4218 ニチバン(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 | 1,808 | 1,808 | 1,792 | 1,793 | 8,600 | 1,793 |
| 2021-12-29 | 1,827 | 1,827 | 1,801 | 1,808 | 20,200 | 1,808 |
| 2021-12-28 | 1,814 | 1,818 | 1,803 | 1,818 | 13,600 | 1,818 |
| 2021-12-27 | 1,810 | 1,825 | 1,791 | 1,804 | 21,800 | 1,804 |
| 2021-12-24 | 1,796 | 1,803 | 1,787 | 1,800 | 6,800 | 1,800 |
| 2021-12-23 | 1,792 | 1,797 | 1,776 | 1,793 | 7,900 | 1,793 |
| 2021-12-22 | 1,791 | 1,820 | 1,750 | 1,765 | 18,100 | 1,765 |
| 2021-12-21 | 1,795 | 1,804 | 1,784 | 1,790 | 12,800 | 1,790 |
| 2021-12-20 | 1,825 | 1,825 | 1,793 | 1,795 | 13,900 | 1,795 |
| 2021-12-17 | 1,870 | 1,870 | 1,825 | 1,834 | 9,600 | 1,834 |
| 2021-12-16 | 1,852 | 1,873 | 1,852 | 1,870 | 10,700 | 1,870 |
| 2021-12-15 | 1,848 | 1,878 | 1,847 | 1,851 | 7,400 | 1,851 |
| 2021-12-14 | 1,857 | 1,858 | 1,845 | 1,848 | 8,900 | 1,848 |
| 2021-12-13 | 1,882 | 1,882 | 1,845 | 1,857 | 10,200 | 1,857 |
| 2021-12-10 | 1,890 | 1,890 | 1,858 | 1,864 | 14,500 | 1,864 |
| 2021-12-09 | 1,842 | 1,871 | 1,842 | 1,859 | 13,900 | 1,859 |
| 2021-12-08 | 1,880 | 1,895 | 1,850 | 1,882 | 14,200 | 1,882 |
| 2021-12-07 | 1,820 | 1,871 | 1,815 | 1,871 | 20,900 | 1,871 |
| 2021-12-06 | 1,830 | 1,830 | 1,792 | 1,792 | 15,300 | 1,792 |
| 2021-12-03 | 1,768 | 1,791 | 1,767 | 1,790 | 8,600 | 1,790 |
| 2021-12-02 | 1,734 | 1,795 | 1,734 | 1,747 | 23,200 | 1,747 |
| 2021-12-01 | 1,755 | 1,789 | 1,742 | 1,745 | 23,600 | 1,745 |
| 2021-11-30 | 1,801 | 1,831 | 1,747 | 1,747 | 25,900 | 1,747 |
| 2021-11-29 | 1,832 | 1,832 | 1,787 | 1,787 | 22,100 | 1,787 |
| 2021-11-26 | 1,852 | 1,862 | 1,829 | 1,851 | 12,100 | 1,851 |
| 2021-11-25 | 1,852 | 1,859 | 1,830 | 1,852 | 9,500 | 1,852 |
| 2021-11-24 | 1,891 | 1,892 | 1,832 | 1,832 | 15,500 | 1,832 |
| 2021-11-22 | 1,900 | 1,900 | 1,877 | 1,890 | 7,500 | 1,890 |
| 2021-11-19 | 1,877 | 1,893 | 1,860 | 1,893 | 11,700 | 1,893 |
| 2021-11-18 | 1,872 | 1,883 | 1,856 | 1,875 | 12,600 | 1,875 |
| 2021-11-17 | 1,919 | 1,920 | 1,870 | 1,870 | 8,700 | 1,870 |
| 2021-11-16 | 1,883 | 1,925 | 1,879 | 1,915 | 11,300 | 1,915 |
| 2021-11-15 | 1,929 | 1,932 | 1,876 | 1,879 | 12,500 | 1,879 |
| 2021-11-12 | 1,837 | 1,917 | 1,837 | 1,917 | 24,600 | 1,917 |
| 2021-11-11 | 1,860 | 1,860 | 1,829 | 1,829 | 7,000 | 1,829 |
| 2021-11-10 | 1,884 | 1,886 | 1,852 | 1,857 | 9,800 | 1,857 |
| 2021-11-09 | 1,913 | 1,920 | 1,862 | 1,886 | 14,700 | 1,886 |
| 2021-11-08 | 1,890 | 1,998 | 1,883 | 1,908 | 36,400 | 1,908 |
| 2021-11-05 | 1,949 | 1,965 | 1,890 | 1,890 | 30,000 | 1,890 |
| 2021-11-04 | 1,863 | 2,010 | 1,863 | 2,010 | 59,600 | 2,010 |
| 2021-11-02 | 1,876 | 1,884 | 1,860 | 1,874 | 15,000 | 1,874 |
| 2021-11-01 | 1,874 | 1,878 | 1,856 | 1,878 | 15,100 | 1,878 |
| 2021-10-29 | 1,818 | 1,849 | 1,818 | 1,849 | 11,900 | 1,849 |
| 2021-10-28 | 1,820 | 1,855 | 1,797 | 1,813 | 133,400 | 1,813 |
| 2021-10-27 | 1,834 | 1,843 | 1,822 | 1,834 | 12,000 | 1,834 |
| 2021-10-26 | 1,850 | 1,868 | 1,831 | 1,833 | 11,900 | 1,833 |
| 2021-10-25 | 1,855 | 1,879 | 1,843 | 1,843 | 14,800 | 1,843 |
| 2021-10-22 | 1,843 | 1,865 | 1,831 | 1,855 | 15,400 | 1,855 |
| 2021-10-21 | 1,849 | 1,861 | 1,849 | 1,849 | 12,200 | 1,849 |
| 2021-10-20 | 1,876 | 1,880 | 1,844 | 1,844 | 18,100 | 1,844 |
| 2021-10-19 | 1,864 | 1,873 | 1,851 | 1,869 | 17,500 | 1,869 |
| 2021-10-18 | 1,865 | 1,865 | 1,836 | 1,856 | 17,300 | 1,856 |
| 2021-10-15 | 1,817 | 1,850 | 1,814 | 1,849 | 16,600 | 1,849 |
| 2021-10-14 | 1,796 | 1,805 | 1,787 | 1,801 | 11,800 | 1,801 |
| 2021-10-13 | 1,786 | 1,807 | 1,782 | 1,796 | 15,000 | 1,796 |
| 2021-10-12 | 1,840 | 1,840 | 1,789 | 1,789 | 16,200 | 1,789 |
| 2021-10-11 | 1,801 | 1,840 | 1,799 | 1,840 | 12,600 | 1,840 |
| 2021-10-08 | 1,782 | 1,814 | 1,782 | 1,800 | 17,400 | 1,800 |
| 2021-10-07 | 1,796 | 1,818 | 1,781 | 1,782 | 32,300 | 1,782 |
| 2021-10-06 | 1,789 | 1,799 | 1,758 | 1,783 | 18,700 | 1,783 |
| 2021-10-05 | 1,786 | 1,792 | 1,753 | 1,764 | 17,800 | 1,764 |
| 2021-10-04 | 1,802 | 1,816 | 1,788 | 1,808 | 15,300 | 1,808 |
| 2021-10-01 | 1,821 | 1,837 | 1,791 | 1,797 | 25,400 | 1,797 |
| 2021-09-30 | 1,838 | 1,851 | 1,831 | 1,843 | 11,800 | 1,843 |
| 2021-09-29 | 1,815 | 1,838 | 1,798 | 1,838 | 35,900 | 1,838 |
| 2021-09-28 | 1,865 | 1,865 | 1,835 | 1,852 | 55,500 | 1,852 |
| 2021-09-27 | 1,889 | 1,889 | 1,863 | 1,871 | 35,600 | 1,871 |
| 2021-09-24 | 1,839 | 1,900 | 1,825 | 1,900 | 50,600 | 1,900 |
| 2021-09-22 | 1,835 | 1,835 | 1,804 | 1,804 | 27,300 | 1,804 |
| 2021-09-21 | 1,860 | 1,875 | 1,834 | 1,835 | 35,100 | 1,835 |
| 2021-09-17 | 1,887 | 1,895 | 1,867 | 1,895 | 33,300 | 1,895 |
| 2021-09-16 | 1,848 | 1,890 | 1,848 | 1,890 | 22,500 | 1,890 |
| 2021-09-15 | 1,893 | 1,893 | 1,840 | 1,848 | 23,000 | 1,848 |
| 2021-09-14 | 1,888 | 1,904 | 1,870 | 1,904 | 28,600 | 1,904 |
| 2021-09-13 | 1,855 | 1,887 | 1,849 | 1,887 | 20,800 | 1,887 |
| 2021-09-10 | 1,826 | 1,855 | 1,826 | 1,855 | 31,800 | 1,855 |
| 2021-09-09 | 1,827 | 1,840 | 1,822 | 1,837 | 18,400 | 1,837 |
| 2021-09-08 | 1,837 | 1,846 | 1,826 | 1,837 | 25,500 | 1,837 |
| 2021-09-07 | 1,826 | 1,838 | 1,810 | 1,836 | 25,300 | 1,836 |
| 2021-09-06 | 1,828 | 1,850 | 1,816 | 1,833 | 23,000 | 1,833 |
| 2021-09-03 | 1,810 | 1,823 | 1,800 | 1,823 | 18,300 | 1,823 |
| 2021-09-02 | 1,807 | 1,817 | 1,799 | 1,807 | 9,700 | 1,807 |
| 2021-09-01 | 1,817 | 1,818 | 1,802 | 1,818 | 14,500 | 1,818 |
| 2021-08-31 | 1,800 | 1,820 | 1,785 | 1,792 | 19,400 | 1,792 |
| 2021-08-30 | 1,792 | 1,826 | 1,792 | 1,815 | 17,500 | 1,815 |
| 2021-08-27 | 1,775 | 1,797 | 1,771 | 1,797 | 13,300 | 1,797 |
| 2021-08-26 | 1,805 | 1,807 | 1,781 | 1,788 | 10,700 | 1,788 |
| 2021-08-25 | 1,838 | 1,838 | 1,780 | 1,790 | 15,600 | 1,790 |
| 2021-08-24 | 1,808 | 1,827 | 1,804 | 1,827 | 12,300 | 1,827 |
| 2021-08-23 | 1,789 | 1,807 | 1,785 | 1,796 | 11,200 | 1,796 |
| 2021-08-20 | 1,782 | 1,790 | 1,770 | 1,776 | 11,000 | 1,776 |
| 2021-08-19 | 1,782 | 1,786 | 1,770 | 1,770 | 4,700 | 1,770 |
| 2021-08-18 | 1,770 | 1,783 | 1,765 | 1,782 | 8,100 | 1,782 |
| 2021-08-17 | 1,771 | 1,784 | 1,759 | 1,766 | 12,200 | 1,766 |
| 2021-08-16 | 1,825 | 1,825 | 1,777 | 1,777 | 14,500 | 1,777 |
| 2021-08-13 | 1,827 | 1,827 | 1,807 | 1,820 | 7,400 | 1,820 |
| 2021-08-12 | 1,799 | 1,826 | 1,789 | 1,826 | 15,600 | 1,826 |
| 2021-08-11 | 1,767 | 1,799 | 1,754 | 1,799 | 13,900 | 1,799 |
| 2021-08-10 | 1,740 | 1,767 | 1,740 | 1,752 | 7,300 | 1,752 |
| 2021-08-06 | 1,758 | 1,791 | 1,740 | 1,740 | 18,600 | 1,740 |
| 2021-08-05 | 1,734 | 1,742 | 1,730 | 1,730 | 5,300 | 1,730 |
| 2021-08-04 | 1,765 | 1,765 | 1,731 | 1,733 | 11,900 | 1,733 |
| 2021-08-03 | 1,792 | 1,792 | 1,765 | 1,765 | 6,300 | 1,765 |
| 2021-08-02 | 1,758 | 1,804 | 1,757 | 1,802 | 22,800 | 1,802 |
| 2021-07-30 | 1,760 | 1,760 | 1,734 | 1,738 | 19,900 | 1,738 |
| 2021-07-29 | 1,776 | 1,784 | 1,773 | 1,775 | 3,900 | 1,775 |
| 2021-07-28 | 1,796 | 1,796 | 1,771 | 1,773 | 5,900 | 1,773 |
| 2021-07-27 | 1,808 | 1,808 | 1,784 | 1,796 | 6,300 | 1,796 |
| 2021-07-26 | 1,806 | 1,806 | 1,772 | 1,782 | 9,200 | 1,782 |
| 2021-07-21 | 1,766 | 1,786 | 1,758 | 1,778 | 10,900 | 1,778 |
| 2021-07-20 | 1,720 | 1,744 | 1,720 | 1,734 | 29,600 | 1,734 |
| 2021-07-19 | 1,758 | 1,758 | 1,727 | 1,730 | 23,900 | 1,730 |
| 2021-07-16 | 1,772 | 1,781 | 1,760 | 1,760 | 12,800 | 1,760 |
| 2021-07-15 | 1,800 | 1,800 | 1,769 | 1,776 | 13,700 | 1,776 |
| 2021-07-14 | 1,823 | 1,832 | 1,800 | 1,800 | 17,900 | 1,800 |
| 2021-07-13 | 1,788 | 1,822 | 1,780 | 1,822 | 20,400 | 1,822 |
| 2021-07-12 | 1,775 | 1,775 | 1,744 | 1,775 | 13,200 | 1,775 |
| 2021-07-09 | 1,710 | 1,747 | 1,700 | 1,735 | 27,500 | 1,735 |
| 2021-07-08 | 1,783 | 1,786 | 1,713 | 1,713 | 30,700 | 1,713 |
| 2021-07-07 | 1,772 | 1,797 | 1,756 | 1,778 | 12,300 | 1,778 |
| 2021-07-06 | 1,765 | 1,788 | 1,765 | 1,775 | 4,800 | 1,775 |
| 2021-07-05 | 1,762 | 1,779 | 1,760 | 1,765 | 6,300 | 1,765 |
| 2021-07-02 | 1,761 | 1,781 | 1,760 | 1,769 | 8,700 | 1,769 |
| 2021-07-01 | 1,775 | 1,782 | 1,755 | 1,764 | 13,000 | 1,764 |
| 2021-06-30 | 1,762 | 1,776 | 1,753 | 1,760 | 21,600 | 1,760 |
| 2021-06-29 | 1,775 | 1,775 | 1,756 | 1,762 | 12,900 | 1,762 |
| 2021-06-28 | 1,789 | 1,791 | 1,777 | 1,786 | 10,200 | 1,786 |
| 2021-06-25 | 1,818 | 1,818 | 1,786 | 1,802 | 10,900 | 1,802 |
| 2021-06-24 | 1,781 | 1,799 | 1,781 | 1,790 | 10,700 | 1,790 |
| 2021-06-23 | 1,785 | 1,792 | 1,778 | 1,785 | 9,000 | 1,785 |
| 2021-06-22 | 1,798 | 1,798 | 1,762 | 1,774 | 19,500 | 1,774 |
| 2021-06-21 | 1,707 | 1,770 | 1,707 | 1,760 | 54,100 | 1,760 |
| 2021-06-18 | 1,763 | 1,769 | 1,707 | 1,707 | 34,600 | 1,707 |
| 2021-06-17 | 1,765 | 1,766 | 1,758 | 1,762 | 4,100 | 1,762 |
| 2021-06-16 | 1,750 | 1,771 | 1,750 | 1,768 | 4,100 | 1,768 |
| 2021-06-15 | 1,764 | 1,768 | 1,755 | 1,755 | 10,300 | 1,755 |
| 2021-06-14 | 1,758 | 1,769 | 1,747 | 1,764 | 11,200 | 1,764 |
| 2021-06-11 | 1,785 | 1,785 | 1,757 | 1,758 | 18,800 | 1,758 |
| 2021-06-10 | 1,772 | 1,776 | 1,756 | 1,766 | 13,200 | 1,766 |
| 2021-06-09 | 1,798 | 1,798 | 1,771 | 1,774 | 9,200 | 1,774 |
| 2021-06-08 | 1,800 | 1,800 | 1,770 | 1,790 | 20,900 | 1,790 |
| 2021-06-07 | 1,785 | 1,802 | 1,772 | 1,782 | 13,800 | 1,782 |
| 2021-06-04 | 1,781 | 1,793 | 1,762 | 1,765 | 26,300 | 1,765 |
| 2021-06-03 | 1,820 | 1,829 | 1,747 | 1,783 | 53,100 | 1,783 |
| 2021-06-02 | 1,724 | 1,746 | 1,723 | 1,728 | 14,700 | 1,728 |
| 2021-06-01 | 1,737 | 1,749 | 1,704 | 1,724 | 25,000 | 1,724 |
| 2021-05-31 | 1,725 | 1,740 | 1,725 | 1,730 | 20,300 | 1,730 |
| 2021-05-28 | 1,689 | 1,724 | 1,689 | 1,724 | 36,700 | 1,724 |
| 2021-05-27 | 1,662 | 1,693 | 1,652 | 1,671 | 223,200 | 1,671 |
| 2021-05-26 | 1,667 | 1,703 | 1,660 | 1,687 | 64,600 | 1,687 |
| 2021-05-25 | 1,710 | 1,710 | 1,650 | 1,654 | 58,600 | 1,654 |
| 2021-05-24 | 1,683 | 1,718 | 1,679 | 1,707 | 45,400 | 1,707 |
| 2021-05-21 | 1,685 | 1,698 | 1,675 | 1,675 | 23,100 | 1,675 |
| 2021-05-20 | 1,699 | 1,717 | 1,685 | 1,685 | 25,400 | 1,685 |
| 2021-05-19 | 1,702 | 1,705 | 1,676 | 1,680 | 31,500 | 1,680 |
| 2021-05-18 | 1,696 | 1,721 | 1,679 | 1,714 | 52,100 | 1,714 |
| 2021-05-17 | 1,751 | 1,764 | 1,692 | 1,693 | 48,700 | 1,693 |
| 2021-05-14 | 1,741 | 1,780 | 1,737 | 1,751 | 41,700 | 1,751 |
| 2021-05-13 | 1,750 | 1,765 | 1,741 | 1,743 | 41,000 | 1,743 |
| 2021-05-12 | 1,831 | 1,831 | 1,745 | 1,753 | 43,500 | 1,753 |
| 2021-05-11 | 1,869 | 1,871 | 1,831 | 1,831 | 15,500 | 1,831 |
| 2021-05-10 | 1,860 | 1,884 | 1,860 | 1,869 | 7,500 | 1,869 |
| 2021-05-07 | 1,892 | 1,892 | 1,854 | 1,856 | 10,400 | 1,856 |
| 2021-05-06 | 1,878 | 1,893 | 1,852 | 1,865 | 18,100 | 1,865 |
| 2021-04-30 | 1,892 | 1,900 | 1,851 | 1,851 | 26,800 | 1,851 |
| 2021-04-28 | 1,904 | 1,904 | 1,884 | 1,892 | 29,400 | 1,892 |
| 2021-04-27 | 1,918 | 1,932 | 1,877 | 1,917 | 31,000 | 1,917 |
| 2021-04-26 | 1,931 | 1,950 | 1,916 | 1,928 | 43,000 | 1,928 |
| 2021-04-23 | 1,890 | 1,908 | 1,890 | 1,901 | 17,800 | 1,901 |
| 2021-04-22 | 1,868 | 1,914 | 1,838 | 1,912 | 28,500 | 1,912 |
| 2021-04-21 | 1,831 | 1,872 | 1,830 | 1,845 | 26,300 | 1,845 |
| 2021-04-20 | 1,850 | 1,864 | 1,839 | 1,840 | 18,600 | 1,840 |
| 2021-04-19 | 1,860 | 1,872 | 1,852 | 1,865 | 8,000 | 1,865 |
| 2021-04-16 | 1,868 | 1,874 | 1,853 | 1,853 | 4,100 | 1,853 |
| 2021-04-15 | 1,855 | 1,872 | 1,839 | 1,869 | 12,200 | 1,869 |
| 2021-04-14 | 1,890 | 1,890 | 1,858 | 1,861 | 8,800 | 1,861 |
| 2021-04-13 | 1,886 | 1,888 | 1,863 | 1,880 | 7,700 | 1,880 |
| 2021-04-12 | 1,900 | 1,900 | 1,861 | 1,874 | 16,200 | 1,874 |
| 2021-04-09 | 1,853 | 1,895 | 1,846 | 1,884 | 23,300 | 1,884 |
| 2021-04-08 | 1,934 | 1,934 | 1,855 | 1,855 | 21,600 | 1,855 |
| 2021-04-07 | 1,914 | 1,936 | 1,907 | 1,934 | 13,000 | 1,934 |
| 2021-04-06 | 1,949 | 1,954 | 1,901 | 1,906 | 21,100 | 1,906 |
| 2021-04-05 | 1,962 | 1,962 | 1,928 | 1,949 | 16,400 | 1,949 |
| 2021-04-02 | 1,946 | 1,950 | 1,927 | 1,945 | 10,100 | 1,945 |
| 2021-04-01 | 1,920 | 1,943 | 1,913 | 1,935 | 17,300 | 1,935 |
| 2021-03-31 | 1,962 | 1,962 | 1,914 | 1,914 | 23,300 | 1,914 |
| 2021-03-30 | 2,003 | 2,016 | 1,975 | 1,978 | 27,000 | 1,978 |
| 2021-03-29 | 2,064 | 2,081 | 2,021 | 2,072 | 37,400 | 2,072 |
| 2021-03-26 | 2,038 | 2,052 | 2,030 | 2,040 | 15,400 | 2,040 |
| 2021-03-25 | 2,024 | 2,039 | 2,007 | 2,038 | 13,300 | 2,038 |
| 2021-03-24 | 2,055 | 2,061 | 1,996 | 2,004 | 24,300 | 2,004 |
| 2021-03-23 | 2,106 | 2,111 | 2,057 | 2,064 | 18,500 | 2,064 |
| 2021-03-22 | 2,135 | 2,135 | 2,069 | 2,093 | 26,200 | 2,093 |
| 2021-03-19 | 2,087 | 2,137 | 2,071 | 2,135 | 41,000 | 2,135 |
| 2021-03-18 | 2,048 | 2,087 | 2,044 | 2,087 | 30,900 | 2,087 |
| 2021-03-17 | 2,038 | 2,044 | 2,024 | 2,044 | 18,200 | 2,044 |
| 2021-03-16 | 2,025 | 2,041 | 2,020 | 2,038 | 22,100 | 2,038 |
| 2021-03-15 | 1,983 | 2,025 | 1,977 | 2,025 | 28,400 | 2,025 |
| 2021-03-12 | 2,008 | 2,008 | 1,974 | 1,983 | 26,700 | 1,983 |
| 2021-03-11 | 2,010 | 2,018 | 2,005 | 2,014 | 21,100 | 2,014 |
| 2021-03-10 | 1,992 | 2,014 | 1,966 | 2,007 | 34,300 | 2,007 |
| 2021-03-09 | 1,963 | 1,992 | 1,950 | 1,992 | 24,800 | 1,992 |
| 2021-03-08 | 1,965 | 1,966 | 1,930 | 1,953 | 22,600 | 1,953 |
| 2021-03-05 | 1,910 | 1,949 | 1,890 | 1,948 | 35,400 | 1,948 |
| 2021-03-04 | 1,905 | 1,905 | 1,863 | 1,905 | 18,500 | 1,905 |
| 2021-03-03 | 1,867 | 1,905 | 1,854 | 1,905 | 21,900 | 1,905 |
| 2021-03-02 | 1,890 | 1,890 | 1,852 | 1,857 | 21,100 | 1,857 |
| 2021-03-01 | 1,850 | 1,885 | 1,850 | 1,876 | 19,300 | 1,876 |
| 2021-02-26 | 1,828 | 1,867 | 1,825 | 1,832 | 28,800 | 1,832 |
| 2021-02-25 | 1,821 | 1,841 | 1,809 | 1,834 | 19,100 | 1,834 |
| 2021-02-24 | 1,820 | 1,820 | 1,799 | 1,803 | 14,200 | 1,803 |
| 2021-02-22 | 1,808 | 1,823 | 1,800 | 1,822 | 13,600 | 1,822 |
| 2021-02-19 | 1,819 | 1,819 | 1,786 | 1,793 | 22,200 | 1,793 |
| 2021-02-18 | 1,858 | 1,858 | 1,825 | 1,829 | 14,700 | 1,829 |
| 2021-02-17 | 1,873 | 1,873 | 1,853 | 1,859 | 18,900 | 1,859 |
| 2021-02-16 | 1,872 | 1,880 | 1,844 | 1,861 | 18,600 | 1,861 |
| 2021-02-15 | 1,860 | 1,871 | 1,845 | 1,871 | 25,300 | 1,871 |
| 2021-02-12 | 1,850 | 1,856 | 1,836 | 1,852 | 25,700 | 1,852 |
| 2021-02-10 | 1,854 | 1,860 | 1,826 | 1,831 | 21,500 | 1,831 |
| 2021-02-09 | 1,829 | 1,865 | 1,829 | 1,848 | 35,200 | 1,848 |
| 2021-02-08 | 1,760 | 1,825 | 1,760 | 1,825 | 59,800 | 1,825 |
| 2021-02-05 | 1,732 | 1,755 | 1,723 | 1,754 | 17,700 | 1,754 |
| 2021-02-04 | 1,709 | 1,729 | 1,705 | 1,729 | 14,000 | 1,729 |
| 2021-02-03 | 1,686 | 1,710 | 1,686 | 1,706 | 16,800 | 1,706 |
| 2021-02-02 | 1,670 | 1,686 | 1,662 | 1,686 | 9,700 | 1,686 |
| 2021-02-01 | 1,665 | 1,690 | 1,665 | 1,670 | 14,300 | 1,670 |
| 2021-01-29 | 1,689 | 1,689 | 1,665 | 1,665 | 15,800 | 1,665 |
| 2021-01-28 | 1,698 | 1,700 | 1,683 | 1,689 | 29,300 | 1,689 |
| 2021-01-27 | 1,676 | 1,698 | 1,676 | 1,698 | 13,300 | 1,698 |
| 2021-01-26 | 1,693 | 1,693 | 1,670 | 1,676 | 18,900 | 1,676 |
| 2021-01-25 | 1,685 | 1,693 | 1,671 | 1,693 | 21,800 | 1,693 |
| 2021-01-22 | 1,664 | 1,670 | 1,647 | 1,670 | 28,100 | 1,670 |
| 2021-01-21 | 1,658 | 1,659 | 1,644 | 1,659 | 32,900 | 1,659 |
| 2021-01-20 | 1,635 | 1,641 | 1,625 | 1,636 | 41,100 | 1,636 |
| 2021-01-19 | 1,651 | 1,659 | 1,627 | 1,635 | 30,300 | 1,635 |
| 2021-01-18 | 1,651 | 1,657 | 1,637 | 1,649 | 12,100 | 1,649 |
| 2021-01-15 | 1,699 | 1,699 | 1,650 | 1,656 | 28,000 | 1,656 |
| 2021-01-14 | 1,700 | 1,709 | 1,686 | 1,699 | 19,300 | 1,699 |
| 2021-01-13 | 1,697 | 1,700 | 1,674 | 1,698 | 15,200 | 1,698 |
| 2021-01-12 | 1,660 | 1,697 | 1,651 | 1,697 | 37,300 | 1,697 |
| 2021-01-08 | 1,631 | 1,654 | 1,618 | 1,654 | 32,700 | 1,654 |
| 2021-01-07 | 1,637 | 1,640 | 1,618 | 1,627 | 23,200 | 1,627 |
| 2021-01-06 | 1,635 | 1,635 | 1,608 | 1,618 | 17,100 | 1,618 |
| 2021-01-05 | 1,668 | 1,668 | 1,613 | 1,620 | 29,700 | 1,620 |
| 2021-01-04 | 1,666 | 1,669 | 1,631 | 1,669 | 21,000 | 1,669 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
