4446 Link-Uグループ(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 | 1,035 | 1,062 | 1,035 | 1,057 | 23,100 | 1,057 |
| 2021-12-29 | 1,023 | 1,054 | 1,023 | 1,050 | 64,400 | 1,050 |
| 2021-12-28 | 1,050 | 1,061 | 1,015 | 1,033 | 92,000 | 1,033 |
| 2021-12-27 | 1,133 | 1,133 | 1,063 | 1,065 | 100,500 | 1,065 |
| 2021-12-24 | 1,088 | 1,149 | 1,080 | 1,144 | 137,400 | 1,144 |
| 2021-12-23 | 1,069 | 1,093 | 1,066 | 1,073 | 53,700 | 1,073 |
| 2021-12-22 | 1,032 | 1,090 | 1,027 | 1,079 | 101,300 | 1,079 |
| 2021-12-21 | 1,006 | 1,045 | 985 | 1,028 | 83,400 | 1,028 |
| 2021-12-20 | 1,058 | 1,059 | 1,010 | 1,011 | 68,400 | 1,011 |
| 2021-12-17 | 1,071 | 1,071 | 1,042 | 1,059 | 43,200 | 1,059 |
| 2021-12-16 | 1,097 | 1,118 | 1,065 | 1,079 | 65,100 | 1,079 |
| 2021-12-15 | 1,061 | 1,102 | 1,056 | 1,081 | 58,200 | 1,081 |
| 2021-12-14 | 1,089 | 1,089 | 1,050 | 1,061 | 38,000 | 1,061 |
| 2021-12-13 | 1,120 | 1,127 | 1,085 | 1,089 | 28,100 | 1,089 |
| 2021-12-10 | 1,115 | 1,132 | 1,100 | 1,100 | 24,600 | 1,100 |
| 2021-12-09 | 1,164 | 1,196 | 1,114 | 1,126 | 70,500 | 1,126 |
| 2021-12-08 | 1,140 | 1,150 | 1,124 | 1,145 | 24,500 | 1,145 |
| 2021-12-07 | 1,073 | 1,125 | 1,073 | 1,121 | 29,000 | 1,121 |
| 2021-12-06 | 1,069 | 1,074 | 1,054 | 1,055 | 22,200 | 1,055 |
| 2021-12-03 | 1,050 | 1,092 | 1,041 | 1,087 | 49,600 | 1,087 |
| 2021-12-02 | 1,080 | 1,080 | 1,035 | 1,047 | 35,500 | 1,047 |
| 2021-12-01 | 1,069 | 1,092 | 1,037 | 1,082 | 51,600 | 1,082 |
| 2021-11-30 | 1,113 | 1,126 | 1,070 | 1,074 | 44,200 | 1,074 |
| 2021-11-29 | 1,081 | 1,138 | 1,075 | 1,103 | 43,600 | 1,103 |
| 2021-11-26 | 1,151 | 1,155 | 1,095 | 1,126 | 48,100 | 1,126 |
| 2021-11-25 | 1,171 | 1,175 | 1,151 | 1,151 | 20,800 | 1,151 |
| 2021-11-24 | 1,199 | 1,199 | 1,161 | 1,171 | 30,800 | 1,171 |
| 2021-11-22 | 1,185 | 1,199 | 1,166 | 1,199 | 14,800 | 1,199 |
| 2021-11-19 | 1,200 | 1,206 | 1,176 | 1,185 | 24,400 | 1,185 |
| 2021-11-18 | 1,225 | 1,225 | 1,180 | 1,199 | 42,500 | 1,199 |
| 2021-11-17 | 1,261 | 1,273 | 1,220 | 1,228 | 84,200 | 1,228 |
| 2021-11-16 | 1,234 | 1,254 | 1,210 | 1,254 | 40,100 | 1,254 |
| 2021-11-15 | 1,193 | 1,236 | 1,183 | 1,231 | 46,100 | 1,231 |
| 2021-11-12 | 1,155 | 1,199 | 1,155 | 1,193 | 36,100 | 1,193 |
| 2021-11-11 | 1,182 | 1,190 | 1,151 | 1,172 | 42,300 | 1,172 |
| 2021-11-10 | 1,195 | 1,202 | 1,172 | 1,188 | 30,100 | 1,188 |
| 2021-11-09 | 1,201 | 1,223 | 1,194 | 1,201 | 23,800 | 1,201 |
| 2021-11-08 | 1,247 | 1,247 | 1,188 | 1,201 | 42,500 | 1,201 |
| 2021-11-05 | 1,218 | 1,259 | 1,207 | 1,231 | 70,500 | 1,231 |
| 2021-11-04 | 1,246 | 1,246 | 1,209 | 1,213 | 44,300 | 1,213 |
| 2021-11-02 | 1,246 | 1,247 | 1,223 | 1,242 | 20,900 | 1,242 |
| 2021-11-01 | 1,258 | 1,269 | 1,239 | 1,246 | 41,800 | 1,246 |
| 2021-10-29 | 1,268 | 1,275 | 1,247 | 1,250 | 25,100 | 1,250 |
| 2021-10-28 | 1,251 | 1,281 | 1,251 | 1,280 | 46,100 | 1,280 |
| 2021-10-27 | 1,270 | 1,270 | 1,253 | 1,257 | 20,900 | 1,257 |
| 2021-10-26 | 1,250 | 1,276 | 1,248 | 1,273 | 22,500 | 1,273 |
| 2021-10-25 | 1,283 | 1,283 | 1,242 | 1,248 | 31,300 | 1,248 |
| 2021-10-22 | 1,286 | 1,309 | 1,283 | 1,287 | 38,200 | 1,287 |
| 2021-10-21 | 1,280 | 1,310 | 1,275 | 1,278 | 73,200 | 1,278 |
| 2021-10-20 | 1,302 | 1,308 | 1,280 | 1,280 | 42,200 | 1,280 |
| 2021-10-19 | 1,320 | 1,350 | 1,280 | 1,310 | 157,700 | 1,310 |
| 2021-10-18 | 1,285 | 1,295 | 1,267 | 1,268 | 62,900 | 1,268 |
| 2021-10-15 | 1,268 | 1,282 | 1,245 | 1,278 | 64,500 | 1,278 |
| 2021-10-14 | 1,242 | 1,281 | 1,235 | 1,251 | 81,300 | 1,251 |
| 2021-10-13 | 1,210 | 1,244 | 1,207 | 1,235 | 68,700 | 1,235 |
| 2021-10-12 | 1,227 | 1,237 | 1,206 | 1,208 | 44,500 | 1,208 |
| 2021-10-11 | 1,259 | 1,265 | 1,212 | 1,245 | 48,600 | 1,245 |
| 2021-10-08 | 1,232 | 1,262 | 1,223 | 1,255 | 61,400 | 1,255 |
| 2021-10-07 | 1,176 | 1,234 | 1,176 | 1,231 | 87,800 | 1,231 |
| 2021-10-06 | 1,194 | 1,210 | 1,175 | 1,176 | 106,400 | 1,176 |
| 2021-10-05 | 1,170 | 1,183 | 1,138 | 1,171 | 116,800 | 1,171 |
| 2021-10-04 | 1,239 | 1,244 | 1,186 | 1,204 | 116,800 | 1,204 |
| 2021-10-01 | 1,230 | 1,239 | 1,213 | 1,227 | 63,400 | 1,227 |
| 2021-09-30 | 1,243 | 1,254 | 1,226 | 1,234 | 89,900 | 1,234 |
| 2021-09-29 | 1,246 | 1,246 | 1,213 | 1,242 | 124,900 | 1,242 |
| 2021-09-28 | 1,262 | 1,262 | 1,216 | 1,247 | 112,900 | 1,247 |
| 2021-09-27 | 1,297 | 1,319 | 1,255 | 1,265 | 86,100 | 1,265 |
| 2021-09-24 | 1,277 | 1,298 | 1,259 | 1,289 | 124,300 | 1,289 |
| 2021-09-22 | 1,243 | 1,277 | 1,230 | 1,241 | 199,500 | 1,241 |
| 2021-09-21 | 1,219 | 1,239 | 1,209 | 1,223 | 181,900 | 1,223 |
| 2021-09-17 | 1,280 | 1,319 | 1,255 | 1,259 | 212,000 | 1,259 |
| 2021-09-16 | 1,340 | 1,359 | 1,285 | 1,297 | 259,100 | 1,297 |
| 2021-09-15 | 1,421 | 1,439 | 1,306 | 1,314 | 526,400 | 1,314 |
| 2021-09-14 | 1,542 | 1,542 | 1,466 | 1,501 | 164,900 | 1,501 |
| 2021-09-13 | 1,580 | 1,580 | 1,524 | 1,546 | 132,100 | 1,546 |
| 2021-09-10 | 1,548 | 1,586 | 1,523 | 1,580 | 99,700 | 1,580 |
| 2021-09-09 | 1,530 | 1,573 | 1,519 | 1,527 | 60,200 | 1,527 |
| 2021-09-08 | 1,570 | 1,577 | 1,525 | 1,541 | 103,800 | 1,541 |
| 2021-09-07 | 1,576 | 1,635 | 1,571 | 1,577 | 104,700 | 1,577 |
| 2021-09-06 | 1,591 | 1,604 | 1,565 | 1,575 | 85,200 | 1,575 |
| 2021-09-03 | 1,570 | 1,642 | 1,559 | 1,588 | 180,400 | 1,588 |
| 2021-09-02 | 1,601 | 1,615 | 1,558 | 1,574 | 106,100 | 1,574 |
| 2021-09-01 | 1,646 | 1,648 | 1,595 | 1,596 | 128,700 | 1,596 |
| 2021-08-31 | 1,630 | 1,685 | 1,615 | 1,649 | 261,500 | 1,649 |
| 2021-08-30 | 1,588 | 1,640 | 1,578 | 1,613 | 159,200 | 1,613 |
| 2021-08-27 | 1,541 | 1,594 | 1,531 | 1,555 | 86,700 | 1,555 |
| 2021-08-26 | 1,560 | 1,618 | 1,527 | 1,566 | 219,000 | 1,566 |
| 2021-08-25 | 1,517 | 1,540 | 1,492 | 1,501 | 69,800 | 1,501 |
| 2021-08-24 | 1,520 | 1,559 | 1,505 | 1,516 | 138,600 | 1,516 |
| 2021-08-23 | 1,453 | 1,517 | 1,439 | 1,500 | 139,700 | 1,500 |
| 2021-08-20 | 1,366 | 1,437 | 1,366 | 1,435 | 173,000 | 1,435 |
| 2021-08-19 | 1,358 | 1,404 | 1,344 | 1,350 | 74,200 | 1,350 |
| 2021-08-18 | 1,319 | 1,381 | 1,287 | 1,380 | 141,300 | 1,380 |
| 2021-08-17 | 1,374 | 1,381 | 1,332 | 1,341 | 124,400 | 1,341 |
| 2021-08-16 | 1,436 | 1,453 | 1,382 | 1,387 | 84,500 | 1,387 |
| 2021-08-13 | 1,438 | 1,440 | 1,414 | 1,426 | 43,400 | 1,426 |
| 2021-08-12 | 1,426 | 1,453 | 1,410 | 1,449 | 60,800 | 1,449 |
| 2021-08-11 | 1,385 | 1,426 | 1,367 | 1,415 | 79,400 | 1,415 |
| 2021-08-10 | 1,425 | 1,429 | 1,369 | 1,375 | 167,100 | 1,375 |
| 2021-08-06 | 1,461 | 1,484 | 1,441 | 1,447 | 51,700 | 1,447 |
| 2021-08-05 | 1,467 | 1,513 | 1,455 | 1,464 | 59,000 | 1,464 |
| 2021-08-04 | 1,504 | 1,517 | 1,464 | 1,480 | 72,400 | 1,480 |
| 2021-08-03 | 1,524 | 1,550 | 1,488 | 1,519 | 92,900 | 1,519 |
| 2021-08-02 | 1,543 | 1,600 | 1,469 | 1,544 | 290,700 | 1,544 |
| 2021-07-30 | 1,488 | 1,512 | 1,439 | 1,503 | 181,800 | 1,503 |
| 2021-07-29 | 1,570 | 1,682 | 1,533 | 1,537 | 333,800 | 1,537 |
| 2021-07-28 | 1,559 | 1,571 | 1,540 | 1,570 | 103,200 | 1,570 |
| 2021-07-27 | 1,540 | 1,560 | 1,515 | 1,559 | 106,400 | 1,559 |
| 2021-07-26 | 1,500 | 1,569 | 1,500 | 1,547 | 169,600 | 1,547 |
| 2021-07-21 | 1,483 | 1,512 | 1,434 | 1,455 | 189,700 | 1,455 |
| 2021-07-20 | 1,475 | 1,541 | 1,464 | 1,483 | 120,700 | 1,483 |
| 2021-07-19 | 1,547 | 1,547 | 1,479 | 1,500 | 167,300 | 1,500 |
| 2021-07-16 | 1,544 | 1,557 | 1,493 | 1,547 | 115,400 | 1,547 |
| 2021-07-15 | 1,591 | 1,595 | 1,534 | 1,544 | 132,700 | 1,544 |
| 2021-07-14 | 1,577 | 1,625 | 1,561 | 1,606 | 132,400 | 1,606 |
| 2021-07-13 | 1,635 | 1,635 | 1,581 | 1,587 | 204,700 | 1,587 |
| 2021-07-12 | 1,649 | 1,659 | 1,606 | 1,644 | 135,600 | 1,644 |
| 2021-07-09 | 1,569 | 1,658 | 1,558 | 1,650 | 242,500 | 1,650 |
| 2021-07-08 | 1,650 | 1,660 | 1,590 | 1,624 | 237,100 | 1,624 |
| 2021-07-07 | 1,709 | 1,728 | 1,635 | 1,675 | 207,100 | 1,675 |
| 2021-07-06 | 1,694 | 1,699 | 1,630 | 1,691 | 251,200 | 1,691 |
| 2021-07-05 | 1,601 | 1,718 | 1,599 | 1,690 | 652,300 | 1,690 |
| 2021-07-02 | 1,605 | 1,621 | 1,531 | 1,536 | 275,600 | 1,536 |
| 2021-07-01 | 1,576 | 1,648 | 1,561 | 1,620 | 226,800 | 1,620 |
| 2021-06-30 | 1,597 | 1,649 | 1,568 | 1,589 | 235,300 | 1,589 |
| 2021-06-29 | 1,630 | 1,643 | 1,561 | 1,593 | 378,300 | 1,593 |
| 2021-06-28 | 1,504 | 1,610 | 1,497 | 1,602 | 582,600 | 1,602 |
| 2021-06-25 | 1,360 | 1,497 | 1,346 | 1,463 | 498,700 | 1,463 |
| 2021-06-24 | 1,320 | 1,378 | 1,298 | 1,362 | 233,200 | 1,362 |
| 2021-06-23 | 1,314 | 1,326 | 1,274 | 1,309 | 98,600 | 1,309 |
| 2021-06-22 | 1,275 | 1,311 | 1,253 | 1,304 | 116,500 | 1,304 |
| 2021-06-21 | 1,252 | 1,274 | 1,227 | 1,248 | 183,400 | 1,248 |
| 2021-06-18 | 1,360 | 1,360 | 1,290 | 1,291 | 140,900 | 1,291 |
| 2021-06-17 | 1,341 | 1,381 | 1,311 | 1,340 | 172,500 | 1,340 |
| 2021-06-16 | 1,367 | 1,370 | 1,288 | 1,367 | 404,400 | 1,367 |
| 2021-06-15 | 1,255 | 1,372 | 1,240 | 1,360 | 917,900 | 1,360 |
| 2021-06-14 | 1,185 | 1,195 | 1,150 | 1,195 | 136,400 | 1,195 |
| 2021-06-11 | 1,216 | 1,216 | 1,181 | 1,185 | 56,300 | 1,185 |
| 2021-06-10 | 1,218 | 1,229 | 1,194 | 1,197 | 78,700 | 1,197 |
| 2021-06-09 | 1,190 | 1,217 | 1,161 | 1,216 | 131,900 | 1,216 |
| 2021-06-08 | 1,145 | 1,196 | 1,143 | 1,193 | 85,100 | 1,193 |
| 2021-06-07 | 1,153 | 1,176 | 1,138 | 1,152 | 98,800 | 1,152 |
| 2021-06-04 | 1,163 | 1,189 | 1,125 | 1,142 | 277,900 | 1,142 |
| 2021-06-03 | 1,100 | 1,108 | 1,084 | 1,103 | 50,500 | 1,103 |
| 2021-06-02 | 1,152 | 1,152 | 1,107 | 1,114 | 84,100 | 1,114 |
| 2021-06-01 | 1,135 | 1,163 | 1,109 | 1,151 | 153,900 | 1,151 |
| 2021-05-31 | 1,094 | 1,117 | 1,077 | 1,105 | 74,900 | 1,105 |
| 2021-05-28 | 1,081 | 1,104 | 1,066 | 1,094 | 80,000 | 1,094 |
| 2021-05-27 | 1,087 | 1,095 | 1,071 | 1,092 | 45,300 | 1,092 |
| 2021-05-26 | 1,070 | 1,099 | 1,064 | 1,094 | 50,200 | 1,094 |
| 2021-05-25 | 1,070 | 1,073 | 1,053 | 1,070 | 65,600 | 1,070 |
| 2021-05-24 | 1,119 | 1,122 | 1,064 | 1,070 | 76,600 | 1,070 |
| 2021-05-21 | 1,062 | 1,105 | 1,062 | 1,089 | 110,000 | 1,089 |
| 2021-05-20 | 1,058 | 1,072 | 1,037 | 1,049 | 70,000 | 1,049 |
| 2021-05-19 | 1,023 | 1,098 | 1,023 | 1,058 | 221,200 | 1,058 |
| 2021-05-18 | 1,003 | 1,054 | 1,003 | 1,045 | 74,900 | 1,045 |
| 2021-05-17 | 1,059 | 1,059 | 986 | 1,012 | 114,900 | 1,012 |
| 2021-05-14 | 1,071 | 1,074 | 1,040 | 1,047 | 89,100 | 1,047 |
| 2021-05-13 | 1,072 | 1,083 | 1,047 | 1,052 | 102,400 | 1,052 |
| 2021-05-12 | 1,151 | 1,171 | 1,086 | 1,095 | 181,800 | 1,095 |
| 2021-05-11 | 1,163 | 1,179 | 1,150 | 1,154 | 59,300 | 1,154 |
| 2021-05-10 | 1,185 | 1,190 | 1,164 | 1,181 | 53,300 | 1,181 |
| 2021-05-07 | 1,167 | 1,206 | 1,160 | 1,193 | 75,100 | 1,193 |
| 2021-05-06 | 1,150 | 1,186 | 1,141 | 1,167 | 75,000 | 1,167 |
| 2021-04-30 | 1,175 | 1,175 | 1,140 | 1,148 | 85,100 | 1,148 |
| 2021-04-28 | 1,210 | 1,210 | 1,156 | 1,177 | 306,200 | 1,177 |
| 2021-04-27 | 1,219 | 1,246 | 1,206 | 1,221 | 82,400 | 1,221 |
| 2021-04-26 | 1,191 | 1,234 | 1,180 | 1,213 | 128,100 | 1,213 |
| 2021-04-23 | 1,188 | 1,221 | 1,180 | 1,199 | 104,200 | 1,199 |
| 2021-04-22 | 1,160 | 1,187 | 1,160 | 1,184 | 67,000 | 1,184 |
| 2021-04-21 | 1,170 | 1,179 | 1,144 | 1,160 | 104,000 | 1,160 |
| 2021-04-20 | 1,200 | 1,204 | 1,172 | 1,180 | 104,600 | 1,180 |
| 2021-04-19 | 1,197 | 1,226 | 1,184 | 1,210 | 179,700 | 1,210 |
| 2021-04-16 | 1,159 | 1,192 | 1,155 | 1,190 | 108,400 | 1,190 |
| 2021-04-15 | 1,152 | 1,170 | 1,151 | 1,159 | 64,100 | 1,159 |
| 2021-04-14 | 1,150 | 1,187 | 1,136 | 1,176 | 96,800 | 1,176 |
| 2021-04-13 | 1,143 | 1,162 | 1,136 | 1,152 | 70,800 | 1,152 |
| 2021-04-12 | 1,171 | 1,175 | 1,129 | 1,135 | 132,400 | 1,135 |
| 2021-04-09 | 1,193 | 1,201 | 1,170 | 1,171 | 69,200 | 1,171 |
| 2021-04-08 | 1,180 | 1,198 | 1,175 | 1,187 | 64,100 | 1,187 |
| 2021-04-07 | 1,175 | 1,195 | 1,158 | 1,191 | 80,500 | 1,191 |
| 2021-04-06 | 1,196 | 1,196 | 1,168 | 1,175 | 59,500 | 1,175 |
| 2021-04-05 | 1,196 | 1,196 | 1,160 | 1,194 | 91,200 | 1,194 |
| 2021-04-02 | 1,209 | 1,215 | 1,184 | 1,185 | 90,500 | 1,185 |
| 2021-04-01 | 1,166 | 1,208 | 1,165 | 1,201 | 128,000 | 1,201 |
| 2021-03-31 | 1,205 | 1,205 | 1,160 | 1,162 | 142,900 | 1,162 |
| 2021-03-30 | 1,191 | 1,217 | 1,181 | 1,189 | 84,200 | 1,189 |
| 2021-03-29 | 1,245 | 1,255 | 1,188 | 1,197 | 232,200 | 1,197 |
| 2021-03-26 | 1,241 | 1,245 | 1,200 | 1,235 | 233,700 | 1,235 |
| 2021-03-25 | 1,158 | 1,247 | 1,152 | 1,238 | 273,900 | 1,238 |
| 2021-03-24 | 1,200 | 1,209 | 1,143 | 1,157 | 346,400 | 1,157 |
| 2021-03-23 | 1,264 | 1,310 | 1,195 | 1,202 | 566,400 | 1,202 |
| 2021-03-22 | 1,161 | 1,278 | 1,161 | 1,250 | 599,600 | 1,250 |
| 2021-03-19 | 1,140 | 1,167 | 1,120 | 1,166 | 470,900 | 1,166 |
| 2021-03-18 | 1,115 | 1,170 | 1,107 | 1,112 | 786,700 | 1,112 |
| 2021-03-17 | 1,025 | 1,095 | 1,020 | 1,090 | 790,800 | 1,090 |
| 2021-03-16 | 1,010 | 1,035 | 997 | 1,019 | 1,781,300 | 1,019 |
| 2021-03-15 | 1,086 | 1,086 | 1,086 | 1,086 | 35,500 | 1,086 |
| 2021-03-12 | 1,413 | 1,415 | 1,377 | 1,386 | 168,100 | 1,386 |
| 2021-03-11 | 1,403 | 1,408 | 1,354 | 1,408 | 129,300 | 1,408 |
| 2021-03-10 | 1,377 | 1,406 | 1,351 | 1,403 | 101,700 | 1,403 |
| 2021-03-09 | 1,342 | 1,378 | 1,302 | 1,377 | 134,500 | 1,377 |
| 2021-03-08 | 1,355 | 1,384 | 1,325 | 1,340 | 91,000 | 1,340 |
| 2021-03-05 | 1,339 | 1,342 | 1,270 | 1,329 | 180,300 | 1,329 |
| 2021-03-04 | 1,340 | 1,360 | 1,324 | 1,358 | 83,700 | 1,358 |
| 2021-03-03 | 1,401 | 1,407 | 1,346 | 1,360 | 147,300 | 1,360 |
| 2021-03-02 | 1,433 | 1,465 | 1,406 | 1,413 | 132,300 | 1,413 |
| 2021-03-01 | 1,400 | 1,412 | 1,371 | 1,405 | 71,400 | 1,405 |
| 2021-02-26 | 1,394 | 1,413 | 1,366 | 1,398 | 122,200 | 1,398 |
| 2021-02-25 | 1,412 | 1,442 | 1,412 | 1,433 | 102,400 | 1,433 |
| 2021-02-24 | 1,389 | 1,440 | 1,387 | 1,409 | 118,500 | 1,409 |
| 2021-02-22 | 1,316 | 1,405 | 1,315 | 1,405 | 134,800 | 1,405 |
| 2021-02-19 | 1,386 | 1,386 | 1,313 | 1,323 | 187,400 | 1,323 |
| 2021-02-18 | 1,390 | 1,426 | 1,386 | 1,400 | 83,400 | 1,400 |
| 2021-02-17 | 1,443 | 1,443 | 1,390 | 1,401 | 117,900 | 1,401 |
| 2021-02-16 | 1,449 | 1,470 | 1,413 | 1,424 | 126,400 | 1,424 |
| 2021-02-15 | 1,435 | 1,440 | 1,381 | 1,435 | 144,100 | 1,435 |
| 2021-02-12 | 1,480 | 1,483 | 1,405 | 1,426 | 259,900 | 1,426 |
| 2021-02-10 | 1,410 | 1,455 | 1,404 | 1,451 | 176,000 | 1,451 |
| 2021-02-09 | 1,394 | 1,414 | 1,371 | 1,411 | 142,400 | 1,411 |
| 2021-02-08 | 1,350 | 1,385 | 1,348 | 1,380 | 154,200 | 1,380 |
| 2021-02-05 | 1,359 | 1,359 | 1,335 | 1,352 | 70,200 | 1,352 |
| 2021-02-04 | 1,368 | 1,368 | 1,321 | 1,342 | 99,600 | 1,342 |
| 2021-02-03 | 1,347 | 1,372 | 1,341 | 1,356 | 126,400 | 1,356 |
| 2021-02-02 | 1,329 | 1,340 | 1,293 | 1,340 | 123,500 | 1,340 |
| 2021-02-01 | 1,287 | 1,322 | 1,249 | 1,307 | 129,900 | 1,307 |
| 2021-01-29 | 1,333 | 1,357 | 1,290 | 1,297 | 160,800 | 1,297 |
| 2021-01-28 | 1,310 | 1,333 | 1,263 | 1,329 | 137,400 | 1,329 |
| 2021-01-27 | 1,350 | 1,363 | 1,334 | 1,344 | 107,300 | 1,344 |
| 2021-01-26 | 1,351 | 1,364 | 1,328 | 1,333 | 139,000 | 1,333 |
| 2021-01-25 | 1,385 | 1,388 | 1,348 | 1,365 | 211,100 | 1,365 |
| 2021-01-22 | 1,344 | 1,344 | 1,305 | 1,330 | 194,200 | 1,330 |
| 2021-01-21 | 1,240 | 1,335 | 1,240 | 1,334 | 338,200 | 1,334 |
| 2021-01-20 | 1,281 | 1,291 | 1,230 | 1,236 | 440,300 | 1,236 |
| 2021-01-19 | 1,350 | 1,350 | 1,280 | 1,295 | 377,000 | 1,295 |
| 2021-01-18 | 1,346 | 1,356 | 1,290 | 1,327 | 608,000 | 1,327 |
| 2021-01-15 | 1,228 | 1,236 | 1,207 | 1,226 | 131,100 | 1,226 |
| 2021-01-14 | 1,232 | 1,247 | 1,219 | 1,236 | 95,000 | 1,236 |
| 2021-01-13 | 1,208 | 1,250 | 1,208 | 1,223 | 110,100 | 1,223 |
| 2021-01-12 | 1,236 | 1,245 | 1,199 | 1,207 | 148,900 | 1,207 |
| 2021-01-08 | 1,234 | 1,254 | 1,223 | 1,235 | 115,400 | 1,235 |
| 2021-01-07 | 1,259 | 1,264 | 1,237 | 1,237 | 174,500 | 1,237 |
| 2021-01-06 | 1,224 | 1,286 | 1,224 | 1,266 | 253,500 | 1,266 |
| 2021-01-05 | 1,176 | 1,248 | 1,174 | 1,244 | 167,600 | 1,244 |
| 2021-01-04 | 1,203 | 1,210 | 1,160 | 1,185 | 124,700 | 1,185 |
分割・併合履歴 ： [2020-01-14]1株→3株
