4326 (株)インテージホールディングス 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 | 1,735 | 1,774 | 1,725 | 1,758 | 68,400 | 1,758 |
| 2021-12-29 | 1,725 | 1,775 | 1,722 | 1,751 | 199,800 | 1,751 |
| 2021-12-28 | 1,723 | 1,745 | 1,686 | 1,737 | 362,600 | 1,737 |
| 2021-12-27 | 1,709 | 1,719 | 1,684 | 1,700 | 372,500 | 1,700 |
| 2021-12-24 | 1,737 | 1,748 | 1,686 | 1,686 | 492,300 | 1,686 |
| 2021-12-23 | 1,699 | 1,706 | 1,681 | 1,697 | 133,700 | 1,697 |
| 2021-12-22 | 1,665 | 1,705 | 1,664 | 1,685 | 98,700 | 1,685 |
| 2021-12-21 | 1,658 | 1,674 | 1,629 | 1,655 | 78,400 | 1,655 |
| 2021-12-20 | 1,664 | 1,680 | 1,640 | 1,643 | 128,900 | 1,643 |
| 2021-12-17 | 1,690 | 1,694 | 1,660 | 1,664 | 240,600 | 1,664 |
| 2021-12-16 | 1,697 | 1,708 | 1,681 | 1,697 | 70,400 | 1,697 |
| 2021-12-15 | 1,665 | 1,699 | 1,657 | 1,671 | 64,000 | 1,671 |
| 2021-12-14 | 1,677 | 1,688 | 1,657 | 1,665 | 62,400 | 1,665 |
| 2021-12-13 | 1,711 | 1,711 | 1,669 | 1,683 | 67,200 | 1,683 |
| 2021-12-10 | 1,737 | 1,737 | 1,682 | 1,690 | 157,000 | 1,690 |
| 2021-12-09 | 1,773 | 1,775 | 1,737 | 1,737 | 69,700 | 1,737 |
| 2021-12-08 | 1,786 | 1,812 | 1,757 | 1,770 | 74,000 | 1,770 |
| 2021-12-07 | 1,724 | 1,766 | 1,718 | 1,759 | 58,200 | 1,759 |
| 2021-12-06 | 1,734 | 1,766 | 1,709 | 1,711 | 68,100 | 1,711 |
| 2021-12-03 | 1,744 | 1,764 | 1,734 | 1,742 | 101,600 | 1,742 |
| 2021-12-02 | 1,757 | 1,788 | 1,740 | 1,740 | 100,400 | 1,740 |
| 2021-12-01 | 1,750 | 1,777 | 1,725 | 1,757 | 58,000 | 1,757 |
| 2021-11-30 | 1,800 | 1,862 | 1,751 | 1,751 | 86,500 | 1,751 |
| 2021-11-29 | 1,821 | 1,857 | 1,787 | 1,787 | 63,500 | 1,787 |
| 2021-11-26 | 1,934 | 1,935 | 1,852 | 1,861 | 71,700 | 1,861 |
| 2021-11-25 | 1,940 | 1,961 | 1,915 | 1,922 | 83,800 | 1,922 |
| 2021-11-24 | 1,900 | 1,923 | 1,859 | 1,881 | 95,500 | 1,881 |
| 2021-11-22 | 1,965 | 2,009 | 1,914 | 1,914 | 115,500 | 1,914 |
| 2021-11-19 | 1,952 | 1,998 | 1,943 | 1,977 | 240,800 | 1,977 |
| 2021-11-18 | 1,935 | 1,982 | 1,928 | 1,933 | 209,900 | 1,933 |
| 2021-11-17 | 1,936 | 2,030 | 1,933 | 1,933 | 168,900 | 1,933 |
| 2021-11-16 | 1,900 | 1,946 | 1,878 | 1,913 | 194,700 | 1,913 |
| 2021-11-15 | 1,904 | 1,949 | 1,847 | 1,890 | 157,000 | 1,890 |
| 2021-11-12 | 1,909 | 1,964 | 1,868 | 1,900 | 194,500 | 1,900 |
| 2021-11-11 | 1,931 | 1,945 | 1,910 | 1,913 | 115,400 | 1,913 |
| 2021-11-10 | 1,956 | 1,960 | 1,903 | 1,929 | 202,600 | 1,929 |
| 2021-11-09 | 2,061 | 2,071 | 1,929 | 1,934 | 150,800 | 1,934 |
| 2021-11-08 | 2,055 | 2,113 | 2,009 | 2,063 | 143,700 | 2,063 |
| 2021-11-05 | 2,033 | 2,064 | 2,022 | 2,057 | 101,600 | 2,057 |
| 2021-11-04 | 2,047 | 2,078 | 2,003 | 2,043 | 147,700 | 2,043 |
| 2021-11-02 | 2,004 | 2,055 | 2,000 | 2,016 | 96,300 | 2,016 |
| 2021-11-01 | 1,953 | 1,995 | 1,953 | 1,986 | 98,200 | 1,986 |
| 2021-10-29 | 1,909 | 1,941 | 1,895 | 1,920 | 58,700 | 1,920 |
| 2021-10-28 | 1,885 | 1,921 | 1,871 | 1,910 | 101,100 | 1,910 |
| 2021-10-27 | 1,900 | 1,924 | 1,862 | 1,916 | 107,000 | 1,916 |
| 2021-10-26 | 1,860 | 1,884 | 1,846 | 1,883 | 76,900 | 1,883 |
| 2021-10-25 | 1,848 | 1,860 | 1,803 | 1,835 | 114,600 | 1,835 |
| 2021-10-22 | 1,798 | 1,840 | 1,770 | 1,835 | 113,600 | 1,835 |
| 2021-10-21 | 1,768 | 1,790 | 1,754 | 1,790 | 81,400 | 1,790 |
| 2021-10-20 | 1,770 | 1,780 | 1,735 | 1,742 | 43,600 | 1,742 |
| 2021-10-19 | 1,730 | 1,745 | 1,710 | 1,742 | 32,400 | 1,742 |
| 2021-10-18 | 1,715 | 1,730 | 1,687 | 1,720 | 38,100 | 1,720 |
| 2021-10-15 | 1,690 | 1,718 | 1,672 | 1,714 | 45,600 | 1,714 |
| 2021-10-14 | 1,656 | 1,680 | 1,639 | 1,675 | 49,800 | 1,675 |
| 2021-10-13 | 1,716 | 1,722 | 1,663 | 1,672 | 83,300 | 1,672 |
| 2021-10-12 | 1,616 | 1,729 | 1,596 | 1,681 | 573,600 | 1,681 |
| 2021-10-11 | 1,610 | 1,616 | 1,588 | 1,606 | 87,300 | 1,606 |
| 2021-10-08 | 1,582 | 1,611 | 1,567 | 1,600 | 140,300 | 1,600 |
| 2021-10-07 | 1,526 | 1,566 | 1,526 | 1,549 | 61,800 | 1,549 |
| 2021-10-06 | 1,519 | 1,573 | 1,502 | 1,508 | 51,600 | 1,508 |
| 2021-10-05 | 1,577 | 1,577 | 1,512 | 1,524 | 59,600 | 1,524 |
| 2021-10-04 | 1,617 | 1,633 | 1,588 | 1,592 | 49,300 | 1,592 |
| 2021-10-01 | 1,623 | 1,647 | 1,610 | 1,613 | 69,400 | 1,613 |
| 2021-09-30 | 1,652 | 1,655 | 1,627 | 1,637 | 54,200 | 1,637 |
| 2021-09-29 | 1,644 | 1,660 | 1,621 | 1,655 | 76,900 | 1,655 |
| 2021-09-28 | 1,651 | 1,677 | 1,640 | 1,671 | 50,400 | 1,671 |
| 2021-09-27 | 1,679 | 1,684 | 1,650 | 1,673 | 45,000 | 1,673 |
| 2021-09-24 | 1,662 | 1,686 | 1,644 | 1,679 | 60,900 | 1,679 |
| 2021-09-22 | 1,641 | 1,661 | 1,634 | 1,647 | 89,800 | 1,647 |
| 2021-09-21 | 1,569 | 1,652 | 1,568 | 1,641 | 161,100 | 1,641 |
| 2021-09-17 | 1,566 | 1,624 | 1,542 | 1,620 | 129,800 | 1,620 |
| 2021-09-16 | 1,615 | 1,639 | 1,561 | 1,573 | 86,400 | 1,573 |
| 2021-09-15 | 1,660 | 1,670 | 1,640 | 1,655 | 40,100 | 1,655 |
| 2021-09-14 | 1,670 | 1,691 | 1,650 | 1,689 | 78,400 | 1,689 |
| 2021-09-13 | 1,649 | 1,679 | 1,631 | 1,679 | 52,600 | 1,679 |
| 2021-09-10 | 1,650 | 1,666 | 1,628 | 1,666 | 93,900 | 1,666 |
| 2021-09-09 | 1,633 | 1,646 | 1,615 | 1,630 | 61,500 | 1,630 |
| 2021-09-08 | 1,650 | 1,660 | 1,640 | 1,652 | 83,900 | 1,652 |
| 2021-09-07 | 1,610 | 1,670 | 1,610 | 1,659 | 97,900 | 1,659 |
| 2021-09-06 | 1,575 | 1,597 | 1,570 | 1,597 | 47,500 | 1,597 |
| 2021-09-03 | 1,547 | 1,588 | 1,531 | 1,575 | 89,400 | 1,575 |
| 2021-09-02 | 1,537 | 1,546 | 1,525 | 1,535 | 39,500 | 1,535 |
| 2021-09-01 | 1,530 | 1,539 | 1,516 | 1,534 | 44,500 | 1,534 |
| 2021-08-31 | 1,520 | 1,529 | 1,501 | 1,523 | 45,800 | 1,523 |
| 2021-08-30 | 1,501 | 1,531 | 1,501 | 1,527 | 63,000 | 1,527 |
| 2021-08-27 | 1,465 | 1,497 | 1,456 | 1,497 | 66,600 | 1,497 |
| 2021-08-26 | 1,460 | 1,469 | 1,448 | 1,465 | 68,400 | 1,465 |
| 2021-08-25 | 1,438 | 1,461 | 1,436 | 1,460 | 71,400 | 1,460 |
| 2021-08-24 | 1,413 | 1,429 | 1,411 | 1,427 | 61,100 | 1,427 |
| 2021-08-23 | 1,409 | 1,420 | 1,402 | 1,411 | 67,500 | 1,411 |
| 2021-08-20 | 1,405 | 1,437 | 1,396 | 1,404 | 115,500 | 1,404 |
| 2021-08-19 | 1,381 | 1,426 | 1,381 | 1,405 | 101,900 | 1,405 |
| 2021-08-18 | 1,360 | 1,400 | 1,360 | 1,394 | 79,800 | 1,394 |
| 2021-08-17 | 1,353 | 1,356 | 1,337 | 1,346 | 63,100 | 1,346 |
| 2021-08-16 | 1,331 | 1,346 | 1,321 | 1,325 | 61,900 | 1,325 |
| 2021-08-13 | 1,338 | 1,350 | 1,314 | 1,318 | 36,600 | 1,318 |
| 2021-08-12 | 1,333 | 1,342 | 1,325 | 1,332 | 36,300 | 1,332 |
| 2021-08-11 | 1,330 | 1,344 | 1,305 | 1,330 | 51,900 | 1,330 |
| 2021-08-10 | 1,330 | 1,341 | 1,314 | 1,318 | 67,000 | 1,318 |
| 2021-08-06 | 1,313 | 1,360 | 1,309 | 1,314 | 117,100 | 1,314 |
| 2021-08-05 | 1,380 | 1,390 | 1,291 | 1,312 | 250,700 | 1,312 |
| 2021-08-04 | 1,560 | 1,560 | 1,525 | 1,526 | 62,700 | 1,526 |
| 2021-08-03 | 1,565 | 1,580 | 1,548 | 1,556 | 41,500 | 1,556 |
| 2021-08-02 | 1,550 | 1,572 | 1,546 | 1,565 | 48,100 | 1,565 |
| 2021-07-30 | 1,550 | 1,554 | 1,527 | 1,532 | 47,000 | 1,532 |
| 2021-07-29 | 1,550 | 1,566 | 1,541 | 1,554 | 33,500 | 1,554 |
| 2021-07-28 | 1,550 | 1,569 | 1,543 | 1,550 | 30,400 | 1,550 |
| 2021-07-27 | 1,560 | 1,576 | 1,555 | 1,572 | 24,600 | 1,572 |
| 2021-07-26 | 1,570 | 1,574 | 1,555 | 1,560 | 24,200 | 1,560 |
| 2021-07-21 | 1,545 | 1,549 | 1,539 | 1,549 | 28,700 | 1,549 |
| 2021-07-20 | 1,520 | 1,526 | 1,450 | 1,522 | 56,300 | 1,522 |
| 2021-07-19 | 1,546 | 1,555 | 1,536 | 1,541 | 40,600 | 1,541 |
| 2021-07-16 | 1,572 | 1,572 | 1,555 | 1,555 | 39,300 | 1,555 |
| 2021-07-15 | 1,608 | 1,611 | 1,575 | 1,579 | 43,700 | 1,579 |
| 2021-07-14 | 1,601 | 1,634 | 1,596 | 1,611 | 58,200 | 1,611 |
| 2021-07-13 | 1,585 | 1,604 | 1,577 | 1,601 | 41,300 | 1,601 |
| 2021-07-12 | 1,571 | 1,588 | 1,566 | 1,580 | 39,500 | 1,580 |
| 2021-07-09 | 1,550 | 1,565 | 1,530 | 1,560 | 100,400 | 1,560 |
| 2021-07-08 | 1,574 | 1,610 | 1,569 | 1,581 | 58,800 | 1,581 |
| 2021-07-07 | 1,586 | 1,592 | 1,575 | 1,578 | 34,500 | 1,578 |
| 2021-07-06 | 1,579 | 1,597 | 1,563 | 1,591 | 34,100 | 1,591 |
| 2021-07-05 | 1,550 | 1,578 | 1,550 | 1,574 | 23,700 | 1,574 |
| 2021-07-02 | 1,550 | 1,567 | 1,545 | 1,556 | 70,700 | 1,556 |
| 2021-07-01 | 1,553 | 1,562 | 1,548 | 1,553 | 40,300 | 1,553 |
| 2021-06-30 | 1,563 | 1,588 | 1,550 | 1,551 | 51,700 | 1,551 |
| 2021-06-29 | 1,535 | 1,558 | 1,530 | 1,555 | 72,800 | 1,555 |
| 2021-06-28 | 1,553 | 1,559 | 1,539 | 1,550 | 81,900 | 1,550 |
| 2021-06-25 | 1,540 | 1,559 | 1,536 | 1,555 | 30,700 | 1,555 |
| 2021-06-24 | 1,550 | 1,553 | 1,530 | 1,539 | 56,700 | 1,539 |
| 2021-06-23 | 1,561 | 1,578 | 1,545 | 1,550 | 53,700 | 1,550 |
| 2021-06-22 | 1,550 | 1,566 | 1,548 | 1,561 | 39,200 | 1,561 |
| 2021-06-21 | 1,530 | 1,542 | 1,519 | 1,530 | 81,800 | 1,530 |
| 2021-06-18 | 1,548 | 1,571 | 1,542 | 1,556 | 62,200 | 1,556 |
| 2021-06-17 | 1,568 | 1,568 | 1,541 | 1,548 | 51,800 | 1,548 |
| 2021-06-16 | 1,582 | 1,589 | 1,557 | 1,560 | 46,800 | 1,560 |
| 2021-06-15 | 1,548 | 1,586 | 1,530 | 1,583 | 58,300 | 1,583 |
| 2021-06-14 | 1,540 | 1,557 | 1,527 | 1,553 | 26,800 | 1,553 |
| 2021-06-11 | 1,534 | 1,557 | 1,522 | 1,542 | 52,000 | 1,542 |
| 2021-06-10 | 1,555 | 1,555 | 1,515 | 1,536 | 51,600 | 1,536 |
| 2021-06-09 | 1,562 | 1,562 | 1,525 | 1,552 | 63,700 | 1,552 |
| 2021-06-08 | 1,588 | 1,605 | 1,576 | 1,584 | 40,700 | 1,584 |
| 2021-06-07 | 1,626 | 1,633 | 1,601 | 1,602 | 50,000 | 1,602 |
| 2021-06-04 | 1,611 | 1,629 | 1,590 | 1,618 | 58,100 | 1,618 |
| 2021-06-03 | 1,652 | 1,652 | 1,585 | 1,611 | 86,400 | 1,611 |
| 2021-06-02 | 1,595 | 1,658 | 1,590 | 1,648 | 135,200 | 1,648 |
| 2021-06-01 | 1,552 | 1,574 | 1,543 | 1,572 | 79,100 | 1,572 |
| 2021-05-31 | 1,534 | 1,552 | 1,524 | 1,549 | 56,900 | 1,549 |
| 2021-05-28 | 1,509 | 1,528 | 1,498 | 1,524 | 40,900 | 1,524 |
| 2021-05-27 | 1,490 | 1,502 | 1,484 | 1,489 | 22,700 | 1,489 |
| 2021-05-26 | 1,506 | 1,506 | 1,483 | 1,490 | 28,400 | 1,490 |
| 2021-05-25 | 1,496 | 1,509 | 1,488 | 1,493 | 52,400 | 1,493 |
| 2021-05-24 | 1,461 | 1,494 | 1,449 | 1,489 | 57,500 | 1,489 |
| 2021-05-21 | 1,470 | 1,470 | 1,451 | 1,452 | 32,300 | 1,452 |
| 2021-05-20 | 1,432 | 1,465 | 1,428 | 1,457 | 38,500 | 1,457 |
| 2021-05-19 | 1,431 | 1,445 | 1,424 | 1,430 | 29,300 | 1,430 |
| 2021-05-18 | 1,421 | 1,440 | 1,413 | 1,439 | 32,000 | 1,439 |
| 2021-05-17 | 1,430 | 1,441 | 1,403 | 1,416 | 44,700 | 1,416 |
| 2021-05-14 | 1,373 | 1,419 | 1,370 | 1,412 | 39,400 | 1,412 |
| 2021-05-13 | 1,385 | 1,397 | 1,346 | 1,350 | 104,500 | 1,350 |
| 2021-05-12 | 1,386 | 1,462 | 1,385 | 1,414 | 227,300 | 1,414 |
| 2021-05-11 | 1,370 | 1,370 | 1,343 | 1,356 | 75,400 | 1,356 |
| 2021-05-10 | 1,373 | 1,378 | 1,356 | 1,370 | 30,100 | 1,370 |
| 2021-05-07 | 1,367 | 1,384 | 1,365 | 1,381 | 30,500 | 1,381 |
| 2021-05-06 | 1,336 | 1,361 | 1,326 | 1,355 | 54,700 | 1,355 |
| 2021-04-30 | 1,337 | 1,342 | 1,331 | 1,335 | 25,900 | 1,335 |
| 2021-04-28 | 1,331 | 1,334 | 1,327 | 1,329 | 31,300 | 1,329 |
| 2021-04-27 | 1,336 | 1,347 | 1,328 | 1,337 | 37,500 | 1,337 |
| 2021-04-26 | 1,348 | 1,350 | 1,335 | 1,336 | 37,200 | 1,336 |
| 2021-04-23 | 1,342 | 1,346 | 1,337 | 1,340 | 22,600 | 1,340 |
| 2021-04-22 | 1,356 | 1,364 | 1,348 | 1,357 | 15,700 | 1,357 |
| 2021-04-21 | 1,340 | 1,351 | 1,334 | 1,350 | 32,100 | 1,350 |
| 2021-04-20 | 1,350 | 1,366 | 1,343 | 1,356 | 40,400 | 1,356 |
| 2021-04-19 | 1,346 | 1,362 | 1,340 | 1,356 | 31,500 | 1,356 |
| 2021-04-16 | 1,380 | 1,380 | 1,346 | 1,349 | 48,400 | 1,349 |
| 2021-04-15 | 1,367 | 1,386 | 1,357 | 1,374 | 57,600 | 1,374 |
| 2021-04-14 | 1,389 | 1,389 | 1,347 | 1,352 | 41,200 | 1,352 |
| 2021-04-13 | 1,350 | 1,372 | 1,350 | 1,359 | 29,100 | 1,359 |
| 2021-04-12 | 1,350 | 1,356 | 1,347 | 1,350 | 23,400 | 1,350 |
| 2021-04-09 | 1,348 | 1,362 | 1,343 | 1,349 | 51,200 | 1,349 |
| 2021-04-08 | 1,385 | 1,385 | 1,349 | 1,349 | 44,900 | 1,349 |
| 2021-04-07 | 1,354 | 1,388 | 1,350 | 1,388 | 65,000 | 1,388 |
| 2021-04-06 | 1,350 | 1,352 | 1,341 | 1,346 | 40,000 | 1,346 |
| 2021-04-05 | 1,350 | 1,353 | 1,341 | 1,350 | 35,300 | 1,350 |
| 2021-04-02 | 1,347 | 1,349 | 1,331 | 1,347 | 42,300 | 1,347 |
| 2021-04-01 | 1,308 | 1,340 | 1,308 | 1,336 | 69,100 | 1,336 |
| 2021-03-31 | 1,308 | 1,312 | 1,295 | 1,301 | 44,700 | 1,301 |
| 2021-03-30 | 1,356 | 1,356 | 1,319 | 1,322 | 41,200 | 1,322 |
| 2021-03-29 | 1,361 | 1,361 | 1,329 | 1,356 | 58,700 | 1,356 |
| 2021-03-26 | 1,321 | 1,347 | 1,318 | 1,344 | 38,500 | 1,344 |
| 2021-03-25 | 1,310 | 1,325 | 1,305 | 1,320 | 46,700 | 1,320 |
| 2021-03-24 | 1,340 | 1,356 | 1,307 | 1,309 | 73,000 | 1,309 |
| 2021-03-23 | 1,355 | 1,356 | 1,343 | 1,352 | 60,200 | 1,352 |
| 2021-03-22 | 1,347 | 1,362 | 1,332 | 1,354 | 125,500 | 1,354 |
| 2021-03-19 | 1,335 | 1,360 | 1,324 | 1,360 | 104,200 | 1,360 |
| 2021-03-18 | 1,330 | 1,335 | 1,319 | 1,334 | 78,700 | 1,334 |
| 2021-03-17 | 1,299 | 1,328 | 1,290 | 1,328 | 54,900 | 1,328 |
| 2021-03-16 | 1,280 | 1,299 | 1,270 | 1,299 | 43,700 | 1,299 |
| 2021-03-15 | 1,275 | 1,280 | 1,270 | 1,280 | 31,100 | 1,280 |
| 2021-03-12 | 1,275 | 1,275 | 1,249 | 1,273 | 52,100 | 1,273 |
| 2021-03-11 | 1,281 | 1,281 | 1,258 | 1,280 | 40,900 | 1,280 |
| 2021-03-10 | 1,253 | 1,285 | 1,243 | 1,281 | 56,900 | 1,281 |
| 2021-03-09 | 1,252 | 1,264 | 1,247 | 1,260 | 53,200 | 1,260 |
| 2021-03-08 | 1,251 | 1,259 | 1,238 | 1,250 | 58,000 | 1,250 |
| 2021-03-05 | 1,232 | 1,252 | 1,208 | 1,251 | 74,100 | 1,251 |
| 2021-03-04 | 1,237 | 1,261 | 1,208 | 1,234 | 69,000 | 1,234 |
| 2021-03-03 | 1,190 | 1,237 | 1,180 | 1,234 | 101,500 | 1,234 |
| 2021-03-02 | 1,174 | 1,179 | 1,157 | 1,172 | 60,200 | 1,172 |
| 2021-03-01 | 1,150 | 1,161 | 1,143 | 1,158 | 94,000 | 1,158 |
| 2021-02-26 | 1,145 | 1,160 | 1,132 | 1,139 | 76,100 | 1,139 |
| 2021-02-25 | 1,150 | 1,151 | 1,138 | 1,145 | 45,000 | 1,145 |
| 2021-02-24 | 1,190 | 1,195 | 1,136 | 1,145 | 96,900 | 1,145 |
| 2021-02-22 | 1,191 | 1,206 | 1,191 | 1,197 | 22,300 | 1,197 |
| 2021-02-19 | 1,202 | 1,202 | 1,184 | 1,191 | 44,600 | 1,191 |
| 2021-02-18 | 1,208 | 1,230 | 1,202 | 1,212 | 38,400 | 1,212 |
| 2021-02-17 | 1,246 | 1,246 | 1,218 | 1,218 | 28,400 | 1,218 |
| 2021-02-16 | 1,248 | 1,257 | 1,235 | 1,246 | 49,600 | 1,246 |
| 2021-02-15 | 1,282 | 1,282 | 1,232 | 1,245 | 75,400 | 1,245 |
| 2021-02-12 | 1,261 | 1,276 | 1,218 | 1,222 | 66,400 | 1,222 |
| 2021-02-10 | 1,210 | 1,310 | 1,210 | 1,288 | 165,800 | 1,288 |
| 2021-02-09 | 1,203 | 1,203 | 1,168 | 1,177 | 27,600 | 1,177 |
| 2021-02-08 | 1,213 | 1,217 | 1,192 | 1,203 | 42,200 | 1,203 |
| 2021-02-05 | 1,215 | 1,219 | 1,197 | 1,217 | 36,900 | 1,217 |
| 2021-02-04 | 1,200 | 1,214 | 1,194 | 1,214 | 25,600 | 1,214 |
| 2021-02-03 | 1,196 | 1,210 | 1,194 | 1,207 | 26,700 | 1,207 |
| 2021-02-02 | 1,175 | 1,198 | 1,174 | 1,196 | 58,400 | 1,196 |
| 2021-02-01 | 1,170 | 1,179 | 1,157 | 1,162 | 72,700 | 1,162 |
| 2021-01-29 | 1,195 | 1,198 | 1,174 | 1,175 | 33,200 | 1,175 |
| 2021-01-28 | 1,157 | 1,200 | 1,157 | 1,200 | 93,000 | 1,200 |
| 2021-01-27 | 1,158 | 1,180 | 1,152 | 1,180 | 40,200 | 1,180 |
| 2021-01-26 | 1,150 | 1,169 | 1,147 | 1,162 | 40,100 | 1,162 |
| 2021-01-25 | 1,140 | 1,155 | 1,140 | 1,153 | 27,600 | 1,153 |
| 2021-01-22 | 1,159 | 1,159 | 1,144 | 1,144 | 40,100 | 1,144 |
| 2021-01-21 | 1,146 | 1,178 | 1,140 | 1,170 | 87,600 | 1,170 |
| 2021-01-20 | 1,135 | 1,155 | 1,127 | 1,146 | 33,400 | 1,146 |
| 2021-01-19 | 1,141 | 1,141 | 1,123 | 1,128 | 42,500 | 1,128 |
| 2021-01-18 | 1,138 | 1,140 | 1,130 | 1,133 | 19,500 | 1,133 |
| 2021-01-15 | 1,150 | 1,153 | 1,140 | 1,144 | 50,800 | 1,144 |
| 2021-01-14 | 1,165 | 1,165 | 1,145 | 1,155 | 55,800 | 1,155 |
| 2021-01-13 | 1,150 | 1,181 | 1,149 | 1,168 | 64,900 | 1,168 |
| 2021-01-12 | 1,150 | 1,154 | 1,138 | 1,151 | 58,300 | 1,151 |
| 2021-01-08 | 1,126 | 1,150 | 1,124 | 1,150 | 68,600 | 1,150 |
| 2021-01-07 | 1,130 | 1,138 | 1,123 | 1,135 | 44,500 | 1,135 |
| 2021-01-06 | 1,123 | 1,129 | 1,121 | 1,126 | 52,800 | 1,126 |
| 2021-01-05 | 1,130 | 1,139 | 1,118 | 1,132 | 55,300 | 1,132 |
| 2021-01-04 | 1,132 | 1,140 | 1,113 | 1,129 | 60,100 | 1,129 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
