6058 (株)ベクトル 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 | 1,180 | 1,185 | 1,141 | 1,177 | 732,500 | 1,177 |
| 2021-12-29 | 1,169 | 1,190 | 1,169 | 1,190 | 243,100 | 1,190 |
| 2021-12-28 | 1,192 | 1,198 | 1,171 | 1,176 | 169,800 | 1,176 |
| 2021-12-27 | 1,197 | 1,200 | 1,162 | 1,177 | 204,300 | 1,177 |
| 2021-12-24 | 1,200 | 1,211 | 1,195 | 1,208 | 206,100 | 1,208 |
| 2021-12-23 | 1,195 | 1,202 | 1,178 | 1,191 | 178,500 | 1,191 |
| 2021-12-22 | 1,162 | 1,188 | 1,156 | 1,186 | 221,300 | 1,186 |
| 2021-12-21 | 1,127 | 1,156 | 1,106 | 1,147 | 248,000 | 1,147 |
| 2021-12-20 | 1,133 | 1,145 | 1,105 | 1,109 | 270,300 | 1,109 |
| 2021-12-17 | 1,168 | 1,169 | 1,126 | 1,135 | 291,300 | 1,135 |
| 2021-12-16 | 1,216 | 1,228 | 1,182 | 1,187 | 219,200 | 1,187 |
| 2021-12-15 | 1,189 | 1,211 | 1,166 | 1,186 | 287,700 | 1,186 |
| 2021-12-14 | 1,220 | 1,230 | 1,183 | 1,191 | 312,200 | 1,191 |
| 2021-12-13 | 1,305 | 1,306 | 1,241 | 1,245 | 171,100 | 1,245 |
| 2021-12-10 | 1,295 | 1,306 | 1,270 | 1,280 | 193,500 | 1,280 |
| 2021-12-09 | 1,312 | 1,320 | 1,294 | 1,294 | 179,000 | 1,294 |
| 2021-12-08 | 1,293 | 1,309 | 1,273 | 1,305 | 286,800 | 1,305 |
| 2021-12-07 | 1,249 | 1,281 | 1,241 | 1,279 | 249,500 | 1,279 |
| 2021-12-06 | 1,234 | 1,234 | 1,204 | 1,221 | 211,100 | 1,221 |
| 2021-12-03 | 1,222 | 1,237 | 1,210 | 1,229 | 252,600 | 1,229 |
| 2021-12-02 | 1,206 | 1,217 | 1,175 | 1,194 | 290,900 | 1,194 |
| 2021-12-01 | 1,246 | 1,246 | 1,190 | 1,228 | 358,100 | 1,228 |
| 2021-11-30 | 1,274 | 1,304 | 1,243 | 1,249 | 430,200 | 1,249 |
| 2021-11-29 | 1,230 | 1,296 | 1,228 | 1,257 | 428,800 | 1,257 |
| 2021-11-26 | 1,290 | 1,291 | 1,253 | 1,259 | 246,700 | 1,259 |
| 2021-11-25 | 1,320 | 1,343 | 1,291 | 1,291 | 242,800 | 1,291 |
| 2021-11-24 | 1,320 | 1,323 | 1,285 | 1,292 | 280,200 | 1,292 |
| 2021-11-22 | 1,350 | 1,353 | 1,324 | 1,324 | 250,400 | 1,324 |
| 2021-11-19 | 1,371 | 1,383 | 1,326 | 1,361 | 295,400 | 1,361 |
| 2021-11-18 | 1,363 | 1,376 | 1,350 | 1,362 | 223,000 | 1,362 |
| 2021-11-17 | 1,369 | 1,388 | 1,338 | 1,342 | 327,600 | 1,342 |
| 2021-11-16 | 1,355 | 1,375 | 1,342 | 1,348 | 227,400 | 1,348 |
| 2021-11-15 | 1,400 | 1,408 | 1,353 | 1,363 | 261,400 | 1,363 |
| 2021-11-12 | 1,329 | 1,387 | 1,329 | 1,371 | 377,400 | 1,371 |
| 2021-11-11 | 1,335 | 1,356 | 1,312 | 1,319 | 288,900 | 1,319 |
| 2021-11-10 | 1,361 | 1,390 | 1,323 | 1,342 | 358,000 | 1,342 |
| 2021-11-09 | 1,389 | 1,445 | 1,355 | 1,384 | 754,900 | 1,384 |
| 2021-11-08 | 1,390 | 1,390 | 1,323 | 1,341 | 563,400 | 1,341 |
| 2021-11-05 | 1,379 | 1,416 | 1,379 | 1,395 | 449,600 | 1,395 |
| 2021-11-04 | 1,406 | 1,414 | 1,357 | 1,370 | 699,100 | 1,370 |
| 2021-11-02 | 1,354 | 1,394 | 1,351 | 1,376 | 490,600 | 1,376 |
| 2021-11-01 | 1,295 | 1,355 | 1,289 | 1,353 | 575,900 | 1,353 |
| 2021-10-29 | 1,257 | 1,309 | 1,242 | 1,291 | 547,800 | 1,291 |
| 2021-10-28 | 1,222 | 1,261 | 1,220 | 1,254 | 741,300 | 1,254 |
| 2021-10-27 | 1,218 | 1,223 | 1,198 | 1,210 | 267,100 | 1,210 |
| 2021-10-26 | 1,216 | 1,242 | 1,204 | 1,225 | 371,700 | 1,225 |
| 2021-10-25 | 1,250 | 1,251 | 1,210 | 1,219 | 414,800 | 1,219 |
| 2021-10-22 | 1,259 | 1,283 | 1,232 | 1,269 | 485,400 | 1,269 |
| 2021-10-21 | 1,232 | 1,317 | 1,232 | 1,280 | 988,600 | 1,280 |
| 2021-10-20 | 1,254 | 1,269 | 1,214 | 1,234 | 789,200 | 1,234 |
| 2021-10-19 | 1,305 | 1,306 | 1,240 | 1,275 | 1,159,600 | 1,275 |
| 2021-10-18 | 1,260 | 1,330 | 1,232 | 1,315 | 2,963,600 | 1,315 |
| 2021-10-15 | 1,135 | 1,184 | 1,128 | 1,175 | 876,100 | 1,175 |
| 2021-10-14 | 1,084 | 1,112 | 1,069 | 1,111 | 323,300 | 1,111 |
| 2021-10-13 | 1,106 | 1,110 | 1,078 | 1,086 | 406,300 | 1,086 |
| 2021-10-12 | 1,171 | 1,172 | 1,107 | 1,117 | 641,700 | 1,117 |
| 2021-10-11 | 1,190 | 1,198 | 1,171 | 1,185 | 331,800 | 1,185 |
| 2021-10-08 | 1,142 | 1,194 | 1,142 | 1,187 | 530,800 | 1,187 |
| 2021-10-07 | 1,100 | 1,132 | 1,086 | 1,116 | 310,200 | 1,116 |
| 2021-10-06 | 1,135 | 1,145 | 1,088 | 1,092 | 343,700 | 1,092 |
| 2021-10-05 | 1,120 | 1,139 | 1,085 | 1,114 | 393,400 | 1,114 |
| 2021-10-04 | 1,158 | 1,178 | 1,131 | 1,147 | 359,000 | 1,147 |
| 2021-10-01 | 1,150 | 1,188 | 1,143 | 1,152 | 370,700 | 1,152 |
| 2021-09-30 | 1,131 | 1,164 | 1,122 | 1,162 | 294,500 | 1,162 |
| 2021-09-29 | 1,102 | 1,133 | 1,095 | 1,133 | 266,000 | 1,133 |
| 2021-09-28 | 1,140 | 1,144 | 1,111 | 1,133 | 135,400 | 1,133 |
| 2021-09-27 | 1,146 | 1,160 | 1,135 | 1,139 | 181,400 | 1,139 |
| 2021-09-24 | 1,108 | 1,145 | 1,101 | 1,144 | 312,100 | 1,144 |
| 2021-09-22 | 1,074 | 1,091 | 1,067 | 1,073 | 305,000 | 1,073 |
| 2021-09-21 | 1,100 | 1,112 | 1,084 | 1,103 | 408,900 | 1,103 |
| 2021-09-17 | 1,133 | 1,154 | 1,117 | 1,150 | 262,700 | 1,150 |
| 2021-09-16 | 1,145 | 1,145 | 1,097 | 1,122 | 271,000 | 1,122 |
| 2021-09-15 | 1,148 | 1,154 | 1,128 | 1,144 | 187,000 | 1,144 |
| 2021-09-14 | 1,155 | 1,186 | 1,154 | 1,165 | 346,400 | 1,165 |
| 2021-09-13 | 1,120 | 1,152 | 1,112 | 1,152 | 279,000 | 1,152 |
| 2021-09-10 | 1,112 | 1,138 | 1,109 | 1,138 | 390,300 | 1,138 |
| 2021-09-09 | 1,080 | 1,115 | 1,072 | 1,112 | 390,600 | 1,112 |
| 2021-09-08 | 1,109 | 1,111 | 1,076 | 1,089 | 361,200 | 1,089 |
| 2021-09-07 | 1,118 | 1,127 | 1,108 | 1,109 | 421,100 | 1,109 |
| 2021-09-06 | 1,094 | 1,113 | 1,081 | 1,105 | 383,900 | 1,105 |
| 2021-09-03 | 1,064 | 1,095 | 1,062 | 1,085 | 481,700 | 1,085 |
| 2021-09-02 | 1,050 | 1,071 | 1,045 | 1,069 | 445,000 | 1,069 |
| 2021-09-01 | 1,033 | 1,044 | 1,020 | 1,044 | 379,600 | 1,044 |
| 2021-08-31 | 1,024 | 1,033 | 1,012 | 1,026 | 269,700 | 1,026 |
| 2021-08-30 | 1,029 | 1,033 | 1,012 | 1,018 | 349,000 | 1,018 |
| 2021-08-27 | 983 | 1,011 | 979 | 1,007 | 442,100 | 1,007 |
| 2021-08-26 | 978 | 989 | 972 | 984 | 352,500 | 984 |
| 2021-08-25 | 967 | 987 | 964 | 978 | 428,500 | 978 |
| 2021-08-24 | 924 | 963 | 923 | 949 | 570,300 | 949 |
| 2021-08-23 | 908 | 923 | 899 | 916 | 259,300 | 916 |
| 2021-08-20 | 941 | 945 | 907 | 909 | 374,300 | 909 |
| 2021-08-19 | 947 | 971 | 937 | 937 | 317,900 | 937 |
| 2021-08-18 | 931 | 968 | 928 | 962 | 366,200 | 962 |
| 2021-08-17 | 950 | 951 | 923 | 925 | 341,200 | 925 |
| 2021-08-16 | 975 | 977 | 942 | 951 | 464,200 | 951 |
| 2021-08-13 | 1,005 | 1,010 | 988 | 991 | 335,600 | 991 |
| 2021-08-12 | 991 | 1,009 | 989 | 1,000 | 291,200 | 1,000 |
| 2021-08-11 | 1,013 | 1,013 | 986 | 990 | 314,000 | 990 |
| 2021-08-10 | 1,004 | 1,018 | 997 | 1,013 | 326,300 | 1,013 |
| 2021-08-06 | 1,012 | 1,027 | 992 | 1,005 | 333,300 | 1,005 |
| 2021-08-05 | 1,054 | 1,069 | 1,004 | 1,004 | 504,000 | 1,004 |
| 2021-08-04 | 1,066 | 1,070 | 1,052 | 1,055 | 335,900 | 1,055 |
| 2021-08-03 | 1,068 | 1,078 | 1,047 | 1,057 | 358,300 | 1,057 |
| 2021-08-02 | 1,049 | 1,073 | 1,041 | 1,063 | 626,900 | 1,063 |
| 2021-07-30 | 1,020 | 1,041 | 1,016 | 1,033 | 422,900 | 1,033 |
| 2021-07-29 | 1,008 | 1,045 | 1,004 | 1,030 | 567,500 | 1,030 |
| 2021-07-28 | 1,020 | 1,029 | 987 | 996 | 585,900 | 996 |
| 2021-07-27 | 1,040 | 1,041 | 998 | 1,019 | 608,000 | 1,019 |
| 2021-07-26 | 1,060 | 1,066 | 1,030 | 1,033 | 521,900 | 1,033 |
| 2021-07-21 | 1,054 | 1,074 | 1,024 | 1,041 | 1,288,300 | 1,041 |
| 2021-07-20 | 1,044 | 1,084 | 1,006 | 1,024 | 1,725,100 | 1,024 |
| 2021-07-19 | 1,125 | 1,138 | 1,025 | 1,049 | 4,289,800 | 1,049 |
| 2021-07-16 | 1,095 | 1,095 | 1,095 | 1,095 | 296,500 | 1,095 |
| 2021-07-15 | 962 | 964 | 941 | 945 | 319,300 | 945 |
| 2021-07-14 | 958 | 960 | 947 | 958 | 208,700 | 958 |
| 2021-07-13 | 950 | 961 | 947 | 958 | 174,700 | 958 |
| 2021-07-12 | 945 | 954 | 940 | 945 | 187,500 | 945 |
| 2021-07-09 | 911 | 936 | 907 | 935 | 252,000 | 935 |
| 2021-07-08 | 941 | 948 | 921 | 923 | 239,500 | 923 |
| 2021-07-07 | 945 | 960 | 942 | 947 | 134,800 | 947 |
| 2021-07-06 | 969 | 971 | 953 | 953 | 142,100 | 953 |
| 2021-07-05 | 980 | 985 | 956 | 958 | 267,000 | 958 |
| 2021-07-02 | 953 | 980 | 949 | 978 | 294,700 | 978 |
| 2021-07-01 | 961 | 964 | 950 | 952 | 106,200 | 952 |
| 2021-06-30 | 943 | 969 | 943 | 961 | 210,900 | 961 |
| 2021-06-29 | 943 | 954 | 933 | 943 | 234,900 | 943 |
| 2021-06-28 | 940 | 957 | 931 | 952 | 181,800 | 952 |
| 2021-06-25 | 935 | 953 | 931 | 943 | 242,800 | 943 |
| 2021-06-24 | 951 | 958 | 933 | 940 | 286,700 | 940 |
| 2021-06-23 | 965 | 986 | 955 | 958 | 298,100 | 958 |
| 2021-06-22 | 915 | 958 | 912 | 956 | 462,100 | 956 |
| 2021-06-21 | 898 | 904 | 882 | 901 | 327,900 | 901 |
| 2021-06-18 | 942 | 943 | 913 | 913 | 257,100 | 913 |
| 2021-06-17 | 950 | 953 | 941 | 943 | 176,200 | 943 |
| 2021-06-16 | 954 | 958 | 947 | 957 | 179,700 | 957 |
| 2021-06-15 | 961 | 965 | 953 | 959 | 206,600 | 959 |
| 2021-06-14 | 953 | 967 | 945 | 952 | 293,900 | 952 |
| 2021-06-11 | 943 | 950 | 935 | 944 | 196,700 | 944 |
| 2021-06-10 | 941 | 947 | 925 | 946 | 189,100 | 946 |
| 2021-06-09 | 938 | 962 | 936 | 945 | 318,000 | 945 |
| 2021-06-08 | 907 | 938 | 903 | 934 | 262,100 | 934 |
| 2021-06-07 | 909 | 909 | 894 | 904 | 204,800 | 904 |
| 2021-06-04 | 906 | 907 | 896 | 898 | 177,300 | 898 |
| 2021-06-03 | 908 | 912 | 896 | 905 | 201,600 | 905 |
| 2021-06-02 | 900 | 914 | 898 | 903 | 206,100 | 903 |
| 2021-06-01 | 907 | 910 | 892 | 905 | 214,000 | 905 |
| 2021-05-31 | 925 | 927 | 905 | 911 | 246,100 | 911 |
| 2021-05-28 | 934 | 946 | 929 | 930 | 178,300 | 930 |
| 2021-05-27 | 938 | 944 | 927 | 928 | 224,900 | 928 |
| 2021-05-26 | 934 | 940 | 930 | 937 | 129,200 | 937 |
| 2021-05-25 | 930 | 937 | 916 | 934 | 224,200 | 934 |
| 2021-05-24 | 927 | 939 | 922 | 923 | 284,500 | 923 |
| 2021-05-21 | 933 | 942 | 923 | 933 | 243,400 | 933 |
| 2021-05-20 | 917 | 931 | 904 | 925 | 259,800 | 925 |
| 2021-05-19 | 894 | 911 | 885 | 903 | 231,000 | 903 |
| 2021-05-18 | 882 | 898 | 882 | 895 | 204,000 | 895 |
| 2021-05-17 | 903 | 914 | 879 | 881 | 277,700 | 881 |
| 2021-05-14 | 885 | 899 | 870 | 894 | 397,800 | 894 |
| 2021-05-13 | 896 | 904 | 877 | 884 | 437,700 | 884 |
| 2021-05-12 | 926 | 935 | 900 | 911 | 488,500 | 911 |
| 2021-05-11 | 946 | 950 | 926 | 926 | 407,200 | 926 |
| 2021-05-10 | 986 | 989 | 952 | 958 | 379,300 | 958 |
| 2021-05-07 | 967 | 992 | 966 | 983 | 472,700 | 983 |
| 2021-05-06 | 944 | 973 | 942 | 964 | 522,000 | 964 |
| 2021-04-30 | 960 | 968 | 937 | 938 | 685,800 | 938 |
| 2021-04-28 | 976 | 987 | 963 | 969 | 527,200 | 969 |
| 2021-04-27 | 963 | 978 | 957 | 957 | 446,300 | 957 |
| 2021-04-26 | 960 | 979 | 957 | 963 | 455,600 | 963 |
| 2021-04-23 | 959 | 984 | 955 | 962 | 559,700 | 962 |
| 2021-04-22 | 965 | 977 | 948 | 969 | 618,600 | 969 |
| 2021-04-21 | 993 | 996 | 943 | 950 | 1,406,400 | 950 |
| 2021-04-20 | 997 | 1,009 | 984 | 1,009 | 807,900 | 1,009 |
| 2021-04-19 | 1,011 | 1,028 | 996 | 1,002 | 1,319,700 | 1,002 |
| 2021-04-16 | 1,036 | 1,038 | 998 | 1,002 | 1,748,600 | 1,002 |
| 2021-04-15 | 1,116 | 1,126 | 1,011 | 1,021 | 2,511,800 | 1,021 |
| 2021-04-14 | 1,249 | 1,259 | 1,217 | 1,235 | 585,000 | 1,235 |
| 2021-04-13 | 1,286 | 1,290 | 1,261 | 1,268 | 218,200 | 1,268 |
| 2021-04-12 | 1,315 | 1,327 | 1,275 | 1,283 | 364,600 | 1,283 |
| 2021-04-09 | 1,287 | 1,328 | 1,287 | 1,328 | 215,800 | 1,328 |
| 2021-04-08 | 1,290 | 1,306 | 1,275 | 1,299 | 129,300 | 1,299 |
| 2021-04-07 | 1,280 | 1,314 | 1,275 | 1,288 | 279,000 | 1,288 |
| 2021-04-06 | 1,306 | 1,316 | 1,268 | 1,274 | 321,100 | 1,274 |
| 2021-04-05 | 1,335 | 1,338 | 1,297 | 1,304 | 177,100 | 1,304 |
| 2021-04-02 | 1,308 | 1,329 | 1,302 | 1,327 | 173,000 | 1,327 |
| 2021-04-01 | 1,309 | 1,311 | 1,291 | 1,302 | 121,400 | 1,302 |
| 2021-03-31 | 1,269 | 1,301 | 1,264 | 1,296 | 187,900 | 1,296 |
| 2021-03-30 | 1,275 | 1,311 | 1,273 | 1,284 | 267,000 | 1,284 |
| 2021-03-29 | 1,291 | 1,300 | 1,273 | 1,287 | 256,500 | 1,287 |
| 2021-03-26 | 1,255 | 1,290 | 1,254 | 1,289 | 218,900 | 1,289 |
| 2021-03-25 | 1,195 | 1,242 | 1,195 | 1,235 | 203,100 | 1,235 |
| 2021-03-24 | 1,245 | 1,245 | 1,189 | 1,189 | 331,100 | 1,189 |
| 2021-03-23 | 1,272 | 1,297 | 1,262 | 1,265 | 192,700 | 1,265 |
| 2021-03-22 | 1,274 | 1,294 | 1,260 | 1,272 | 220,100 | 1,272 |
| 2021-03-19 | 1,283 | 1,283 | 1,260 | 1,274 | 224,200 | 1,274 |
| 2021-03-18 | 1,254 | 1,283 | 1,243 | 1,280 | 243,400 | 1,280 |
| 2021-03-17 | 1,235 | 1,252 | 1,228 | 1,233 | 132,900 | 1,233 |
| 2021-03-16 | 1,236 | 1,248 | 1,218 | 1,248 | 129,400 | 1,248 |
| 2021-03-15 | 1,260 | 1,266 | 1,225 | 1,236 | 256,400 | 1,236 |
| 2021-03-12 | 1,233 | 1,260 | 1,209 | 1,245 | 349,200 | 1,245 |
| 2021-03-11 | 1,163 | 1,211 | 1,163 | 1,206 | 270,000 | 1,206 |
| 2021-03-10 | 1,177 | 1,185 | 1,150 | 1,172 | 317,600 | 1,172 |
| 2021-03-09 | 1,149 | 1,158 | 1,102 | 1,150 | 388,800 | 1,150 |
| 2021-03-08 | 1,120 | 1,156 | 1,088 | 1,090 | 249,800 | 1,090 |
| 2021-03-05 | 1,111 | 1,111 | 1,056 | 1,095 | 357,500 | 1,095 |
| 2021-03-04 | 1,140 | 1,151 | 1,111 | 1,124 | 238,300 | 1,124 |
| 2021-03-03 | 1,158 | 1,178 | 1,144 | 1,151 | 262,700 | 1,151 |
| 2021-03-02 | 1,180 | 1,191 | 1,150 | 1,166 | 275,500 | 1,166 |
| 2021-03-01 | 1,168 | 1,177 | 1,148 | 1,175 | 367,000 | 1,175 |
| 2021-02-26 | 1,155 | 1,172 | 1,132 | 1,144 | 390,200 | 1,144 |
| 2021-02-25 | 1,200 | 1,216 | 1,177 | 1,186 | 575,300 | 1,186 |
| 2021-02-24 | 1,196 | 1,230 | 1,170 | 1,192 | 918,300 | 1,192 |
| 2021-02-22 | 1,208 | 1,209 | 1,183 | 1,198 | 433,900 | 1,198 |
| 2021-02-19 | 1,199 | 1,199 | 1,162 | 1,178 | 505,300 | 1,178 |
| 2021-02-18 | 1,220 | 1,251 | 1,200 | 1,205 | 435,800 | 1,205 |
| 2021-02-17 | 1,258 | 1,273 | 1,221 | 1,232 | 385,300 | 1,232 |
| 2021-02-16 | 1,301 | 1,310 | 1,263 | 1,269 | 433,800 | 1,269 |
| 2021-02-15 | 1,323 | 1,337 | 1,307 | 1,311 | 262,600 | 1,311 |
| 2021-02-12 | 1,292 | 1,334 | 1,280 | 1,326 | 332,300 | 1,326 |
| 2021-02-10 | 1,281 | 1,305 | 1,274 | 1,297 | 292,400 | 1,297 |
| 2021-02-09 | 1,300 | 1,317 | 1,274 | 1,287 | 579,600 | 1,287 |
| 2021-02-08 | 1,361 | 1,361 | 1,281 | 1,287 | 916,500 | 1,287 |
| 2021-02-05 | 1,364 | 1,377 | 1,332 | 1,364 | 455,500 | 1,364 |
| 2021-02-04 | 1,358 | 1,384 | 1,327 | 1,361 | 699,900 | 1,361 |
| 2021-02-03 | 1,329 | 1,331 | 1,281 | 1,323 | 530,200 | 1,323 |
| 2021-02-02 | 1,242 | 1,317 | 1,212 | 1,316 | 620,300 | 1,316 |
| 2021-02-01 | 1,262 | 1,309 | 1,242 | 1,251 | 639,000 | 1,251 |
| 2021-01-29 | 1,302 | 1,317 | 1,271 | 1,280 | 505,600 | 1,280 |
| 2021-01-28 | 1,310 | 1,354 | 1,292 | 1,304 | 654,900 | 1,304 |
| 2021-01-27 | 1,340 | 1,373 | 1,325 | 1,358 | 455,600 | 1,358 |
| 2021-01-26 | 1,365 | 1,378 | 1,325 | 1,331 | 475,800 | 1,331 |
| 2021-01-25 | 1,328 | 1,390 | 1,324 | 1,378 | 511,100 | 1,378 |
| 2021-01-22 | 1,309 | 1,339 | 1,283 | 1,334 | 481,700 | 1,334 |
| 2021-01-21 | 1,330 | 1,350 | 1,310 | 1,326 | 774,300 | 1,326 |
| 2021-01-20 | 1,258 | 1,300 | 1,256 | 1,300 | 741,500 | 1,300 |
| 2021-01-19 | 1,205 | 1,243 | 1,205 | 1,236 | 627,200 | 1,236 |
| 2021-01-18 | 1,176 | 1,257 | 1,155 | 1,220 | 1,150,100 | 1,220 |
| 2021-01-15 | 1,200 | 1,267 | 1,176 | 1,188 | 1,816,000 | 1,188 |
| 2021-01-14 | 1,055 | 1,076 | 1,045 | 1,051 | 360,400 | 1,051 |
| 2021-01-13 | 1,044 | 1,066 | 1,038 | 1,061 | 603,200 | 1,061 |
| 2021-01-12 | 990 | 1,008 | 986 | 1,002 | 197,000 | 1,002 |
| 2021-01-08 | 966 | 987 | 963 | 984 | 263,800 | 984 |
| 2021-01-07 | 969 | 982 | 961 | 963 | 208,400 | 963 |
| 2021-01-06 | 966 | 983 | 963 | 963 | 252,400 | 963 |
| 2021-01-05 | 950 | 974 | 940 | 971 | 223,600 | 971 |
| 2021-01-04 | 1,013 | 1,016 | 954 | 973 | 474,100 | 973 |
分割・併合履歴 ： [2016-08-29]1株→3株 [2014-02-26]1株→3株
