4956 コニシ(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 | 1,750 | 1,760 | 1,713 | 1,732 | 15,500 | 866 |
| 2021-12-29 | 1,752 | 1,776 | 1,752 | 1,775 | 24,500 | 887.50 |
| 2021-12-28 | 1,750 | 1,767 | 1,723 | 1,758 | 35,300 | 879 |
| 2021-12-27 | 1,753 | 1,753 | 1,702 | 1,737 | 78,400 | 868.50 |
| 2021-12-24 | 1,747 | 1,763 | 1,742 | 1,757 | 30,600 | 878.50 |
| 2021-12-23 | 1,718 | 1,732 | 1,718 | 1,732 | 11,700 | 866 |
| 2021-12-22 | 1,733 | 1,736 | 1,695 | 1,703 | 25,600 | 851.50 |
| 2021-12-21 | 1,695 | 1,738 | 1,689 | 1,723 | 30,100 | 861.50 |
| 2021-12-20 | 1,721 | 1,721 | 1,662 | 1,662 | 28,500 | 831 |
| 2021-12-17 | 1,774 | 1,774 | 1,719 | 1,732 | 34,300 | 866 |
| 2021-12-16 | 1,776 | 1,791 | 1,763 | 1,774 | 33,200 | 887 |
| 2021-12-15 | 1,759 | 1,786 | 1,757 | 1,760 | 48,500 | 880 |
| 2021-12-14 | 1,726 | 1,757 | 1,726 | 1,752 | 29,300 | 876 |
| 2021-12-13 | 1,744 | 1,752 | 1,716 | 1,724 | 21,300 | 862 |
| 2021-12-10 | 1,755 | 1,755 | 1,726 | 1,734 | 40,000 | 867 |
| 2021-12-09 | 1,753 | 1,764 | 1,711 | 1,718 | 39,700 | 859 |
| 2021-12-08 | 1,779 | 1,783 | 1,742 | 1,764 | 38,300 | 882 |
| 2021-12-07 | 1,712 | 1,763 | 1,712 | 1,763 | 44,700 | 881.50 |
| 2021-12-06 | 1,698 | 1,714 | 1,688 | 1,703 | 42,900 | 851.50 |
| 2021-12-03 | 1,642 | 1,690 | 1,642 | 1,690 | 31,700 | 845 |
| 2021-12-02 | 1,617 | 1,656 | 1,614 | 1,619 | 37,700 | 809.50 |
| 2021-12-01 | 1,577 | 1,648 | 1,577 | 1,634 | 44,000 | 817 |
| 2021-11-30 | 1,617 | 1,658 | 1,587 | 1,598 | 76,000 | 799 |
| 2021-11-29 | 1,660 | 1,667 | 1,618 | 1,621 | 39,900 | 810.50 |
| 2021-11-26 | 1,722 | 1,727 | 1,676 | 1,682 | 45,300 | 841 |
| 2021-11-25 | 1,713 | 1,743 | 1,713 | 1,721 | 7,100 | 860.50 |
| 2021-11-24 | 1,735 | 1,735 | 1,713 | 1,713 | 8,900 | 856.50 |
| 2021-11-22 | 1,720 | 1,726 | 1,716 | 1,722 | 10,500 | 861 |
| 2021-11-19 | 1,719 | 1,738 | 1,710 | 1,731 | 18,700 | 865.50 |
| 2021-11-18 | 1,750 | 1,750 | 1,710 | 1,717 | 19,300 | 858.50 |
| 2021-11-17 | 1,760 | 1,760 | 1,723 | 1,726 | 25,500 | 863 |
| 2021-11-16 | 1,758 | 1,774 | 1,750 | 1,750 | 13,000 | 875 |
| 2021-11-15 | 1,771 | 1,771 | 1,747 | 1,751 | 13,800 | 875.50 |
| 2021-11-12 | 1,708 | 1,757 | 1,708 | 1,754 | 24,200 | 877 |
| 2021-11-11 | 1,720 | 1,729 | 1,710 | 1,711 | 11,700 | 855.50 |
| 2021-11-10 | 1,730 | 1,738 | 1,724 | 1,733 | 11,800 | 866.50 |
| 2021-11-09 | 1,753 | 1,762 | 1,730 | 1,730 | 20,600 | 865 |
| 2021-11-08 | 1,758 | 1,765 | 1,747 | 1,757 | 27,700 | 878.50 |
| 2021-11-05 | 1,761 | 1,764 | 1,743 | 1,760 | 17,600 | 880 |
| 2021-11-04 | 1,773 | 1,774 | 1,735 | 1,759 | 49,300 | 879.50 |
| 2021-11-02 | 1,805 | 1,805 | 1,768 | 1,768 | 29,100 | 884 |
| 2021-11-01 | 1,760 | 1,807 | 1,746 | 1,807 | 50,100 | 903.50 |
| 2021-10-29 | 1,750 | 1,811 | 1,737 | 1,765 | 48,000 | 882.50 |
| 2021-10-28 | 1,758 | 1,794 | 1,744 | 1,765 | 53,500 | 882.50 |
| 2021-10-27 | 1,761 | 1,779 | 1,761 | 1,770 | 12,700 | 885 |
| 2021-10-26 | 1,770 | 1,789 | 1,757 | 1,763 | 38,500 | 881.50 |
| 2021-10-25 | 1,760 | 1,785 | 1,750 | 1,770 | 33,900 | 885 |
| 2021-10-22 | 1,747 | 1,772 | 1,742 | 1,764 | 22,500 | 882 |
| 2021-10-21 | 1,814 | 1,820 | 1,764 | 1,766 | 17,800 | 883 |
| 2021-10-20 | 1,814 | 1,820 | 1,796 | 1,802 | 26,300 | 901 |
| 2021-10-19 | 1,796 | 1,805 | 1,783 | 1,801 | 16,900 | 900.50 |
| 2021-10-18 | 1,796 | 1,807 | 1,761 | 1,785 | 37,000 | 892.50 |
| 2021-10-15 | 1,757 | 1,798 | 1,757 | 1,796 | 30,900 | 898 |
| 2021-10-14 | 1,760 | 1,763 | 1,738 | 1,750 | 21,300 | 875 |
| 2021-10-13 | 1,801 | 1,801 | 1,766 | 1,774 | 34,300 | 887 |
| 2021-10-12 | 1,782 | 1,804 | 1,777 | 1,801 | 65,400 | 900.50 |
| 2021-10-11 | 1,801 | 1,808 | 1,755 | 1,806 | 84,300 | 903 |
| 2021-10-08 | 1,769 | 1,840 | 1,738 | 1,835 | 196,200 | 917.50 |
| 2021-10-07 | 1,702 | 1,714 | 1,658 | 1,660 | 36,000 | 830 |
| 2021-10-06 | 1,707 | 1,745 | 1,687 | 1,700 | 47,400 | 850 |
| 2021-10-05 | 1,701 | 1,729 | 1,684 | 1,686 | 52,800 | 843 |
| 2021-10-04 | 1,730 | 1,730 | 1,703 | 1,710 | 31,100 | 855 |
| 2021-10-01 | 1,772 | 1,772 | 1,702 | 1,707 | 47,200 | 853.50 |
| 2021-09-30 | 1,775 | 1,803 | 1,774 | 1,791 | 59,800 | 895.50 |
| 2021-09-29 | 1,783 | 1,792 | 1,740 | 1,775 | 72,900 | 887.50 |
| 2021-09-28 | 1,842 | 1,845 | 1,788 | 1,843 | 74,700 | 921.50 |
| 2021-09-27 | 1,900 | 1,911 | 1,837 | 1,842 | 93,200 | 921 |
| 2021-09-24 | 1,786 | 1,838 | 1,786 | 1,827 | 56,200 | 913.50 |
| 2021-09-22 | 1,803 | 1,803 | 1,776 | 1,785 | 42,200 | 892.50 |
| 2021-09-21 | 1,830 | 1,833 | 1,801 | 1,803 | 52,700 | 901.50 |
| 2021-09-17 | 1,840 | 1,888 | 1,825 | 1,888 | 108,900 | 944 |
| 2021-09-16 | 1,846 | 1,850 | 1,809 | 1,840 | 75,200 | 920 |
| 2021-09-15 | 1,865 | 1,865 | 1,807 | 1,848 | 55,600 | 924 |
| 2021-09-14 | 1,847 | 1,891 | 1,827 | 1,891 | 56,700 | 945.50 |
| 2021-09-13 | 1,832 | 1,844 | 1,814 | 1,843 | 44,200 | 921.50 |
| 2021-09-10 | 1,805 | 1,836 | 1,805 | 1,833 | 77,200 | 916.50 |
| 2021-09-09 | 1,787 | 1,804 | 1,779 | 1,802 | 39,900 | 901 |
| 2021-09-08 | 1,774 | 1,800 | 1,760 | 1,796 | 61,500 | 898 |
| 2021-09-07 | 1,739 | 1,769 | 1,720 | 1,765 | 67,800 | 882.50 |
| 2021-09-06 | 1,737 | 1,755 | 1,702 | 1,726 | 48,300 | 863 |
| 2021-09-03 | 1,707 | 1,739 | 1,693 | 1,736 | 36,500 | 868 |
| 2021-09-02 | 1,683 | 1,696 | 1,662 | 1,693 | 33,600 | 846.50 |
| 2021-09-01 | 1,678 | 1,683 | 1,660 | 1,683 | 27,700 | 841.50 |
| 2021-08-31 | 1,684 | 1,706 | 1,670 | 1,678 | 48,200 | 839 |
| 2021-08-30 | 1,683 | 1,700 | 1,672 | 1,700 | 23,800 | 850 |
| 2021-08-27 | 1,701 | 1,707 | 1,661 | 1,674 | 24,600 | 837 |
| 2021-08-26 | 1,701 | 1,712 | 1,682 | 1,703 | 29,900 | 851.50 |
| 2021-08-25 | 1,744 | 1,749 | 1,673 | 1,693 | 91,300 | 846.50 |
| 2021-08-24 | 1,711 | 1,720 | 1,697 | 1,704 | 33,900 | 852 |
| 2021-08-23 | 1,701 | 1,721 | 1,688 | 1,706 | 39,600 | 853 |
| 2021-08-20 | 1,684 | 1,686 | 1,661 | 1,670 | 28,900 | 835 |
| 2021-08-19 | 1,685 | 1,707 | 1,679 | 1,684 | 39,400 | 842 |
| 2021-08-18 | 1,664 | 1,710 | 1,664 | 1,691 | 62,500 | 845.50 |
| 2021-08-17 | 1,637 | 1,673 | 1,637 | 1,651 | 38,300 | 825.50 |
| 2021-08-16 | 1,672 | 1,672 | 1,625 | 1,631 | 51,400 | 815.50 |
| 2021-08-13 | 1,679 | 1,689 | 1,677 | 1,679 | 17,600 | 839.50 |
| 2021-08-12 | 1,700 | 1,704 | 1,679 | 1,679 | 39,200 | 839.50 |
| 2021-08-11 | 1,669 | 1,680 | 1,665 | 1,679 | 29,700 | 839.50 |
| 2021-08-10 | 1,637 | 1,651 | 1,635 | 1,635 | 35,400 | 817.50 |
| 2021-08-06 | 1,663 | 1,663 | 1,610 | 1,650 | 34,200 | 825 |
| 2021-08-05 | 1,642 | 1,667 | 1,641 | 1,661 | 46,000 | 830.50 |
| 2021-08-04 | 1,624 | 1,642 | 1,618 | 1,642 | 19,700 | 821 |
| 2021-08-03 | 1,655 | 1,655 | 1,615 | 1,620 | 20,500 | 810 |
| 2021-08-02 | 1,644 | 1,675 | 1,628 | 1,662 | 44,100 | 831 |
| 2021-07-30 | 1,657 | 1,667 | 1,620 | 1,620 | 39,100 | 810 |
| 2021-07-29 | 1,664 | 1,675 | 1,648 | 1,673 | 17,200 | 836.50 |
| 2021-07-28 | 1,634 | 1,661 | 1,634 | 1,657 | 19,600 | 828.50 |
| 2021-07-27 | 1,665 | 1,665 | 1,632 | 1,648 | 41,900 | 824 |
| 2021-07-26 | 1,673 | 1,673 | 1,646 | 1,665 | 23,100 | 832.50 |
| 2021-07-21 | 1,600 | 1,621 | 1,598 | 1,618 | 23,300 | 809 |
| 2021-07-20 | 1,601 | 1,611 | 1,579 | 1,583 | 26,500 | 791.50 |
| 2021-07-19 | 1,615 | 1,628 | 1,594 | 1,601 | 35,900 | 800.50 |
| 2021-07-16 | 1,615 | 1,650 | 1,615 | 1,635 | 20,400 | 817.50 |
| 2021-07-15 | 1,663 | 1,668 | 1,623 | 1,631 | 41,000 | 815.50 |
| 2021-07-14 | 1,637 | 1,656 | 1,623 | 1,651 | 20,000 | 825.50 |
| 2021-07-13 | 1,642 | 1,647 | 1,629 | 1,643 | 35,500 | 821.50 |
| 2021-07-12 | 1,598 | 1,627 | 1,596 | 1,615 | 47,400 | 807.50 |
| 2021-07-09 | 1,563 | 1,572 | 1,533 | 1,558 | 80,700 | 779 |
| 2021-07-08 | 1,608 | 1,624 | 1,595 | 1,595 | 53,200 | 797.50 |
| 2021-07-07 | 1,600 | 1,620 | 1,600 | 1,608 | 32,200 | 804 |
| 2021-07-06 | 1,616 | 1,634 | 1,607 | 1,626 | 16,600 | 813 |
| 2021-07-05 | 1,619 | 1,629 | 1,611 | 1,616 | 44,900 | 808 |
| 2021-07-02 | 1,640 | 1,644 | 1,618 | 1,634 | 51,300 | 817 |
| 2021-07-01 | 1,614 | 1,652 | 1,614 | 1,632 | 92,900 | 816 |
| 2021-06-30 | 1,633 | 1,653 | 1,611 | 1,614 | 86,000 | 807 |
| 2021-06-29 | 1,610 | 1,624 | 1,593 | 1,617 | 122,400 | 808.50 |
| 2021-06-28 | 1,644 | 1,644 | 1,607 | 1,629 | 115,000 | 814.50 |
| 2021-06-25 | 1,620 | 1,652 | 1,620 | 1,644 | 41,300 | 822 |
| 2021-06-24 | 1,621 | 1,623 | 1,577 | 1,612 | 100,900 | 806 |
| 2021-06-23 | 1,631 | 1,638 | 1,623 | 1,625 | 51,100 | 812.50 |
| 2021-06-22 | 1,621 | 1,628 | 1,596 | 1,621 | 75,700 | 810.50 |
| 2021-06-21 | 1,601 | 1,627 | 1,581 | 1,599 | 101,900 | 799.50 |
| 2021-06-18 | 1,600 | 1,616 | 1,584 | 1,602 | 92,800 | 801 |
| 2021-06-17 | 1,570 | 1,584 | 1,570 | 1,577 | 40,900 | 788.50 |
| 2021-06-16 | 1,539 | 1,566 | 1,539 | 1,561 | 41,700 | 780.50 |
| 2021-06-15 | 1,535 | 1,542 | 1,525 | 1,538 | 27,000 | 769 |
| 2021-06-14 | 1,535 | 1,544 | 1,524 | 1,535 | 20,400 | 767.50 |
| 2021-06-11 | 1,501 | 1,524 | 1,497 | 1,519 | 53,100 | 759.50 |
| 2021-06-10 | 1,507 | 1,517 | 1,495 | 1,507 | 38,100 | 753.50 |
| 2021-06-09 | 1,539 | 1,539 | 1,516 | 1,516 | 18,400 | 758 |
| 2021-06-08 | 1,552 | 1,555 | 1,530 | 1,534 | 25,900 | 767 |
| 2021-06-07 | 1,562 | 1,568 | 1,552 | 1,553 | 18,100 | 776.50 |
| 2021-06-04 | 1,576 | 1,576 | 1,552 | 1,552 | 19,300 | 776 |
| 2021-06-03 | 1,551 | 1,577 | 1,551 | 1,564 | 28,800 | 782 |
| 2021-06-02 | 1,549 | 1,565 | 1,539 | 1,551 | 26,100 | 775.50 |
| 2021-06-01 | 1,542 | 1,558 | 1,528 | 1,549 | 37,200 | 774.50 |
| 2021-05-31 | 1,574 | 1,574 | 1,531 | 1,531 | 29,300 | 765.50 |
| 2021-05-28 | 1,529 | 1,574 | 1,529 | 1,569 | 42,200 | 784.50 |
| 2021-05-27 | 1,575 | 1,575 | 1,507 | 1,507 | 74,100 | 753.50 |
| 2021-05-26 | 1,570 | 1,582 | 1,560 | 1,562 | 31,300 | 781 |
| 2021-05-25 | 1,617 | 1,617 | 1,563 | 1,569 | 64,300 | 784.50 |
| 2021-05-24 | 1,613 | 1,625 | 1,601 | 1,617 | 21,700 | 808.50 |
| 2021-05-21 | 1,620 | 1,628 | 1,588 | 1,611 | 48,000 | 805.50 |
| 2021-05-20 | 1,587 | 1,623 | 1,587 | 1,601 | 33,800 | 800.50 |
| 2021-05-19 | 1,566 | 1,605 | 1,565 | 1,586 | 41,000 | 793 |
| 2021-05-18 | 1,553 | 1,567 | 1,538 | 1,566 | 27,400 | 783 |
| 2021-05-17 | 1,542 | 1,556 | 1,533 | 1,546 | 22,200 | 773 |
| 2021-05-14 | 1,534 | 1,566 | 1,525 | 1,525 | 40,300 | 762.50 |
| 2021-05-13 | 1,523 | 1,540 | 1,505 | 1,505 | 29,100 | 752.50 |
| 2021-05-12 | 1,558 | 1,562 | 1,517 | 1,523 | 35,500 | 761.50 |
| 2021-05-11 | 1,602 | 1,613 | 1,558 | 1,558 | 45,700 | 779 |
| 2021-05-10 | 1,612 | 1,626 | 1,608 | 1,614 | 18,400 | 807 |
| 2021-05-07 | 1,630 | 1,642 | 1,614 | 1,614 | 22,100 | 807 |
| 2021-05-06 | 1,602 | 1,639 | 1,597 | 1,621 | 42,100 | 810.50 |
| 2021-04-30 | 1,642 | 1,775 | 1,642 | 1,675 | 54,700 | 837.50 |
| 2021-04-28 | 1,652 | 1,671 | 1,640 | 1,640 | 31,800 | 820 |
| 2021-04-27 | 1,680 | 1,681 | 1,646 | 1,649 | 35,500 | 824.50 |
| 2021-04-26 | 1,692 | 1,701 | 1,680 | 1,680 | 21,900 | 840 |
| 2021-04-23 | 1,719 | 1,719 | 1,678 | 1,691 | 23,600 | 845.50 |
| 2021-04-22 | 1,735 | 1,740 | 1,702 | 1,719 | 22,000 | 859.50 |
| 2021-04-21 | 1,696 | 1,714 | 1,679 | 1,707 | 35,100 | 853.50 |
| 2021-04-20 | 1,746 | 1,752 | 1,721 | 1,721 | 19,600 | 860.50 |
| 2021-04-19 | 1,772 | 1,793 | 1,762 | 1,781 | 10,400 | 890.50 |
| 2021-04-16 | 1,776 | 1,783 | 1,758 | 1,772 | 11,000 | 886 |
| 2021-04-15 | 1,767 | 1,780 | 1,765 | 1,776 | 10,900 | 888 |
| 2021-04-14 | 1,774 | 1,778 | 1,756 | 1,770 | 30,100 | 885 |
| 2021-04-13 | 1,784 | 1,798 | 1,776 | 1,793 | 15,600 | 896.50 |
| 2021-04-12 | 1,768 | 1,789 | 1,765 | 1,779 | 17,100 | 889.50 |
| 2021-04-09 | 1,732 | 1,773 | 1,732 | 1,754 | 23,000 | 877 |
| 2021-04-08 | 1,772 | 1,772 | 1,728 | 1,732 | 45,500 | 866 |
| 2021-04-07 | 1,758 | 1,792 | 1,758 | 1,792 | 26,200 | 896 |
| 2021-04-06 | 1,813 | 1,828 | 1,759 | 1,766 | 36,200 | 883 |
| 2021-04-05 | 1,810 | 1,812 | 1,782 | 1,812 | 20,900 | 906 |
| 2021-04-02 | 1,819 | 1,819 | 1,789 | 1,805 | 11,400 | 902.50 |
| 2021-04-01 | 1,814 | 1,818 | 1,789 | 1,793 | 51,300 | 896.50 |
| 2021-03-31 | 1,790 | 1,826 | 1,779 | 1,795 | 53,400 | 897.50 |
| 2021-03-30 | 1,870 | 1,870 | 1,792 | 1,799 | 62,200 | 899.50 |
| 2021-03-29 | 1,899 | 1,899 | 1,838 | 1,888 | 92,000 | 944 |
| 2021-03-26 | 1,889 | 1,898 | 1,857 | 1,889 | 63,200 | 944.50 |
| 2021-03-25 | 1,813 | 1,873 | 1,810 | 1,867 | 63,300 | 933.50 |
| 2021-03-24 | 1,786 | 1,804 | 1,773 | 1,794 | 52,400 | 897 |
| 2021-03-23 | 1,792 | 1,823 | 1,775 | 1,779 | 62,100 | 889.50 |
| 2021-03-22 | 1,813 | 1,813 | 1,759 | 1,784 | 47,500 | 892 |
| 2021-03-19 | 1,794 | 1,824 | 1,760 | 1,815 | 101,000 | 907.50 |
| 2021-03-18 | 1,789 | 1,795 | 1,773 | 1,794 | 49,200 | 897 |
| 2021-03-17 | 1,739 | 1,790 | 1,716 | 1,784 | 45,300 | 892 |
| 2021-03-16 | 1,738 | 1,748 | 1,719 | 1,742 | 57,500 | 871 |
| 2021-03-15 | 1,723 | 1,739 | 1,704 | 1,734 | 55,300 | 867 |
| 2021-03-12 | 1,709 | 1,718 | 1,692 | 1,717 | 52,100 | 858.50 |
| 2021-03-11 | 1,719 | 1,729 | 1,704 | 1,723 | 51,500 | 861.50 |
| 2021-03-10 | 1,730 | 1,749 | 1,704 | 1,715 | 51,200 | 857.50 |
| 2021-03-09 | 1,742 | 1,769 | 1,730 | 1,763 | 53,700 | 881.50 |
| 2021-03-08 | 1,737 | 1,739 | 1,709 | 1,733 | 45,100 | 866.50 |
| 2021-03-05 | 1,703 | 1,713 | 1,680 | 1,712 | 78,000 | 856 |
| 2021-03-04 | 1,695 | 1,704 | 1,669 | 1,703 | 36,400 | 851.50 |
| 2021-03-03 | 1,690 | 1,694 | 1,655 | 1,689 | 31,500 | 844.50 |
| 2021-03-02 | 1,695 | 1,695 | 1,632 | 1,681 | 45,300 | 840.50 |
| 2021-03-01 | 1,643 | 1,695 | 1,640 | 1,680 | 51,100 | 840 |
| 2021-02-26 | 1,664 | 1,694 | 1,641 | 1,643 | 69,600 | 821.50 |
| 2021-02-25 | 1,663 | 1,674 | 1,652 | 1,664 | 56,800 | 832 |
| 2021-02-24 | 1,663 | 1,677 | 1,630 | 1,663 | 43,900 | 831.50 |
| 2021-02-22 | 1,660 | 1,679 | 1,660 | 1,678 | 24,400 | 839 |
| 2021-02-19 | 1,657 | 1,657 | 1,637 | 1,654 | 19,200 | 827 |
| 2021-02-18 | 1,656 | 1,662 | 1,639 | 1,657 | 34,800 | 828.50 |
| 2021-02-17 | 1,634 | 1,659 | 1,632 | 1,656 | 19,600 | 828 |
| 2021-02-16 | 1,649 | 1,649 | 1,609 | 1,632 | 27,500 | 816 |
| 2021-02-15 | 1,660 | 1,660 | 1,635 | 1,649 | 20,500 | 824.50 |
| 2021-02-12 | 1,635 | 1,643 | 1,624 | 1,637 | 23,300 | 818.50 |
| 2021-02-10 | 1,640 | 1,643 | 1,609 | 1,619 | 15,700 | 809.50 |
| 2021-02-09 | 1,645 | 1,646 | 1,625 | 1,642 | 32,200 | 821 |
| 2021-02-08 | 1,608 | 1,659 | 1,606 | 1,657 | 39,000 | 828.50 |
| 2021-02-05 | 1,610 | 1,617 | 1,589 | 1,603 | 34,900 | 801.50 |
| 2021-02-04 | 1,607 | 1,609 | 1,582 | 1,602 | 24,300 | 801 |
| 2021-02-03 | 1,590 | 1,632 | 1,590 | 1,631 | 33,100 | 815.50 |
| 2021-02-02 | 1,547 | 1,601 | 1,540 | 1,583 | 40,100 | 791.50 |
| 2021-02-01 | 1,566 | 1,577 | 1,539 | 1,541 | 39,900 | 770.50 |
| 2021-01-29 | 1,582 | 1,617 | 1,576 | 1,582 | 53,400 | 791 |
| 2021-01-28 | 1,516 | 1,595 | 1,515 | 1,582 | 55,200 | 791 |
| 2021-01-27 | 1,540 | 1,544 | 1,519 | 1,530 | 36,800 | 765 |
| 2021-01-26 | 1,546 | 1,546 | 1,514 | 1,534 | 58,200 | 767 |
| 2021-01-25 | 1,556 | 1,577 | 1,530 | 1,546 | 47,900 | 773 |
| 2021-01-22 | 1,568 | 1,579 | 1,553 | 1,556 | 35,400 | 778 |
| 2021-01-21 | 1,555 | 1,615 | 1,555 | 1,599 | 52,900 | 799.50 |
| 2021-01-20 | 1,583 | 1,585 | 1,542 | 1,543 | 32,200 | 771.50 |
| 2021-01-19 | 1,576 | 1,601 | 1,576 | 1,583 | 35,400 | 791.50 |
| 2021-01-18 | 1,570 | 1,600 | 1,563 | 1,590 | 14,600 | 795 |
| 2021-01-15 | 1,655 | 1,655 | 1,597 | 1,597 | 21,000 | 798.50 |
| 2021-01-14 | 1,638 | 1,660 | 1,638 | 1,657 | 30,400 | 828.50 |
| 2021-01-13 | 1,655 | 1,661 | 1,601 | 1,642 | 36,600 | 821 |
| 2021-01-12 | 1,652 | 1,674 | 1,648 | 1,670 | 34,100 | 835 |
| 2021-01-08 | 1,646 | 1,662 | 1,629 | 1,659 | 43,500 | 829.50 |
| 2021-01-07 | 1,638 | 1,650 | 1,610 | 1,649 | 45,100 | 824.50 |
| 2021-01-06 | 1,590 | 1,604 | 1,588 | 1,598 | 19,600 | 799 |
| 2021-01-05 | 1,608 | 1,621 | 1,584 | 1,592 | 38,200 | 796 |
| 2021-01-04 | 1,662 | 1,662 | 1,606 | 1,609 | 29,200 | 804.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-03-29]1株→2株
