4762 (株)エックスネット 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 | 976 | 977 | 971 | 972 | 1,900 | 972 |
| 2021-12-29 | 965 | 978 | 965 | 976 | 9,100 | 976 |
| 2021-12-28 | 982 | 982 | 962 | 966 | 8,900 | 966 |
| 2021-12-27 | 973 | 982 | 968 | 968 | 8,800 | 968 |
| 2021-12-24 | 978 | 980 | 971 | 975 | 6,300 | 975 |
| 2021-12-23 | 979 | 979 | 975 | 976 | 3,000 | 976 |
| 2021-12-22 | 976 | 981 | 975 | 979 | 5,000 | 979 |
| 2021-12-21 | 982 | 989 | 979 | 979 | 6,200 | 979 |
| 2021-12-20 | 995 | 995 | 982 | 982 | 3,100 | 982 |
| 2021-12-17 | 1,000 | 1,008 | 982 | 989 | 15,500 | 989 |
| 2021-12-16 | 1,000 | 1,010 | 999 | 1,003 | 3,600 | 1,003 |
| 2021-12-15 | 995 | 1,000 | 995 | 999 | 900 | 999 |
| 2021-12-14 | 999 | 1,000 | 990 | 995 | 3,800 | 995 |
| 2021-12-13 | 1,004 | 1,005 | 999 | 999 | 1,900 | 999 |
| 2021-12-10 | 1,000 | 1,001 | 994 | 995 | 2,400 | 995 |
| 2021-12-09 | 1,000 | 1,000 | 992 | 1,000 | 1,700 | 1,000 |
| 2021-12-08 | 995 | 998 | 987 | 991 | 3,000 | 991 |
| 2021-12-07 | 995 | 998 | 992 | 994 | 2,700 | 994 |
| 2021-12-06 | 992 | 995 | 988 | 988 | 2,200 | 988 |
| 2021-12-03 | 989 | 993 | 988 | 988 | 1,600 | 988 |
| 2021-12-02 | 990 | 995 | 986 | 988 | 2,200 | 988 |
| 2021-12-01 | 997 | 998 | 991 | 995 | 2,300 | 995 |
| 2021-11-30 | 997 | 1,002 | 984 | 984 | 4,000 | 984 |
| 2021-11-29 | 992 | 1,002 | 981 | 997 | 6,700 | 997 |
| 2021-11-26 | 996 | 998 | 993 | 994 | 2,800 | 994 |
| 2021-11-25 | 996 | 998 | 996 | 998 | 1,000 | 998 |
| 2021-11-24 | 1,000 | 1,000 | 995 | 996 | 3,900 | 996 |
| 2021-11-22 | 1,000 | 1,001 | 998 | 999 | 1,100 | 999 |
| 2021-11-19 | 1,010 | 1,010 | 996 | 1,004 | 2,100 | 1,004 |
| 2021-11-18 | 995 | 1,007 | 995 | 1,002 | 2,500 | 1,002 |
| 2021-11-17 | 1,002 | 1,002 | 998 | 999 | 1,900 | 999 |
| 2021-11-16 | 1,000 | 1,005 | 1,000 | 1,002 | 1,800 | 1,002 |
| 2021-11-15 | 1,001 | 1,008 | 997 | 1,001 | 1,400 | 1,001 |
| 2021-11-12 | 1,000 | 1,004 | 997 | 1,004 | 1,800 | 1,004 |
| 2021-11-11 | 995 | 1,000 | 993 | 996 | 1,400 | 996 |
| 2021-11-10 | 997 | 1,000 | 990 | 1,000 | 5,100 | 1,000 |
| 2021-11-09 | 998 | 1,010 | 997 | 1,001 | 7,200 | 1,001 |
| 2021-11-08 | 1,000 | 1,005 | 983 | 996 | 8,500 | 996 |
| 2021-11-05 | 1,004 | 1,010 | 993 | 993 | 9,400 | 993 |
| 2021-11-04 | 1,010 | 1,010 | 1,001 | 1,007 | 3,200 | 1,007 |
| 2021-11-02 | 1,005 | 1,006 | 1,002 | 1,003 | 1,900 | 1,003 |
| 2021-11-01 | 1,015 | 1,021 | 1,005 | 1,008 | 5,800 | 1,008 |
| 2021-10-29 | 1,012 | 1,020 | 1,002 | 1,014 | 3,100 | 1,014 |
| 2021-10-28 | 1,017 | 1,019 | 1,004 | 1,004 | 4,800 | 1,004 |
| 2021-10-27 | 1,018 | 1,022 | 1,015 | 1,019 | 1,400 | 1,019 |
| 2021-10-26 | 1,018 | 1,018 | 1,011 | 1,018 | 5,100 | 1,018 |
| 2021-10-25 | 1,014 | 1,017 | 1,014 | 1,014 | 900 | 1,014 |
| 2021-10-22 | 1,020 | 1,020 | 1,017 | 1,017 | 1,100 | 1,017 |
| 2021-10-21 | 1,017 | 1,023 | 1,016 | 1,017 | 2,200 | 1,017 |
| 2021-10-20 | 1,024 | 1,024 | 1,015 | 1,023 | 2,200 | 1,023 |
| 2021-10-19 | 1,015 | 1,020 | 1,015 | 1,018 | 3,000 | 1,018 |
| 2021-10-18 | 1,023 | 1,023 | 1,013 | 1,015 | 2,700 | 1,015 |
| 2021-10-15 | 1,006 | 1,017 | 1,006 | 1,017 | 6,200 | 1,017 |
| 2021-10-14 | 1,009 | 1,011 | 1,003 | 1,006 | 2,800 | 1,006 |
| 2021-10-13 | 1,012 | 1,017 | 1,010 | 1,012 | 4,700 | 1,012 |
| 2021-10-12 | 1,020 | 1,020 | 1,008 | 1,012 | 3,400 | 1,012 |
| 2021-10-11 | 1,020 | 1,020 | 1,011 | 1,018 | 600 | 1,018 |
| 2021-10-08 | 1,010 | 1,012 | 1,004 | 1,007 | 2,800 | 1,007 |
| 2021-10-07 | 1,001 | 1,008 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2021-10-06 | 1,012 | 1,016 | 998 | 1,000 | 11,500 | 1,000 |
| 2021-10-05 | 1,021 | 1,021 | 1,005 | 1,005 | 5,100 | 1,005 |
| 2021-10-04 | 1,029 | 1,029 | 1,010 | 1,010 | 2,600 | 1,010 |
| 2021-10-01 | 1,020 | 1,025 | 1,007 | 1,015 | 8,100 | 1,015 |
| 2021-09-30 | 1,031 | 1,031 | 1,021 | 1,021 | 2,600 | 1,021 |
| 2021-09-29 | 1,023 | 1,045 | 1,023 | 1,031 | 5,900 | 1,031 |
| 2021-09-28 | 1,045 | 1,047 | 1,036 | 1,047 | 2,700 | 1,047 |
| 2021-09-27 | 1,047 | 1,047 | 1,045 | 1,045 | 2,300 | 1,045 |
| 2021-09-24 | 1,030 | 1,037 | 1,030 | 1,037 | 2,400 | 1,037 |
| 2021-09-22 | 1,029 | 1,033 | 1,016 | 1,016 | 5,000 | 1,016 |
| 2021-09-21 | 1,036 | 1,053 | 1,027 | 1,036 | 9,100 | 1,036 |
| 2021-09-17 | 1,052 | 1,066 | 1,052 | 1,063 | 5,100 | 1,063 |
| 2021-09-16 | 1,068 | 1,068 | 1,051 | 1,053 | 6,700 | 1,053 |
| 2021-09-15 | 1,062 | 1,079 | 1,062 | 1,078 | 4,900 | 1,078 |
| 2021-09-14 | 1,071 | 1,083 | 1,069 | 1,078 | 6,200 | 1,078 |
| 2021-09-13 | 1,064 | 1,074 | 1,064 | 1,072 | 3,900 | 1,072 |
| 2021-09-10 | 1,045 | 1,064 | 1,045 | 1,064 | 8,100 | 1,064 |
| 2021-09-09 | 1,056 | 1,062 | 1,052 | 1,056 | 1,800 | 1,056 |
| 2021-09-08 | 1,050 | 1,066 | 1,050 | 1,054 | 4,500 | 1,054 |
| 2021-09-07 | 1,080 | 1,080 | 1,060 | 1,063 | 3,000 | 1,063 |
| 2021-09-06 | 1,049 | 1,065 | 1,049 | 1,052 | 1,200 | 1,052 |
| 2021-09-03 | 1,049 | 1,077 | 1,047 | 1,047 | 8,500 | 1,047 |
| 2021-09-02 | 1,018 | 1,058 | 1,018 | 1,058 | 7,700 | 1,058 |
| 2021-09-01 | 1,029 | 1,029 | 1,012 | 1,018 | 2,600 | 1,018 |
| 2021-08-31 | 1,023 | 1,023 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2021-08-30 | 1,028 | 1,028 | 1,020 | 1,024 | 3,600 | 1,024 |
| 2021-08-27 | 1,024 | 1,024 | 1,013 | 1,014 | 1,500 | 1,014 |
| 2021-08-26 | 1,009 | 1,022 | 1,009 | 1,014 | 2,700 | 1,014 |
| 2021-08-25 | 1,009 | 1,011 | 1,009 | 1,009 | 700 | 1,009 |
| 2021-08-24 | 1,014 | 1,018 | 1,008 | 1,013 | 3,500 | 1,013 |
| 2021-08-23 | 1,017 | 1,017 | 1,007 | 1,007 | 1,400 | 1,007 |
| 2021-08-20 | 1,019 | 1,019 | 1,005 | 1,006 | 2,000 | 1,006 |
| 2021-08-19 | 1,017 | 1,017 | 1,006 | 1,006 | 300 | 1,006 |
| 2021-08-18 | 1,005 | 1,018 | 1,005 | 1,017 | 700 | 1,017 |
| 2021-08-17 | 1,004 | 1,014 | 1,004 | 1,004 | 3,700 | 1,004 |
| 2021-08-16 | 1,022 | 1,022 | 1,006 | 1,006 | 5,600 | 1,006 |
| 2021-08-13 | 1,021 | 1,022 | 1,012 | 1,014 | 3,100 | 1,014 |
| 2021-08-12 | 1,016 | 1,022 | 1,013 | 1,021 | 1,600 | 1,021 |
| 2021-08-11 | 1,018 | 1,031 | 1,016 | 1,023 | 4,100 | 1,023 |
| 2021-08-10 | 1,016 | 1,020 | 1,003 | 1,003 | 7,400 | 1,003 |
| 2021-08-06 | 1,028 | 1,028 | 1,014 | 1,016 | 3,700 | 1,016 |
| 2021-08-05 | 1,044 | 1,044 | 1,029 | 1,029 | 6,700 | 1,029 |
| 2021-08-04 | 1,036 | 1,051 | 1,028 | 1,028 | 3,200 | 1,028 |
| 2021-08-03 | 1,050 | 1,050 | 1,034 | 1,036 | 3,900 | 1,036 |
| 2021-08-02 | 1,072 | 1,082 | 1,032 | 1,038 | 16,500 | 1,038 |
| 2021-07-30 | 1,073 | 1,147 | 1,062 | 1,132 | 15,600 | 1,132 |
| 2021-07-29 | 1,080 | 1,080 | 1,067 | 1,071 | 2,700 | 1,071 |
| 2021-07-28 | 1,086 | 1,090 | 1,069 | 1,070 | 7,200 | 1,070 |
| 2021-07-27 | 1,037 | 1,074 | 1,037 | 1,057 | 7,400 | 1,057 |
| 2021-07-26 | 1,022 | 1,045 | 1,018 | 1,041 | 5,900 | 1,041 |
| 2021-07-21 | 1,028 | 1,028 | 1,022 | 1,022 | 800 | 1,022 |
| 2021-07-20 | 1,018 | 1,023 | 1,015 | 1,019 | 5,100 | 1,019 |
| 2021-07-19 | 1,025 | 1,037 | 1,018 | 1,018 | 2,300 | 1,018 |
| 2021-07-16 | 1,026 | 1,027 | 1,025 | 1,025 | 2,900 | 1,025 |
| 2021-07-15 | 1,030 | 1,035 | 1,021 | 1,022 | 3,800 | 1,022 |
| 2021-07-14 | 1,040 | 1,042 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2021-07-13 | 1,047 | 1,047 | 1,025 | 1,036 | 3,700 | 1,036 |
| 2021-07-12 | 1,050 | 1,050 | 1,029 | 1,031 | 2,300 | 1,031 |
| 2021-07-09 | 1,024 | 1,035 | 1,018 | 1,027 | 5,100 | 1,027 |
| 2021-07-08 | 1,046 | 1,046 | 1,024 | 1,024 | 6,300 | 1,024 |
| 2021-07-07 | 1,030 | 1,045 | 1,030 | 1,041 | 3,500 | 1,041 |
| 2021-07-06 | 1,023 | 1,050 | 1,014 | 1,050 | 9,000 | 1,050 |
| 2021-07-05 | 1,018 | 1,023 | 1,018 | 1,021 | 2,200 | 1,021 |
| 2021-07-02 | 1,013 | 1,019 | 1,012 | 1,018 | 3,000 | 1,018 |
| 2021-07-01 | 1,020 | 1,023 | 1,019 | 1,019 | 2,900 | 1,019 |
| 2021-06-30 | 1,018 | 1,019 | 1,018 | 1,019 | 700 | 1,019 |
| 2021-06-29 | 1,026 | 1,026 | 1,019 | 1,021 | 1,800 | 1,021 |
| 2021-06-28 | 1,020 | 1,027 | 1,018 | 1,027 | 2,500 | 1,027 |
| 2021-06-25 | 1,020 | 1,022 | 1,015 | 1,021 | 3,300 | 1,021 |
| 2021-06-24 | 1,016 | 1,020 | 1,012 | 1,020 | 700 | 1,020 |
| 2021-06-23 | 1,028 | 1,028 | 1,016 | 1,019 | 2,900 | 1,019 |
| 2021-06-22 | 1,010 | 1,022 | 1,010 | 1,019 | 1,300 | 1,019 |
| 2021-06-21 | 1,030 | 1,030 | 1,010 | 1,010 | 6,100 | 1,010 |
| 2021-06-18 | 1,031 | 1,037 | 1,028 | 1,037 | 3,000 | 1,037 |
| 2021-06-17 | 1,023 | 1,030 | 1,020 | 1,030 | 3,700 | 1,030 |
| 2021-06-16 | 1,028 | 1,028 | 1,021 | 1,023 | 1,000 | 1,023 |
| 2021-06-15 | 1,016 | 1,029 | 1,016 | 1,021 | 3,100 | 1,021 |
| 2021-06-14 | 1,025 | 1,025 | 1,016 | 1,016 | 3,900 | 1,016 |
| 2021-06-11 | 1,021 | 1,026 | 1,021 | 1,024 | 2,900 | 1,024 |
| 2021-06-10 | 1,027 | 1,027 | 1,021 | 1,021 | 2,100 | 1,021 |
| 2021-06-09 | 1,016 | 1,029 | 1,016 | 1,027 | 700 | 1,027 |
| 2021-06-08 | 1,013 | 1,020 | 1,013 | 1,015 | 900 | 1,015 |
| 2021-06-07 | 1,013 | 1,024 | 1,013 | 1,013 | 2,600 | 1,013 |
| 2021-06-04 | 1,019 | 1,019 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2021-06-03 | 1,011 | 1,020 | 1,011 | 1,016 | 1,400 | 1,016 |
| 2021-06-02 | 1,010 | 1,020 | 1,010 | 1,011 | 2,000 | 1,011 |
| 2021-06-01 | 1,023 | 1,040 | 1,006 | 1,006 | 5,000 | 1,006 |
| 2021-05-31 | 1,037 | 1,037 | 1,018 | 1,022 | 3,100 | 1,022 |
| 2021-05-28 | 1,018 | 1,018 | 1,014 | 1,014 | 1,500 | 1,014 |
| 2021-05-27 | 1,025 | 1,025 | 1,018 | 1,018 | 1,500 | 1,018 |
| 2021-05-26 | 1,028 | 1,028 | 1,021 | 1,025 | 1,600 | 1,025 |
| 2021-05-25 | 1,032 | 1,032 | 1,021 | 1,025 | 1,300 | 1,025 |
| 2021-05-24 | 1,022 | 1,025 | 1,019 | 1,025 | 3,400 | 1,025 |
| 2021-05-21 | 1,006 | 1,025 | 1,006 | 1,011 | 5,700 | 1,011 |
| 2021-05-20 | 1,006 | 1,007 | 998 | 1,000 | 4,400 | 1,000 |
| 2021-05-19 | 1,009 | 1,009 | 1,000 | 1,002 | 3,000 | 1,002 |
| 2021-05-18 | 1,006 | 1,007 | 1,001 | 1,007 | 1,900 | 1,007 |
| 2021-05-17 | 1,012 | 1,015 | 1,001 | 1,006 | 2,500 | 1,006 |
| 2021-05-14 | 1,008 | 1,008 | 997 | 997 | 2,300 | 997 |
| 2021-05-13 | 995 | 1,000 | 993 | 993 | 3,400 | 993 |
| 2021-05-12 | 1,002 | 1,005 | 995 | 995 | 10,300 | 995 |
| 2021-05-11 | 1,029 | 1,030 | 1,005 | 1,005 | 5,100 | 1,005 |
| 2021-05-10 | 1,025 | 1,025 | 1,003 | 1,020 | 5,300 | 1,020 |
| 2021-05-07 | 1,007 | 1,012 | 1,002 | 1,008 | 6,300 | 1,008 |
| 2021-05-06 | 999 | 1,015 | 999 | 1,006 | 7,700 | 1,006 |
| 2021-04-30 | 1,012 | 1,047 | 1,002 | 1,002 | 18,900 | 1,002 |
| 2021-04-28 | 1,019 | 1,019 | 1,007 | 1,007 | 8,600 | 1,007 |
| 2021-04-27 | 1,022 | 1,037 | 1,022 | 1,022 | 3,700 | 1,022 |
| 2021-04-26 | 1,028 | 1,047 | 1,023 | 1,023 | 3,700 | 1,023 |
| 2021-04-23 | 1,030 | 1,030 | 1,018 | 1,018 | 4,600 | 1,018 |
| 2021-04-22 | 1,031 | 1,045 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2021-04-21 | 1,050 | 1,051 | 1,030 | 1,031 | 7,700 | 1,031 |
| 2021-04-20 | 1,060 | 1,066 | 1,044 | 1,044 | 4,600 | 1,044 |
| 2021-04-19 | 1,055 | 1,062 | 1,045 | 1,049 | 3,300 | 1,049 |
| 2021-04-16 | 1,089 | 1,089 | 1,043 | 1,045 | 8,400 | 1,045 |
| 2021-04-15 | 1,043 | 1,080 | 1,043 | 1,071 | 6,600 | 1,071 |
| 2021-04-14 | 1,042 | 1,048 | 1,042 | 1,042 | 2,400 | 1,042 |
| 2021-04-13 | 1,056 | 1,058 | 1,042 | 1,042 | 3,000 | 1,042 |
| 2021-04-12 | 1,064 | 1,070 | 1,054 | 1,054 | 5,200 | 1,054 |
| 2021-04-09 | 1,065 | 1,070 | 1,061 | 1,069 | 3,600 | 1,069 |
| 2021-04-08 | 1,099 | 1,099 | 1,061 | 1,061 | 8,000 | 1,061 |
| 2021-04-07 | 1,069 | 1,099 | 1,068 | 1,099 | 8,100 | 1,099 |
| 2021-04-06 | 1,061 | 1,081 | 1,061 | 1,076 | 8,400 | 1,076 |
| 2021-04-05 | 1,061 | 1,072 | 1,035 | 1,061 | 12,700 | 1,061 |
| 2021-04-02 | 1,074 | 1,092 | 1,064 | 1,069 | 16,400 | 1,069 |
| 2021-04-01 | 1,088 | 1,088 | 1,025 | 1,045 | 28,900 | 1,045 |
| 2021-03-31 | 1,099 | 1,112 | 1,072 | 1,075 | 13,600 | 1,075 |
| 2021-03-30 | 1,123 | 1,153 | 1,080 | 1,099 | 17,600 | 1,099 |
| 2021-03-29 | 1,184 | 1,184 | 1,122 | 1,150 | 12,900 | 1,150 |
| 2021-03-26 | 1,201 | 1,206 | 1,172 | 1,184 | 13,100 | 1,184 |
| 2021-03-25 | 1,153 | 1,300 | 1,153 | 1,210 | 42,200 | 1,210 |
| 2021-03-24 | 1,228 | 1,234 | 1,102 | 1,158 | 26,700 | 1,158 |
| 2021-03-23 | 1,163 | 1,219 | 1,150 | 1,207 | 25,900 | 1,207 |
| 2021-03-22 | 1,138 | 1,350 | 1,128 | 1,148 | 127,700 | 1,148 |
| 2021-03-19 | 1,043 | 1,138 | 1,042 | 1,132 | 58,300 | 1,132 |
| 2021-03-18 | 1,050 | 1,074 | 1,050 | 1,064 | 9,000 | 1,064 |
| 2021-03-17 | 1,030 | 1,050 | 1,022 | 1,050 | 4,600 | 1,050 |
| 2021-03-16 | 1,043 | 1,043 | 1,021 | 1,030 | 3,100 | 1,030 |
| 2021-03-15 | 1,040 | 1,040 | 1,026 | 1,031 | 2,300 | 1,031 |
| 2021-03-12 | 1,022 | 1,043 | 1,022 | 1,036 | 5,400 | 1,036 |
| 2021-03-11 | 1,035 | 1,046 | 1,023 | 1,046 | 5,100 | 1,046 |
| 2021-03-10 | 1,046 | 1,046 | 1,033 | 1,038 | 5,100 | 1,038 |
| 2021-03-09 | 1,015 | 1,050 | 1,015 | 1,050 | 5,200 | 1,050 |
| 2021-03-08 | 1,025 | 1,025 | 1,015 | 1,021 | 2,000 | 1,021 |
| 2021-03-05 | 1,010 | 1,019 | 999 | 1,019 | 4,400 | 1,019 |
| 2021-03-04 | 1,011 | 1,013 | 997 | 1,013 | 6,900 | 1,013 |
| 2021-03-03 | 1,020 | 1,020 | 1,012 | 1,016 | 3,100 | 1,016 |
| 2021-03-02 | 1,012 | 1,020 | 1,007 | 1,019 | 7,800 | 1,019 |
| 2021-03-01 | 1,000 | 1,012 | 998 | 1,012 | 9,200 | 1,012 |
| 2021-02-26 | 1,009 | 1,009 | 992 | 998 | 7,400 | 998 |
| 2021-02-25 | 999 | 1,004 | 995 | 996 | 2,500 | 996 |
| 2021-02-24 | 1,004 | 1,004 | 992 | 999 | 3,800 | 999 |
| 2021-02-22 | 997 | 1,018 | 982 | 992 | 21,000 | 992 |
| 2021-02-19 | 987 | 997 | 985 | 987 | 5,300 | 987 |
| 2021-02-18 | 997 | 999 | 987 | 987 | 7,000 | 987 |
| 2021-02-17 | 996 | 1,000 | 982 | 982 | 7,100 | 982 |
| 2021-02-16 | 1,010 | 1,017 | 1,000 | 1,000 | 7,100 | 1,000 |
| 2021-02-15 | 1,016 | 1,020 | 1,010 | 1,010 | 4,300 | 1,010 |
| 2021-02-12 | 1,006 | 1,015 | 1,005 | 1,005 | 5,300 | 1,005 |
| 2021-02-10 | 1,022 | 1,023 | 1,014 | 1,016 | 4,200 | 1,016 |
| 2021-02-09 | 1,010 | 1,018 | 1,000 | 1,018 | 10,900 | 1,018 |
| 2021-02-08 | 1,016 | 1,016 | 987 | 1,003 | 9,300 | 1,003 |
| 2021-02-05 | 1,015 | 1,015 | 1,002 | 1,008 | 3,600 | 1,008 |
| 2021-02-04 | 1,006 | 1,020 | 1,006 | 1,016 | 4,400 | 1,016 |
| 2021-02-03 | 1,007 | 1,015 | 1,005 | 1,006 | 4,200 | 1,006 |
| 2021-02-02 | 1,015 | 1,015 | 998 | 1,005 | 4,800 | 1,005 |
| 2021-02-01 | 988 | 1,022 | 988 | 1,015 | 3,800 | 1,015 |
| 2021-01-29 | 1,012 | 1,015 | 991 | 991 | 12,600 | 991 |
| 2021-01-28 | 978 | 1,012 | 971 | 1,012 | 15,100 | 1,012 |
| 2021-01-27 | 986 | 988 | 980 | 986 | 4,900 | 986 |
| 2021-01-26 | 988 | 995 | 981 | 986 | 6,800 | 986 |
| 2021-01-25 | 980 | 985 | 976 | 985 | 6,500 | 985 |
| 2021-01-22 | 967 | 972 | 967 | 970 | 1,200 | 970 |
| 2021-01-21 | 964 | 972 | 964 | 964 | 1,500 | 964 |
| 2021-01-20 | 967 | 978 | 965 | 965 | 2,100 | 965 |
| 2021-01-19 | 974 | 974 | 967 | 967 | 3,800 | 967 |
| 2021-01-18 | 973 | 979 | 973 | 976 | 1,200 | 976 |
| 2021-01-15 | 980 | 980 | 975 | 976 | 2,500 | 976 |
| 2021-01-14 | 986 | 989 | 979 | 984 | 3,500 | 984 |
| 2021-01-13 | 979 | 986 | 977 | 986 | 3,600 | 986 |
| 2021-01-12 | 978 | 980 | 975 | 978 | 2,900 | 978 |
| 2021-01-08 | 968 | 976 | 966 | 969 | 3,200 | 969 |
| 2021-01-07 | 970 | 978 | 962 | 965 | 5,200 | 965 |
| 2021-01-06 | 977 | 977 | 963 | 965 | 3,200 | 965 |
| 2021-01-05 | 978 | 978 | 964 | 964 | 2,200 | 964 |
| 2021-01-04 | 971 | 980 | 959 | 965 | 10,600 | 965 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
