4299 (株)ハイマックス 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 | 1,180 | 1,180 | 1,129 | 1,167 | 18,800 | 1,167 |
| 2021-12-29 | 1,108 | 1,152 | 1,100 | 1,152 | 23,700 | 1,152 |
| 2021-12-28 | 1,080 | 1,094 | 1,075 | 1,094 | 29,600 | 1,094 |
| 2021-12-27 | 1,071 | 1,079 | 1,066 | 1,079 | 7,900 | 1,079 |
| 2021-12-24 | 1,071 | 1,075 | 1,067 | 1,074 | 4,100 | 1,074 |
| 2021-12-23 | 1,076 | 1,080 | 1,067 | 1,074 | 8,100 | 1,074 |
| 2021-12-22 | 1,047 | 1,060 | 1,046 | 1,046 | 6,900 | 1,046 |
| 2021-12-21 | 1,074 | 1,074 | 1,036 | 1,047 | 16,200 | 1,047 |
| 2021-12-20 | 1,078 | 1,081 | 1,060 | 1,060 | 11,700 | 1,060 |
| 2021-12-17 | 1,085 | 1,091 | 1,075 | 1,080 | 7,400 | 1,080 |
| 2021-12-16 | 1,088 | 1,090 | 1,079 | 1,090 | 6,800 | 1,090 |
| 2021-12-15 | 1,080 | 1,094 | 1,072 | 1,075 | 16,500 | 1,075 |
| 2021-12-14 | 1,089 | 1,089 | 1,068 | 1,082 | 3,000 | 1,082 |
| 2021-12-13 | 1,091 | 1,091 | 1,079 | 1,084 | 5,200 | 1,084 |
| 2021-12-10 | 1,088 | 1,089 | 1,074 | 1,081 | 9,100 | 1,081 |
| 2021-12-09 | 1,080 | 1,086 | 1,072 | 1,082 | 3,600 | 1,082 |
| 2021-12-08 | 1,109 | 1,109 | 1,068 | 1,072 | 25,200 | 1,072 |
| 2021-12-07 | 1,081 | 1,102 | 1,081 | 1,102 | 5,900 | 1,102 |
| 2021-12-06 | 1,091 | 1,097 | 1,081 | 1,081 | 5,500 | 1,081 |
| 2021-12-03 | 1,080 | 1,110 | 1,080 | 1,099 | 9,600 | 1,099 |
| 2021-12-02 | 1,108 | 1,108 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2021-12-01 | 1,122 | 1,122 | 1,081 | 1,110 | 10,200 | 1,110 |
| 2021-11-30 | 1,142 | 1,142 | 1,087 | 1,094 | 12,100 | 1,094 |
| 2021-11-29 | 1,082 | 1,127 | 1,082 | 1,083 | 20,300 | 1,083 |
| 2021-11-26 | 1,142 | 1,142 | 1,118 | 1,130 | 6,500 | 1,130 |
| 2021-11-25 | 1,143 | 1,150 | 1,136 | 1,146 | 3,700 | 1,146 |
| 2021-11-24 | 1,154 | 1,155 | 1,142 | 1,142 | 2,300 | 1,142 |
| 2021-11-22 | 1,138 | 1,152 | 1,125 | 1,150 | 5,300 | 1,150 |
| 2021-11-19 | 1,159 | 1,160 | 1,144 | 1,150 | 4,400 | 1,150 |
| 2021-11-18 | 1,160 | 1,166 | 1,152 | 1,166 | 8,100 | 1,166 |
| 2021-11-17 | 1,156 | 1,164 | 1,155 | 1,156 | 2,800 | 1,156 |
| 2021-11-16 | 1,177 | 1,177 | 1,154 | 1,162 | 8,300 | 1,162 |
| 2021-11-15 | 1,160 | 1,163 | 1,160 | 1,163 | 3,900 | 1,163 |
| 2021-11-12 | 1,160 | 1,160 | 1,139 | 1,153 | 5,700 | 1,153 |
| 2021-11-11 | 1,157 | 1,170 | 1,141 | 1,149 | 5,700 | 1,149 |
| 2021-11-10 | 1,155 | 1,167 | 1,139 | 1,167 | 7,500 | 1,167 |
| 2021-11-09 | 1,175 | 1,175 | 1,147 | 1,155 | 16,100 | 1,155 |
| 2021-11-08 | 1,185 | 1,205 | 1,172 | 1,176 | 8,500 | 1,176 |
| 2021-11-05 | 1,183 | 1,189 | 1,181 | 1,185 | 4,500 | 1,185 |
| 2021-11-04 | 1,188 | 1,201 | 1,179 | 1,187 | 7,900 | 1,187 |
| 2021-11-02 | 1,208 | 1,226 | 1,155 | 1,189 | 16,700 | 1,189 |
| 2021-11-01 | 1,259 | 1,259 | 1,201 | 1,208 | 15,100 | 1,208 |
| 2021-10-29 | 1,164 | 1,181 | 1,148 | 1,181 | 14,700 | 1,181 |
| 2021-10-28 | 1,248 | 1,248 | 1,126 | 1,126 | 48,800 | 1,126 |
| 2021-10-27 | 1,226 | 1,247 | 1,216 | 1,244 | 12,200 | 1,244 |
| 2021-10-26 | 1,209 | 1,221 | 1,205 | 1,210 | 5,000 | 1,210 |
| 2021-10-25 | 1,218 | 1,222 | 1,200 | 1,203 | 7,700 | 1,203 |
| 2021-10-22 | 1,241 | 1,241 | 1,212 | 1,217 | 6,400 | 1,217 |
| 2021-10-21 | 1,250 | 1,269 | 1,240 | 1,241 | 18,100 | 1,241 |
| 2021-10-20 | 1,228 | 1,250 | 1,228 | 1,249 | 9,900 | 1,249 |
| 2021-10-19 | 1,234 | 1,234 | 1,222 | 1,233 | 14,100 | 1,233 |
| 2021-10-18 | 1,200 | 1,235 | 1,193 | 1,235 | 32,200 | 1,235 |
| 2021-10-15 | 1,159 | 1,185 | 1,157 | 1,185 | 13,000 | 1,185 |
| 2021-10-14 | 1,160 | 1,162 | 1,148 | 1,155 | 8,900 | 1,155 |
| 2021-10-13 | 1,144 | 1,153 | 1,140 | 1,153 | 4,800 | 1,153 |
| 2021-10-12 | 1,145 | 1,150 | 1,144 | 1,148 | 2,800 | 1,148 |
| 2021-10-11 | 1,147 | 1,155 | 1,136 | 1,155 | 8,300 | 1,155 |
| 2021-10-08 | 1,156 | 1,156 | 1,134 | 1,140 | 10,300 | 1,140 |
| 2021-10-07 | 1,155 | 1,169 | 1,150 | 1,161 | 20,800 | 1,161 |
| 2021-10-06 | 1,145 | 1,158 | 1,137 | 1,155 | 13,100 | 1,155 |
| 2021-10-05 | 1,127 | 1,150 | 1,104 | 1,150 | 20,900 | 1,150 |
| 2021-10-04 | 1,167 | 1,167 | 1,128 | 1,140 | 13,000 | 1,140 |
| 2021-10-01 | 1,148 | 1,156 | 1,143 | 1,150 | 20,400 | 1,150 |
| 2021-09-30 | 1,185 | 1,185 | 1,135 | 1,156 | 61,800 | 1,156 |
| 2021-09-29 | 1,097 | 1,105 | 1,086 | 1,096 | 11,800 | 1,096 |
| 2021-09-28 | 1,125 | 1,125 | 1,113 | 1,123 | 13,200 | 1,123 |
| 2021-09-27 | 1,127 | 1,127 | 1,114 | 1,120 | 8,200 | 1,120 |
| 2021-09-24 | 1,118 | 1,127 | 1,115 | 1,125 | 10,000 | 1,125 |
| 2021-09-22 | 1,108 | 1,110 | 1,102 | 1,105 | 3,200 | 1,105 |
| 2021-09-21 | 1,103 | 1,117 | 1,103 | 1,113 | 8,800 | 1,113 |
| 2021-09-17 | 1,111 | 1,126 | 1,099 | 1,126 | 12,200 | 1,126 |
| 2021-09-16 | 1,111 | 1,112 | 1,098 | 1,112 | 9,200 | 1,112 |
| 2021-09-15 | 1,112 | 1,113 | 1,101 | 1,113 | 8,800 | 1,113 |
| 2021-09-14 | 1,120 | 1,122 | 1,111 | 1,122 | 13,200 | 1,122 |
| 2021-09-13 | 1,110 | 1,120 | 1,096 | 1,120 | 10,800 | 1,120 |
| 2021-09-10 | 1,102 | 1,110 | 1,092 | 1,110 | 15,800 | 1,110 |
| 2021-09-09 | 1,104 | 1,104 | 1,091 | 1,095 | 5,700 | 1,095 |
| 2021-09-08 | 1,101 | 1,101 | 1,092 | 1,100 | 10,600 | 1,100 |
| 2021-09-07 | 1,105 | 1,105 | 1,097 | 1,105 | 13,400 | 1,105 |
| 2021-09-06 | 1,099 | 1,103 | 1,095 | 1,101 | 7,200 | 1,101 |
| 2021-09-03 | 1,094 | 1,102 | 1,090 | 1,098 | 8,000 | 1,098 |
| 2021-09-02 | 1,093 | 1,103 | 1,090 | 1,096 | 11,900 | 1,096 |
| 2021-09-01 | 1,100 | 1,107 | 1,093 | 1,097 | 6,200 | 1,097 |
| 2021-08-31 | 1,103 | 1,105 | 1,086 | 1,099 | 9,100 | 1,099 |
| 2021-08-30 | 1,109 | 1,110 | 1,087 | 1,103 | 8,800 | 1,103 |
| 2021-08-27 | 1,101 | 1,101 | 1,075 | 1,099 | 7,900 | 1,099 |
| 2021-08-26 | 1,088 | 1,090 | 1,084 | 1,084 | 1,900 | 1,084 |
| 2021-08-25 | 1,088 | 1,092 | 1,084 | 1,087 | 1,500 | 1,087 |
| 2021-08-24 | 1,092 | 1,101 | 1,084 | 1,089 | 5,400 | 1,089 |
| 2021-08-23 | 1,084 | 1,097 | 1,084 | 1,092 | 4,000 | 1,092 |
| 2021-08-20 | 1,088 | 1,088 | 1,074 | 1,084 | 8,100 | 1,084 |
| 2021-08-19 | 1,077 | 1,086 | 1,077 | 1,077 | 10,000 | 1,077 |
| 2021-08-18 | 1,069 | 1,094 | 1,069 | 1,087 | 8,600 | 1,087 |
| 2021-08-17 | 1,082 | 1,088 | 1,069 | 1,077 | 8,600 | 1,077 |
| 2021-08-16 | 1,083 | 1,087 | 1,076 | 1,076 | 4,500 | 1,076 |
| 2021-08-13 | 1,083 | 1,086 | 1,073 | 1,085 | 2,500 | 1,085 |
| 2021-08-12 | 1,086 | 1,086 | 1,075 | 1,084 | 7,100 | 1,084 |
| 2021-08-11 | 1,091 | 1,094 | 1,082 | 1,089 | 3,900 | 1,089 |
| 2021-08-10 | 1,066 | 1,087 | 1,059 | 1,087 | 6,600 | 1,087 |
| 2021-08-06 | 1,075 | 1,075 | 1,066 | 1,067 | 2,400 | 1,067 |
| 2021-08-05 | 1,078 | 1,086 | 1,075 | 1,075 | 4,600 | 1,075 |
| 2021-08-04 | 1,080 | 1,091 | 1,072 | 1,078 | 7,000 | 1,078 |
| 2021-08-03 | 1,098 | 1,099 | 1,082 | 1,084 | 3,900 | 1,084 |
| 2021-08-02 | 1,059 | 1,104 | 1,059 | 1,097 | 13,500 | 1,097 |
| 2021-07-30 | 1,090 | 1,105 | 1,087 | 1,089 | 4,700 | 1,089 |
| 2021-07-29 | 1,102 | 1,102 | 1,090 | 1,100 | 6,000 | 1,100 |
| 2021-07-28 | 1,107 | 1,107 | 1,090 | 1,094 | 7,000 | 1,094 |
| 2021-07-27 | 1,106 | 1,108 | 1,095 | 1,106 | 8,000 | 1,106 |
| 2021-07-26 | 1,098 | 1,105 | 1,097 | 1,100 | 4,000 | 1,100 |
| 2021-07-21 | 1,071 | 1,094 | 1,069 | 1,092 | 6,800 | 1,092 |
| 2021-07-20 | 1,079 | 1,081 | 1,069 | 1,077 | 6,400 | 1,077 |
| 2021-07-19 | 1,077 | 1,086 | 1,065 | 1,082 | 9,000 | 1,082 |
| 2021-07-16 | 1,070 | 1,085 | 1,070 | 1,081 | 8,400 | 1,081 |
| 2021-07-15 | 1,098 | 1,098 | 1,070 | 1,070 | 10,400 | 1,070 |
| 2021-07-14 | 1,103 | 1,105 | 1,097 | 1,098 | 4,100 | 1,098 |
| 2021-07-13 | 1,106 | 1,114 | 1,101 | 1,114 | 7,200 | 1,114 |
| 2021-07-12 | 1,106 | 1,109 | 1,087 | 1,109 | 12,000 | 1,109 |
| 2021-07-09 | 1,061 | 1,089 | 1,061 | 1,082 | 17,200 | 1,082 |
| 2021-07-08 | 1,073 | 1,087 | 1,068 | 1,077 | 13,700 | 1,077 |
| 2021-07-07 | 1,104 | 1,104 | 1,075 | 1,077 | 13,400 | 1,077 |
| 2021-07-06 | 1,115 | 1,115 | 1,104 | 1,108 | 3,200 | 1,108 |
| 2021-07-05 | 1,120 | 1,120 | 1,104 | 1,104 | 7,900 | 1,104 |
| 2021-07-02 | 1,108 | 1,125 | 1,108 | 1,120 | 7,900 | 1,120 |
| 2021-07-01 | 1,136 | 1,136 | 1,108 | 1,108 | 16,500 | 1,108 |
| 2021-06-30 | 1,125 | 1,130 | 1,115 | 1,126 | 15,500 | 1,126 |
| 2021-06-29 | 1,125 | 1,129 | 1,106 | 1,118 | 15,800 | 1,118 |
| 2021-06-28 | 1,125 | 1,125 | 1,113 | 1,114 | 7,800 | 1,114 |
| 2021-06-25 | 1,148 | 1,149 | 1,117 | 1,125 | 14,500 | 1,125 |
| 2021-06-24 | 1,091 | 1,130 | 1,091 | 1,130 | 21,900 | 1,130 |
| 2021-06-23 | 1,088 | 1,099 | 1,078 | 1,099 | 14,400 | 1,099 |
| 2021-06-22 | 1,069 | 1,085 | 1,057 | 1,083 | 19,200 | 1,083 |
| 2021-06-21 | 1,063 | 1,090 | 1,050 | 1,050 | 26,700 | 1,050 |
| 2021-06-18 | 1,080 | 1,083 | 1,066 | 1,072 | 17,300 | 1,072 |
| 2021-06-17 | 1,066 | 1,085 | 1,066 | 1,080 | 11,100 | 1,080 |
| 2021-06-16 | 1,075 | 1,085 | 1,064 | 1,071 | 19,100 | 1,071 |
| 2021-06-15 | 1,074 | 1,092 | 1,070 | 1,079 | 13,200 | 1,079 |
| 2021-06-14 | 1,060 | 1,083 | 1,050 | 1,074 | 18,100 | 1,074 |
| 2021-06-11 | 1,073 | 1,077 | 1,066 | 1,066 | 11,100 | 1,066 |
| 2021-06-10 | 1,065 | 1,077 | 1,062 | 1,067 | 9,200 | 1,067 |
| 2021-06-09 | 1,066 | 1,068 | 1,058 | 1,058 | 2,900 | 1,058 |
| 2021-06-08 | 1,064 | 1,075 | 1,064 | 1,066 | 3,700 | 1,066 |
| 2021-06-07 | 1,078 | 1,078 | 1,064 | 1,064 | 6,200 | 1,064 |
| 2021-06-04 | 1,068 | 1,071 | 1,064 | 1,070 | 3,400 | 1,070 |
| 2021-06-03 | 1,062 | 1,076 | 1,059 | 1,068 | 8,100 | 1,068 |
| 2021-06-02 | 1,067 | 1,070 | 1,047 | 1,062 | 10,300 | 1,062 |
| 2021-06-01 | 1,062 | 1,072 | 1,055 | 1,064 | 11,900 | 1,064 |
| 2021-05-31 | 1,068 | 1,069 | 1,053 | 1,065 | 14,500 | 1,065 |
| 2021-05-28 | 1,041 | 1,065 | 1,038 | 1,065 | 17,700 | 1,065 |
| 2021-05-27 | 1,030 | 1,041 | 1,028 | 1,032 | 11,300 | 1,032 |
| 2021-05-26 | 1,028 | 1,035 | 1,017 | 1,030 | 10,400 | 1,030 |
| 2021-05-25 | 1,023 | 1,038 | 1,023 | 1,032 | 7,200 | 1,032 |
| 2021-05-24 | 1,034 | 1,041 | 1,025 | 1,026 | 7,300 | 1,026 |
| 2021-05-21 | 1,040 | 1,044 | 1,025 | 1,036 | 13,000 | 1,036 |
| 2021-05-20 | 1,014 | 1,045 | 1,014 | 1,045 | 11,600 | 1,045 |
| 2021-05-19 | 1,015 | 1,034 | 1,001 | 1,003 | 16,700 | 1,003 |
| 2021-05-18 | 999 | 1,017 | 984 | 1,017 | 31,300 | 1,017 |
| 2021-05-17 | 1,025 | 1,038 | 985 | 995 | 59,000 | 995 |
| 2021-05-14 | 1,094 | 1,107 | 1,007 | 1,025 | 65,700 | 1,025 |
| 2021-05-13 | 1,090 | 1,109 | 1,066 | 1,066 | 29,000 | 1,066 |
| 2021-05-12 | 1,115 | 1,136 | 1,088 | 1,095 | 31,800 | 1,095 |
| 2021-05-11 | 1,134 | 1,134 | 1,113 | 1,117 | 19,400 | 1,117 |
| 2021-05-10 | 1,122 | 1,140 | 1,110 | 1,139 | 23,800 | 1,139 |
| 2021-05-07 | 1,123 | 1,135 | 1,112 | 1,126 | 18,000 | 1,126 |
| 2021-05-06 | 1,127 | 1,136 | 1,110 | 1,126 | 17,500 | 1,126 |
| 2021-04-30 | 1,130 | 1,131 | 1,112 | 1,127 | 18,000 | 1,127 |
| 2021-04-28 | 1,146 | 1,146 | 1,124 | 1,129 | 20,700 | 1,129 |
| 2021-04-27 | 1,147 | 1,155 | 1,128 | 1,152 | 16,100 | 1,152 |
| 2021-04-26 | 1,129 | 1,148 | 1,112 | 1,144 | 17,400 | 1,144 |
| 2021-04-23 | 1,152 | 1,156 | 1,128 | 1,128 | 23,200 | 1,128 |
| 2021-04-22 | 1,170 | 1,182 | 1,152 | 1,152 | 17,400 | 1,152 |
| 2021-04-21 | 1,188 | 1,188 | 1,142 | 1,145 | 31,900 | 1,145 |
| 2021-04-20 | 1,199 | 1,204 | 1,188 | 1,195 | 8,200 | 1,195 |
| 2021-04-19 | 1,215 | 1,225 | 1,197 | 1,205 | 18,400 | 1,205 |
| 2021-04-16 | 1,213 | 1,229 | 1,206 | 1,215 | 22,500 | 1,215 |
| 2021-04-15 | 1,206 | 1,225 | 1,199 | 1,220 | 19,100 | 1,220 |
| 2021-04-14 | 1,203 | 1,223 | 1,200 | 1,213 | 10,900 | 1,213 |
| 2021-04-13 | 1,220 | 1,229 | 1,203 | 1,215 | 15,200 | 1,215 |
| 2021-04-12 | 1,225 | 1,240 | 1,205 | 1,223 | 15,700 | 1,223 |
| 2021-04-09 | 1,175 | 1,235 | 1,175 | 1,230 | 43,300 | 1,230 |
| 2021-04-08 | 1,201 | 1,201 | 1,170 | 1,171 | 43,300 | 1,171 |
| 2021-04-07 | 1,200 | 1,214 | 1,200 | 1,209 | 17,800 | 1,209 |
| 2021-04-06 | 1,224 | 1,226 | 1,199 | 1,204 | 18,400 | 1,204 |
| 2021-04-05 | 1,212 | 1,233 | 1,212 | 1,221 | 10,100 | 1,221 |
| 2021-04-02 | 1,230 | 1,230 | 1,206 | 1,215 | 16,100 | 1,215 |
| 2021-04-01 | 1,247 | 1,247 | 1,213 | 1,224 | 22,700 | 1,224 |
| 2021-03-31 | 1,221 | 1,242 | 1,210 | 1,240 | 40,900 | 1,240 |
| 2021-03-30 | 1,223 | 1,236 | 1,187 | 1,187 | 70,200 | 1,187 |
| 2021-03-29 | 1,298 | 1,310 | 1,242 | 1,257 | 132,400 | 1,257 |
| 2021-03-26 | 1,272 | 1,292 | 1,252 | 1,292 | 68,000 | 1,292 |
| 2021-03-25 | 1,247 | 1,280 | 1,230 | 1,279 | 30,400 | 1,279 |
| 2021-03-24 | 1,275 | 1,293 | 1,244 | 1,247 | 68,500 | 1,247 |
| 2021-03-23 | 1,324 | 1,335 | 1,281 | 1,282 | 32,700 | 1,282 |
| 2021-03-22 | 1,340 | 1,344 | 1,319 | 1,324 | 48,800 | 1,324 |
| 2021-03-19 | 1,350 | 1,352 | 1,317 | 1,343 | 70,000 | 1,343 |
| 2021-03-18 | 1,370 | 1,387 | 1,342 | 1,349 | 82,400 | 1,349 |
| 2021-03-17 | 1,400 | 1,400 | 1,359 | 1,377 | 24,700 | 1,377 |
| 2021-03-16 | 1,357 | 1,400 | 1,357 | 1,400 | 20,000 | 1,400 |
| 2021-03-15 | 1,338 | 1,355 | 1,333 | 1,355 | 21,900 | 1,355 |
| 2021-03-12 | 1,321 | 1,336 | 1,306 | 1,324 | 23,900 | 1,324 |
| 2021-03-11 | 1,255 | 1,292 | 1,255 | 1,291 | 19,800 | 1,291 |
| 2021-03-10 | 1,271 | 1,289 | 1,240 | 1,256 | 24,300 | 1,256 |
| 2021-03-09 | 1,240 | 1,282 | 1,240 | 1,282 | 26,800 | 1,282 |
| 2021-03-08 | 1,244 | 1,267 | 1,236 | 1,250 | 18,100 | 1,250 |
| 2021-03-05 | 1,225 | 1,244 | 1,208 | 1,225 | 23,300 | 1,225 |
| 2021-03-04 | 1,265 | 1,269 | 1,222 | 1,247 | 33,900 | 1,247 |
| 2021-03-03 | 1,263 | 1,300 | 1,263 | 1,289 | 22,200 | 1,289 |
| 2021-03-02 | 1,336 | 1,336 | 1,261 | 1,261 | 43,800 | 1,261 |
| 2021-03-01 | 1,351 | 1,351 | 1,272 | 1,306 | 43,900 | 1,306 |
| 2021-02-26 | 1,382 | 1,410 | 1,371 | 1,373 | 24,500 | 1,373 |
| 2021-02-25 | 1,414 | 1,442 | 1,319 | 1,442 | 96,700 | 1,442 |
| 2021-02-24 | 1,733 | 1,782 | 1,594 | 1,659 | 53,400 | 1,659 |
| 2021-02-22 | 1,705 | 1,750 | 1,677 | 1,727 | 39,200 | 1,727 |
| 2021-02-19 | 1,759 | 1,759 | 1,665 | 1,670 | 38,500 | 1,670 |
| 2021-02-18 | 1,750 | 1,802 | 1,750 | 1,778 | 54,100 | 1,778 |
| 2021-02-17 | 1,672 | 1,731 | 1,672 | 1,724 | 34,100 | 1,724 |
| 2021-02-16 | 1,641 | 1,672 | 1,593 | 1,663 | 57,400 | 1,663 |
| 2021-02-15 | 1,510 | 1,654 | 1,498 | 1,601 | 43,700 | 1,601 |
| 2021-02-12 | 1,482 | 1,509 | 1,482 | 1,494 | 17,700 | 1,494 |
| 2021-02-10 | 1,455 | 1,471 | 1,451 | 1,467 | 11,300 | 1,467 |
| 2021-02-09 | 1,498 | 1,503 | 1,454 | 1,461 | 34,400 | 1,461 |
| 2021-02-08 | 1,511 | 1,523 | 1,501 | 1,502 | 25,200 | 1,502 |
| 2021-02-05 | 1,513 | 1,528 | 1,499 | 1,509 | 22,600 | 1,509 |
| 2021-02-04 | 1,487 | 1,530 | 1,487 | 1,513 | 31,800 | 1,513 |
| 2021-02-03 | 1,481 | 1,515 | 1,461 | 1,486 | 51,800 | 1,486 |
| 2021-02-02 | 1,428 | 1,481 | 1,357 | 1,481 | 83,300 | 1,481 |
| 2021-02-01 | 1,300 | 1,500 | 1,296 | 1,428 | 219,200 | 1,428 |
| 2021-01-29 | 1,245 | 1,270 | 1,231 | 1,266 | 16,900 | 1,266 |
| 2021-01-28 | 1,216 | 1,232 | 1,209 | 1,232 | 11,200 | 1,232 |
| 2021-01-27 | 1,239 | 1,249 | 1,223 | 1,227 | 8,300 | 1,227 |
| 2021-01-26 | 1,210 | 1,227 | 1,210 | 1,226 | 8,700 | 1,226 |
| 2021-01-25 | 1,192 | 1,210 | 1,185 | 1,210 | 14,400 | 1,210 |
| 2021-01-22 | 1,190 | 1,203 | 1,180 | 1,180 | 14,500 | 1,180 |
| 2021-01-21 | 1,172 | 1,196 | 1,172 | 1,196 | 4,000 | 1,196 |
| 2021-01-20 | 1,168 | 1,175 | 1,168 | 1,172 | 3,100 | 1,172 |
| 2021-01-19 | 1,166 | 1,179 | 1,163 | 1,173 | 9,600 | 1,173 |
| 2021-01-18 | 1,181 | 1,187 | 1,158 | 1,166 | 9,800 | 1,166 |
| 2021-01-15 | 1,193 | 1,198 | 1,181 | 1,186 | 8,800 | 1,186 |
| 2021-01-14 | 1,201 | 1,205 | 1,190 | 1,194 | 4,800 | 1,194 |
| 2021-01-13 | 1,199 | 1,199 | 1,192 | 1,195 | 3,500 | 1,195 |
| 2021-01-12 | 1,193 | 1,202 | 1,184 | 1,191 | 5,900 | 1,191 |
| 2021-01-08 | 1,200 | 1,207 | 1,191 | 1,195 | 13,600 | 1,195 |
| 2021-01-07 | 1,196 | 1,203 | 1,196 | 1,203 | 5,300 | 1,203 |
| 2021-01-06 | 1,192 | 1,200 | 1,192 | 1,200 | 6,200 | 1,200 |
| 2021-01-05 | 1,187 | 1,197 | 1,176 | 1,197 | 7,600 | 1,197 |
| 2021-01-04 | 1,209 | 1,209 | 1,170 | 1,199 | 17,100 | 1,199 |
分割・併合履歴 ： [2021-02-25]1株→1.2株 [2020-09-29]1株→2株 [2002-03-26]1株→1.2株
