4671 (株)ファルコホールディングス 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 | 2,035 | 2,077 | 2,033 | 2,059 | 12,100 | 2,059 |
| 2021-12-29 | 2,034 | 2,059 | 2,020 | 2,045 | 19,900 | 2,045 |
| 2021-12-28 | 2,090 | 2,101 | 2,008 | 2,034 | 30,000 | 2,034 |
| 2021-12-27 | 2,080 | 2,164 | 2,070 | 2,075 | 54,400 | 2,075 |
| 2021-12-24 | 2,044 | 2,074 | 2,031 | 2,074 | 31,900 | 2,074 |
| 2021-12-23 | 2,029 | 2,044 | 2,019 | 2,044 | 14,100 | 2,044 |
| 2021-12-22 | 2,000 | 2,022 | 1,986 | 2,022 | 27,800 | 2,022 |
| 2021-12-21 | 2,010 | 2,014 | 1,981 | 2,006 | 27,000 | 2,006 |
| 2021-12-20 | 1,990 | 2,047 | 1,967 | 1,997 | 41,400 | 1,997 |
| 2021-12-17 | 1,985 | 2,012 | 1,980 | 2,011 | 42,200 | 2,011 |
| 2021-12-16 | 1,987 | 2,017 | 1,977 | 1,982 | 40,700 | 1,982 |
| 2021-12-15 | 1,920 | 1,988 | 1,909 | 1,988 | 41,800 | 1,988 |
| 2021-12-14 | 1,877 | 1,939 | 1,869 | 1,936 | 32,500 | 1,936 |
| 2021-12-13 | 1,881 | 1,891 | 1,866 | 1,884 | 17,800 | 1,884 |
| 2021-12-10 | 1,880 | 1,893 | 1,871 | 1,881 | 29,100 | 1,881 |
| 2021-12-09 | 1,880 | 1,883 | 1,862 | 1,882 | 13,800 | 1,882 |
| 2021-12-08 | 1,889 | 1,889 | 1,803 | 1,886 | 30,900 | 1,886 |
| 2021-12-07 | 1,803 | 1,886 | 1,800 | 1,881 | 45,600 | 1,881 |
| 2021-12-06 | 1,808 | 1,812 | 1,783 | 1,803 | 27,300 | 1,803 |
| 2021-12-03 | 1,769 | 1,807 | 1,762 | 1,799 | 37,900 | 1,799 |
| 2021-12-02 | 1,740 | 1,772 | 1,733 | 1,764 | 53,200 | 1,764 |
| 2021-12-01 | 1,693 | 1,754 | 1,693 | 1,738 | 35,200 | 1,738 |
| 2021-11-30 | 1,700 | 1,742 | 1,693 | 1,693 | 42,200 | 1,693 |
| 2021-11-29 | 1,740 | 1,740 | 1,684 | 1,709 | 43,200 | 1,709 |
| 2021-11-26 | 1,748 | 1,823 | 1,729 | 1,761 | 45,100 | 1,761 |
| 2021-11-25 | 1,742 | 1,752 | 1,742 | 1,748 | 5,300 | 1,748 |
| 2021-11-24 | 1,746 | 1,755 | 1,727 | 1,740 | 11,000 | 1,740 |
| 2021-11-22 | 1,734 | 1,747 | 1,719 | 1,746 | 11,900 | 1,746 |
| 2021-11-19 | 1,710 | 1,734 | 1,703 | 1,734 | 36,200 | 1,734 |
| 2021-11-18 | 1,703 | 1,716 | 1,687 | 1,710 | 65,800 | 1,710 |
| 2021-11-17 | 1,721 | 1,721 | 1,684 | 1,691 | 14,900 | 1,691 |
| 2021-11-16 | 1,732 | 1,738 | 1,715 | 1,721 | 13,900 | 1,721 |
| 2021-11-15 | 1,711 | 1,729 | 1,689 | 1,728 | 20,600 | 1,728 |
| 2021-11-12 | 1,682 | 1,705 | 1,682 | 1,703 | 15,800 | 1,703 |
| 2021-11-11 | 1,679 | 1,682 | 1,652 | 1,673 | 39,300 | 1,673 |
| 2021-11-10 | 1,710 | 1,710 | 1,671 | 1,684 | 55,500 | 1,684 |
| 2021-11-09 | 1,711 | 1,718 | 1,691 | 1,707 | 22,800 | 1,707 |
| 2021-11-08 | 1,733 | 1,743 | 1,705 | 1,710 | 14,400 | 1,710 |
| 2021-11-05 | 1,820 | 1,830 | 1,728 | 1,728 | 31,200 | 1,728 |
| 2021-11-04 | 1,759 | 1,904 | 1,738 | 1,904 | 58,700 | 1,904 |
| 2021-11-02 | 1,760 | 1,760 | 1,739 | 1,746 | 9,200 | 1,746 |
| 2021-11-01 | 1,729 | 1,759 | 1,724 | 1,759 | 25,900 | 1,759 |
| 2021-10-29 | 1,694 | 1,701 | 1,673 | 1,697 | 24,300 | 1,697 |
| 2021-10-28 | 1,745 | 1,745 | 1,679 | 1,679 | 34,700 | 1,679 |
| 2021-10-27 | 1,740 | 1,749 | 1,739 | 1,748 | 6,800 | 1,748 |
| 2021-10-26 | 1,717 | 1,739 | 1,714 | 1,739 | 8,000 | 1,739 |
| 2021-10-25 | 1,710 | 1,728 | 1,690 | 1,717 | 22,600 | 1,717 |
| 2021-10-22 | 1,698 | 1,715 | 1,698 | 1,708 | 16,000 | 1,708 |
| 2021-10-21 | 1,686 | 1,706 | 1,681 | 1,698 | 12,500 | 1,698 |
| 2021-10-20 | 1,703 | 1,710 | 1,671 | 1,690 | 30,100 | 1,690 |
| 2021-10-19 | 1,717 | 1,717 | 1,703 | 1,706 | 5,400 | 1,706 |
| 2021-10-18 | 1,693 | 1,717 | 1,684 | 1,717 | 14,100 | 1,717 |
| 2021-10-15 | 1,651 | 1,699 | 1,647 | 1,688 | 20,900 | 1,688 |
| 2021-10-14 | 1,691 | 1,691 | 1,647 | 1,651 | 50,600 | 1,651 |
| 2021-10-13 | 1,715 | 1,715 | 1,684 | 1,692 | 22,900 | 1,692 |
| 2021-10-12 | 1,754 | 1,764 | 1,715 | 1,715 | 16,000 | 1,715 |
| 2021-10-11 | 1,736 | 1,768 | 1,736 | 1,760 | 16,900 | 1,760 |
| 2021-10-08 | 1,750 | 1,777 | 1,745 | 1,745 | 10,900 | 1,745 |
| 2021-10-07 | 1,766 | 1,780 | 1,725 | 1,726 | 20,000 | 1,726 |
| 2021-10-06 | 1,795 | 1,813 | 1,759 | 1,775 | 23,700 | 1,775 |
| 2021-10-05 | 1,834 | 1,834 | 1,769 | 1,771 | 20,800 | 1,771 |
| 2021-10-04 | 1,892 | 1,900 | 1,842 | 1,843 | 22,900 | 1,843 |
| 2021-10-01 | 1,865 | 1,873 | 1,825 | 1,854 | 20,900 | 1,854 |
| 2021-09-30 | 1,907 | 1,917 | 1,885 | 1,885 | 17,700 | 1,885 |
| 2021-09-29 | 1,855 | 1,911 | 1,835 | 1,907 | 39,600 | 1,907 |
| 2021-09-28 | 1,907 | 1,923 | 1,862 | 1,923 | 43,100 | 1,923 |
| 2021-09-27 | 1,887 | 1,920 | 1,863 | 1,916 | 29,100 | 1,916 |
| 2021-09-24 | 1,801 | 1,870 | 1,801 | 1,870 | 33,200 | 1,870 |
| 2021-09-22 | 1,802 | 1,820 | 1,789 | 1,792 | 18,000 | 1,792 |
| 2021-09-21 | 1,810 | 1,813 | 1,785 | 1,811 | 19,900 | 1,811 |
| 2021-09-17 | 1,786 | 1,825 | 1,775 | 1,825 | 19,400 | 1,825 |
| 2021-09-16 | 1,782 | 1,788 | 1,768 | 1,786 | 22,400 | 1,786 |
| 2021-09-15 | 1,788 | 1,799 | 1,770 | 1,791 | 20,900 | 1,791 |
| 2021-09-14 | 1,835 | 1,838 | 1,794 | 1,797 | 29,700 | 1,797 |
| 2021-09-13 | 1,818 | 1,844 | 1,813 | 1,835 | 29,100 | 1,835 |
| 2021-09-10 | 1,787 | 1,817 | 1,780 | 1,817 | 29,700 | 1,817 |
| 2021-09-09 | 1,760 | 1,784 | 1,760 | 1,784 | 14,900 | 1,784 |
| 2021-09-08 | 1,759 | 1,769 | 1,757 | 1,769 | 15,500 | 1,769 |
| 2021-09-07 | 1,758 | 1,765 | 1,753 | 1,759 | 11,100 | 1,759 |
| 2021-09-06 | 1,745 | 1,758 | 1,737 | 1,757 | 11,000 | 1,757 |
| 2021-09-03 | 1,724 | 1,747 | 1,724 | 1,740 | 14,400 | 1,740 |
| 2021-09-02 | 1,729 | 1,738 | 1,717 | 1,724 | 11,100 | 1,724 |
| 2021-09-01 | 1,704 | 1,735 | 1,695 | 1,716 | 74,200 | 1,716 |
| 2021-08-31 | 1,762 | 1,769 | 1,750 | 1,758 | 5,600 | 1,758 |
| 2021-08-30 | 1,756 | 1,774 | 1,752 | 1,762 | 8,800 | 1,762 |
| 2021-08-27 | 1,738 | 1,765 | 1,735 | 1,765 | 9,000 | 1,765 |
| 2021-08-26 | 1,731 | 1,760 | 1,725 | 1,760 | 14,400 | 1,760 |
| 2021-08-25 | 1,757 | 1,764 | 1,729 | 1,736 | 7,600 | 1,736 |
| 2021-08-24 | 1,757 | 1,767 | 1,750 | 1,757 | 6,800 | 1,757 |
| 2021-08-23 | 1,769 | 1,786 | 1,762 | 1,762 | 11,300 | 1,762 |
| 2021-08-20 | 1,754 | 1,769 | 1,744 | 1,757 | 14,400 | 1,757 |
| 2021-08-19 | 1,798 | 1,798 | 1,754 | 1,754 | 13,700 | 1,754 |
| 2021-08-18 | 1,747 | 1,798 | 1,747 | 1,798 | 9,900 | 1,798 |
| 2021-08-17 | 1,787 | 1,787 | 1,754 | 1,756 | 6,000 | 1,756 |
| 2021-08-16 | 1,793 | 1,794 | 1,757 | 1,780 | 10,800 | 1,780 |
| 2021-08-13 | 1,783 | 1,809 | 1,778 | 1,785 | 5,900 | 1,785 |
| 2021-08-12 | 1,823 | 1,823 | 1,776 | 1,784 | 16,100 | 1,784 |
| 2021-08-11 | 1,830 | 1,835 | 1,817 | 1,830 | 16,200 | 1,830 |
| 2021-08-10 | 1,765 | 1,830 | 1,765 | 1,829 | 40,300 | 1,829 |
| 2021-08-06 | 1,755 | 1,788 | 1,734 | 1,765 | 36,300 | 1,765 |
| 2021-08-05 | 1,746 | 1,758 | 1,744 | 1,755 | 16,000 | 1,755 |
| 2021-08-04 | 1,739 | 1,747 | 1,729 | 1,742 | 9,000 | 1,742 |
| 2021-08-03 | 1,740 | 1,740 | 1,732 | 1,732 | 3,900 | 1,732 |
| 2021-08-02 | 1,731 | 1,753 | 1,731 | 1,740 | 10,600 | 1,740 |
| 2021-07-30 | 1,747 | 1,747 | 1,720 | 1,720 | 5,100 | 1,720 |
| 2021-07-29 | 1,730 | 1,749 | 1,730 | 1,749 | 6,400 | 1,749 |
| 2021-07-28 | 1,740 | 1,743 | 1,728 | 1,730 | 7,700 | 1,730 |
| 2021-07-27 | 1,732 | 1,743 | 1,724 | 1,743 | 5,800 | 1,743 |
| 2021-07-26 | 1,720 | 1,768 | 1,720 | 1,732 | 15,700 | 1,732 |
| 2021-07-21 | 1,656 | 1,713 | 1,656 | 1,713 | 13,200 | 1,713 |
| 2021-07-20 | 1,682 | 1,682 | 1,651 | 1,651 | 14,200 | 1,651 |
| 2021-07-19 | 1,686 | 1,688 | 1,658 | 1,673 | 11,200 | 1,673 |
| 2021-07-16 | 1,687 | 1,705 | 1,682 | 1,694 | 8,300 | 1,694 |
| 2021-07-15 | 1,730 | 1,730 | 1,693 | 1,693 | 10,900 | 1,693 |
| 2021-07-14 | 1,729 | 1,729 | 1,707 | 1,720 | 11,200 | 1,720 |
| 2021-07-13 | 1,684 | 1,729 | 1,672 | 1,729 | 32,800 | 1,729 |
| 2021-07-12 | 1,658 | 1,684 | 1,653 | 1,684 | 18,900 | 1,684 |
| 2021-07-09 | 1,627 | 1,650 | 1,616 | 1,642 | 27,600 | 1,642 |
| 2021-07-08 | 1,648 | 1,652 | 1,635 | 1,635 | 15,300 | 1,635 |
| 2021-07-07 | 1,654 | 1,660 | 1,648 | 1,648 | 13,000 | 1,648 |
| 2021-07-06 | 1,664 | 1,666 | 1,654 | 1,661 | 6,200 | 1,661 |
| 2021-07-05 | 1,680 | 1,684 | 1,660 | 1,673 | 11,400 | 1,673 |
| 2021-07-02 | 1,682 | 1,694 | 1,677 | 1,682 | 15,900 | 1,682 |
| 2021-07-01 | 1,673 | 1,681 | 1,671 | 1,677 | 9,400 | 1,677 |
| 2021-06-30 | 1,671 | 1,683 | 1,671 | 1,673 | 8,200 | 1,673 |
| 2021-06-29 | 1,682 | 1,682 | 1,671 | 1,675 | 9,200 | 1,675 |
| 2021-06-28 | 1,676 | 1,688 | 1,674 | 1,687 | 11,500 | 1,687 |
| 2021-06-25 | 1,678 | 1,685 | 1,673 | 1,681 | 13,900 | 1,681 |
| 2021-06-24 | 1,670 | 1,681 | 1,663 | 1,678 | 8,300 | 1,678 |
| 2021-06-23 | 1,690 | 1,690 | 1,671 | 1,684 | 5,700 | 1,684 |
| 2021-06-22 | 1,665 | 1,681 | 1,657 | 1,675 | 12,900 | 1,675 |
| 2021-06-21 | 1,666 | 1,666 | 1,636 | 1,636 | 16,000 | 1,636 |
| 2021-06-18 | 1,715 | 1,715 | 1,675 | 1,681 | 17,500 | 1,681 |
| 2021-06-17 | 1,684 | 1,700 | 1,684 | 1,694 | 11,700 | 1,694 |
| 2021-06-16 | 1,688 | 1,696 | 1,680 | 1,687 | 12,000 | 1,687 |
| 2021-06-15 | 1,698 | 1,700 | 1,682 | 1,688 | 21,400 | 1,688 |
| 2021-06-14 | 1,707 | 1,712 | 1,701 | 1,705 | 12,600 | 1,705 |
| 2021-06-11 | 1,733 | 1,733 | 1,710 | 1,716 | 18,900 | 1,716 |
| 2021-06-10 | 1,728 | 1,736 | 1,716 | 1,730 | 8,500 | 1,730 |
| 2021-06-09 | 1,727 | 1,745 | 1,727 | 1,728 | 10,400 | 1,728 |
| 2021-06-08 | 1,715 | 1,731 | 1,713 | 1,727 | 10,200 | 1,727 |
| 2021-06-07 | 1,719 | 1,719 | 1,697 | 1,698 | 11,400 | 1,698 |
| 2021-06-04 | 1,712 | 1,723 | 1,708 | 1,716 | 9,400 | 1,716 |
| 2021-06-03 | 1,705 | 1,724 | 1,705 | 1,712 | 12,100 | 1,712 |
| 2021-06-02 | 1,744 | 1,745 | 1,704 | 1,705 | 20,400 | 1,705 |
| 2021-06-01 | 1,757 | 1,757 | 1,725 | 1,751 | 32,300 | 1,751 |
| 2021-05-31 | 1,741 | 1,745 | 1,717 | 1,739 | 18,800 | 1,739 |
| 2021-05-28 | 1,728 | 1,749 | 1,715 | 1,745 | 22,200 | 1,745 |
| 2021-05-27 | 1,725 | 1,738 | 1,711 | 1,726 | 16,800 | 1,726 |
| 2021-05-26 | 1,744 | 1,744 | 1,717 | 1,722 | 10,000 | 1,722 |
| 2021-05-25 | 1,745 | 1,745 | 1,716 | 1,728 | 14,900 | 1,728 |
| 2021-05-24 | 1,740 | 1,751 | 1,731 | 1,745 | 12,400 | 1,745 |
| 2021-05-21 | 1,729 | 1,750 | 1,728 | 1,738 | 22,300 | 1,738 |
| 2021-05-20 | 1,711 | 1,736 | 1,711 | 1,719 | 12,500 | 1,719 |
| 2021-05-19 | 1,694 | 1,730 | 1,694 | 1,725 | 19,300 | 1,725 |
| 2021-05-18 | 1,701 | 1,719 | 1,688 | 1,711 | 20,500 | 1,711 |
| 2021-05-17 | 1,738 | 1,738 | 1,693 | 1,695 | 24,900 | 1,695 |
| 2021-05-14 | 1,730 | 1,749 | 1,720 | 1,739 | 24,500 | 1,739 |
| 2021-05-13 | 1,711 | 1,745 | 1,700 | 1,723 | 32,400 | 1,723 |
| 2021-05-12 | 1,730 | 1,779 | 1,726 | 1,735 | 81,200 | 1,735 |
| 2021-05-11 | 1,691 | 1,715 | 1,690 | 1,704 | 25,200 | 1,704 |
| 2021-05-10 | 1,704 | 1,716 | 1,695 | 1,698 | 16,100 | 1,698 |
| 2021-05-07 | 1,695 | 1,711 | 1,690 | 1,692 | 16,800 | 1,692 |
| 2021-05-06 | 1,697 | 1,717 | 1,692 | 1,692 | 20,400 | 1,692 |
| 2021-04-30 | 1,670 | 1,700 | 1,667 | 1,670 | 16,900 | 1,670 |
| 2021-04-28 | 1,695 | 1,700 | 1,665 | 1,669 | 30,500 | 1,669 |
| 2021-04-27 | 1,667 | 1,706 | 1,667 | 1,694 | 24,200 | 1,694 |
| 2021-04-26 | 1,677 | 1,689 | 1,659 | 1,680 | 35,000 | 1,680 |
| 2021-04-23 | 1,675 | 1,688 | 1,659 | 1,677 | 30,400 | 1,677 |
| 2021-04-22 | 1,661 | 1,691 | 1,651 | 1,674 | 25,000 | 1,674 |
| 2021-04-21 | 1,665 | 1,666 | 1,631 | 1,641 | 25,200 | 1,641 |
| 2021-04-20 | 1,656 | 1,679 | 1,647 | 1,665 | 21,300 | 1,665 |
| 2021-04-19 | 1,648 | 1,673 | 1,641 | 1,660 | 13,500 | 1,660 |
| 2021-04-16 | 1,671 | 1,680 | 1,660 | 1,660 | 27,400 | 1,660 |
| 2021-04-15 | 1,674 | 1,683 | 1,668 | 1,670 | 15,600 | 1,670 |
| 2021-04-14 | 1,673 | 1,677 | 1,665 | 1,672 | 9,100 | 1,672 |
| 2021-04-13 | 1,680 | 1,689 | 1,676 | 1,676 | 10,200 | 1,676 |
| 2021-04-12 | 1,679 | 1,690 | 1,674 | 1,680 | 10,600 | 1,680 |
| 2021-04-09 | 1,662 | 1,684 | 1,656 | 1,675 | 17,500 | 1,675 |
| 2021-04-08 | 1,682 | 1,702 | 1,666 | 1,671 | 23,700 | 1,671 |
| 2021-04-07 | 1,678 | 1,711 | 1,675 | 1,708 | 17,900 | 1,708 |
| 2021-04-06 | 1,704 | 1,704 | 1,653 | 1,678 | 27,300 | 1,678 |
| 2021-04-05 | 1,701 | 1,721 | 1,687 | 1,719 | 27,900 | 1,719 |
| 2021-04-02 | 1,722 | 1,727 | 1,693 | 1,698 | 19,300 | 1,698 |
| 2021-04-01 | 1,749 | 1,750 | 1,719 | 1,722 | 26,700 | 1,722 |
| 2021-03-31 | 1,735 | 1,775 | 1,720 | 1,749 | 30,700 | 1,749 |
| 2021-03-30 | 1,749 | 1,767 | 1,716 | 1,750 | 44,300 | 1,750 |
| 2021-03-29 | 1,824 | 1,826 | 1,760 | 1,780 | 68,900 | 1,780 |
| 2021-03-26 | 1,807 | 1,822 | 1,770 | 1,807 | 68,200 | 1,807 |
| 2021-03-25 | 1,790 | 1,826 | 1,776 | 1,806 | 149,500 | 1,806 |
| 2021-03-24 | 1,749 | 1,763 | 1,711 | 1,751 | 239,100 | 1,751 |
| 2021-03-23 | 1,703 | 1,703 | 1,664 | 1,664 | 28,300 | 1,664 |
| 2021-03-22 | 1,704 | 1,710 | 1,684 | 1,702 | 34,900 | 1,702 |
| 2021-03-19 | 1,700 | 1,716 | 1,693 | 1,715 | 33,500 | 1,715 |
| 2021-03-18 | 1,692 | 1,705 | 1,673 | 1,703 | 40,200 | 1,703 |
| 2021-03-17 | 1,668 | 1,692 | 1,661 | 1,692 | 36,100 | 1,692 |
| 2021-03-16 | 1,655 | 1,671 | 1,650 | 1,671 | 21,600 | 1,671 |
| 2021-03-15 | 1,648 | 1,655 | 1,642 | 1,655 | 25,100 | 1,655 |
| 2021-03-12 | 1,628 | 1,643 | 1,612 | 1,642 | 29,800 | 1,642 |
| 2021-03-11 | 1,628 | 1,630 | 1,615 | 1,628 | 25,800 | 1,628 |
| 2021-03-10 | 1,610 | 1,624 | 1,593 | 1,623 | 25,600 | 1,623 |
| 2021-03-09 | 1,584 | 1,621 | 1,574 | 1,615 | 40,000 | 1,615 |
| 2021-03-08 | 1,574 | 1,589 | 1,565 | 1,577 | 32,000 | 1,577 |
| 2021-03-05 | 1,560 | 1,560 | 1,531 | 1,560 | 39,400 | 1,560 |
| 2021-03-04 | 1,581 | 1,581 | 1,535 | 1,548 | 27,300 | 1,548 |
| 2021-03-03 | 1,591 | 1,591 | 1,565 | 1,584 | 23,200 | 1,584 |
| 2021-03-02 | 1,587 | 1,593 | 1,560 | 1,584 | 26,300 | 1,584 |
| 2021-03-01 | 1,561 | 1,597 | 1,556 | 1,597 | 30,100 | 1,597 |
| 2021-02-26 | 1,569 | 1,589 | 1,550 | 1,550 | 41,200 | 1,550 |
| 2021-02-25 | 1,601 | 1,601 | 1,588 | 1,588 | 20,100 | 1,588 |
| 2021-02-24 | 1,616 | 1,622 | 1,591 | 1,593 | 30,900 | 1,593 |
| 2021-02-22 | 1,617 | 1,629 | 1,616 | 1,616 | 17,300 | 1,616 |
| 2021-02-19 | 1,640 | 1,640 | 1,610 | 1,615 | 22,500 | 1,615 |
| 2021-02-18 | 1,661 | 1,668 | 1,632 | 1,640 | 32,800 | 1,640 |
| 2021-02-17 | 1,610 | 1,663 | 1,610 | 1,661 | 38,500 | 1,661 |
| 2021-02-16 | 1,637 | 1,644 | 1,616 | 1,618 | 32,100 | 1,618 |
| 2021-02-15 | 1,646 | 1,648 | 1,626 | 1,635 | 44,000 | 1,635 |
| 2021-02-12 | 1,678 | 1,678 | 1,634 | 1,643 | 70,900 | 1,643 |
| 2021-02-10 | 1,669 | 1,709 | 1,651 | 1,687 | 120,300 | 1,687 |
| 2021-02-09 | 1,810 | 1,840 | 1,793 | 1,812 | 33,000 | 1,812 |
| 2021-02-08 | 1,810 | 1,820 | 1,789 | 1,808 | 24,300 | 1,808 |
| 2021-02-05 | 1,807 | 1,825 | 1,783 | 1,798 | 21,400 | 1,798 |
| 2021-02-04 | 1,789 | 1,800 | 1,780 | 1,793 | 14,300 | 1,793 |
| 2021-02-03 | 1,797 | 1,810 | 1,780 | 1,802 | 39,200 | 1,802 |
| 2021-02-02 | 1,755 | 1,791 | 1,750 | 1,791 | 36,800 | 1,791 |
| 2021-02-01 | 1,720 | 1,720 | 1,685 | 1,698 | 16,300 | 1,698 |
| 2021-01-29 | 1,782 | 1,794 | 1,704 | 1,704 | 34,200 | 1,704 |
| 2021-01-28 | 1,750 | 1,798 | 1,746 | 1,782 | 127,800 | 1,782 |
| 2021-01-27 | 1,800 | 1,818 | 1,727 | 1,790 | 153,400 | 1,790 |
| 2021-01-26 | 1,617 | 1,645 | 1,606 | 1,645 | 31,100 | 1,645 |
| 2021-01-25 | 1,651 | 1,652 | 1,609 | 1,615 | 44,400 | 1,615 |
| 2021-01-22 | 1,650 | 1,669 | 1,636 | 1,651 | 18,100 | 1,651 |
| 2021-01-21 | 1,617 | 1,664 | 1,617 | 1,655 | 27,300 | 1,655 |
| 2021-01-20 | 1,655 | 1,666 | 1,605 | 1,613 | 44,700 | 1,613 |
| 2021-01-19 | 1,710 | 1,710 | 1,660 | 1,665 | 35,700 | 1,665 |
| 2021-01-18 | 1,659 | 1,679 | 1,654 | 1,673 | 15,400 | 1,673 |
| 2021-01-15 | 1,701 | 1,701 | 1,658 | 1,660 | 23,300 | 1,660 |
| 2021-01-14 | 1,710 | 1,715 | 1,688 | 1,699 | 22,600 | 1,699 |
| 2021-01-13 | 1,681 | 1,714 | 1,673 | 1,714 | 19,000 | 1,714 |
| 2021-01-12 | 1,663 | 1,692 | 1,643 | 1,690 | 21,700 | 1,690 |
| 2021-01-08 | 1,659 | 1,669 | 1,644 | 1,666 | 22,800 | 1,666 |
| 2021-01-07 | 1,634 | 1,659 | 1,634 | 1,659 | 16,700 | 1,659 |
| 2021-01-06 | 1,637 | 1,645 | 1,624 | 1,634 | 10,800 | 1,634 |
| 2021-01-05 | 1,620 | 1,642 | 1,608 | 1,637 | 19,300 | 1,637 |
| 2021-01-04 | 1,637 | 1,637 | 1,591 | 1,620 | 18,900 | 1,620 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
