3912 (株)モバイルファクトリー 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 | 863 | 868 | 853 | 865 | 16,500 | 865 |
| 2021-12-29 | 842 | 881 | 842 | 873 | 34,200 | 873 |
| 2021-12-28 | 837 | 863 | 837 | 857 | 63,400 | 857 |
| 2021-12-27 | 873 | 873 | 839 | 842 | 57,900 | 842 |
| 2021-12-24 | 876 | 899 | 869 | 874 | 79,200 | 874 |
| 2021-12-23 | 867 | 886 | 865 | 881 | 49,200 | 881 |
| 2021-12-22 | 845 | 869 | 844 | 865 | 48,300 | 865 |
| 2021-12-21 | 835 | 854 | 823 | 839 | 66,100 | 839 |
| 2021-12-20 | 844 | 851 | 825 | 827 | 87,500 | 827 |
| 2021-12-17 | 867 | 873 | 845 | 846 | 133,400 | 846 |
| 2021-12-16 | 897 | 899 | 877 | 882 | 45,700 | 882 |
| 2021-12-15 | 873 | 895 | 870 | 879 | 81,900 | 879 |
| 2021-12-14 | 885 | 901 | 865 | 866 | 117,800 | 866 |
| 2021-12-13 | 920 | 921 | 880 | 892 | 135,600 | 892 |
| 2021-12-10 | 950 | 950 | 911 | 911 | 100,300 | 911 |
| 2021-12-09 | 965 | 979 | 944 | 946 | 90,600 | 946 |
| 2021-12-08 | 975 | 994 | 963 | 966 | 64,300 | 966 |
| 2021-12-07 | 947 | 965 | 947 | 960 | 36,600 | 960 |
| 2021-12-06 | 950 | 953 | 934 | 942 | 58,200 | 942 |
| 2021-12-03 | 941 | 965 | 926 | 965 | 55,400 | 965 |
| 2021-12-02 | 970 | 980 | 928 | 931 | 148,700 | 931 |
| 2021-12-01 | 977 | 994 | 955 | 981 | 92,100 | 981 |
| 2021-11-30 | 1,027 | 1,035 | 968 | 969 | 226,100 | 969 |
| 2021-11-29 | 1,035 | 1,062 | 1,003 | 1,007 | 171,500 | 1,007 |
| 2021-11-26 | 1,057 | 1,057 | 1,022 | 1,034 | 103,800 | 1,034 |
| 2021-11-25 | 1,127 | 1,138 | 1,061 | 1,062 | 139,200 | 1,062 |
| 2021-11-24 | 1,100 | 1,128 | 1,077 | 1,114 | 183,800 | 1,114 |
| 2021-11-22 | 1,130 | 1,143 | 1,084 | 1,107 | 114,500 | 1,107 |
| 2021-11-19 | 1,183 | 1,187 | 1,106 | 1,122 | 177,100 | 1,122 |
| 2021-11-18 | 1,236 | 1,277 | 1,157 | 1,177 | 298,700 | 1,177 |
| 2021-11-17 | 1,112 | 1,249 | 1,110 | 1,221 | 492,800 | 1,221 |
| 2021-11-16 | 1,137 | 1,143 | 1,107 | 1,110 | 97,100 | 1,110 |
| 2021-11-15 | 1,086 | 1,130 | 1,077 | 1,128 | 126,400 | 1,128 |
| 2021-11-12 | 1,048 | 1,083 | 1,048 | 1,079 | 90,100 | 1,079 |
| 2021-11-11 | 1,034 | 1,048 | 1,027 | 1,040 | 48,100 | 1,040 |
| 2021-11-10 | 1,043 | 1,049 | 1,032 | 1,046 | 30,800 | 1,046 |
| 2021-11-09 | 1,035 | 1,057 | 1,031 | 1,042 | 47,000 | 1,042 |
| 2021-11-08 | 1,043 | 1,045 | 1,012 | 1,040 | 91,000 | 1,040 |
| 2021-11-05 | 1,036 | 1,046 | 1,025 | 1,043 | 28,800 | 1,043 |
| 2021-11-04 | 1,058 | 1,065 | 1,034 | 1,039 | 34,600 | 1,039 |
| 2021-11-02 | 1,063 | 1,084 | 1,053 | 1,059 | 47,200 | 1,059 |
| 2021-11-01 | 1,104 | 1,104 | 1,062 | 1,063 | 94,000 | 1,063 |
| 2021-10-29 | 1,086 | 1,106 | 1,083 | 1,093 | 124,900 | 1,093 |
| 2021-10-28 | 1,052 | 1,097 | 1,045 | 1,084 | 163,900 | 1,084 |
| 2021-10-27 | 1,024 | 1,052 | 1,024 | 1,052 | 113,000 | 1,052 |
| 2021-10-26 | 999 | 1,031 | 992 | 1,024 | 137,000 | 1,024 |
| 2021-10-25 | 999 | 1,030 | 969 | 988 | 214,900 | 988 |
| 2021-10-22 | 1,070 | 1,070 | 995 | 1,004 | 294,800 | 1,004 |
| 2021-10-21 | 1,079 | 1,079 | 1,052 | 1,053 | 79,900 | 1,053 |
| 2021-10-20 | 1,098 | 1,102 | 1,068 | 1,074 | 86,300 | 1,074 |
| 2021-10-19 | 1,059 | 1,100 | 1,059 | 1,090 | 103,800 | 1,090 |
| 2021-10-18 | 1,077 | 1,080 | 1,062 | 1,068 | 55,400 | 1,068 |
| 2021-10-15 | 1,040 | 1,072 | 1,040 | 1,069 | 72,400 | 1,069 |
| 2021-10-14 | 1,040 | 1,060 | 1,026 | 1,038 | 63,000 | 1,038 |
| 2021-10-13 | 1,067 | 1,067 | 1,032 | 1,035 | 58,400 | 1,035 |
| 2021-10-12 | 1,060 | 1,074 | 1,055 | 1,063 | 52,900 | 1,063 |
| 2021-10-11 | 1,041 | 1,067 | 1,041 | 1,062 | 52,100 | 1,062 |
| 2021-10-08 | 1,028 | 1,049 | 1,025 | 1,049 | 59,100 | 1,049 |
| 2021-10-07 | 1,019 | 1,035 | 1,018 | 1,028 | 49,200 | 1,028 |
| 2021-10-06 | 1,018 | 1,036 | 1,005 | 1,018 | 116,500 | 1,018 |
| 2021-10-05 | 1,011 | 1,019 | 974 | 1,005 | 166,400 | 1,005 |
| 2021-10-04 | 1,059 | 1,065 | 1,018 | 1,029 | 172,800 | 1,029 |
| 2021-10-01 | 1,068 | 1,068 | 1,026 | 1,049 | 150,600 | 1,049 |
| 2021-09-30 | 1,069 | 1,109 | 1,060 | 1,060 | 473,200 | 1,060 |
| 2021-09-29 | 1,046 | 1,050 | 1,026 | 1,050 | 71,400 | 1,050 |
| 2021-09-28 | 1,056 | 1,056 | 1,034 | 1,051 | 55,800 | 1,051 |
| 2021-09-27 | 1,071 | 1,079 | 1,056 | 1,056 | 56,200 | 1,056 |
| 2021-09-24 | 1,036 | 1,073 | 1,036 | 1,071 | 69,200 | 1,071 |
| 2021-09-22 | 1,042 | 1,050 | 1,011 | 1,021 | 96,000 | 1,021 |
| 2021-09-21 | 1,056 | 1,056 | 1,032 | 1,042 | 104,800 | 1,042 |
| 2021-09-17 | 1,056 | 1,083 | 1,050 | 1,079 | 52,100 | 1,079 |
| 2021-09-16 | 1,067 | 1,082 | 1,033 | 1,056 | 97,100 | 1,056 |
| 2021-09-15 | 1,093 | 1,093 | 1,065 | 1,073 | 60,700 | 1,073 |
| 2021-09-14 | 1,105 | 1,117 | 1,076 | 1,098 | 99,200 | 1,098 |
| 2021-09-13 | 1,120 | 1,132 | 1,087 | 1,105 | 101,500 | 1,105 |
| 2021-09-10 | 1,104 | 1,119 | 1,093 | 1,119 | 138,800 | 1,119 |
| 2021-09-09 | 1,108 | 1,117 | 1,083 | 1,102 | 102,800 | 1,102 |
| 2021-09-08 | 1,084 | 1,117 | 1,071 | 1,109 | 173,700 | 1,109 |
| 2021-09-07 | 1,067 | 1,087 | 1,054 | 1,083 | 142,200 | 1,083 |
| 2021-09-06 | 1,036 | 1,066 | 1,036 | 1,066 | 78,600 | 1,066 |
| 2021-09-03 | 1,033 | 1,055 | 1,024 | 1,034 | 85,400 | 1,034 |
| 2021-09-02 | 1,059 | 1,064 | 1,013 | 1,026 | 169,800 | 1,026 |
| 2021-09-01 | 1,054 | 1,076 | 1,041 | 1,053 | 113,300 | 1,053 |
| 2021-08-31 | 1,060 | 1,076 | 1,049 | 1,049 | 117,500 | 1,049 |
| 2021-08-30 | 1,125 | 1,125 | 1,051 | 1,051 | 262,000 | 1,051 |
| 2021-08-27 | 1,067 | 1,121 | 1,039 | 1,108 | 236,200 | 1,108 |
| 2021-08-26 | 1,101 | 1,150 | 1,047 | 1,077 | 502,900 | 1,077 |
| 2021-08-25 | 1,075 | 1,086 | 1,053 | 1,071 | 47,700 | 1,071 |
| 2021-08-24 | 1,060 | 1,086 | 1,055 | 1,069 | 53,700 | 1,069 |
| 2021-08-23 | 1,020 | 1,075 | 1,019 | 1,060 | 88,500 | 1,060 |
| 2021-08-20 | 1,014 | 1,033 | 1,001 | 1,007 | 73,000 | 1,007 |
| 2021-08-19 | 1,027 | 1,051 | 1,007 | 1,013 | 64,000 | 1,013 |
| 2021-08-18 | 1,039 | 1,047 | 1,010 | 1,043 | 70,400 | 1,043 |
| 2021-08-17 | 1,057 | 1,093 | 1,050 | 1,053 | 117,300 | 1,053 |
| 2021-08-16 | 1,077 | 1,077 | 1,036 | 1,044 | 58,000 | 1,044 |
| 2021-08-13 | 1,065 | 1,093 | 1,056 | 1,072 | 61,300 | 1,072 |
| 2021-08-12 | 1,072 | 1,084 | 1,056 | 1,062 | 37,800 | 1,062 |
| 2021-08-11 | 1,064 | 1,083 | 1,063 | 1,077 | 56,600 | 1,077 |
| 2021-08-10 | 1,027 | 1,062 | 1,020 | 1,054 | 70,100 | 1,054 |
| 2021-08-06 | 1,033 | 1,037 | 1,012 | 1,027 | 72,800 | 1,027 |
| 2021-08-05 | 1,025 | 1,047 | 1,014 | 1,026 | 49,800 | 1,026 |
| 2021-08-04 | 1,076 | 1,076 | 1,023 | 1,025 | 92,000 | 1,025 |
| 2021-08-03 | 1,068 | 1,088 | 1,064 | 1,068 | 27,200 | 1,068 |
| 2021-08-02 | 1,057 | 1,086 | 1,057 | 1,079 | 27,500 | 1,079 |
| 2021-07-30 | 1,092 | 1,092 | 1,063 | 1,072 | 37,900 | 1,072 |
| 2021-07-29 | 1,076 | 1,100 | 1,075 | 1,095 | 48,900 | 1,095 |
| 2021-07-28 | 1,090 | 1,099 | 1,063 | 1,075 | 60,500 | 1,075 |
| 2021-07-27 | 1,125 | 1,125 | 1,078 | 1,100 | 113,900 | 1,100 |
| 2021-07-26 | 1,114 | 1,144 | 1,108 | 1,124 | 64,900 | 1,124 |
| 2021-07-21 | 1,107 | 1,115 | 1,076 | 1,100 | 144,300 | 1,100 |
| 2021-07-20 | 1,113 | 1,127 | 1,094 | 1,103 | 55,500 | 1,103 |
| 2021-07-19 | 1,141 | 1,141 | 1,104 | 1,127 | 83,200 | 1,127 |
| 2021-07-16 | 1,131 | 1,148 | 1,126 | 1,142 | 42,300 | 1,142 |
| 2021-07-15 | 1,159 | 1,159 | 1,125 | 1,142 | 54,000 | 1,142 |
| 2021-07-14 | 1,143 | 1,161 | 1,133 | 1,157 | 31,700 | 1,157 |
| 2021-07-13 | 1,143 | 1,163 | 1,137 | 1,149 | 64,200 | 1,149 |
| 2021-07-12 | 1,140 | 1,148 | 1,128 | 1,141 | 66,500 | 1,141 |
| 2021-07-09 | 1,086 | 1,132 | 1,064 | 1,132 | 97,400 | 1,132 |
| 2021-07-08 | 1,121 | 1,129 | 1,100 | 1,110 | 124,400 | 1,110 |
| 2021-07-07 | 1,201 | 1,211 | 1,123 | 1,127 | 427,200 | 1,127 |
| 2021-07-06 | 1,205 | 1,241 | 1,173 | 1,231 | 111,400 | 1,231 |
| 2021-07-05 | 1,211 | 1,240 | 1,196 | 1,202 | 97,900 | 1,202 |
| 2021-07-02 | 1,185 | 1,223 | 1,169 | 1,216 | 93,000 | 1,216 |
| 2021-07-01 | 1,178 | 1,204 | 1,160 | 1,165 | 109,300 | 1,165 |
| 2021-06-30 | 1,176 | 1,178 | 1,151 | 1,171 | 78,700 | 1,171 |
| 2021-06-29 | 1,188 | 1,206 | 1,172 | 1,178 | 71,100 | 1,178 |
| 2021-06-28 | 1,206 | 1,212 | 1,171 | 1,187 | 82,900 | 1,187 |
| 2021-06-25 | 1,200 | 1,222 | 1,196 | 1,211 | 36,600 | 1,211 |
| 2021-06-24 | 1,207 | 1,218 | 1,189 | 1,196 | 96,200 | 1,196 |
| 2021-06-23 | 1,239 | 1,239 | 1,203 | 1,206 | 44,400 | 1,206 |
| 2021-06-22 | 1,224 | 1,250 | 1,216 | 1,232 | 42,200 | 1,232 |
| 2021-06-21 | 1,214 | 1,227 | 1,188 | 1,205 | 91,500 | 1,205 |
| 2021-06-18 | 1,245 | 1,266 | 1,225 | 1,228 | 73,100 | 1,228 |
| 2021-06-17 | 1,262 | 1,262 | 1,223 | 1,246 | 144,100 | 1,246 |
| 2021-06-16 | 1,274 | 1,279 | 1,256 | 1,267 | 40,200 | 1,267 |
| 2021-06-15 | 1,244 | 1,305 | 1,240 | 1,274 | 105,100 | 1,274 |
| 2021-06-14 | 1,251 | 1,260 | 1,214 | 1,236 | 183,900 | 1,236 |
| 2021-06-11 | 1,294 | 1,301 | 1,270 | 1,281 | 55,800 | 1,281 |
| 2021-06-10 | 1,273 | 1,282 | 1,250 | 1,281 | 55,400 | 1,281 |
| 2021-06-09 | 1,266 | 1,281 | 1,246 | 1,272 | 63,900 | 1,272 |
| 2021-06-08 | 1,257 | 1,282 | 1,255 | 1,277 | 48,800 | 1,277 |
| 2021-06-07 | 1,229 | 1,269 | 1,229 | 1,250 | 86,100 | 1,250 |
| 2021-06-04 | 1,270 | 1,270 | 1,223 | 1,229 | 85,000 | 1,229 |
| 2021-06-03 | 1,261 | 1,287 | 1,250 | 1,270 | 68,600 | 1,270 |
| 2021-06-02 | 1,277 | 1,299 | 1,263 | 1,269 | 70,400 | 1,269 |
| 2021-06-01 | 1,276 | 1,300 | 1,275 | 1,289 | 108,200 | 1,289 |
| 2021-05-31 | 1,310 | 1,314 | 1,262 | 1,268 | 116,000 | 1,268 |
| 2021-05-28 | 1,305 | 1,319 | 1,298 | 1,301 | 72,000 | 1,301 |
| 2021-05-27 | 1,327 | 1,331 | 1,300 | 1,309 | 76,500 | 1,309 |
| 2021-05-26 | 1,331 | 1,346 | 1,319 | 1,320 | 62,800 | 1,320 |
| 2021-05-25 | 1,346 | 1,368 | 1,340 | 1,340 | 78,600 | 1,340 |
| 2021-05-24 | 1,355 | 1,378 | 1,306 | 1,337 | 165,000 | 1,337 |
| 2021-05-21 | 1,360 | 1,380 | 1,347 | 1,368 | 125,400 | 1,368 |
| 2021-05-20 | 1,310 | 1,342 | 1,305 | 1,332 | 76,400 | 1,332 |
| 2021-05-19 | 1,330 | 1,359 | 1,307 | 1,319 | 148,900 | 1,319 |
| 2021-05-18 | 1,303 | 1,381 | 1,293 | 1,355 | 294,400 | 1,355 |
| 2021-05-17 | 1,334 | 1,334 | 1,273 | 1,273 | 128,100 | 1,273 |
| 2021-05-14 | 1,311 | 1,329 | 1,279 | 1,321 | 167,800 | 1,321 |
| 2021-05-13 | 1,321 | 1,333 | 1,276 | 1,281 | 406,000 | 1,281 |
| 2021-05-12 | 1,418 | 1,428 | 1,353 | 1,369 | 236,400 | 1,369 |
| 2021-05-11 | 1,421 | 1,457 | 1,410 | 1,424 | 240,900 | 1,424 |
| 2021-05-10 | 1,482 | 1,512 | 1,396 | 1,437 | 414,700 | 1,437 |
| 2021-05-07 | 1,444 | 1,502 | 1,430 | 1,480 | 269,100 | 1,480 |
| 2021-05-06 | 1,442 | 1,455 | 1,384 | 1,449 | 526,400 | 1,449 |
| 2021-04-30 | 1,442 | 1,474 | 1,421 | 1,458 | 347,500 | 1,458 |
| 2021-04-28 | 1,548 | 1,563 | 1,443 | 1,450 | 675,300 | 1,450 |
| 2021-04-27 | 1,499 | 1,607 | 1,498 | 1,595 | 739,000 | 1,595 |
| 2021-04-26 | 1,425 | 1,491 | 1,383 | 1,484 | 711,100 | 1,484 |
| 2021-04-23 | 1,499 | 1,639 | 1,377 | 1,424 | 1,868,900 | 1,424 |
| 2021-04-22 | 1,601 | 1,628 | 1,493 | 1,519 | 570,000 | 1,519 |
| 2021-04-21 | 1,620 | 1,659 | 1,572 | 1,587 | 469,900 | 1,587 |
| 2021-04-20 | 1,666 | 1,713 | 1,603 | 1,640 | 502,400 | 1,640 |
| 2021-04-19 | 1,790 | 1,799 | 1,672 | 1,679 | 605,500 | 1,679 |
| 2021-04-16 | 1,748 | 1,823 | 1,722 | 1,791 | 453,600 | 1,791 |
| 2021-04-15 | 1,720 | 1,793 | 1,710 | 1,748 | 483,200 | 1,748 |
| 2021-04-14 | 1,726 | 1,747 | 1,647 | 1,725 | 549,200 | 1,725 |
| 2021-04-13 | 1,666 | 1,771 | 1,628 | 1,697 | 636,200 | 1,697 |
| 2021-04-12 | 1,628 | 1,668 | 1,583 | 1,666 | 354,000 | 1,666 |
| 2021-04-09 | 1,556 | 1,654 | 1,556 | 1,627 | 529,300 | 1,627 |
| 2021-04-08 | 1,539 | 1,577 | 1,498 | 1,556 | 330,600 | 1,556 |
| 2021-04-07 | 1,535 | 1,572 | 1,521 | 1,555 | 259,700 | 1,555 |
| 2021-04-06 | 1,542 | 1,560 | 1,461 | 1,520 | 470,100 | 1,520 |
| 2021-04-05 | 1,508 | 1,561 | 1,477 | 1,558 | 380,300 | 1,558 |
| 2021-04-02 | 1,457 | 1,521 | 1,436 | 1,506 | 310,200 | 1,506 |
| 2021-04-01 | 1,510 | 1,543 | 1,456 | 1,460 | 462,500 | 1,460 |
| 2021-03-31 | 1,497 | 1,526 | 1,456 | 1,517 | 596,800 | 1,517 |
| 2021-03-30 | 1,504 | 1,532 | 1,442 | 1,467 | 609,400 | 1,467 |
| 2021-03-29 | 1,652 | 1,660 | 1,483 | 1,504 | 1,662,800 | 1,504 |
| 2021-03-26 | 1,558 | 1,747 | 1,535 | 1,732 | 1,186,700 | 1,732 |
| 2021-03-25 | 1,442 | 1,555 | 1,425 | 1,534 | 685,100 | 1,534 |
| 2021-03-24 | 1,536 | 1,634 | 1,458 | 1,472 | 1,111,100 | 1,472 |
| 2021-03-23 | 1,571 | 1,587 | 1,452 | 1,500 | 666,100 | 1,500 |
| 2021-03-22 | 1,472 | 1,570 | 1,442 | 1,556 | 600,700 | 1,556 |
| 2021-03-19 | 1,530 | 1,554 | 1,433 | 1,465 | 732,400 | 1,465 |
| 2021-03-18 | 1,475 | 1,620 | 1,470 | 1,580 | 1,076,900 | 1,580 |
| 2021-03-17 | 1,435 | 1,458 | 1,383 | 1,433 | 461,800 | 1,433 |
| 2021-03-16 | 1,266 | 1,438 | 1,257 | 1,421 | 675,300 | 1,421 |
| 2021-03-15 | 1,155 | 1,276 | 1,126 | 1,247 | 276,600 | 1,247 |
| 2021-03-12 | 1,168 | 1,185 | 1,130 | 1,152 | 67,300 | 1,152 |
| 2021-03-11 | 1,130 | 1,158 | 1,107 | 1,156 | 91,600 | 1,156 |
| 2021-03-10 | 1,100 | 1,171 | 1,098 | 1,125 | 170,700 | 1,125 |
| 2021-03-09 | 1,077 | 1,107 | 1,055 | 1,089 | 121,900 | 1,089 |
| 2021-03-08 | 1,048 | 1,150 | 1,031 | 1,089 | 231,700 | 1,089 |
| 2021-03-05 | 1,020 | 1,021 | 992 | 1,021 | 58,800 | 1,021 |
| 2021-03-04 | 1,033 | 1,048 | 1,022 | 1,027 | 32,700 | 1,027 |
| 2021-03-03 | 1,033 | 1,056 | 1,027 | 1,039 | 41,800 | 1,039 |
| 2021-03-02 | 1,035 | 1,046 | 1,011 | 1,031 | 43,700 | 1,031 |
| 2021-03-01 | 1,028 | 1,042 | 1,020 | 1,042 | 36,700 | 1,042 |
| 2021-02-26 | 1,003 | 1,022 | 994 | 1,001 | 42,200 | 1,001 |
| 2021-02-25 | 1,015 | 1,040 | 1,014 | 1,022 | 29,200 | 1,022 |
| 2021-02-24 | 1,028 | 1,034 | 1,009 | 1,011 | 43,300 | 1,011 |
| 2021-02-22 | 1,010 | 1,048 | 1,005 | 1,041 | 46,000 | 1,041 |
| 2021-02-19 | 1,010 | 1,016 | 984 | 1,002 | 73,900 | 1,002 |
| 2021-02-18 | 1,024 | 1,032 | 1,015 | 1,019 | 35,100 | 1,019 |
| 2021-02-17 | 1,006 | 1,029 | 1,002 | 1,019 | 30,300 | 1,019 |
| 2021-02-16 | 1,039 | 1,039 | 1,006 | 1,013 | 51,700 | 1,013 |
| 2021-02-15 | 1,054 | 1,054 | 1,024 | 1,030 | 32,300 | 1,030 |
| 2021-02-12 | 1,059 | 1,059 | 1,032 | 1,047 | 68,500 | 1,047 |
| 2021-02-10 | 1,062 | 1,069 | 1,043 | 1,054 | 44,800 | 1,054 |
| 2021-02-09 | 1,108 | 1,109 | 1,054 | 1,058 | 81,100 | 1,058 |
| 2021-02-08 | 1,100 | 1,129 | 1,099 | 1,117 | 98,900 | 1,117 |
| 2021-02-05 | 1,086 | 1,107 | 1,076 | 1,104 | 74,000 | 1,104 |
| 2021-02-04 | 1,089 | 1,093 | 1,069 | 1,086 | 45,200 | 1,086 |
| 2021-02-03 | 1,054 | 1,090 | 1,054 | 1,089 | 68,700 | 1,089 |
| 2021-02-02 | 1,035 | 1,067 | 1,034 | 1,063 | 58,600 | 1,063 |
| 2021-02-01 | 1,015 | 1,038 | 1,006 | 1,037 | 43,800 | 1,037 |
| 2021-01-29 | 1,025 | 1,060 | 1,010 | 1,022 | 102,000 | 1,022 |
| 2021-01-28 | 1,041 | 1,050 | 1,015 | 1,017 | 211,900 | 1,017 |
| 2021-01-27 | 1,090 | 1,174 | 1,060 | 1,090 | 479,600 | 1,090 |
| 2021-01-26 | 1,113 | 1,120 | 1,091 | 1,091 | 80,200 | 1,091 |
| 2021-01-25 | 1,102 | 1,122 | 1,101 | 1,112 | 73,100 | 1,112 |
| 2021-01-22 | 1,090 | 1,104 | 1,080 | 1,102 | 108,700 | 1,102 |
| 2021-01-21 | 1,111 | 1,124 | 1,091 | 1,092 | 112,400 | 1,092 |
| 2021-01-20 | 1,096 | 1,114 | 1,080 | 1,111 | 81,500 | 1,111 |
| 2021-01-19 | 1,081 | 1,110 | 1,081 | 1,095 | 86,100 | 1,095 |
| 2021-01-18 | 1,070 | 1,091 | 1,069 | 1,078 | 88,800 | 1,078 |
| 2021-01-15 | 1,048 | 1,083 | 1,036 | 1,081 | 115,200 | 1,081 |
| 2021-01-14 | 1,065 | 1,071 | 1,049 | 1,052 | 98,300 | 1,052 |
| 2021-01-13 | 1,035 | 1,084 | 1,035 | 1,065 | 137,400 | 1,065 |
| 2021-01-12 | 973 | 1,036 | 972 | 1,032 | 136,400 | 1,032 |
| 2021-01-08 | 956 | 975 | 956 | 973 | 44,200 | 973 |
| 2021-01-07 | 973 | 977 | 957 | 957 | 47,300 | 957 |
| 2021-01-06 | 943 | 973 | 943 | 973 | 42,900 | 973 |
| 2021-01-05 | 932 | 956 | 931 | 955 | 34,000 | 955 |
| 2021-01-04 | 952 | 960 | 923 | 947 | 49,700 | 947 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株
