3914 JIG-SAW(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 | 6,400 | 6,400 | 6,270 | 6,350 | 32,100 | 6,350 |
| 2021-12-29 | 6,350 | 6,490 | 6,260 | 6,400 | 36,400 | 6,400 |
| 2021-12-28 | 6,130 | 6,370 | 6,130 | 6,350 | 59,900 | 6,350 |
| 2021-12-27 | 6,350 | 6,350 | 6,050 | 6,060 | 46,000 | 6,060 |
| 2021-12-24 | 6,350 | 6,440 | 6,280 | 6,300 | 54,900 | 6,300 |
| 2021-12-23 | 6,530 | 6,530 | 6,290 | 6,290 | 97,800 | 6,290 |
| 2021-12-22 | 6,220 | 6,530 | 6,210 | 6,410 | 63,900 | 6,410 |
| 2021-12-21 | 6,080 | 6,160 | 5,930 | 6,130 | 50,700 | 6,130 |
| 2021-12-20 | 6,050 | 6,190 | 5,850 | 5,980 | 81,100 | 5,980 |
| 2021-12-17 | 6,090 | 6,110 | 5,910 | 5,950 | 155,400 | 5,950 |
| 2021-12-16 | 6,300 | 6,340 | 6,170 | 6,190 | 47,000 | 6,190 |
| 2021-12-15 | 6,310 | 6,400 | 6,180 | 6,180 | 40,100 | 6,180 |
| 2021-12-14 | 6,360 | 6,570 | 6,320 | 6,410 | 75,500 | 6,410 |
| 2021-12-13 | 6,370 | 6,480 | 6,250 | 6,300 | 127,800 | 6,300 |
| 2021-12-10 | 6,600 | 6,610 | 6,350 | 6,350 | 60,100 | 6,350 |
| 2021-12-09 | 6,830 | 6,900 | 6,630 | 6,630 | 39,600 | 6,630 |
| 2021-12-08 | 6,950 | 7,020 | 6,820 | 6,820 | 46,500 | 6,820 |
| 2021-12-07 | 6,650 | 6,830 | 6,630 | 6,790 | 44,800 | 6,790 |
| 2021-12-06 | 6,790 | 6,800 | 6,510 | 6,550 | 62,800 | 6,550 |
| 2021-12-03 | 6,570 | 6,890 | 6,450 | 6,890 | 69,400 | 6,890 |
| 2021-12-02 | 6,580 | 6,740 | 6,470 | 6,490 | 71,000 | 6,490 |
| 2021-12-01 | 6,770 | 6,810 | 6,370 | 6,670 | 117,800 | 6,670 |
| 2021-11-30 | 6,980 | 7,080 | 6,650 | 6,700 | 62,100 | 6,700 |
| 2021-11-29 | 6,620 | 7,100 | 6,620 | 6,780 | 83,300 | 6,780 |
| 2021-11-26 | 7,070 | 7,100 | 6,680 | 6,810 | 104,900 | 6,810 |
| 2021-11-25 | 7,190 | 7,310 | 7,110 | 7,110 | 48,200 | 7,110 |
| 2021-11-24 | 7,510 | 7,510 | 7,100 | 7,140 | 107,700 | 7,140 |
| 2021-11-22 | 7,600 | 7,680 | 7,480 | 7,620 | 35,500 | 7,620 |
| 2021-11-19 | 8,010 | 8,010 | 7,660 | 7,660 | 67,700 | 7,660 |
| 2021-11-18 | 7,910 | 8,090 | 7,790 | 8,010 | 59,400 | 8,010 |
| 2021-11-17 | 8,430 | 8,470 | 7,930 | 7,930 | 92,900 | 7,930 |
| 2021-11-16 | 8,250 | 8,460 | 8,040 | 8,420 | 76,600 | 8,420 |
| 2021-11-15 | 8,210 | 8,240 | 8,030 | 8,220 | 48,600 | 8,220 |
| 2021-11-12 | 8,080 | 8,150 | 7,920 | 8,150 | 50,600 | 8,150 |
| 2021-11-11 | 7,850 | 8,050 | 7,750 | 8,050 | 53,300 | 8,050 |
| 2021-11-10 | 7,750 | 8,210 | 7,680 | 7,950 | 93,600 | 7,950 |
| 2021-11-09 | 7,310 | 7,860 | 7,300 | 7,770 | 132,400 | 7,770 |
| 2021-11-08 | 7,800 | 8,040 | 7,080 | 7,260 | 187,700 | 7,260 |
| 2021-11-05 | 7,920 | 8,030 | 7,660 | 7,780 | 89,000 | 7,780 |
| 2021-11-04 | 7,990 | 8,250 | 7,870 | 7,930 | 78,800 | 7,930 |
| 2021-11-02 | 7,910 | 7,990 | 7,760 | 7,780 | 43,400 | 7,780 |
| 2021-11-01 | 7,980 | 8,060 | 7,810 | 7,880 | 47,100 | 7,880 |
| 2021-10-29 | 8,000 | 8,100 | 7,760 | 7,800 | 43,800 | 7,800 |
| 2021-10-28 | 7,700 | 8,030 | 7,680 | 7,990 | 30,300 | 7,990 |
| 2021-10-27 | 7,990 | 7,990 | 7,660 | 7,810 | 40,400 | 7,810 |
| 2021-10-26 | 7,750 | 8,050 | 7,750 | 7,990 | 49,100 | 7,990 |
| 2021-10-25 | 7,630 | 7,680 | 7,480 | 7,670 | 25,200 | 7,670 |
| 2021-10-22 | 7,570 | 7,800 | 7,560 | 7,650 | 32,500 | 7,650 |
| 2021-10-21 | 7,850 | 7,850 | 7,590 | 7,620 | 52,100 | 7,620 |
| 2021-10-20 | 8,000 | 8,050 | 7,900 | 7,930 | 34,100 | 7,930 |
| 2021-10-19 | 7,900 | 8,040 | 7,860 | 7,880 | 39,800 | 7,880 |
| 2021-10-18 | 8,140 | 8,220 | 7,810 | 7,820 | 45,800 | 7,820 |
| 2021-10-15 | 7,810 | 8,150 | 7,730 | 8,140 | 53,100 | 8,140 |
| 2021-10-14 | 7,680 | 7,950 | 7,680 | 7,690 | 47,500 | 7,690 |
| 2021-10-13 | 7,710 | 7,840 | 7,610 | 7,640 | 36,600 | 7,640 |
| 2021-10-12 | 7,880 | 7,930 | 7,720 | 7,810 | 41,400 | 7,810 |
| 2021-10-11 | 7,760 | 7,950 | 7,510 | 7,910 | 55,600 | 7,910 |
| 2021-10-08 | 7,570 | 8,020 | 7,500 | 7,720 | 85,700 | 7,720 |
| 2021-10-07 | 7,380 | 7,720 | 7,380 | 7,430 | 54,600 | 7,430 |
| 2021-10-06 | 7,500 | 7,740 | 7,290 | 7,370 | 75,200 | 7,370 |
| 2021-10-05 | 7,240 | 7,500 | 7,050 | 7,330 | 192,300 | 7,330 |
| 2021-10-04 | 8,090 | 8,100 | 7,540 | 7,540 | 178,000 | 7,540 |
| 2021-10-01 | 8,000 | 8,300 | 7,970 | 8,050 | 62,100 | 8,050 |
| 2021-09-30 | 8,010 | 8,320 | 8,010 | 8,090 | 43,800 | 8,090 |
| 2021-09-29 | 7,920 | 8,170 | 7,920 | 8,030 | 69,200 | 8,030 |
| 2021-09-28 | 8,350 | 8,350 | 7,980 | 8,120 | 84,300 | 8,120 |
| 2021-09-27 | 8,450 | 8,560 | 8,310 | 8,420 | 38,300 | 8,420 |
| 2021-09-24 | 8,420 | 8,610 | 8,320 | 8,600 | 72,900 | 8,600 |
| 2021-09-22 | 8,340 | 8,440 | 8,130 | 8,280 | 60,900 | 8,280 |
| 2021-09-21 | 8,450 | 8,600 | 8,250 | 8,450 | 84,500 | 8,450 |
| 2021-09-17 | 8,690 | 8,840 | 8,610 | 8,810 | 51,200 | 8,810 |
| 2021-09-16 | 8,970 | 9,010 | 8,500 | 8,700 | 93,300 | 8,700 |
| 2021-09-15 | 9,250 | 9,280 | 8,780 | 8,980 | 95,200 | 8,980 |
| 2021-09-14 | 9,600 | 9,660 | 9,220 | 9,330 | 83,800 | 9,330 |
| 2021-09-13 | 9,480 | 9,630 | 9,300 | 9,590 | 58,100 | 9,590 |
| 2021-09-10 | 9,240 | 9,490 | 9,190 | 9,470 | 71,700 | 9,470 |
| 2021-09-09 | 9,280 | 9,370 | 9,110 | 9,160 | 45,000 | 9,160 |
| 2021-09-08 | 9,400 | 9,420 | 9,220 | 9,290 | 40,700 | 9,290 |
| 2021-09-07 | 9,650 | 9,820 | 9,340 | 9,410 | 76,700 | 9,410 |
| 2021-09-06 | 9,730 | 9,800 | 9,450 | 9,600 | 55,900 | 9,600 |
| 2021-09-03 | 9,550 | 9,660 | 9,340 | 9,590 | 46,200 | 9,590 |
| 2021-09-02 | 9,850 | 9,890 | 9,550 | 9,560 | 52,200 | 9,560 |
| 2021-09-01 | 9,950 | 9,970 | 9,490 | 9,800 | 86,700 | 9,800 |
| 2021-08-31 | 9,460 | 10,060 | 9,380 | 9,780 | 142,700 | 9,780 |
| 2021-08-30 | 9,280 | 9,410 | 9,140 | 9,330 | 45,300 | 9,330 |
| 2021-08-27 | 9,140 | 9,210 | 8,860 | 9,190 | 55,500 | 9,190 |
| 2021-08-26 | 9,220 | 9,370 | 9,130 | 9,140 | 48,800 | 9,140 |
| 2021-08-25 | 9,260 | 9,620 | 9,160 | 9,310 | 89,800 | 9,310 |
| 2021-08-24 | 9,140 | 9,500 | 9,060 | 9,180 | 103,300 | 9,180 |
| 2021-08-23 | 8,510 | 9,240 | 8,430 | 9,140 | 100,800 | 9,140 |
| 2021-08-20 | 8,340 | 8,680 | 8,320 | 8,380 | 39,200 | 8,380 |
| 2021-08-19 | 8,370 | 8,610 | 8,290 | 8,390 | 44,100 | 8,390 |
| 2021-08-18 | 8,210 | 8,460 | 8,000 | 8,400 | 88,000 | 8,400 |
| 2021-08-17 | 8,720 | 8,720 | 8,310 | 8,330 | 57,900 | 8,330 |
| 2021-08-16 | 8,800 | 8,920 | 8,620 | 8,640 | 42,300 | 8,640 |
| 2021-08-13 | 8,690 | 9,020 | 8,460 | 8,910 | 70,100 | 8,910 |
| 2021-08-12 | 9,030 | 9,060 | 8,610 | 8,690 | 95,500 | 8,690 |
| 2021-08-11 | 9,000 | 9,340 | 8,760 | 9,180 | 148,700 | 9,180 |
| 2021-08-10 | 7,870 | 8,960 | 7,550 | 8,930 | 179,500 | 8,930 |
| 2021-08-06 | 7,850 | 8,140 | 7,810 | 8,020 | 64,700 | 8,020 |
| 2021-08-05 | 7,950 | 8,220 | 7,860 | 7,940 | 91,000 | 7,940 |
| 2021-08-04 | 8,480 | 8,570 | 7,960 | 8,010 | 134,800 | 8,010 |
| 2021-08-03 | 8,640 | 8,750 | 8,500 | 8,560 | 34,000 | 8,560 |
| 2021-08-02 | 8,540 | 8,650 | 8,420 | 8,640 | 34,800 | 8,640 |
| 2021-07-30 | 8,780 | 8,780 | 8,310 | 8,550 | 77,600 | 8,550 |
| 2021-07-29 | 8,730 | 8,880 | 8,640 | 8,780 | 40,500 | 8,780 |
| 2021-07-28 | 9,000 | 9,090 | 8,600 | 8,680 | 74,500 | 8,680 |
| 2021-07-27 | 9,010 | 9,080 | 8,920 | 9,040 | 21,300 | 9,040 |
| 2021-07-26 | 9,050 | 9,170 | 8,970 | 8,990 | 29,400 | 8,990 |
| 2021-07-21 | 9,120 | 9,170 | 8,890 | 8,960 | 41,600 | 8,960 |
| 2021-07-20 | 8,950 | 9,300 | 8,940 | 8,970 | 77,800 | 8,970 |
| 2021-07-19 | 8,990 | 9,030 | 8,800 | 8,960 | 72,100 | 8,960 |
| 2021-07-16 | 9,270 | 9,270 | 8,880 | 9,070 | 97,300 | 9,070 |
| 2021-07-15 | 9,660 | 9,670 | 9,170 | 9,280 | 108,100 | 9,280 |
| 2021-07-14 | 9,600 | 9,920 | 9,560 | 9,740 | 72,200 | 9,740 |
| 2021-07-13 | 9,420 | 9,860 | 9,380 | 9,670 | 110,300 | 9,670 |
| 2021-07-12 | 9,190 | 9,530 | 9,130 | 9,420 | 78,000 | 9,420 |
| 2021-07-09 | 8,970 | 9,130 | 8,860 | 9,090 | 65,100 | 9,090 |
| 2021-07-08 | 9,290 | 9,470 | 8,990 | 9,090 | 90,300 | 9,090 |
| 2021-07-07 | 9,030 | 9,580 | 9,030 | 9,280 | 113,900 | 9,280 |
| 2021-07-06 | 9,080 | 9,210 | 8,940 | 9,060 | 51,800 | 9,060 |
| 2021-07-05 | 9,160 | 9,300 | 9,080 | 9,120 | 39,400 | 9,120 |
| 2021-07-02 | 9,100 | 9,230 | 8,920 | 9,160 | 53,900 | 9,160 |
| 2021-07-01 | 9,380 | 9,380 | 9,040 | 9,090 | 70,200 | 9,090 |
| 2021-06-30 | 9,270 | 9,470 | 9,220 | 9,380 | 53,700 | 9,380 |
| 2021-06-29 | 9,480 | 9,620 | 9,230 | 9,320 | 55,900 | 9,320 |
| 2021-06-28 | 9,600 | 9,730 | 9,390 | 9,480 | 46,500 | 9,480 |
| 2021-06-25 | 9,450 | 9,630 | 9,370 | 9,600 | 64,700 | 9,600 |
| 2021-06-24 | 9,740 | 9,800 | 9,300 | 9,400 | 102,100 | 9,400 |
| 2021-06-23 | 9,330 | 9,740 | 9,250 | 9,660 | 118,500 | 9,660 |
| 2021-06-22 | 9,020 | 9,420 | 9,000 | 9,280 | 101,400 | 9,280 |
| 2021-06-21 | 8,690 | 8,970 | 8,650 | 8,910 | 105,800 | 8,910 |
| 2021-06-18 | 9,370 | 9,450 | 9,050 | 9,080 | 122,600 | 9,080 |
| 2021-06-17 | 9,890 | 9,930 | 9,100 | 9,240 | 264,500 | 9,240 |
| 2021-06-16 | 9,550 | 9,870 | 9,460 | 9,870 | 110,400 | 9,870 |
| 2021-06-15 | 9,750 | 10,110 | 9,630 | 9,690 | 229,500 | 9,690 |
| 2021-06-14 | 9,840 | 9,850 | 9,360 | 9,530 | 242,100 | 9,530 |
| 2021-06-11 | 9,150 | 10,200 | 9,130 | 9,910 | 573,200 | 9,910 |
| 2021-06-10 | 8,600 | 9,280 | 8,490 | 9,010 | 217,700 | 9,010 |
| 2021-06-09 | 8,510 | 8,660 | 8,340 | 8,610 | 61,100 | 8,610 |
| 2021-06-08 | 8,420 | 8,700 | 8,390 | 8,550 | 63,500 | 8,550 |
| 2021-06-07 | 8,150 | 8,540 | 8,130 | 8,460 | 96,600 | 8,460 |
| 2021-06-04 | 8,400 | 8,400 | 8,050 | 8,120 | 116,900 | 8,120 |
| 2021-06-03 | 8,400 | 8,640 | 8,260 | 8,520 | 72,200 | 8,520 |
| 2021-06-02 | 8,430 | 8,530 | 8,180 | 8,400 | 89,600 | 8,400 |
| 2021-06-01 | 8,620 | 8,650 | 8,360 | 8,480 | 59,900 | 8,480 |
| 2021-05-31 | 8,670 | 8,710 | 8,470 | 8,540 | 69,400 | 8,540 |
| 2021-05-28 | 8,700 | 8,800 | 8,360 | 8,720 | 184,600 | 8,720 |
| 2021-05-27 | 9,060 | 9,100 | 8,390 | 8,630 | 403,900 | 8,630 |
| 2021-05-26 | 9,000 | 9,160 | 8,930 | 8,950 | 112,200 | 8,950 |
| 2021-05-25 | 9,120 | 9,280 | 8,890 | 9,050 | 153,000 | 9,050 |
| 2021-05-24 | 8,940 | 9,090 | 8,730 | 8,970 | 136,200 | 8,970 |
| 2021-05-21 | 9,020 | 9,320 | 8,830 | 8,930 | 305,300 | 8,930 |
| 2021-05-20 | 8,610 | 9,120 | 8,610 | 8,880 | 303,900 | 8,880 |
| 2021-05-19 | 8,440 | 8,840 | 8,360 | 8,660 | 319,200 | 8,660 |
| 2021-05-18 | 8,390 | 8,670 | 8,050 | 8,570 | 414,000 | 8,570 |
| 2021-05-17 | 8,800 | 8,870 | 7,870 | 8,260 | 536,600 | 8,260 |
| 2021-05-14 | 9,020 | 9,310 | 8,670 | 8,790 | 542,000 | 8,790 |
| 2021-05-13 | 9,160 | 9,230 | 8,660 | 8,870 | 680,600 | 8,870 |
| 2021-05-12 | 10,380 | 10,480 | 9,060 | 9,420 | 869,200 | 9,420 |
| 2021-05-11 | 10,750 | 10,890 | 9,710 | 10,010 | 1,390,400 | 10,010 |
| 2021-05-10 | 14,060 | 14,400 | 11,050 | 11,050 | 813,900 | 11,050 |
| 2021-05-07 | 16,000 | 16,020 | 14,020 | 14,050 | 336,100 | 14,050 |
| 2021-05-06 | 15,800 | 16,400 | 15,730 | 16,000 | 75,700 | 16,000 |
| 2021-04-30 | 16,460 | 16,560 | 15,880 | 16,050 | 82,900 | 16,050 |
| 2021-04-28 | 16,380 | 16,720 | 16,160 | 16,650 | 86,400 | 16,650 |
| 2021-04-27 | 16,740 | 16,880 | 16,240 | 16,320 | 93,800 | 16,320 |
| 2021-04-26 | 16,810 | 17,080 | 16,550 | 16,760 | 118,900 | 16,760 |
| 2021-04-23 | 15,600 | 17,030 | 15,470 | 16,700 | 207,300 | 16,700 |
| 2021-04-22 | 15,360 | 15,760 | 15,050 | 15,710 | 85,700 | 15,710 |
| 2021-04-21 | 15,830 | 16,040 | 15,060 | 15,100 | 105,700 | 15,100 |
| 2021-04-20 | 15,700 | 16,430 | 15,580 | 15,980 | 126,900 | 15,980 |
| 2021-04-19 | 15,230 | 15,940 | 15,030 | 15,810 | 94,500 | 15,810 |
| 2021-04-16 | 14,940 | 15,380 | 14,860 | 15,320 | 63,200 | 15,320 |
| 2021-04-15 | 15,120 | 15,250 | 14,780 | 14,850 | 67,700 | 14,850 |
| 2021-04-14 | 15,110 | 15,490 | 15,020 | 15,220 | 44,600 | 15,220 |
| 2021-04-13 | 15,070 | 15,380 | 14,690 | 15,220 | 67,300 | 15,220 |
| 2021-04-12 | 16,080 | 16,080 | 15,250 | 15,270 | 80,000 | 15,270 |
| 2021-04-09 | 15,810 | 16,410 | 15,580 | 15,840 | 130,200 | 15,840 |
| 2021-04-08 | 15,140 | 15,760 | 14,890 | 15,660 | 129,900 | 15,660 |
| 2021-04-07 | 15,000 | 15,440 | 14,880 | 15,160 | 87,800 | 15,160 |
| 2021-04-06 | 15,170 | 15,280 | 14,730 | 15,090 | 103,500 | 15,090 |
| 2021-04-05 | 15,100 | 15,550 | 14,920 | 15,150 | 150,900 | 15,150 |
| 2021-04-02 | 14,600 | 14,880 | 14,360 | 14,850 | 98,400 | 14,850 |
| 2021-04-01 | 14,990 | 14,990 | 14,250 | 14,310 | 118,600 | 14,310 |
| 2021-03-31 | 13,480 | 14,630 | 13,400 | 14,390 | 142,500 | 14,390 |
| 2021-03-30 | 13,600 | 13,740 | 13,250 | 13,440 | 43,300 | 13,440 |
| 2021-03-29 | 13,980 | 14,090 | 13,230 | 13,330 | 110,900 | 13,330 |
| 2021-03-26 | 13,200 | 13,610 | 13,040 | 13,490 | 68,000 | 13,490 |
| 2021-03-25 | 12,590 | 12,940 | 12,370 | 12,900 | 88,400 | 12,900 |
| 2021-03-24 | 13,000 | 13,160 | 12,730 | 12,810 | 75,000 | 12,810 |
| 2021-03-23 | 13,160 | 13,640 | 13,150 | 13,160 | 58,400 | 13,160 |
| 2021-03-22 | 13,620 | 13,720 | 13,080 | 13,150 | 67,900 | 13,150 |
| 2021-03-19 | 13,840 | 14,210 | 13,570 | 13,680 | 105,900 | 13,680 |
| 2021-03-18 | 13,730 | 14,550 | 13,620 | 13,970 | 218,200 | 13,970 |
| 2021-03-17 | 13,650 | 13,950 | 13,320 | 13,430 | 72,800 | 13,430 |
| 2021-03-16 | 13,220 | 13,710 | 13,190 | 13,570 | 65,300 | 13,570 |
| 2021-03-15 | 13,650 | 13,770 | 13,080 | 13,350 | 103,600 | 13,350 |
| 2021-03-12 | 13,800 | 14,060 | 13,650 | 13,900 | 83,600 | 13,900 |
| 2021-03-11 | 13,260 | 13,570 | 12,770 | 13,420 | 112,300 | 13,420 |
| 2021-03-10 | 14,050 | 14,300 | 13,530 | 13,530 | 95,200 | 13,530 |
| 2021-03-09 | 13,050 | 13,920 | 12,810 | 13,600 | 163,900 | 13,600 |
| 2021-03-08 | 14,800 | 14,950 | 13,310 | 13,450 | 247,600 | 13,450 |
| 2021-03-05 | 14,010 | 14,620 | 13,800 | 14,500 | 174,600 | 14,500 |
| 2021-03-04 | 14,090 | 14,920 | 13,870 | 14,370 | 186,000 | 14,370 |
| 2021-03-03 | 16,200 | 16,400 | 14,720 | 14,990 | 182,800 | 14,990 |
| 2021-03-02 | 16,300 | 16,710 | 15,940 | 16,030 | 115,600 | 16,030 |
| 2021-03-01 | 15,940 | 16,060 | 15,120 | 15,800 | 163,600 | 15,800 |
| 2021-02-26 | 16,210 | 16,450 | 15,640 | 15,770 | 225,700 | 15,770 |
| 2021-02-25 | 17,400 | 17,930 | 16,810 | 16,910 | 135,700 | 16,910 |
| 2021-02-24 | 17,420 | 17,690 | 16,900 | 17,040 | 141,100 | 17,040 |
| 2021-02-22 | 18,260 | 18,440 | 17,380 | 17,780 | 206,000 | 17,780 |
| 2021-02-19 | 17,700 | 18,630 | 17,540 | 18,200 | 283,100 | 18,200 |
| 2021-02-18 | 16,600 | 18,670 | 16,530 | 18,010 | 448,800 | 18,010 |
| 2021-02-17 | 17,330 | 17,500 | 16,240 | 16,680 | 218,600 | 16,680 |
| 2021-02-16 | 16,990 | 17,680 | 16,940 | 17,220 | 271,600 | 17,220 |
| 2021-02-15 | 16,750 | 17,440 | 16,320 | 16,920 | 274,500 | 16,920 |
| 2021-02-12 | 17,440 | 17,500 | 15,930 | 16,190 | 324,800 | 16,190 |
| 2021-02-10 | 15,630 | 17,570 | 15,610 | 17,320 | 749,900 | 17,320 |
| 2021-02-09 | 16,240 | 16,950 | 14,870 | 15,600 | 970,700 | 15,600 |
| 2021-02-08 | 13,040 | 15,440 | 12,980 | 15,440 | 669,900 | 15,440 |
| 2021-02-05 | 12,900 | 12,930 | 12,230 | 12,440 | 151,400 | 12,440 |
| 2021-02-04 | 13,400 | 13,400 | 12,680 | 12,830 | 110,800 | 12,830 |
| 2021-02-03 | 13,150 | 13,530 | 12,880 | 13,320 | 100,700 | 13,320 |
| 2021-02-02 | 13,350 | 13,470 | 12,860 | 13,100 | 92,900 | 13,100 |
| 2021-02-01 | 12,670 | 13,020 | 12,230 | 12,950 | 133,000 | 12,950 |
| 2021-01-29 | 13,640 | 13,780 | 12,560 | 12,800 | 187,500 | 12,800 |
| 2021-01-28 | 13,900 | 14,250 | 13,250 | 13,360 | 206,700 | 13,360 |
| 2021-01-27 | 13,600 | 14,650 | 13,520 | 14,280 | 213,200 | 14,280 |
| 2021-01-26 | 13,900 | 13,940 | 13,510 | 13,690 | 83,400 | 13,690 |
| 2021-01-25 | 14,110 | 14,300 | 13,780 | 13,910 | 112,500 | 13,910 |
| 2021-01-22 | 13,700 | 14,280 | 13,450 | 14,050 | 194,000 | 14,050 |
| 2021-01-21 | 13,700 | 14,380 | 13,600 | 13,640 | 298,900 | 13,640 |
| 2021-01-20 | 12,600 | 13,770 | 12,460 | 13,490 | 288,800 | 13,490 |
| 2021-01-19 | 13,240 | 13,390 | 12,600 | 12,650 | 217,100 | 12,650 |
| 2021-01-18 | 12,840 | 14,180 | 12,500 | 13,230 | 457,700 | 13,230 |
| 2021-01-15 | 13,200 | 13,770 | 13,050 | 13,130 | 362,100 | 13,130 |
| 2021-01-14 | 13,110 | 13,410 | 12,580 | 12,800 | 243,800 | 12,800 |
| 2021-01-13 | 12,180 | 13,380 | 12,030 | 13,000 | 328,900 | 13,000 |
| 2021-01-12 | 12,330 | 12,480 | 11,900 | 12,110 | 140,200 | 12,110 |
| 2021-01-08 | 11,370 | 12,660 | 11,280 | 12,320 | 391,500 | 12,320 |
| 2021-01-07 | 10,580 | 11,810 | 10,300 | 11,460 | 300,000 | 11,460 |
| 2021-01-06 | 10,610 | 10,850 | 10,370 | 10,490 | 132,500 | 10,490 |
| 2021-01-05 | 11,030 | 11,120 | 10,350 | 10,580 | 251,500 | 10,580 |
| 2021-01-04 | 11,070 | 11,450 | 10,810 | 11,170 | 262,600 | 11,170 |
分割・併合履歴 ： [2015-12-28]1株→2株