5988 (株)パイオラックス 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 | 1,767 | 1,777 | 1,758 | 1,758 | 21,400 | 1,758 |
| 2021-12-29 | 1,763 | 1,787 | 1,763 | 1,786 | 91,300 | 1,786 |
| 2021-12-28 | 1,739 | 1,773 | 1,738 | 1,762 | 45,600 | 1,762 |
| 2021-12-27 | 1,709 | 1,727 | 1,707 | 1,722 | 37,000 | 1,722 |
| 2021-12-24 | 1,703 | 1,727 | 1,703 | 1,721 | 35,400 | 1,721 |
| 2021-12-23 | 1,683 | 1,722 | 1,683 | 1,707 | 40,600 | 1,707 |
| 2021-12-22 | 1,666 | 1,696 | 1,666 | 1,692 | 59,700 | 1,692 |
| 2021-12-21 | 1,691 | 1,715 | 1,691 | 1,695 | 54,500 | 1,695 |
| 2021-12-20 | 1,759 | 1,765 | 1,682 | 1,682 | 76,200 | 1,682 |
| 2021-12-17 | 1,800 | 1,807 | 1,779 | 1,780 | 82,400 | 1,780 |
| 2021-12-16 | 1,783 | 1,811 | 1,777 | 1,789 | 60,300 | 1,789 |
| 2021-12-15 | 1,761 | 1,790 | 1,760 | 1,784 | 44,400 | 1,784 |
| 2021-12-14 | 1,778 | 1,794 | 1,773 | 1,773 | 78,800 | 1,773 |
| 2021-12-13 | 1,773 | 1,780 | 1,764 | 1,772 | 52,100 | 1,772 |
| 2021-12-10 | 1,750 | 1,769 | 1,750 | 1,761 | 71,100 | 1,761 |
| 2021-12-09 | 1,742 | 1,759 | 1,730 | 1,739 | 59,100 | 1,739 |
| 2021-12-08 | 1,750 | 1,757 | 1,735 | 1,742 | 110,200 | 1,742 |
| 2021-12-07 | 1,710 | 1,742 | 1,707 | 1,736 | 82,600 | 1,736 |
| 2021-12-06 | 1,687 | 1,715 | 1,687 | 1,703 | 76,100 | 1,703 |
| 2021-12-03 | 1,658 | 1,688 | 1,658 | 1,685 | 70,800 | 1,685 |
| 2021-12-02 | 1,613 | 1,650 | 1,608 | 1,635 | 114,400 | 1,635 |
| 2021-12-01 | 1,604 | 1,643 | 1,604 | 1,622 | 70,000 | 1,622 |
| 2021-11-30 | 1,655 | 1,688 | 1,610 | 1,610 | 109,800 | 1,610 |
| 2021-11-29 | 1,680 | 1,688 | 1,652 | 1,653 | 63,200 | 1,653 |
| 2021-11-26 | 1,704 | 1,704 | 1,676 | 1,685 | 42,400 | 1,685 |
| 2021-11-25 | 1,706 | 1,716 | 1,702 | 1,704 | 38,000 | 1,704 |
| 2021-11-24 | 1,697 | 1,725 | 1,695 | 1,700 | 36,500 | 1,700 |
| 2021-11-22 | 1,690 | 1,713 | 1,676 | 1,688 | 51,400 | 1,688 |
| 2021-11-19 | 1,699 | 1,713 | 1,692 | 1,713 | 41,200 | 1,713 |
| 2021-11-18 | 1,685 | 1,711 | 1,674 | 1,696 | 51,900 | 1,696 |
| 2021-11-17 | 1,693 | 1,705 | 1,680 | 1,685 | 46,600 | 1,685 |
| 2021-11-16 | 1,756 | 1,756 | 1,694 | 1,694 | 63,500 | 1,694 |
| 2021-11-15 | 1,714 | 1,772 | 1,714 | 1,749 | 119,900 | 1,749 |
| 2021-11-12 | 1,651 | 1,701 | 1,651 | 1,701 | 63,000 | 1,701 |
| 2021-11-11 | 1,642 | 1,672 | 1,642 | 1,651 | 46,800 | 1,651 |
| 2021-11-10 | 1,659 | 1,679 | 1,615 | 1,641 | 104,200 | 1,641 |
| 2021-11-09 | 1,657 | 1,670 | 1,570 | 1,640 | 104,400 | 1,640 |
| 2021-11-08 | 1,667 | 1,677 | 1,658 | 1,667 | 25,700 | 1,667 |
| 2021-11-05 | 1,682 | 1,682 | 1,650 | 1,650 | 43,000 | 1,650 |
| 2021-11-04 | 1,661 | 1,691 | 1,658 | 1,691 | 71,200 | 1,691 |
| 2021-11-02 | 1,665 | 1,669 | 1,647 | 1,647 | 48,400 | 1,647 |
| 2021-11-01 | 1,650 | 1,661 | 1,642 | 1,658 | 63,800 | 1,658 |
| 2021-10-29 | 1,630 | 1,636 | 1,607 | 1,636 | 43,000 | 1,636 |
| 2021-10-28 | 1,641 | 1,645 | 1,624 | 1,635 | 109,500 | 1,635 |
| 2021-10-27 | 1,649 | 1,655 | 1,642 | 1,642 | 33,400 | 1,642 |
| 2021-10-26 | 1,626 | 1,658 | 1,626 | 1,649 | 48,700 | 1,649 |
| 2021-10-25 | 1,600 | 1,631 | 1,594 | 1,618 | 48,700 | 1,618 |
| 2021-10-22 | 1,636 | 1,641 | 1,609 | 1,618 | 49,000 | 1,618 |
| 2021-10-21 | 1,615 | 1,646 | 1,608 | 1,645 | 58,600 | 1,645 |
| 2021-10-20 | 1,631 | 1,631 | 1,609 | 1,615 | 40,800 | 1,615 |
| 2021-10-19 | 1,625 | 1,628 | 1,601 | 1,625 | 58,600 | 1,625 |
| 2021-10-18 | 1,626 | 1,647 | 1,615 | 1,647 | 48,500 | 1,647 |
| 2021-10-15 | 1,594 | 1,620 | 1,594 | 1,613 | 68,200 | 1,613 |
| 2021-10-14 | 1,580 | 1,606 | 1,569 | 1,594 | 56,700 | 1,594 |
| 2021-10-13 | 1,569 | 1,590 | 1,566 | 1,577 | 39,700 | 1,577 |
| 2021-10-12 | 1,571 | 1,584 | 1,559 | 1,567 | 52,200 | 1,567 |
| 2021-10-11 | 1,538 | 1,580 | 1,538 | 1,571 | 58,100 | 1,571 |
| 2021-10-08 | 1,536 | 1,547 | 1,526 | 1,533 | 42,800 | 1,533 |
| 2021-10-07 | 1,529 | 1,531 | 1,502 | 1,502 | 41,200 | 1,502 |
| 2021-10-06 | 1,524 | 1,551 | 1,512 | 1,514 | 50,200 | 1,514 |
| 2021-10-05 | 1,542 | 1,546 | 1,509 | 1,513 | 51,400 | 1,513 |
| 2021-10-04 | 1,540 | 1,556 | 1,523 | 1,542 | 76,800 | 1,542 |
| 2021-10-01 | 1,542 | 1,560 | 1,515 | 1,525 | 62,400 | 1,525 |
| 2021-09-30 | 1,573 | 1,585 | 1,552 | 1,557 | 55,900 | 1,557 |
| 2021-09-29 | 1,544 | 1,548 | 1,521 | 1,548 | 75,100 | 1,548 |
| 2021-09-28 | 1,588 | 1,595 | 1,573 | 1,593 | 74,000 | 1,593 |
| 2021-09-27 | 1,600 | 1,608 | 1,589 | 1,589 | 57,800 | 1,589 |
| 2021-09-24 | 1,593 | 1,602 | 1,581 | 1,590 | 64,400 | 1,590 |
| 2021-09-22 | 1,581 | 1,581 | 1,553 | 1,553 | 41,200 | 1,553 |
| 2021-09-21 | 1,600 | 1,605 | 1,581 | 1,581 | 49,800 | 1,581 |
| 2021-09-17 | 1,616 | 1,626 | 1,602 | 1,620 | 83,500 | 1,620 |
| 2021-09-16 | 1,618 | 1,618 | 1,593 | 1,600 | 47,600 | 1,600 |
| 2021-09-15 | 1,594 | 1,608 | 1,586 | 1,607 | 32,400 | 1,607 |
| 2021-09-14 | 1,616 | 1,618 | 1,603 | 1,616 | 48,900 | 1,616 |
| 2021-09-13 | 1,595 | 1,614 | 1,584 | 1,614 | 47,300 | 1,614 |
| 2021-09-10 | 1,584 | 1,606 | 1,584 | 1,600 | 73,600 | 1,600 |
| 2021-09-09 | 1,600 | 1,600 | 1,575 | 1,587 | 41,600 | 1,587 |
| 2021-09-08 | 1,579 | 1,600 | 1,573 | 1,600 | 48,900 | 1,600 |
| 2021-09-07 | 1,575 | 1,579 | 1,561 | 1,579 | 46,700 | 1,579 |
| 2021-09-06 | 1,551 | 1,573 | 1,551 | 1,573 | 33,200 | 1,573 |
| 2021-09-03 | 1,515 | 1,550 | 1,515 | 1,542 | 56,400 | 1,542 |
| 2021-09-02 | 1,519 | 1,519 | 1,503 | 1,510 | 39,100 | 1,510 |
| 2021-09-01 | 1,526 | 1,542 | 1,516 | 1,519 | 51,400 | 1,519 |
| 2021-08-31 | 1,533 | 1,533 | 1,516 | 1,526 | 33,100 | 1,526 |
| 2021-08-30 | 1,510 | 1,536 | 1,506 | 1,536 | 38,900 | 1,536 |
| 2021-08-27 | 1,472 | 1,496 | 1,472 | 1,492 | 25,700 | 1,492 |
| 2021-08-26 | 1,497 | 1,501 | 1,481 | 1,489 | 33,400 | 1,489 |
| 2021-08-25 | 1,479 | 1,496 | 1,472 | 1,491 | 28,400 | 1,491 |
| 2021-08-24 | 1,496 | 1,498 | 1,464 | 1,472 | 47,700 | 1,472 |
| 2021-08-23 | 1,476 | 1,511 | 1,476 | 1,492 | 39,500 | 1,492 |
| 2021-08-20 | 1,478 | 1,478 | 1,443 | 1,454 | 57,800 | 1,454 |
| 2021-08-19 | 1,510 | 1,510 | 1,478 | 1,478 | 27,500 | 1,478 |
| 2021-08-18 | 1,536 | 1,536 | 1,510 | 1,511 | 21,700 | 1,511 |
| 2021-08-17 | 1,523 | 1,544 | 1,523 | 1,534 | 24,900 | 1,534 |
| 2021-08-16 | 1,554 | 1,554 | 1,523 | 1,523 | 43,800 | 1,523 |
| 2021-08-13 | 1,561 | 1,564 | 1,544 | 1,556 | 25,700 | 1,556 |
| 2021-08-12 | 1,540 | 1,563 | 1,540 | 1,556 | 48,200 | 1,556 |
| 2021-08-11 | 1,547 | 1,547 | 1,518 | 1,526 | 39,700 | 1,526 |
| 2021-08-10 | 1,532 | 1,552 | 1,523 | 1,529 | 38,600 | 1,529 |
| 2021-08-06 | 1,540 | 1,540 | 1,519 | 1,528 | 25,200 | 1,528 |
| 2021-08-05 | 1,545 | 1,552 | 1,515 | 1,538 | 76,000 | 1,538 |
| 2021-08-04 | 1,552 | 1,552 | 1,528 | 1,544 | 21,900 | 1,544 |
| 2021-08-03 | 1,571 | 1,575 | 1,554 | 1,554 | 21,100 | 1,554 |
| 2021-08-02 | 1,548 | 1,573 | 1,540 | 1,573 | 46,800 | 1,573 |
| 2021-07-30 | 1,540 | 1,543 | 1,518 | 1,518 | 26,600 | 1,518 |
| 2021-07-29 | 1,541 | 1,564 | 1,538 | 1,547 | 26,400 | 1,547 |
| 2021-07-28 | 1,543 | 1,552 | 1,532 | 1,536 | 13,400 | 1,536 |
| 2021-07-27 | 1,545 | 1,557 | 1,529 | 1,557 | 35,300 | 1,557 |
| 2021-07-26 | 1,535 | 1,543 | 1,521 | 1,541 | 38,800 | 1,541 |
| 2021-07-21 | 1,520 | 1,542 | 1,511 | 1,522 | 23,400 | 1,522 |
| 2021-07-20 | 1,498 | 1,519 | 1,495 | 1,517 | 63,900 | 1,517 |
| 2021-07-19 | 1,524 | 1,531 | 1,501 | 1,507 | 54,600 | 1,507 |
| 2021-07-16 | 1,504 | 1,532 | 1,504 | 1,528 | 31,900 | 1,528 |
| 2021-07-15 | 1,518 | 1,529 | 1,504 | 1,509 | 28,000 | 1,509 |
| 2021-07-14 | 1,543 | 1,543 | 1,525 | 1,525 | 42,700 | 1,525 |
| 2021-07-13 | 1,540 | 1,560 | 1,536 | 1,560 | 54,000 | 1,560 |
| 2021-07-12 | 1,509 | 1,538 | 1,509 | 1,515 | 51,300 | 1,515 |
| 2021-07-09 | 1,481 | 1,493 | 1,463 | 1,484 | 82,300 | 1,484 |
| 2021-07-08 | 1,511 | 1,526 | 1,501 | 1,501 | 72,500 | 1,501 |
| 2021-07-07 | 1,519 | 1,535 | 1,511 | 1,511 | 33,500 | 1,511 |
| 2021-07-06 | 1,530 | 1,546 | 1,522 | 1,535 | 24,100 | 1,535 |
| 2021-07-05 | 1,530 | 1,538 | 1,522 | 1,525 | 29,300 | 1,525 |
| 2021-07-02 | 1,545 | 1,551 | 1,533 | 1,540 | 60,000 | 1,540 |
| 2021-07-01 | 1,529 | 1,546 | 1,524 | 1,539 | 29,300 | 1,539 |
| 2021-06-30 | 1,535 | 1,553 | 1,525 | 1,528 | 61,100 | 1,528 |
| 2021-06-29 | 1,538 | 1,538 | 1,510 | 1,526 | 45,100 | 1,526 |
| 2021-06-28 | 1,536 | 1,543 | 1,529 | 1,539 | 24,900 | 1,539 |
| 2021-06-25 | 1,524 | 1,535 | 1,513 | 1,532 | 52,300 | 1,532 |
| 2021-06-24 | 1,497 | 1,524 | 1,497 | 1,513 | 35,100 | 1,513 |
| 2021-06-23 | 1,507 | 1,509 | 1,491 | 1,496 | 32,400 | 1,496 |
| 2021-06-22 | 1,487 | 1,507 | 1,477 | 1,505 | 45,300 | 1,505 |
| 2021-06-21 | 1,473 | 1,476 | 1,455 | 1,457 | 57,900 | 1,457 |
| 2021-06-18 | 1,520 | 1,520 | 1,492 | 1,506 | 96,800 | 1,506 |
| 2021-06-17 | 1,525 | 1,542 | 1,516 | 1,521 | 46,200 | 1,521 |
| 2021-06-16 | 1,514 | 1,529 | 1,514 | 1,525 | 26,100 | 1,525 |
| 2021-06-15 | 1,506 | 1,519 | 1,499 | 1,514 | 41,500 | 1,514 |
| 2021-06-14 | 1,512 | 1,520 | 1,497 | 1,504 | 36,900 | 1,504 |
| 2021-06-11 | 1,506 | 1,516 | 1,479 | 1,505 | 80,900 | 1,505 |
| 2021-06-10 | 1,516 | 1,526 | 1,504 | 1,519 | 48,100 | 1,519 |
| 2021-06-09 | 1,524 | 1,536 | 1,511 | 1,516 | 37,700 | 1,516 |
| 2021-06-08 | 1,518 | 1,525 | 1,506 | 1,524 | 62,900 | 1,524 |
| 2021-06-07 | 1,556 | 1,556 | 1,520 | 1,527 | 62,400 | 1,527 |
| 2021-06-04 | 1,520 | 1,557 | 1,512 | 1,551 | 106,500 | 1,551 |
| 2021-06-03 | 1,500 | 1,518 | 1,500 | 1,514 | 49,500 | 1,514 |
| 2021-06-02 | 1,491 | 1,506 | 1,487 | 1,499 | 75,100 | 1,499 |
| 2021-06-01 | 1,464 | 1,490 | 1,463 | 1,490 | 55,100 | 1,490 |
| 2021-05-31 | 1,475 | 1,478 | 1,445 | 1,457 | 61,100 | 1,457 |
| 2021-05-28 | 1,460 | 1,476 | 1,456 | 1,476 | 50,800 | 1,476 |
| 2021-05-27 | 1,451 | 1,469 | 1,438 | 1,439 | 68,600 | 1,439 |
| 2021-05-26 | 1,451 | 1,454 | 1,432 | 1,453 | 92,600 | 1,453 |
| 2021-05-25 | 1,480 | 1,480 | 1,457 | 1,460 | 77,700 | 1,460 |
| 2021-05-24 | 1,470 | 1,497 | 1,470 | 1,482 | 73,400 | 1,482 |
| 2021-05-21 | 1,490 | 1,499 | 1,480 | 1,484 | 67,600 | 1,484 |
| 2021-05-20 | 1,490 | 1,526 | 1,490 | 1,515 | 46,400 | 1,515 |
| 2021-05-19 | 1,500 | 1,513 | 1,490 | 1,496 | 63,300 | 1,496 |
| 2021-05-18 | 1,486 | 1,520 | 1,482 | 1,513 | 126,200 | 1,513 |
| 2021-05-17 | 1,495 | 1,502 | 1,470 | 1,484 | 123,700 | 1,484 |
| 2021-05-14 | 1,486 | 1,496 | 1,477 | 1,480 | 103,800 | 1,480 |
| 2021-05-13 | 1,480 | 1,487 | 1,455 | 1,461 | 134,300 | 1,461 |
| 2021-05-12 | 1,498 | 1,507 | 1,482 | 1,493 | 67,800 | 1,493 |
| 2021-05-11 | 1,515 | 1,523 | 1,481 | 1,507 | 132,500 | 1,507 |
| 2021-05-10 | 1,514 | 1,521 | 1,500 | 1,517 | 41,800 | 1,517 |
| 2021-05-07 | 1,510 | 1,522 | 1,498 | 1,504 | 45,700 | 1,504 |
| 2021-05-06 | 1,491 | 1,512 | 1,486 | 1,491 | 73,500 | 1,491 |
| 2021-04-30 | 1,515 | 1,519 | 1,490 | 1,490 | 52,200 | 1,490 |
| 2021-04-28 | 1,490 | 1,528 | 1,490 | 1,516 | 97,000 | 1,516 |
| 2021-04-27 | 1,481 | 1,510 | 1,474 | 1,494 | 65,300 | 1,494 |
| 2021-04-26 | 1,502 | 1,502 | 1,461 | 1,481 | 58,200 | 1,481 |
| 2021-04-23 | 1,487 | 1,489 | 1,471 | 1,481 | 44,000 | 1,481 |
| 2021-04-22 | 1,509 | 1,524 | 1,499 | 1,503 | 42,100 | 1,503 |
| 2021-04-21 | 1,500 | 1,500 | 1,466 | 1,481 | 101,000 | 1,481 |
| 2021-04-20 | 1,535 | 1,535 | 1,510 | 1,521 | 99,900 | 1,521 |
| 2021-04-19 | 1,548 | 1,565 | 1,544 | 1,547 | 60,800 | 1,547 |
| 2021-04-16 | 1,553 | 1,561 | 1,543 | 1,548 | 48,200 | 1,548 |
| 2021-04-15 | 1,563 | 1,579 | 1,552 | 1,563 | 61,700 | 1,563 |
| 2021-04-14 | 1,585 | 1,589 | 1,564 | 1,572 | 50,800 | 1,572 |
| 2021-04-13 | 1,577 | 1,595 | 1,577 | 1,584 | 52,700 | 1,584 |
| 2021-04-12 | 1,582 | 1,590 | 1,572 | 1,577 | 41,100 | 1,577 |
| 2021-04-09 | 1,588 | 1,604 | 1,566 | 1,577 | 41,400 | 1,577 |
| 2021-04-08 | 1,616 | 1,616 | 1,576 | 1,584 | 61,000 | 1,584 |
| 2021-04-07 | 1,597 | 1,632 | 1,587 | 1,630 | 49,100 | 1,630 |
| 2021-04-06 | 1,653 | 1,653 | 1,601 | 1,604 | 44,100 | 1,604 |
| 2021-04-05 | 1,642 | 1,661 | 1,626 | 1,653 | 42,000 | 1,653 |
| 2021-04-02 | 1,636 | 1,648 | 1,620 | 1,633 | 30,400 | 1,633 |
| 2021-04-01 | 1,628 | 1,645 | 1,612 | 1,620 | 48,800 | 1,620 |
| 2021-03-31 | 1,650 | 1,666 | 1,618 | 1,625 | 79,100 | 1,625 |
| 2021-03-30 | 1,677 | 1,684 | 1,637 | 1,675 | 71,400 | 1,675 |
| 2021-03-29 | 1,715 | 1,720 | 1,672 | 1,697 | 134,100 | 1,697 |
| 2021-03-26 | 1,734 | 1,734 | 1,697 | 1,712 | 73,100 | 1,712 |
| 2021-03-25 | 1,698 | 1,718 | 1,683 | 1,700 | 67,200 | 1,700 |
| 2021-03-24 | 1,708 | 1,713 | 1,652 | 1,674 | 57,200 | 1,674 |
| 2021-03-23 | 1,767 | 1,782 | 1,726 | 1,726 | 51,700 | 1,726 |
| 2021-03-22 | 1,772 | 1,772 | 1,740 | 1,753 | 69,300 | 1,753 |
| 2021-03-19 | 1,728 | 1,783 | 1,717 | 1,783 | 107,300 | 1,783 |
| 2021-03-18 | 1,729 | 1,740 | 1,710 | 1,735 | 78,600 | 1,735 |
| 2021-03-17 | 1,689 | 1,728 | 1,682 | 1,722 | 67,800 | 1,722 |
| 2021-03-16 | 1,673 | 1,700 | 1,661 | 1,700 | 52,400 | 1,700 |
| 2021-03-15 | 1,631 | 1,672 | 1,622 | 1,672 | 86,700 | 1,672 |
| 2021-03-12 | 1,616 | 1,632 | 1,605 | 1,631 | 81,300 | 1,631 |
| 2021-03-11 | 1,625 | 1,625 | 1,606 | 1,623 | 64,000 | 1,623 |
| 2021-03-10 | 1,626 | 1,634 | 1,600 | 1,619 | 40,500 | 1,619 |
| 2021-03-09 | 1,640 | 1,647 | 1,619 | 1,641 | 76,400 | 1,641 |
| 2021-03-08 | 1,639 | 1,640 | 1,603 | 1,617 | 56,500 | 1,617 |
| 2021-03-05 | 1,595 | 1,637 | 1,586 | 1,636 | 63,700 | 1,636 |
| 2021-03-04 | 1,589 | 1,613 | 1,568 | 1,613 | 67,000 | 1,613 |
| 2021-03-03 | 1,580 | 1,597 | 1,564 | 1,596 | 51,700 | 1,596 |
| 2021-03-02 | 1,588 | 1,589 | 1,561 | 1,577 | 58,500 | 1,577 |
| 2021-03-01 | 1,555 | 1,581 | 1,544 | 1,581 | 54,900 | 1,581 |
| 2021-02-26 | 1,556 | 1,556 | 1,529 | 1,529 | 89,100 | 1,529 |
| 2021-02-25 | 1,583 | 1,590 | 1,560 | 1,566 | 70,800 | 1,566 |
| 2021-02-24 | 1,600 | 1,600 | 1,556 | 1,556 | 86,400 | 1,556 |
| 2021-02-22 | 1,625 | 1,625 | 1,590 | 1,594 | 49,300 | 1,594 |
| 2021-02-19 | 1,652 | 1,652 | 1,596 | 1,604 | 69,300 | 1,604 |
| 2021-02-18 | 1,700 | 1,703 | 1,662 | 1,669 | 44,700 | 1,669 |
| 2021-02-17 | 1,700 | 1,700 | 1,675 | 1,681 | 33,100 | 1,681 |
| 2021-02-16 | 1,702 | 1,715 | 1,676 | 1,685 | 63,900 | 1,685 |
| 2021-02-15 | 1,735 | 1,741 | 1,684 | 1,702 | 75,100 | 1,702 |
| 2021-02-12 | 1,754 | 1,762 | 1,708 | 1,717 | 41,900 | 1,717 |
| 2021-02-10 | 1,698 | 1,780 | 1,689 | 1,757 | 130,000 | 1,757 |
| 2021-02-09 | 1,680 | 1,708 | 1,657 | 1,698 | 127,000 | 1,698 |
| 2021-02-08 | 1,650 | 1,682 | 1,622 | 1,647 | 157,100 | 1,647 |
| 2021-02-05 | 1,644 | 1,655 | 1,622 | 1,641 | 100,100 | 1,641 |
| 2021-02-04 | 1,624 | 1,647 | 1,602 | 1,637 | 68,200 | 1,637 |
| 2021-02-03 | 1,600 | 1,639 | 1,593 | 1,628 | 75,600 | 1,628 |
| 2021-02-02 | 1,529 | 1,592 | 1,526 | 1,590 | 100,500 | 1,590 |
| 2021-02-01 | 1,522 | 1,553 | 1,522 | 1,529 | 38,700 | 1,529 |
| 2021-01-29 | 1,566 | 1,568 | 1,521 | 1,522 | 55,600 | 1,522 |
| 2021-01-28 | 1,535 | 1,580 | 1,532 | 1,574 | 61,000 | 1,574 |
| 2021-01-27 | 1,540 | 1,558 | 1,530 | 1,551 | 38,200 | 1,551 |
| 2021-01-26 | 1,531 | 1,543 | 1,519 | 1,536 | 41,300 | 1,536 |
| 2021-01-25 | 1,525 | 1,543 | 1,522 | 1,539 | 37,500 | 1,539 |
| 2021-01-22 | 1,530 | 1,539 | 1,513 | 1,533 | 55,100 | 1,533 |
| 2021-01-21 | 1,555 | 1,577 | 1,539 | 1,541 | 56,800 | 1,541 |
| 2021-01-20 | 1,542 | 1,554 | 1,531 | 1,549 | 52,500 | 1,549 |
| 2021-01-19 | 1,565 | 1,565 | 1,536 | 1,542 | 45,900 | 1,542 |
| 2021-01-18 | 1,551 | 1,566 | 1,531 | 1,551 | 59,500 | 1,551 |
| 2021-01-15 | 1,590 | 1,592 | 1,555 | 1,557 | 42,000 | 1,557 |
| 2021-01-14 | 1,571 | 1,605 | 1,559 | 1,591 | 57,800 | 1,591 |
| 2021-01-13 | 1,578 | 1,589 | 1,565 | 1,575 | 52,800 | 1,575 |
| 2021-01-12 | 1,586 | 1,586 | 1,530 | 1,568 | 137,400 | 1,568 |
| 2021-01-08 | 1,585 | 1,602 | 1,555 | 1,599 | 74,000 | 1,599 |
| 2021-01-07 | 1,562 | 1,613 | 1,559 | 1,583 | 74,000 | 1,583 |
| 2021-01-06 | 1,552 | 1,562 | 1,538 | 1,557 | 68,600 | 1,557 |
| 2021-01-05 | 1,540 | 1,567 | 1,540 | 1,547 | 43,800 | 1,547 |
| 2021-01-04 | 1,588 | 1,588 | 1,541 | 1,551 | 37,900 | 1,551 |
分割・併合履歴 ： [2017-03-29]1株→3株 [2003-09-25]1株→1.1株 [1996-03-26]1株→1.1株
