4644 イマジニア(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 | 989 | 995 | 983 | 989 | 15,000 | 989 |
| 2021-12-29 | 980 | 994 | 975 | 993 | 11,600 | 993 |
| 2021-12-28 | 975 | 987 | 975 | 987 | 32,100 | 987 |
| 2021-12-27 | 996 | 996 | 970 | 979 | 46,900 | 979 |
| 2021-12-24 | 998 | 1,009 | 995 | 1,000 | 55,700 | 1,000 |
| 2021-12-23 | 1,001 | 1,008 | 998 | 998 | 17,400 | 998 |
| 2021-12-22 | 997 | 1,013 | 996 | 1,001 | 23,500 | 1,001 |
| 2021-12-21 | 1,000 | 1,006 | 993 | 997 | 14,400 | 997 |
| 2021-12-20 | 998 | 1,013 | 991 | 995 | 39,600 | 995 |
| 2021-12-17 | 992 | 1,002 | 990 | 999 | 24,600 | 999 |
| 2021-12-16 | 1,000 | 1,003 | 995 | 996 | 24,400 | 996 |
| 2021-12-15 | 998 | 1,002 | 993 | 998 | 14,800 | 998 |
| 2021-12-14 | 1,010 | 1,010 | 997 | 998 | 13,600 | 998 |
| 2021-12-13 | 993 | 1,020 | 988 | 1,011 | 110,100 | 1,011 |
| 2021-12-10 | 997 | 1,005 | 990 | 996 | 7,700 | 996 |
| 2021-12-09 | 993 | 1,002 | 991 | 992 | 8,500 | 992 |
| 2021-12-08 | 990 | 1,014 | 971 | 998 | 28,200 | 998 |
| 2021-12-07 | 971 | 993 | 970 | 991 | 18,800 | 991 |
| 2021-12-06 | 977 | 980 | 970 | 970 | 14,800 | 970 |
| 2021-12-03 | 972 | 977 | 962 | 974 | 13,400 | 974 |
| 2021-12-02 | 974 | 985 | 960 | 960 | 22,700 | 960 |
| 2021-12-01 | 980 | 992 | 970 | 979 | 30,500 | 979 |
| 2021-11-30 | 996 | 1,002 | 973 | 975 | 27,300 | 975 |
| 2021-11-29 | 985 | 1,005 | 970 | 999 | 37,300 | 999 |
| 2021-11-26 | 1,010 | 1,010 | 997 | 1,000 | 17,200 | 1,000 |
| 2021-11-25 | 1,003 | 1,016 | 1,003 | 1,010 | 24,000 | 1,010 |
| 2021-11-24 | 1,010 | 1,014 | 1,000 | 1,003 | 13,100 | 1,003 |
| 2021-11-22 | 1,021 | 1,024 | 1,008 | 1,009 | 9,300 | 1,009 |
| 2021-11-19 | 1,028 | 1,030 | 1,006 | 1,025 | 30,800 | 1,025 |
| 2021-11-18 | 1,020 | 1,020 | 1,002 | 1,004 | 33,300 | 1,004 |
| 2021-11-17 | 1,020 | 1,023 | 1,014 | 1,014 | 4,900 | 1,014 |
| 2021-11-16 | 1,025 | 1,028 | 1,020 | 1,024 | 8,700 | 1,024 |
| 2021-11-15 | 1,008 | 1,023 | 1,005 | 1,023 | 18,900 | 1,023 |
| 2021-11-12 | 1,004 | 1,018 | 1,002 | 1,014 | 16,400 | 1,014 |
| 2021-11-11 | 992 | 1,004 | 992 | 1,004 | 11,100 | 1,004 |
| 2021-11-10 | 1,002 | 1,006 | 997 | 998 | 5,100 | 998 |
| 2021-11-09 | 1,002 | 1,020 | 999 | 1,005 | 20,600 | 1,005 |
| 2021-11-08 | 1,023 | 1,023 | 1,005 | 1,007 | 6,000 | 1,007 |
| 2021-11-05 | 1,025 | 1,028 | 1,012 | 1,020 | 27,400 | 1,020 |
| 2021-11-04 | 1,016 | 1,030 | 1,016 | 1,024 | 21,000 | 1,024 |
| 2021-11-02 | 996 | 1,024 | 996 | 1,023 | 41,000 | 1,023 |
| 2021-11-01 | 984 | 1,004 | 984 | 994 | 28,900 | 994 |
| 2021-10-29 | 989 | 989 | 971 | 979 | 27,200 | 979 |
| 2021-10-28 | 981 | 985 | 975 | 982 | 17,300 | 982 |
| 2021-10-27 | 993 | 994 | 980 | 980 | 24,500 | 980 |
| 2021-10-26 | 995 | 1,000 | 989 | 993 | 19,000 | 993 |
| 2021-10-25 | 995 | 996 | 991 | 995 | 10,200 | 995 |
| 2021-10-22 | 996 | 1,000 | 993 | 1,000 | 16,000 | 1,000 |
| 2021-10-21 | 995 | 1,004 | 992 | 1,004 | 14,600 | 1,004 |
| 2021-10-20 | 997 | 1,006 | 997 | 999 | 5,600 | 999 |
| 2021-10-19 | 1,000 | 1,003 | 995 | 998 | 15,500 | 998 |
| 2021-10-18 | 1,015 | 1,015 | 1,001 | 1,003 | 3,600 | 1,003 |
| 2021-10-15 | 1,000 | 1,007 | 993 | 1,007 | 18,700 | 1,007 |
| 2021-10-14 | 1,000 | 1,006 | 991 | 991 | 12,200 | 991 |
| 2021-10-13 | 1,004 | 1,009 | 997 | 997 | 15,400 | 997 |
| 2021-10-12 | 1,015 | 1,015 | 998 | 1,010 | 13,600 | 1,010 |
| 2021-10-11 | 1,014 | 1,015 | 1,003 | 1,005 | 8,600 | 1,005 |
| 2021-10-08 | 1,000 | 1,017 | 1,000 | 1,009 | 18,900 | 1,009 |
| 2021-10-07 | 986 | 1,003 | 986 | 1,002 | 41,600 | 1,002 |
| 2021-10-06 | 999 | 1,010 | 982 | 987 | 32,100 | 987 |
| 2021-10-05 | 995 | 1,000 | 975 | 988 | 37,900 | 988 |
| 2021-10-04 | 1,007 | 1,020 | 993 | 1,004 | 31,200 | 1,004 |
| 2021-10-01 | 1,012 | 1,017 | 1,007 | 1,010 | 14,000 | 1,010 |
| 2021-09-30 | 1,022 | 1,022 | 1,008 | 1,020 | 20,000 | 1,020 |
| 2021-09-29 | 1,013 | 1,032 | 1,002 | 1,032 | 31,400 | 1,032 |
| 2021-09-28 | 1,044 | 1,044 | 1,017 | 1,025 | 29,100 | 1,025 |
| 2021-09-27 | 1,045 | 1,045 | 1,031 | 1,031 | 91,600 | 1,031 |
| 2021-09-24 | 1,033 | 1,047 | 1,027 | 1,045 | 26,500 | 1,045 |
| 2021-09-22 | 1,035 | 1,050 | 1,020 | 1,020 | 32,300 | 1,020 |
| 2021-09-21 | 1,027 | 1,036 | 1,011 | 1,036 | 41,500 | 1,036 |
| 2021-09-17 | 1,028 | 1,039 | 1,026 | 1,029 | 33,500 | 1,029 |
| 2021-09-16 | 1,042 | 1,046 | 1,021 | 1,031 | 41,100 | 1,031 |
| 2021-09-15 | 1,066 | 1,066 | 1,041 | 1,041 | 31,300 | 1,041 |
| 2021-09-14 | 1,059 | 1,077 | 1,049 | 1,077 | 54,100 | 1,077 |
| 2021-09-13 | 1,035 | 1,044 | 1,024 | 1,044 | 23,600 | 1,044 |
| 2021-09-10 | 1,030 | 1,041 | 1,030 | 1,035 | 30,400 | 1,035 |
| 2021-09-09 | 1,044 | 1,058 | 1,026 | 1,034 | 54,200 | 1,034 |
| 2021-09-08 | 1,057 | 1,057 | 1,041 | 1,041 | 13,800 | 1,041 |
| 2021-09-07 | 1,058 | 1,064 | 1,049 | 1,049 | 14,700 | 1,049 |
| 2021-09-06 | 1,028 | 1,055 | 1,028 | 1,055 | 36,700 | 1,055 |
| 2021-09-03 | 1,038 | 1,039 | 1,025 | 1,028 | 23,600 | 1,028 |
| 2021-09-02 | 1,049 | 1,053 | 1,034 | 1,038 | 32,300 | 1,038 |
| 2021-09-01 | 1,031 | 1,049 | 1,031 | 1,049 | 24,700 | 1,049 |
| 2021-08-31 | 1,020 | 1,037 | 1,019 | 1,031 | 37,000 | 1,031 |
| 2021-08-30 | 1,032 | 1,033 | 1,014 | 1,018 | 38,400 | 1,018 |
| 2021-08-27 | 999 | 1,032 | 987 | 1,032 | 114,100 | 1,032 |
| 2021-08-26 | 957 | 988 | 957 | 988 | 479,200 | 988 |
| 2021-08-25 | 976 | 979 | 970 | 972 | 47,000 | 972 |
| 2021-08-24 | 972 | 983 | 972 | 978 | 28,800 | 978 |
| 2021-08-23 | 980 | 988 | 967 | 975 | 78,600 | 975 |
| 2021-08-20 | 985 | 990 | 972 | 976 | 42,200 | 976 |
| 2021-08-19 | 980 | 993 | 978 | 989 | 13,800 | 989 |
| 2021-08-18 | 981 | 992 | 968 | 982 | 33,300 | 982 |
| 2021-08-17 | 1,001 | 1,003 | 981 | 982 | 54,600 | 982 |
| 2021-08-16 | 1,011 | 1,012 | 1,000 | 1,000 | 35,500 | 1,000 |
| 2021-08-13 | 1,023 | 1,023 | 1,015 | 1,022 | 8,000 | 1,022 |
| 2021-08-12 | 1,024 | 1,031 | 1,013 | 1,017 | 32,200 | 1,017 |
| 2021-08-11 | 1,029 | 1,031 | 1,017 | 1,021 | 25,700 | 1,021 |
| 2021-08-10 | 1,012 | 1,033 | 1,012 | 1,022 | 23,300 | 1,022 |
| 2021-08-06 | 1,014 | 1,028 | 1,011 | 1,021 | 24,500 | 1,021 |
| 2021-08-05 | 1,018 | 1,023 | 1,011 | 1,014 | 73,000 | 1,014 |
| 2021-08-04 | 1,044 | 1,044 | 1,019 | 1,019 | 78,300 | 1,019 |
| 2021-08-03 | 1,036 | 1,051 | 1,033 | 1,040 | 33,200 | 1,040 |
| 2021-08-02 | 1,032 | 1,050 | 1,025 | 1,035 | 39,200 | 1,035 |
| 2021-07-30 | 1,051 | 1,054 | 1,037 | 1,037 | 54,800 | 1,037 |
| 2021-07-29 | 1,042 | 1,058 | 1,040 | 1,049 | 15,600 | 1,049 |
| 2021-07-28 | 1,067 | 1,067 | 1,037 | 1,042 | 51,300 | 1,042 |
| 2021-07-27 | 1,055 | 1,070 | 1,048 | 1,067 | 31,800 | 1,067 |
| 2021-07-26 | 1,042 | 1,063 | 1,042 | 1,056 | 31,700 | 1,056 |
| 2021-07-21 | 1,042 | 1,049 | 1,033 | 1,033 | 33,600 | 1,033 |
| 2021-07-20 | 1,040 | 1,043 | 1,029 | 1,034 | 55,300 | 1,034 |
| 2021-07-19 | 1,051 | 1,054 | 1,036 | 1,044 | 24,400 | 1,044 |
| 2021-07-16 | 1,061 | 1,061 | 1,050 | 1,056 | 65,500 | 1,056 |
| 2021-07-15 | 1,065 | 1,065 | 1,054 | 1,061 | 61,000 | 1,061 |
| 2021-07-14 | 1,080 | 1,080 | 1,064 | 1,065 | 10,500 | 1,065 |
| 2021-07-13 | 1,052 | 1,083 | 1,052 | 1,080 | 27,000 | 1,080 |
| 2021-07-12 | 1,062 | 1,066 | 1,051 | 1,060 | 13,400 | 1,060 |
| 2021-07-09 | 1,040 | 1,046 | 1,023 | 1,045 | 37,900 | 1,045 |
| 2021-07-08 | 1,053 | 1,053 | 1,042 | 1,044 | 23,300 | 1,044 |
| 2021-07-07 | 1,072 | 1,078 | 1,051 | 1,058 | 48,700 | 1,058 |
| 2021-07-06 | 1,074 | 1,080 | 1,073 | 1,076 | 23,400 | 1,076 |
| 2021-07-05 | 1,098 | 1,100 | 1,072 | 1,072 | 15,000 | 1,072 |
| 2021-07-02 | 1,075 | 1,098 | 1,072 | 1,098 | 28,200 | 1,098 |
| 2021-07-01 | 1,072 | 1,084 | 1,066 | 1,075 | 37,200 | 1,075 |
| 2021-06-30 | 1,080 | 1,081 | 1,070 | 1,075 | 57,900 | 1,075 |
| 2021-06-29 | 1,084 | 1,090 | 1,074 | 1,074 | 17,100 | 1,074 |
| 2021-06-28 | 1,074 | 1,085 | 1,074 | 1,085 | 21,500 | 1,085 |
| 2021-06-25 | 1,084 | 1,085 | 1,072 | 1,074 | 109,200 | 1,074 |
| 2021-06-24 | 1,081 | 1,081 | 1,074 | 1,075 | 9,300 | 1,075 |
| 2021-06-23 | 1,074 | 1,082 | 1,072 | 1,079 | 118,900 | 1,079 |
| 2021-06-22 | 1,068 | 1,090 | 1,068 | 1,078 | 51,800 | 1,078 |
| 2021-06-21 | 1,061 | 1,073 | 1,060 | 1,067 | 38,300 | 1,067 |
| 2021-06-18 | 1,091 | 1,094 | 1,073 | 1,076 | 100,300 | 1,076 |
| 2021-06-17 | 1,090 | 1,109 | 1,076 | 1,097 | 35,800 | 1,097 |
| 2021-06-16 | 1,102 | 1,103 | 1,086 | 1,091 | 30,000 | 1,091 |
| 2021-06-15 | 1,090 | 1,111 | 1,088 | 1,102 | 50,700 | 1,102 |
| 2021-06-14 | 1,074 | 1,094 | 1,068 | 1,088 | 98,500 | 1,088 |
| 2021-06-11 | 1,080 | 1,096 | 1,080 | 1,084 | 25,100 | 1,084 |
| 2021-06-10 | 1,114 | 1,114 | 1,075 | 1,080 | 33,600 | 1,080 |
| 2021-06-09 | 1,071 | 1,110 | 1,068 | 1,104 | 88,900 | 1,104 |
| 2021-06-08 | 1,061 | 1,078 | 1,060 | 1,071 | 18,300 | 1,071 |
| 2021-06-07 | 1,061 | 1,074 | 1,058 | 1,069 | 56,000 | 1,069 |
| 2021-06-04 | 1,066 | 1,066 | 1,055 | 1,061 | 39,300 | 1,061 |
| 2021-06-03 | 1,073 | 1,076 | 1,066 | 1,068 | 51,800 | 1,068 |
| 2021-06-02 | 1,071 | 1,080 | 1,066 | 1,075 | 35,800 | 1,075 |
| 2021-06-01 | 1,072 | 1,079 | 1,062 | 1,073 | 22,200 | 1,073 |
| 2021-05-31 | 1,072 | 1,085 | 1,070 | 1,071 | 20,100 | 1,071 |
| 2021-05-28 | 1,080 | 1,080 | 1,066 | 1,072 | 225,700 | 1,072 |
| 2021-05-27 | 1,082 | 1,082 | 1,070 | 1,074 | 78,400 | 1,074 |
| 2021-05-26 | 1,074 | 1,084 | 1,072 | 1,082 | 32,300 | 1,082 |
| 2021-05-25 | 1,060 | 1,087 | 1,054 | 1,076 | 111,400 | 1,076 |
| 2021-05-24 | 1,114 | 1,117 | 1,082 | 1,090 | 49,400 | 1,090 |
| 2021-05-21 | 1,115 | 1,130 | 1,107 | 1,107 | 59,700 | 1,107 |
| 2021-05-20 | 1,113 | 1,121 | 1,098 | 1,115 | 30,800 | 1,115 |
| 2021-05-19 | 1,081 | 1,131 | 1,077 | 1,110 | 144,500 | 1,110 |
| 2021-05-18 | 1,049 | 1,085 | 1,035 | 1,082 | 103,000 | 1,082 |
| 2021-05-17 | 1,072 | 1,077 | 1,031 | 1,041 | 329,200 | 1,041 |
| 2021-05-14 | 1,138 | 1,145 | 1,125 | 1,137 | 62,800 | 1,137 |
| 2021-05-13 | 1,121 | 1,139 | 1,109 | 1,115 | 64,700 | 1,115 |
| 2021-05-12 | 1,166 | 1,176 | 1,123 | 1,143 | 79,600 | 1,143 |
| 2021-05-11 | 1,195 | 1,196 | 1,168 | 1,171 | 51,200 | 1,171 |
| 2021-05-10 | 1,217 | 1,217 | 1,195 | 1,198 | 17,300 | 1,198 |
| 2021-05-07 | 1,181 | 1,207 | 1,181 | 1,203 | 23,100 | 1,203 |
| 2021-05-06 | 1,175 | 1,199 | 1,174 | 1,189 | 41,800 | 1,189 |
| 2021-04-30 | 1,190 | 1,208 | 1,160 | 1,175 | 117,900 | 1,175 |
| 2021-04-28 | 1,163 | 1,184 | 1,157 | 1,183 | 41,400 | 1,183 |
| 2021-04-27 | 1,177 | 1,192 | 1,163 | 1,163 | 58,700 | 1,163 |
| 2021-04-26 | 1,200 | 1,200 | 1,180 | 1,189 | 31,800 | 1,189 |
| 2021-04-23 | 1,213 | 1,217 | 1,196 | 1,196 | 21,400 | 1,196 |
| 2021-04-22 | 1,198 | 1,218 | 1,198 | 1,207 | 34,700 | 1,207 |
| 2021-04-21 | 1,225 | 1,225 | 1,191 | 1,197 | 93,800 | 1,197 |
| 2021-04-20 | 1,260 | 1,262 | 1,231 | 1,239 | 38,200 | 1,239 |
| 2021-04-19 | 1,264 | 1,264 | 1,253 | 1,257 | 17,000 | 1,257 |
| 2021-04-16 | 1,253 | 1,278 | 1,253 | 1,264 | 35,400 | 1,264 |
| 2021-04-15 | 1,248 | 1,253 | 1,233 | 1,240 | 34,600 | 1,240 |
| 2021-04-14 | 1,258 | 1,265 | 1,246 | 1,251 | 24,900 | 1,251 |
| 2021-04-13 | 1,258 | 1,267 | 1,258 | 1,258 | 20,400 | 1,258 |
| 2021-04-12 | 1,280 | 1,280 | 1,258 | 1,265 | 21,700 | 1,265 |
| 2021-04-09 | 1,274 | 1,282 | 1,272 | 1,273 | 34,600 | 1,273 |
| 2021-04-08 | 1,306 | 1,306 | 1,269 | 1,286 | 37,600 | 1,286 |
| 2021-04-07 | 1,302 | 1,314 | 1,296 | 1,298 | 38,400 | 1,298 |
| 2021-04-06 | 1,319 | 1,329 | 1,301 | 1,309 | 43,700 | 1,309 |
| 2021-04-05 | 1,295 | 1,320 | 1,285 | 1,308 | 43,600 | 1,308 |
| 2021-04-02 | 1,293 | 1,295 | 1,272 | 1,293 | 31,200 | 1,293 |
| 2021-04-01 | 1,251 | 1,295 | 1,251 | 1,295 | 47,900 | 1,295 |
| 2021-03-31 | 1,260 | 1,273 | 1,249 | 1,251 | 54,000 | 1,251 |
| 2021-03-30 | 1,262 | 1,280 | 1,253 | 1,256 | 52,100 | 1,256 |
| 2021-03-29 | 1,310 | 1,321 | 1,280 | 1,283 | 90,200 | 1,283 |
| 2021-03-26 | 1,272 | 1,309 | 1,264 | 1,294 | 41,900 | 1,294 |
| 2021-03-25 | 1,256 | 1,287 | 1,248 | 1,272 | 46,900 | 1,272 |
| 2021-03-24 | 1,280 | 1,289 | 1,254 | 1,257 | 70,700 | 1,257 |
| 2021-03-23 | 1,314 | 1,336 | 1,285 | 1,285 | 104,500 | 1,285 |
| 2021-03-22 | 1,325 | 1,325 | 1,282 | 1,294 | 91,600 | 1,294 |
| 2021-03-19 | 1,277 | 1,329 | 1,255 | 1,325 | 113,500 | 1,325 |
| 2021-03-18 | 1,271 | 1,287 | 1,270 | 1,277 | 48,800 | 1,277 |
| 2021-03-17 | 1,269 | 1,280 | 1,261 | 1,268 | 42,800 | 1,268 |
| 2021-03-16 | 1,270 | 1,285 | 1,258 | 1,273 | 45,200 | 1,273 |
| 2021-03-15 | 1,290 | 1,290 | 1,258 | 1,270 | 56,500 | 1,270 |
| 2021-03-12 | 1,265 | 1,289 | 1,249 | 1,289 | 81,200 | 1,289 |
| 2021-03-11 | 1,255 | 1,259 | 1,231 | 1,259 | 61,800 | 1,259 |
| 2021-03-10 | 1,250 | 1,267 | 1,238 | 1,253 | 57,100 | 1,253 |
| 2021-03-09 | 1,244 | 1,270 | 1,218 | 1,249 | 113,600 | 1,249 |
| 2021-03-08 | 1,256 | 1,284 | 1,240 | 1,246 | 82,500 | 1,246 |
| 2021-03-05 | 1,274 | 1,285 | 1,232 | 1,285 | 80,400 | 1,285 |
| 2021-03-04 | 1,284 | 1,296 | 1,262 | 1,287 | 102,200 | 1,287 |
| 2021-03-03 | 1,330 | 1,390 | 1,296 | 1,313 | 184,800 | 1,313 |
| 2021-03-02 | 1,331 | 1,350 | 1,309 | 1,321 | 63,700 | 1,321 |
| 2021-03-01 | 1,307 | 1,324 | 1,275 | 1,324 | 93,900 | 1,324 |
| 2021-02-26 | 1,300 | 1,330 | 1,273 | 1,300 | 169,900 | 1,300 |
| 2021-02-25 | 1,350 | 1,353 | 1,310 | 1,312 | 112,400 | 1,312 |
| 2021-02-24 | 1,400 | 1,400 | 1,332 | 1,348 | 263,400 | 1,348 |
| 2021-02-22 | 1,362 | 1,418 | 1,362 | 1,386 | 160,800 | 1,386 |
| 2021-02-19 | 1,351 | 1,360 | 1,332 | 1,349 | 89,000 | 1,349 |
| 2021-02-18 | 1,410 | 1,410 | 1,360 | 1,367 | 90,400 | 1,367 |
| 2021-02-17 | 1,367 | 1,420 | 1,357 | 1,403 | 161,800 | 1,403 |
| 2021-02-16 | 1,372 | 1,397 | 1,356 | 1,366 | 112,900 | 1,366 |
| 2021-02-15 | 1,378 | 1,380 | 1,347 | 1,365 | 67,300 | 1,365 |
| 2021-02-12 | 1,369 | 1,394 | 1,363 | 1,383 | 101,500 | 1,383 |
| 2021-02-10 | 1,345 | 1,393 | 1,345 | 1,390 | 161,800 | 1,390 |
| 2021-02-09 | 1,340 | 1,351 | 1,310 | 1,342 | 93,300 | 1,342 |
| 2021-02-08 | 1,336 | 1,343 | 1,322 | 1,339 | 102,100 | 1,339 |
| 2021-02-05 | 1,334 | 1,334 | 1,305 | 1,326 | 107,200 | 1,326 |
| 2021-02-04 | 1,300 | 1,355 | 1,293 | 1,322 | 219,500 | 1,322 |
| 2021-02-03 | 1,291 | 1,305 | 1,268 | 1,293 | 142,000 | 1,293 |
| 2021-02-02 | 1,285 | 1,305 | 1,256 | 1,273 | 134,500 | 1,273 |
| 2021-02-01 | 1,258 | 1,294 | 1,216 | 1,272 | 293,400 | 1,272 |
| 2021-01-29 | 1,301 | 1,316 | 1,234 | 1,258 | 194,800 | 1,258 |
| 2021-01-28 | 1,278 | 1,299 | 1,278 | 1,291 | 50,300 | 1,291 |
| 2021-01-27 | 1,302 | 1,312 | 1,285 | 1,310 | 63,900 | 1,310 |
| 2021-01-26 | 1,346 | 1,346 | 1,260 | 1,302 | 131,400 | 1,302 |
| 2021-01-25 | 1,320 | 1,353 | 1,301 | 1,346 | 197,000 | 1,346 |
| 2021-01-22 | 1,281 | 1,323 | 1,269 | 1,298 | 193,500 | 1,298 |
| 2021-01-21 | 1,241 | 1,282 | 1,235 | 1,278 | 96,200 | 1,278 |
| 2021-01-20 | 1,233 | 1,271 | 1,229 | 1,236 | 166,400 | 1,236 |
| 2021-01-19 | 1,222 | 1,230 | 1,184 | 1,224 | 175,100 | 1,224 |
| 2021-01-18 | 1,240 | 1,260 | 1,214 | 1,225 | 228,600 | 1,225 |
| 2021-01-15 | 1,210 | 1,263 | 1,180 | 1,226 | 352,700 | 1,226 |
| 2021-01-14 | 1,140 | 1,155 | 1,122 | 1,127 | 43,700 | 1,127 |
| 2021-01-13 | 1,127 | 1,142 | 1,106 | 1,140 | 72,500 | 1,140 |
| 2021-01-12 | 1,153 | 1,155 | 1,121 | 1,122 | 82,600 | 1,122 |
| 2021-01-08 | 1,131 | 1,153 | 1,131 | 1,153 | 47,700 | 1,153 |
| 2021-01-07 | 1,138 | 1,146 | 1,121 | 1,134 | 58,400 | 1,134 |
| 2021-01-06 | 1,130 | 1,151 | 1,130 | 1,134 | 40,100 | 1,134 |
| 2021-01-05 | 1,108 | 1,143 | 1,099 | 1,131 | 97,300 | 1,131 |
| 2021-01-04 | 1,109 | 1,117 | 1,088 | 1,114 | 87,600 | 1,114 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
