1,485 |
| 2021-09-07 | 1,500 | 1,514 | 1,491 | 1,495 | 20,900 | 1,495 |
| 2021-09-06 | 1,558 | 1,575 | 1,485 | 1,496 | 75,000 | 1,496 |
| 2021-09-03 | 1,514 | 1,561 | 1,498 | 1,540 | 48,100 | 1,540 |
| 2021-09-02 | 1,474 | 1,516 | 1,456 | 1,512 | 43,800 | 1,512 |
| 2021-09-01 | 1,465 | 1,484 | 1,403 | 1,471 | 73,500 | 1,471 |
| 2021-08-31 | 1,491 | 1,492 | 1,470 | 1,476 | 26,600 | 1,476 |
| 2021-08-30 | 1,506 | 1,506 | 1,475 | 1,491 | 28,100 | 1,491 |
| 2021-08-27 | 1,494 | 1,519 | 1,474 | 1,511 | 26,600 | 1,511 |
| 2021-08-26 | 1,507 | 1,529 | 1,472 | 1,507 | 67,500 | 1,507 |
| 2021-08-25 | 1,448 | 1,504 | 1,440 | 1,483 | 88,900 | 1,483 |
| 2021-08-24 | 1,430 | 1,454 | 1,420 | 1,443 | 26,800 | 1,443 |
| 2021-08-23 | 1,386 | 1,430 | 1,376 | 1,430 | 32,600 | 1,430 |
| 2021-08-20 | 1,401 | 1,424 | 1,382 | 1,392 | 26,600 | 1,392 |
| 2021-08-19 | 1,398 | 1,432 | 1,390 | 1,401 | 40,900 | 1,401 |
| 2021-08-18 | 1,375 | 1,405 | 1,370 | 1,382 | 43,400 | 1,382 |
| 2021-08-17 | 1,406 | 1,430 | 1,377 | 1,405 | 45,700 | 1,405 |
| 2021-08-16 | 1,372 | 1,446 | 1,363 | 1,405 | 103,700 | 1,405 |
| 2021-08-13 | 1,358 | 1,405 | 1,347 | 1,394 | 54,400 | 1,394 |
| 2021-08-12 | 1,340 | 1,393 | 1,330 | 1,388 | 84,500 | 1,388 |
| 2021-08-11 | 1,399 | 1,407 | 1,302 | 1,330 | 241,900 | 1,330 |
| 2021-08-10 | 1,320 | 1,458 | 1,301 | 1,380 | 943,800 | 1,380 |
| 2021-08-06 | 1,148 | 1,178 | 1,140 | 1,178 | 21,100 | 1,178 |
| 2021-08-05 | 1,130 | 1,137 | 1,119 | 1,126 | 8,500 | 1,126 |
| 2021-08-04 | 1,143 | 1,143 | 1,129 | 1,130 | 5,700 | 1,130 |
| 2021-08-03 | 1,144 | 1,147 | 1,134 | 1,139 | 4,700 | 1,139 |
| 2021-08-02 | 1,138 | 1,151 | 1,129 | 1,144 | 5,900 | 1,144 |
| 2021-07-30 | 1,144 | 1,144 | 1,111 | 1,126 | 11,400 | 1,126 |
| 2021-07-29 | 1,123 | 1,145 | 1,113 | 1,144 | 11,300 | 1,144 |
| 2021-07-28 | 1,128 | 1,130 | 1,121 | 1,123 | 6,000 | 1,123 |
| 2021-07-27 | 1,142 | 1,142 | 1,135 | 1,138 | 2,200 | 1,138 |
| 2021-07-26 | 1,142 | 1,145 | 1,135 | 1,142 | 5,400 | 1,142 |
| 2021-07-21 | 1,124 | 1,141 | 1,123 | 1,128 | 7,100 | 1,128 |
| 2021-07-20 | 1,156 | 1,156 | 1,110 | 1,129 | 16,900 | 1,129 |
| 2021-07-19 | 1,176 | 1,176 | 1,146 | 1,157 | 10,200 | 1,157 |
| 2021-07-16 | 1,181 | 1,191 | 1,176 | 1,176 | 6,000 | 1,176 |
| 2021-07-15 | 1,186 | 1,189 | 1,167 | 1,189 | 9,500 | 1,189 |
| 2021-07-14 | 1,162 | 1,197 | 1,162 | 1,186 | 17,300 | 1,186 |
| 2021-07-13 | 1,180 | 1,185 | 1,169 | 1,170 | 9,100 | 1,170 |
| 2021-07-12 | 1,159 | 1,181 | 1,152 | 1,170 | 16,600 | 1,170 |
| 2021-07-09 | 1,110 | 1,148 | 1,104 | 1,148 | 24,300 | 1,148 |
| 2021-07-08 | 1,143 | 1,143 | 1,117 | 1,121 | 10,600 | 1,121 |
| 2021-07-07 | 1,154 | 1,154 | 1,138 | 1,140 | 3,200 | 1,140 |
| 2021-07-06 | 1,155 | 1,156 | 1,137 | 1,156 | 4,700 | 1,156 |
| 2021-07-05 | 1,145 | 1,161 | 1,145 | 1,150 | 3,800 | 1,150 |
| 2021-07-02 | 1,150 | 1,158 | 1,143 | 1,158 | 3,200 | 1,158 |
| 2021-07-01 | 1,148 | 1,151 | 1,136 | 1,143 | 5,600 | 1,143 |
| 2021-06-30 | 1,153 | 1,154 | 1,135 | 1,148 | 6,700 | 1,148 |
| 2021-06-29 | 1,165 | 1,165 | 1,150 | 1,153 | 3,700 | 1,153 |
| 2021-06-28 | 1,166 | 1,167 | 1,142 | 1,162 | 53,400 | 1,162 |
| 2021-06-25 | 1,159 | 1,164 | 1,155 | 1,164 | 3,700 | 1,164 |
| 2021-06-24 | 1,155 | 1,171 | 1,155 | 1,159 | 8,100 | 1,159 |
| 2021-06-23 | 1,150 | 1,176 | 1,149 | 1,155 | 10,500 | 1,155 |
| 2021-06-22 | 1,116 | 1,150 | 1,116 | 1,149 | 13,700 | 1,149 |
| 2021-06-21 | 1,112 | 1,141 | 1,110 | 1,112 | 26,200 | 1,112 |
| 2021-06-18 | 1,165 | 1,165 | 1,141 | 1,141 | 20,800 | 1,141 |
| 2021-06-17 | 1,171 | 1,173 | 1,161 | 1,165 | 12,600 | 1,165 |
| 2021-06-16 | 1,191 | 1,199 | 1,177 | 1,177 | 12,200 | 1,177 |
| 2021-06-15 | 1,210 | 1,225 | 1,191 | 1,191 | 23,500 | 1,191 |
| 2021-06-14 | 1,219 | 1,219 | 1,204 | 1,208 | 6,100 | 1,208 |
| 2021-06-11 | 1,220 | 1,222 | 1,208 | 1,219 | 5,800 | 1,219 |
| 2021-06-10 | 1,212 | 1,220 | 1,203 | 1,220 | 8,800 | 1,220 |
| 2021-06-09 | 1,213 | 1,226 | 1,204 | 1,211 | 10,000 | 1,211 |
| 2021-06-08 | 1,218 | 1,218 | 1,209 | 1,213 | 6,200 | 1,213 |
| 2021-06-07 | 1,210 | 1,218 | 1,206 | 1,209 | 11,900 | 1,209 |
| 2021-06-04 | 1,213 | 1,222 | 1,200 | 1,210 | 16,300 | 1,210 |
| 2021-06-03 | 1,211 | 1,229 | 1,195 | 1,226 | 22,100 | 1,226 |
| 2021-06-02 | 1,210 | 1,212 | 1,205 | 1,207 | 6,000 | 1,207 |
| 2021-06-01 | 1,200 | 1,223 | 1,188 | 1,210 | 29,200 | 1,210 |
| 2021-05-31 | 1,199 | 1,207 | 1,188 | 1,201 | 11,900 | 1,201 |
| 2021-05-28 | 1,204 | 1,209 | 1,187 | 1,200 | 18,100 | 1,200 |
| 2021-05-27 | 1,198 | 1,209 | 1,185 | 1,201 | 18,700 | 1,201 |
| 2021-05-26 | 1,188 | 1,202 | 1,170 | 1,199 | 29,200 | 1,199 |
| 2021-05-25 | 1,200 | 1,200 | 1,180 | 1,190 | 22,800 | 1,190 |
| 2021-05-24 | 1,171 | 1,208 | 1,169 | 1,200 | 93,700 | 1,200 |
| 2021-05-21 | 1,108 | 1,136 | 1,105 | 1,136 | 19,400 | 1,136 |
| 2021-05-20 | 1,090 | 1,136 | 1,090 | 1,120 | 27,800 | 1,120 |
| 2021-05-19 | 1,067 | 1,095 | 1,059 | 1,094 | 20,600 | 1,094 |
| 2021-05-18 | 1,057 | 1,082 | 1,057 | 1,082 | 11,000 | 1,082 |
| 2021-05-17 | 1,150 | 1,160 | 1,055 | 1,060 | 80,900 | 1,060 |
| 2021-05-14 | 1,022 | 1,059 | 1,018 | 1,034 | 33,800 | 1,034 |
| 2021-05-13 | 1,043 | 1,045 | 1,010 | 1,022 | 31,400 | 1,022 |
| 2021-05-12 | 1,081 | 1,090 | 1,044 | 1,050 | 26,000 | 1,050 |
| 2021-05-11 | 1,088 | 1,101 | 1,083 | 1,086 | 14,400 | 1,086 |
| 2021-05-10 | 1,088 | 1,100 | 1,086 | 1,090 | 6,800 | 1,090 |
| 2021-05-07 | 1,079 | 1,091 | 1,066 | 1,091 | 5,100 | 1,091 |
| 2021-05-06 | 1,075 | 1,086 | 1,063 | 1,067 | 11,300 | 1,067 |
| 2021-04-30 | 1,077 | 1,085 | 1,070 | 1,085 | 10,100 | 1,085 |
| 2021-04-28 | 1,100 | 1,105 | 1,080 | 1,081 | 16,200 | 1,081 |
| 2021-04-27 | 1,110 | 1,118 | 1,085 | 1,095 | 23,000 | 1,095 |
| 2021-04-26 | 1,111 | 1,111 | 1,097 | 1,107 | 8,000 | 1,107 |
| 2021-04-23 | 1,117 | 1,128 | 1,110 | 1,111 | 5,000 | 1,111 |
| 2021-04-22 | 1,116 | 1,127 | 1,113 | 1,116 | 6,100 | 1,116 |
| 2021-04-21 | 1,116 | 1,132 | 1,101 | 1,108 | 14,100 | 1,108 |
| 2021-04-20 | 1,130 | 1,140 | 1,116 | 1,116 | 13,900 | 1,116 |
| 2021-04-19 | 1,159 | 1,159 | 1,125 | 1,138 | 20,000 | 1,138 |
| 2021-04-16 | 1,153 | 1,160 | 1,147 | 1,159 | 5,800 | 1,159 |
| 2021-04-15 | 1,166 | 1,166 | 1,137 | 1,153 | 19,000 | 1,153 |
| 2021-04-14 | 1,196 | 1,196 | 1,162 | 1,173 | 10,900 | 1,173 |
| 2021-04-13 | 1,180 | 1,205 | 1,170 | 1,197 | 19,700 | 1,197 |
| 2021-04-12 | 1,165 | 1,179 | 1,161 | 1,175 | 10,500 | 1,175 |
| 2021-04-09 | 1,171 | 1,173 | 1,163 | 1,169 | 6,700 | 1,169 |
| 2021-04-08 | 1,171 | 1,179 | 1,160 | 1,179 | 8,400 | 1,179 |
| 2021-04-07 | 1,161 | 1,186 | 1,161 | 1,186 | 12,700 | 1,186 |
| 2021-04-06 | 1,194 | 1,208 | 1,170 | 1,170 | 15,000 | 1,170 |
| 2021-04-05 | 1,185 | 1,194 | 1,178 | 1,189 | 7,700 | 1,189 |
| 2021-04-02 | 1,169 | 1,185 | 1,162 | 1,178 | 7,600 | 1,178 |
| 2021-04-01 | 1,180 | 1,189 | 1,170 | 1,172 | 5,500 | 1,172 |
| 2021-03-31 | 1,175 | 1,190 | 1,172 | 1,180 | 10,500 | 1,180 |
| 2021-03-30 | 1,162 | 1,175 | 1,162 | 1,175 | 4,800 | 1,175 |
| 2021-03-29 | 1,202 | 1,202 | 1,156 | 1,156 | 153,900 | 1,156 |
| 2021-03-26 | 1,177 | 1,207 | 1,169 | 1,193 | 144,800 | 1,193 |
| 2021-03-25 | 1,164 | 1,182 | 1,158 | 1,162 | 5,800 | 1,162 |
| 2021-03-24 | 1,202 | 1,202 | 1,150 | 1,176 | 29,500 | 1,176 |
| 2021-03-23 | 1,199 | 1,208 | 1,179 | 1,188 | 21,600 | 1,188 |
| 2021-03-22 | 1,184 | 1,193 | 1,169 | 1,188 | 11,400 | 1,188 |
| 2021-03-19 | 1,191 | 1,196 | 1,166 | 1,184 | 20,100 | 1,184 |
| 2021-03-18 | 1,210 | 1,217 | 1,195 | 1,204 | 22,800 | 1,204 |
| 2021-03-17 | 1,213 | 1,219 | 1,204 | 1,217 | 9,000 | 1,217 |
| 2021-03-16 | 1,200 | 1,222 | 1,200 | 1,213 | 18,000 | 1,213 |
| 2021-03-15 | 1,189 | 1,207 | 1,175 | 1,200 | 28,400 | 1,200 |
| 2021-03-12 | 1,187 | 1,192 | 1,170 | 1,187 | 7,100 | 1,187 |
| 2021-03-11 | 1,181 | 1,183 | 1,162 | 1,171 | 11,800 | 1,171 |
| 2021-03-10 | 1,152 | 1,190 | 1,142 | 1,181 | 28,800 | 1,181 |
| 2021-03-09 | 1,140 | 1,148 | 1,116 | 1,141 | 22,500 | 1,141 |
| 2021-03-08 | 1,160 | 1,162 | 1,128 | 1,158 | 16,100 | 1,158 |
| 2021-03-05 | 1,139 | 1,142 | 1,094 | 1,142 | 53,300 | 1,142 |
| 2021-03-04 | 1,165 | 1,171 | 1,141 | 1,146 | 20,800 | 1,146 |
| 2021-03-03 | 1,184 | 1,190 | 1,159 | 1,172 | 31,200 | 1,172 |
| 2021-03-02 | 1,196 | 1,204 | 1,175 | 1,191 | 27,700 | 1,191 |
| 2021-03-01 | 1,177 | 1,192 | 1,165 | 1,189 | 30,600 | 1,189 |
| 2021-02-26 | 1,185 | 1,219 | 1,172 | 1,202 | 34,100 | 1,202 |
| 2021-02-25 | 1,239 | 1,239 | 1,203 | 1,210 | 18,200 | 1,210 |
| 2021-02-24 | 1,243 | 1,251 | 1,205 | 1,212 | 25,300 | 1,212 |
| 2021-02-22 | 1,230 | 1,243 | 1,191 | 1,243 | 34,000 | 1,243 |
| 2021-02-19 | 1,257 | 1,262 | 1,207 | 1,229 | 36,900 | 1,229 |
| 2021-02-18 | 1,294 | 1,309 | 1,256 | 1,257 | 47,500 | 1,257 |
| 2021-02-17 | 1,259 | 1,295 | 1,228 | 1,295 | 78,600 | 1,295 |
| 2021-02-16 | 1,270 | 1,297 | 1,250 | 1,277 | 55,600 | 1,277 |
| 2021-02-15 | 1,388 | 1,389 | 1,264 | 1,280 | 250,500 | 1,280 |
| 2021-02-12 | 1,260 | 1,286 | 1,250 | 1,283 | 53,200 | 1,283 |
| 2021-02-10 | 1,220 | 1,262 | 1,220 | 1,259 | 39,400 | 1,259 |
| 2021-02-09 | 1,227 | 1,236 | 1,182 | 1,226 | 32,900 | 1,226 |
| 2021-02-08 | 1,235 | 1,237 | 1,217 | 1,226 | 16,400 | 1,226 |
| 2021-02-05 | 1,227 | 1,245 | 1,212 | 1,241 | 24,600 | 1,241 |
| 2021-02-04 | 1,224 | 1,230 | 1,199 | 1,218 | 27,700 | 1,218 |
| 2021-02-03 | 1,176 | 1,227 | 1,171 | 1,224 | 66,500 | 1,224 |
| 2021-02-02 | 1,190 | 1,200 | 1,145 | 1,169 | 76,000 | 1,169 |
| 2021-02-01 | 1,270 | 1,270 | 1,173 | 1,177 | 185,600 | 1,177 |
| 2021-01-29 | 1,342 | 1,350 | 1,257 | 1,270 | 93,700 | 1,270 |
| 2021-01-28 | 1,327 | 1,380 | 1,311 | 1,313 | 98,800 | 1,313 |
| 2021-01-27 | 1,309 | 1,396 | 1,309 | 1,386 | 117,400 | 1,386 |
| 2021-01-26 | 1,314 | 1,315 | 1,293 | 1,295 | 21,100 | 1,295 |
| 2021-01-25 | 1,319 | 1,319 | 1,303 | 1,305 | 15,100 | 1,305 |
| 2021-01-22 | 1,305 | 1,315 | 1,281 | 1,315 | 39,000 | 1,315 |
| 2021-01-21 | 1,310 | 1,326 | 1,302 | 1,305 | 39,100 | 1,305 |
| 2021-01-20 | 1,302 | 1,317 | 1,299 | 1,315 | 20,300 | 1,315 |
| 2021-01-19 | 1,303 | 1,315 | 1,288 | 1,299 | 20,400 | 1,299 |
| 2021-01-18 | 1,281 | 1,307 | 1,280 | 1,291 | 12,800 | 1,291 |
| 2021-01-15 | 1,311 | 1,311 | 1,272 | 1,296 | 28,300 | 1,296 |
| 2021-01-14 | 1,300 | 1,305 | 1,272 | 1,296 | 18,700 | 1,296 |
| 2021-01-13 | 1,310 | 1,317 | 1,285 | 1,293 | 15,400 | 1,293 |
| 2021-01-12 | 1,300 | 1,315 | 1,290 | 1,301 | 16,000 | 1,301 |
| 2021-01-08 | 1,300 | 1,304 | 1,281 | 1,299 | 15,300 | 1,299 |
| 2021-01-07 | 1,298 | 1,306 | 1,282 | 1,295 | 20,300 | 1,295 |
| 2021-01-06 | 1,291 | 1,310 | 1,288 | 1,304 | 11,100 | 1,304 |
| 2021-01-05 | 1,307 | 1,326 | 1,292 | 1,292 | 38,800 | 1,292 |
| 2021-01-04 | 1,326 | 1,343 | 1,299 | 1,337 | 33,400 | 1,337 |
分割・併合履歴 ： [2013-03-27]1株→200株
