5018 (株)MORESCO 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 | 1,154 | 1,162 | 1,151 | 1,161 | 4,100 | 1,161 |
| 2021-12-29 | 1,143 | 1,160 | 1,143 | 1,160 | 11,800 | 1,160 |
| 2021-12-28 | 1,149 | 1,149 | 1,138 | 1,143 | 10,500 | 1,143 |
| 2021-12-27 | 1,130 | 1,135 | 1,123 | 1,135 | 11,000 | 1,135 |
| 2021-12-24 | 1,131 | 1,135 | 1,122 | 1,129 | 9,200 | 1,129 |
| 2021-12-23 | 1,121 | 1,129 | 1,118 | 1,129 | 6,300 | 1,129 |
| 2021-12-22 | 1,125 | 1,125 | 1,119 | 1,120 | 7,300 | 1,120 |
| 2021-12-21 | 1,116 | 1,130 | 1,116 | 1,125 | 8,700 | 1,125 |
| 2021-12-20 | 1,158 | 1,158 | 1,118 | 1,118 | 9,200 | 1,118 |
| 2021-12-17 | 1,159 | 1,159 | 1,147 | 1,158 | 6,000 | 1,158 |
| 2021-12-16 | 1,142 | 1,159 | 1,142 | 1,159 | 5,400 | 1,159 |
| 2021-12-15 | 1,150 | 1,157 | 1,138 | 1,142 | 6,100 | 1,142 |
| 2021-12-14 | 1,155 | 1,156 | 1,141 | 1,148 | 8,400 | 1,148 |
| 2021-12-13 | 1,172 | 1,172 | 1,140 | 1,157 | 18,900 | 1,157 |
| 2021-12-10 | 1,170 | 1,170 | 1,141 | 1,146 | 15,400 | 1,146 |
| 2021-12-09 | 1,170 | 1,170 | 1,147 | 1,151 | 12,500 | 1,151 |
| 2021-12-08 | 1,141 | 1,145 | 1,124 | 1,145 | 10,700 | 1,145 |
| 2021-12-07 | 1,123 | 1,139 | 1,109 | 1,139 | 10,400 | 1,139 |
| 2021-12-06 | 1,115 | 1,125 | 1,102 | 1,102 | 4,800 | 1,102 |
| 2021-12-03 | 1,075 | 1,114 | 1,075 | 1,114 | 12,900 | 1,114 |
| 2021-12-02 | 1,076 | 1,086 | 1,061 | 1,061 | 18,300 | 1,061 |
| 2021-12-01 | 1,070 | 1,096 | 1,066 | 1,086 | 23,500 | 1,086 |
| 2021-11-30 | 1,085 | 1,107 | 1,072 | 1,077 | 25,100 | 1,077 |
| 2021-11-29 | 1,110 | 1,116 | 1,072 | 1,072 | 25,000 | 1,072 |
| 2021-11-26 | 1,158 | 1,160 | 1,121 | 1,121 | 16,000 | 1,121 |
| 2021-11-25 | 1,178 | 1,178 | 1,147 | 1,151 | 18,600 | 1,151 |
| 2021-11-24 | 1,137 | 1,156 | 1,131 | 1,146 | 8,400 | 1,146 |
| 2021-11-22 | 1,127 | 1,142 | 1,121 | 1,137 | 8,800 | 1,137 |
| 2021-11-19 | 1,129 | 1,141 | 1,121 | 1,127 | 14,600 | 1,127 |
| 2021-11-18 | 1,144 | 1,144 | 1,130 | 1,131 | 10,800 | 1,131 |
| 2021-11-17 | 1,151 | 1,156 | 1,145 | 1,145 | 10,900 | 1,145 |
| 2021-11-16 | 1,170 | 1,171 | 1,151 | 1,151 | 13,000 | 1,151 |
| 2021-11-15 | 1,166 | 1,175 | 1,161 | 1,169 | 9,400 | 1,169 |
| 2021-11-12 | 1,151 | 1,165 | 1,151 | 1,158 | 4,300 | 1,158 |
| 2021-11-11 | 1,156 | 1,161 | 1,150 | 1,150 | 8,300 | 1,150 |
| 2021-11-10 | 1,160 | 1,163 | 1,151 | 1,155 | 9,000 | 1,155 |
| 2021-11-09 | 1,174 | 1,184 | 1,160 | 1,160 | 17,100 | 1,160 |
| 2021-11-08 | 1,174 | 1,186 | 1,172 | 1,182 | 15,200 | 1,182 |
| 2021-11-05 | 1,195 | 1,195 | 1,166 | 1,166 | 18,200 | 1,166 |
| 2021-11-04 | 1,195 | 1,206 | 1,195 | 1,197 | 9,600 | 1,197 |
| 2021-11-02 | 1,224 | 1,224 | 1,195 | 1,195 | 9,800 | 1,195 |
| 2021-11-01 | 1,218 | 1,230 | 1,212 | 1,228 | 15,600 | 1,228 |
| 2021-10-29 | 1,199 | 1,205 | 1,192 | 1,198 | 7,600 | 1,198 |
| 2021-10-28 | 1,205 | 1,209 | 1,189 | 1,199 | 45,400 | 1,199 |
| 2021-10-27 | 1,207 | 1,220 | 1,207 | 1,218 | 10,100 | 1,218 |
| 2021-10-26 | 1,222 | 1,235 | 1,203 | 1,220 | 14,900 | 1,220 |
| 2021-10-25 | 1,219 | 1,232 | 1,212 | 1,212 | 19,500 | 1,212 |
| 2021-10-22 | 1,228 | 1,239 | 1,209 | 1,222 | 31,200 | 1,222 |
| 2021-10-21 | 1,248 | 1,270 | 1,234 | 1,234 | 40,000 | 1,234 |
| 2021-10-20 | 1,227 | 1,273 | 1,221 | 1,268 | 79,100 | 1,268 |
| 2021-10-19 | 1,229 | 1,229 | 1,203 | 1,211 | 14,300 | 1,211 |
| 2021-10-18 | 1,208 | 1,232 | 1,191 | 1,232 | 34,100 | 1,232 |
| 2021-10-15 | 1,173 | 1,193 | 1,172 | 1,191 | 24,800 | 1,191 |
| 2021-10-14 | 1,220 | 1,222 | 1,153 | 1,173 | 93,800 | 1,173 |
| 2021-10-13 | 1,231 | 1,238 | 1,211 | 1,217 | 53,500 | 1,217 |
| 2021-10-12 | 1,245 | 1,245 | 1,225 | 1,245 | 20,600 | 1,245 |
| 2021-10-11 | 1,200 | 1,241 | 1,200 | 1,240 | 25,600 | 1,240 |
| 2021-10-08 | 1,187 | 1,204 | 1,180 | 1,204 | 16,200 | 1,204 |
| 2021-10-07 | 1,198 | 1,202 | 1,183 | 1,190 | 10,800 | 1,190 |
| 2021-10-06 | 1,206 | 1,230 | 1,190 | 1,198 | 14,600 | 1,198 |
| 2021-10-05 | 1,217 | 1,217 | 1,164 | 1,189 | 22,800 | 1,189 |
| 2021-10-04 | 1,237 | 1,245 | 1,205 | 1,205 | 18,100 | 1,205 |
| 2021-10-01 | 1,221 | 1,228 | 1,208 | 1,224 | 17,200 | 1,224 |
| 2021-09-30 | 1,265 | 1,265 | 1,230 | 1,230 | 17,900 | 1,230 |
| 2021-09-29 | 1,257 | 1,270 | 1,246 | 1,270 | 20,000 | 1,270 |
| 2021-09-28 | 1,260 | 1,273 | 1,241 | 1,273 | 26,300 | 1,273 |
| 2021-09-27 | 1,238 | 1,258 | 1,225 | 1,258 | 26,200 | 1,258 |
| 2021-09-24 | 1,200 | 1,229 | 1,200 | 1,229 | 21,300 | 1,229 |
| 2021-09-22 | 1,215 | 1,215 | 1,190 | 1,190 | 11,700 | 1,190 |
| 2021-09-21 | 1,205 | 1,225 | 1,199 | 1,221 | 22,900 | 1,221 |
| 2021-09-17 | 1,226 | 1,235 | 1,217 | 1,235 | 22,100 | 1,235 |
| 2021-09-16 | 1,238 | 1,238 | 1,217 | 1,230 | 18,500 | 1,230 |
| 2021-09-15 | 1,224 | 1,238 | 1,207 | 1,238 | 14,400 | 1,238 |
| 2021-09-14 | 1,220 | 1,228 | 1,213 | 1,228 | 28,300 | 1,228 |
| 2021-09-13 | 1,200 | 1,216 | 1,192 | 1,216 | 11,900 | 1,216 |
| 2021-09-10 | 1,197 | 1,205 | 1,187 | 1,205 | 20,200 | 1,205 |
| 2021-09-09 | 1,196 | 1,198 | 1,188 | 1,198 | 9,300 | 1,198 |
| 2021-09-08 | 1,173 | 1,198 | 1,173 | 1,198 | 27,400 | 1,198 |
| 2021-09-07 | 1,162 | 1,180 | 1,158 | 1,180 | 21,800 | 1,180 |
| 2021-09-06 | 1,155 | 1,160 | 1,146 | 1,160 | 24,000 | 1,160 |
| 2021-09-03 | 1,133 | 1,144 | 1,128 | 1,143 | 12,900 | 1,143 |
| 2021-09-02 | 1,133 | 1,145 | 1,133 | 1,133 | 8,800 | 1,133 |
| 2021-09-01 | 1,128 | 1,146 | 1,127 | 1,138 | 18,200 | 1,138 |
| 2021-08-31 | 1,130 | 1,140 | 1,123 | 1,132 | 13,100 | 1,132 |
| 2021-08-30 | 1,143 | 1,143 | 1,136 | 1,136 | 10,300 | 1,136 |
| 2021-08-27 | 1,150 | 1,157 | 1,147 | 1,155 | 65,600 | 1,155 |
| 2021-08-26 | 1,152 | 1,155 | 1,148 | 1,155 | 6,600 | 1,155 |
| 2021-08-25 | 1,157 | 1,159 | 1,148 | 1,157 | 9,600 | 1,157 |
| 2021-08-24 | 1,142 | 1,157 | 1,142 | 1,157 | 12,400 | 1,157 |
| 2021-08-23 | 1,140 | 1,147 | 1,139 | 1,142 | 6,600 | 1,142 |
| 2021-08-20 | 1,144 | 1,144 | 1,132 | 1,133 | 8,900 | 1,133 |
| 2021-08-19 | 1,146 | 1,150 | 1,136 | 1,136 | 9,000 | 1,136 |
| 2021-08-18 | 1,142 | 1,154 | 1,140 | 1,144 | 5,800 | 1,144 |
| 2021-08-17 | 1,152 | 1,154 | 1,142 | 1,142 | 9,700 | 1,142 |
| 2021-08-16 | 1,170 | 1,170 | 1,152 | 1,152 | 6,100 | 1,152 |
| 2021-08-13 | 1,153 | 1,171 | 1,150 | 1,166 | 11,000 | 1,166 |
| 2021-08-12 | 1,150 | 1,158 | 1,146 | 1,153 | 5,100 | 1,153 |
| 2021-08-11 | 1,145 | 1,164 | 1,144 | 1,150 | 10,100 | 1,150 |
| 2021-08-10 | 1,140 | 1,147 | 1,139 | 1,145 | 6,900 | 1,145 |
| 2021-08-06 | 1,153 | 1,153 | 1,142 | 1,143 | 6,500 | 1,143 |
| 2021-08-05 | 1,149 | 1,154 | 1,143 | 1,153 | 6,000 | 1,153 |
| 2021-08-04 | 1,165 | 1,165 | 1,150 | 1,153 | 7,700 | 1,153 |
| 2021-08-03 | 1,161 | 1,162 | 1,150 | 1,162 | 11,200 | 1,162 |
| 2021-08-02 | 1,153 | 1,170 | 1,153 | 1,168 | 12,700 | 1,168 |
| 2021-07-30 | 1,162 | 1,167 | 1,153 | 1,153 | 8,300 | 1,153 |
| 2021-07-29 | 1,149 | 1,178 | 1,146 | 1,178 | 15,600 | 1,178 |
| 2021-07-28 | 1,151 | 1,151 | 1,142 | 1,147 | 5,400 | 1,147 |
| 2021-07-27 | 1,150 | 1,155 | 1,140 | 1,150 | 14,500 | 1,150 |
| 2021-07-26 | 1,167 | 1,167 | 1,138 | 1,146 | 18,800 | 1,146 |
| 2021-07-21 | 1,139 | 1,156 | 1,139 | 1,147 | 13,200 | 1,147 |
| 2021-07-20 | 1,132 | 1,145 | 1,132 | 1,134 | 13,200 | 1,134 |
| 2021-07-19 | 1,162 | 1,162 | 1,135 | 1,137 | 28,300 | 1,137 |
| 2021-07-16 | 1,171 | 1,184 | 1,168 | 1,172 | 25,700 | 1,172 |
| 2021-07-15 | 1,202 | 1,214 | 1,170 | 1,177 | 68,300 | 1,177 |
| 2021-07-14 | 1,221 | 1,282 | 1,185 | 1,188 | 354,400 | 1,188 |
| 2021-07-13 | 1,100 | 1,109 | 1,093 | 1,102 | 18,000 | 1,102 |
| 2021-07-12 | 1,075 | 1,091 | 1,070 | 1,091 | 20,700 | 1,091 |
| 2021-07-09 | 1,066 | 1,071 | 1,061 | 1,064 | 12,200 | 1,064 |
| 2021-07-08 | 1,083 | 1,083 | 1,070 | 1,070 | 12,800 | 1,070 |
| 2021-07-07 | 1,091 | 1,098 | 1,078 | 1,083 | 13,800 | 1,083 |
| 2021-07-06 | 1,108 | 1,108 | 1,095 | 1,096 | 5,500 | 1,096 |
| 2021-07-05 | 1,090 | 1,103 | 1,085 | 1,102 | 11,500 | 1,102 |
| 2021-07-02 | 1,086 | 1,086 | 1,078 | 1,084 | 6,100 | 1,084 |
| 2021-07-01 | 1,090 | 1,090 | 1,080 | 1,080 | 6,600 | 1,080 |
| 2021-06-30 | 1,099 | 1,099 | 1,088 | 1,088 | 7,900 | 1,088 |
| 2021-06-29 | 1,105 | 1,105 | 1,093 | 1,093 | 6,300 | 1,093 |
| 2021-06-28 | 1,113 | 1,115 | 1,105 | 1,110 | 6,000 | 1,110 |
| 2021-06-25 | 1,109 | 1,110 | 1,101 | 1,110 | 5,300 | 1,110 |
| 2021-06-24 | 1,102 | 1,109 | 1,102 | 1,104 | 5,200 | 1,104 |
| 2021-06-23 | 1,099 | 1,106 | 1,097 | 1,102 | 3,400 | 1,102 |
| 2021-06-22 | 1,103 | 1,103 | 1,093 | 1,098 | 4,500 | 1,098 |
| 2021-06-21 | 1,104 | 1,104 | 1,080 | 1,080 | 10,300 | 1,080 |
| 2021-06-18 | 1,112 | 1,116 | 1,101 | 1,104 | 6,500 | 1,104 |
| 2021-06-17 | 1,119 | 1,121 | 1,115 | 1,119 | 4,600 | 1,119 |
| 2021-06-16 | 1,128 | 1,133 | 1,115 | 1,117 | 8,200 | 1,117 |
| 2021-06-15 | 1,149 | 1,149 | 1,122 | 1,128 | 23,000 | 1,128 |
| 2021-06-14 | 1,113 | 1,118 | 1,108 | 1,116 | 4,600 | 1,116 |
| 2021-06-11 | 1,119 | 1,119 | 1,108 | 1,108 | 9,400 | 1,108 |
| 2021-06-10 | 1,113 | 1,122 | 1,111 | 1,116 | 5,000 | 1,116 |
| 2021-06-09 | 1,117 | 1,120 | 1,111 | 1,113 | 2,900 | 1,113 |
| 2021-06-08 | 1,113 | 1,123 | 1,110 | 1,122 | 5,600 | 1,122 |
| 2021-06-07 | 1,120 | 1,120 | 1,110 | 1,111 | 5,400 | 1,111 |
| 2021-06-04 | 1,116 | 1,117 | 1,109 | 1,116 | 4,500 | 1,116 |
| 2021-06-03 | 1,110 | 1,117 | 1,105 | 1,117 | 4,700 | 1,117 |
| 2021-06-02 | 1,104 | 1,110 | 1,100 | 1,110 | 4,800 | 1,110 |
| 2021-06-01 | 1,095 | 1,103 | 1,088 | 1,101 | 5,700 | 1,101 |
| 2021-05-31 | 1,096 | 1,096 | 1,082 | 1,090 | 4,500 | 1,090 |
| 2021-05-28 | 1,080 | 1,098 | 1,076 | 1,098 | 7,700 | 1,098 |
| 2021-05-27 | 1,090 | 1,093 | 1,073 | 1,073 | 9,400 | 1,073 |
| 2021-05-26 | 1,082 | 1,090 | 1,082 | 1,086 | 2,800 | 1,086 |
| 2021-05-25 | 1,109 | 1,109 | 1,090 | 1,090 | 7,900 | 1,090 |
| 2021-05-24 | 1,100 | 1,109 | 1,097 | 1,108 | 9,600 | 1,108 |
| 2021-05-21 | 1,087 | 1,093 | 1,083 | 1,087 | 5,300 | 1,087 |
| 2021-05-20 | 1,078 | 1,093 | 1,078 | 1,087 | 4,900 | 1,087 |
| 2021-05-19 | 1,091 | 1,091 | 1,075 | 1,078 | 8,500 | 1,078 |
| 2021-05-18 | 1,070 | 1,106 | 1,070 | 1,102 | 13,000 | 1,102 |
| 2021-05-17 | 1,078 | 1,080 | 1,067 | 1,069 | 11,900 | 1,069 |
| 2021-05-14 | 1,066 | 1,087 | 1,066 | 1,074 | 5,900 | 1,074 |
| 2021-05-13 | 1,069 | 1,079 | 1,061 | 1,066 | 14,400 | 1,066 |
| 2021-05-12 | 1,093 | 1,094 | 1,067 | 1,071 | 18,600 | 1,071 |
| 2021-05-11 | 1,109 | 1,109 | 1,090 | 1,094 | 11,200 | 1,094 |
| 2021-05-10 | 1,101 | 1,110 | 1,101 | 1,104 | 4,600 | 1,104 |
| 2021-05-07 | 1,104 | 1,110 | 1,100 | 1,106 | 8,400 | 1,106 |
| 2021-05-06 | 1,086 | 1,103 | 1,085 | 1,091 | 11,800 | 1,091 |
| 2021-04-30 | 1,081 | 1,096 | 1,081 | 1,086 | 8,500 | 1,086 |
| 2021-04-28 | 1,108 | 1,110 | 1,080 | 1,080 | 21,300 | 1,080 |
| 2021-04-27 | 1,110 | 1,110 | 1,102 | 1,102 | 7,600 | 1,102 |
| 2021-04-26 | 1,123 | 1,123 | 1,104 | 1,110 | 11,900 | 1,110 |
| 2021-04-23 | 1,109 | 1,117 | 1,103 | 1,112 | 11,400 | 1,112 |
| 2021-04-22 | 1,124 | 1,124 | 1,111 | 1,115 | 8,000 | 1,115 |
| 2021-04-21 | 1,114 | 1,117 | 1,100 | 1,110 | 13,000 | 1,110 |
| 2021-04-20 | 1,138 | 1,138 | 1,120 | 1,122 | 18,800 | 1,122 |
| 2021-04-19 | 1,147 | 1,153 | 1,140 | 1,140 | 5,500 | 1,140 |
| 2021-04-16 | 1,150 | 1,156 | 1,140 | 1,146 | 11,500 | 1,146 |
| 2021-04-15 | 1,169 | 1,169 | 1,144 | 1,150 | 11,200 | 1,150 |
| 2021-04-14 | 1,174 | 1,177 | 1,138 | 1,149 | 44,600 | 1,149 |
| 2021-04-13 | 1,155 | 1,172 | 1,155 | 1,157 | 18,700 | 1,157 |
| 2021-04-12 | 1,158 | 1,167 | 1,150 | 1,155 | 13,200 | 1,155 |
| 2021-04-09 | 1,159 | 1,159 | 1,140 | 1,148 | 14,400 | 1,148 |
| 2021-04-08 | 1,172 | 1,174 | 1,150 | 1,150 | 14,400 | 1,150 |
| 2021-04-07 | 1,160 | 1,181 | 1,160 | 1,181 | 13,400 | 1,181 |
| 2021-04-06 | 1,170 | 1,184 | 1,156 | 1,171 | 36,100 | 1,171 |
| 2021-04-05 | 1,139 | 1,154 | 1,132 | 1,151 | 11,700 | 1,151 |
| 2021-04-02 | 1,121 | 1,137 | 1,121 | 1,137 | 9,300 | 1,137 |
| 2021-04-01 | 1,131 | 1,137 | 1,115 | 1,121 | 14,300 | 1,121 |
| 2021-03-31 | 1,132 | 1,134 | 1,124 | 1,131 | 9,100 | 1,131 |
| 2021-03-30 | 1,159 | 1,159 | 1,128 | 1,142 | 12,300 | 1,142 |
| 2021-03-29 | 1,143 | 1,162 | 1,129 | 1,162 | 27,300 | 1,162 |
| 2021-03-26 | 1,134 | 1,150 | 1,130 | 1,139 | 11,700 | 1,139 |
| 2021-03-25 | 1,136 | 1,136 | 1,122 | 1,127 | 15,500 | 1,127 |
| 2021-03-24 | 1,140 | 1,140 | 1,096 | 1,113 | 20,400 | 1,113 |
| 2021-03-23 | 1,171 | 1,171 | 1,143 | 1,144 | 12,100 | 1,144 |
| 2021-03-22 | 1,177 | 1,177 | 1,156 | 1,171 | 20,800 | 1,171 |
| 2021-03-19 | 1,173 | 1,177 | 1,163 | 1,177 | 24,300 | 1,177 |
| 2021-03-18 | 1,168 | 1,175 | 1,161 | 1,174 | 15,800 | 1,174 |
| 2021-03-17 | 1,165 | 1,174 | 1,163 | 1,174 | 15,600 | 1,174 |
| 2021-03-16 | 1,156 | 1,172 | 1,141 | 1,172 | 27,300 | 1,172 |
| 2021-03-15 | 1,125 | 1,151 | 1,121 | 1,150 | 25,300 | 1,150 |
| 2021-03-12 | 1,108 | 1,120 | 1,099 | 1,120 | 21,500 | 1,120 |
| 2021-03-11 | 1,120 | 1,127 | 1,105 | 1,109 | 19,200 | 1,109 |
| 2021-03-10 | 1,124 | 1,132 | 1,106 | 1,131 | 19,200 | 1,131 |
| 2021-03-09 | 1,117 | 1,124 | 1,101 | 1,124 | 23,800 | 1,124 |
| 2021-03-08 | 1,100 | 1,118 | 1,090 | 1,115 | 36,100 | 1,115 |
| 2021-03-05 | 1,070 | 1,084 | 1,050 | 1,084 | 28,900 | 1,084 |
| 2021-03-04 | 1,108 | 1,108 | 1,067 | 1,084 | 21,700 | 1,084 |
| 2021-03-03 | 1,114 | 1,117 | 1,106 | 1,114 | 18,100 | 1,114 |
| 2021-03-02 | 1,158 | 1,158 | 1,102 | 1,113 | 38,100 | 1,113 |
| 2021-03-01 | 1,145 | 1,168 | 1,134 | 1,164 | 39,500 | 1,164 |
| 2021-02-26 | 1,155 | 1,160 | 1,124 | 1,130 | 45,800 | 1,130 |
| 2021-02-25 | 1,157 | 1,179 | 1,150 | 1,168 | 76,700 | 1,168 |
| 2021-02-24 | 1,151 | 1,185 | 1,151 | 1,157 | 129,400 | 1,157 |
| 2021-02-22 | 1,147 | 1,161 | 1,144 | 1,150 | 40,400 | 1,150 |
| 2021-02-19 | 1,150 | 1,153 | 1,135 | 1,141 | 28,300 | 1,141 |
| 2021-02-18 | 1,165 | 1,166 | 1,150 | 1,150 | 25,100 | 1,150 |
| 2021-02-17 | 1,162 | 1,179 | 1,162 | 1,170 | 16,300 | 1,170 |
| 2021-02-16 | 1,175 | 1,175 | 1,156 | 1,165 | 22,700 | 1,165 |
| 2021-02-15 | 1,173 | 1,179 | 1,168 | 1,175 | 20,000 | 1,175 |
| 2021-02-12 | 1,171 | 1,176 | 1,163 | 1,171 | 22,200 | 1,171 |
| 2021-02-10 | 1,177 | 1,177 | 1,163 | 1,171 | 24,200 | 1,171 |
| 2021-02-09 | 1,180 | 1,181 | 1,165 | 1,179 | 26,500 | 1,179 |
| 2021-02-08 | 1,160 | 1,186 | 1,160 | 1,178 | 38,400 | 1,178 |
| 2021-02-05 | 1,139 | 1,154 | 1,139 | 1,154 | 19,700 | 1,154 |
| 2021-02-04 | 1,135 | 1,152 | 1,130 | 1,139 | 15,700 | 1,139 |
| 2021-02-03 | 1,119 | 1,137 | 1,119 | 1,134 | 10,500 | 1,134 |
| 2021-02-02 | 1,115 | 1,130 | 1,115 | 1,118 | 10,100 | 1,118 |
| 2021-02-01 | 1,131 | 1,134 | 1,115 | 1,115 | 12,000 | 1,115 |
| 2021-01-29 | 1,150 | 1,157 | 1,127 | 1,136 | 19,700 | 1,136 |
| 2021-01-28 | 1,110 | 1,158 | 1,100 | 1,157 | 42,400 | 1,157 |
| 2021-01-27 | 1,112 | 1,119 | 1,105 | 1,119 | 11,100 | 1,119 |
| 2021-01-26 | 1,114 | 1,114 | 1,096 | 1,113 | 9,000 | 1,113 |
| 2021-01-25 | 1,111 | 1,114 | 1,105 | 1,110 | 10,200 | 1,110 |
| 2021-01-22 | 1,104 | 1,113 | 1,101 | 1,107 | 14,500 | 1,107 |
| 2021-01-21 | 1,110 | 1,142 | 1,102 | 1,104 | 37,600 | 1,104 |
| 2021-01-20 | 1,095 | 1,120 | 1,091 | 1,118 | 17,300 | 1,118 |
| 2021-01-19 | 1,100 | 1,100 | 1,082 | 1,092 | 11,800 | 1,092 |
| 2021-01-18 | 1,094 | 1,107 | 1,086 | 1,086 | 19,700 | 1,086 |
| 2021-01-15 | 1,086 | 1,160 | 1,080 | 1,124 | 95,400 | 1,124 |
| 2021-01-14 | 1,110 | 1,110 | 1,091 | 1,102 | 41,200 | 1,102 |
| 2021-01-13 | 1,067 | 1,078 | 1,062 | 1,075 | 17,500 | 1,075 |
| 2021-01-12 | 1,035 | 1,067 | 1,032 | 1,067 | 31,600 | 1,067 |
| 2021-01-08 | 1,020 | 1,033 | 1,020 | 1,033 | 16,600 | 1,033 |
| 2021-01-07 | 1,018 | 1,031 | 1,017 | 1,025 | 18,500 | 1,025 |
| 2021-01-06 | 1,006 | 1,017 | 1,006 | 1,017 | 7,400 | 1,017 |
| 2021-01-05 | 1,006 | 1,010 | 999 | 1,006 | 7,800 | 1,006 |
| 2021-01-04 | 1,013 | 1,013 | 997 | 1,006 | 11,700 | 1,006 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2005-02-23]1株→5株
