6063 日本エマージェンシーアシスタンス(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 | 1,065 | 1,072 | 1,051 | 1,060 | 6,600 | 1,060 |
| 2021-12-29 | 1,045 | 1,094 | 1,045 | 1,065 | 12,600 | 1,065 |
| 2021-12-28 | 1,041 | 1,070 | 1,033 | 1,056 | 21,900 | 1,056 |
| 2021-12-27 | 1,073 | 1,073 | 1,038 | 1,038 | 27,400 | 1,038 |
| 2021-12-24 | 1,074 | 1,095 | 1,072 | 1,078 | 13,400 | 1,078 |
| 2021-12-23 | 1,103 | 1,140 | 1,077 | 1,083 | 21,800 | 1,083 |
| 2021-12-22 | 1,076 | 1,120 | 1,076 | 1,100 | 22,000 | 1,100 |
| 2021-12-21 | 1,057 | 1,077 | 1,041 | 1,066 | 20,900 | 1,066 |
| 2021-12-20 | 1,043 | 1,064 | 1,024 | 1,027 | 36,600 | 1,027 |
| 2021-12-17 | 1,051 | 1,061 | 1,021 | 1,058 | 46,100 | 1,058 |
| 2021-12-16 | 1,120 | 1,120 | 1,081 | 1,081 | 10,400 | 1,081 |
| 2021-12-15 | 1,062 | 1,105 | 1,060 | 1,090 | 13,200 | 1,090 |
| 2021-12-14 | 1,110 | 1,111 | 1,058 | 1,064 | 23,300 | 1,064 |
| 2021-12-13 | 1,140 | 1,142 | 1,094 | 1,120 | 29,600 | 1,120 |
| 2021-12-10 | 1,160 | 1,173 | 1,115 | 1,123 | 24,000 | 1,123 |
| 2021-12-09 | 1,177 | 1,199 | 1,155 | 1,160 | 19,000 | 1,160 |
| 2021-12-08 | 1,195 | 1,195 | 1,155 | 1,177 | 9,800 | 1,177 |
| 2021-12-07 | 1,152 | 1,198 | 1,152 | 1,181 | 18,500 | 1,181 |
| 2021-12-06 | 1,151 | 1,169 | 1,139 | 1,149 | 16,000 | 1,149 |
| 2021-12-03 | 1,111 | 1,180 | 1,111 | 1,171 | 34,300 | 1,171 |
| 2021-12-02 | 1,108 | 1,139 | 1,105 | 1,110 | 42,800 | 1,110 |
| 2021-12-01 | 1,123 | 1,168 | 1,070 | 1,151 | 84,000 | 1,151 |
| 2021-11-30 | 1,178 | 1,225 | 1,102 | 1,116 | 50,700 | 1,116 |
| 2021-11-29 | 1,346 | 1,346 | 1,157 | 1,157 | 164,700 | 1,157 |
| 2021-11-26 | 1,300 | 1,449 | 1,291 | 1,316 | 218,400 | 1,316 |
| 2021-11-25 | 1,280 | 1,316 | 1,279 | 1,309 | 35,900 | 1,309 |
| 2021-11-24 | 1,240 | 1,281 | 1,238 | 1,273 | 41,600 | 1,273 |
| 2021-11-22 | 1,217 | 1,270 | 1,197 | 1,257 | 39,600 | 1,257 |
| 2021-11-19 | 1,216 | 1,233 | 1,196 | 1,225 | 26,800 | 1,225 |
| 2021-11-18 | 1,210 | 1,235 | 1,192 | 1,227 | 30,200 | 1,227 |
| 2021-11-17 | 1,266 | 1,271 | 1,218 | 1,223 | 39,200 | 1,223 |
| 2021-11-16 | 1,214 | 1,295 | 1,208 | 1,285 | 50,600 | 1,285 |
| 2021-11-15 | 1,266 | 1,314 | 1,134 | 1,240 | 152,300 | 1,240 |
| 2021-11-12 | 1,246 | 1,255 | 1,228 | 1,236 | 36,300 | 1,236 |
| 2021-11-11 | 1,272 | 1,272 | 1,231 | 1,236 | 55,300 | 1,236 |
| 2021-11-10 | 1,273 | 1,298 | 1,246 | 1,274 | 42,100 | 1,274 |
| 2021-11-09 | 1,364 | 1,364 | 1,270 | 1,280 | 63,900 | 1,280 |
| 2021-11-08 | 1,327 | 1,392 | 1,314 | 1,344 | 63,000 | 1,344 |
| 2021-11-05 | 1,369 | 1,370 | 1,295 | 1,315 | 49,200 | 1,315 |
| 2021-11-04 | 1,360 | 1,398 | 1,352 | 1,369 | 40,300 | 1,369 |
| 2021-11-02 | 1,417 | 1,417 | 1,357 | 1,361 | 35,400 | 1,361 |
| 2021-11-01 | 1,390 | 1,420 | 1,380 | 1,395 | 34,500 | 1,395 |
| 2021-10-29 | 1,385 | 1,395 | 1,356 | 1,360 | 49,300 | 1,360 |
| 2021-10-28 | 1,430 | 1,450 | 1,384 | 1,395 | 112,300 | 1,395 |
| 2021-10-27 | 1,351 | 1,420 | 1,333 | 1,405 | 52,500 | 1,405 |
| 2021-10-26 | 1,324 | 1,342 | 1,300 | 1,336 | 29,900 | 1,336 |
| 2021-10-25 | 1,328 | 1,337 | 1,293 | 1,298 | 25,800 | 1,298 |
| 2021-10-22 | 1,283 | 1,347 | 1,283 | 1,330 | 39,400 | 1,330 |
| 2021-10-21 | 1,320 | 1,334 | 1,282 | 1,283 | 32,000 | 1,283 |
| 2021-10-20 | 1,326 | 1,345 | 1,307 | 1,328 | 25,800 | 1,328 |
| 2021-10-19 | 1,292 | 1,333 | 1,274 | 1,326 | 40,800 | 1,326 |
| 2021-10-18 | 1,302 | 1,317 | 1,266 | 1,268 | 30,000 | 1,268 |
| 2021-10-15 | 1,259 | 1,305 | 1,257 | 1,302 | 38,200 | 1,302 |
| 2021-10-14 | 1,248 | 1,275 | 1,244 | 1,264 | 23,900 | 1,264 |
| 2021-10-13 | 1,267 | 1,293 | 1,230 | 1,245 | 53,400 | 1,245 |
| 2021-10-12 | 1,303 | 1,309 | 1,265 | 1,275 | 40,900 | 1,275 |
| 2021-10-11 | 1,285 | 1,329 | 1,278 | 1,308 | 36,800 | 1,308 |
| 2021-10-08 | 1,255 | 1,299 | 1,255 | 1,285 | 37,400 | 1,285 |
| 2021-10-07 | 1,223 | 1,276 | 1,223 | 1,253 | 42,000 | 1,253 |
| 2021-10-06 | 1,255 | 1,267 | 1,213 | 1,226 | 56,600 | 1,226 |
| 2021-10-05 | 1,276 | 1,281 | 1,190 | 1,252 | 127,300 | 1,252 |
| 2021-10-04 | 1,293 | 1,360 | 1,293 | 1,300 | 74,300 | 1,300 |
| 2021-10-01 | 1,298 | 1,343 | 1,254 | 1,289 | 96,200 | 1,289 |
| 2021-09-30 | 1,323 | 1,346 | 1,267 | 1,323 | 157,500 | 1,323 |
| 2021-09-29 | 1,349 | 1,363 | 1,292 | 1,348 | 100,500 | 1,348 |
| 2021-09-28 | 1,407 | 1,452 | 1,338 | 1,349 | 271,900 | 1,349 |
| 2021-09-27 | 1,440 | 1,484 | 1,368 | 1,384 | 483,200 | 1,384 |
| 2021-09-24 | 1,700 | 1,827 | 1,453 | 1,484 | 3,599,400 | 1,484 |
| 2021-09-22 | 1,433 | 1,433 | 1,433 | 1,433 | 25,500 | 1,433 |
| 2021-09-21 | 1,133 | 1,133 | 1,133 | 1,133 | 3,100 | 1,133 |
| 2021-09-17 | 977 | 988 | 971 | 983 | 10,900 | 983 |
| 2021-09-16 | 999 | 999 | 961 | 989 | 35,800 | 989 |
| 2021-09-15 | 1,015 | 1,015 | 991 | 1,008 | 21,800 | 1,008 |
| 2021-09-14 | 1,021 | 1,025 | 1,003 | 1,015 | 29,800 | 1,015 |
| 2021-09-13 | 1,033 | 1,033 | 1,017 | 1,021 | 19,300 | 1,021 |
| 2021-09-10 | 1,032 | 1,042 | 1,029 | 1,040 | 18,500 | 1,040 |
| 2021-09-09 | 1,038 | 1,048 | 1,021 | 1,028 | 26,600 | 1,028 |
| 2021-09-08 | 1,024 | 1,079 | 1,021 | 1,049 | 67,200 | 1,049 |
| 2021-09-07 | 1,019 | 1,025 | 999 | 1,005 | 39,000 | 1,005 |
| 2021-09-06 | 1,048 | 1,048 | 1,015 | 1,015 | 31,700 | 1,015 |
| 2021-09-03 | 1,030 | 1,084 | 1,021 | 1,040 | 66,000 | 1,040 |
| 2021-09-02 | 1,062 | 1,070 | 1,031 | 1,039 | 32,200 | 1,039 |
| 2021-09-01 | 1,045 | 1,077 | 1,024 | 1,068 | 48,500 | 1,068 |
| 2021-08-31 | 1,027 | 1,047 | 1,023 | 1,045 | 25,200 | 1,045 |
| 2021-08-30 | 1,015 | 1,047 | 1,013 | 1,037 | 26,700 | 1,037 |
| 2021-08-27 | 1,011 | 1,034 | 999 | 1,012 | 32,200 | 1,012 |
| 2021-08-26 | 1,004 | 1,033 | 997 | 1,017 | 45,200 | 1,017 |
| 2021-08-25 | 963 | 995 | 963 | 989 | 45,500 | 989 |
| 2021-08-24 | 951 | 979 | 951 | 963 | 26,500 | 963 |
| 2021-08-23 | 941 | 974 | 941 | 958 | 34,200 | 958 |
| 2021-08-20 | 956 | 966 | 913 | 930 | 67,200 | 930 |
| 2021-08-19 | 954 | 988 | 938 | 950 | 82,700 | 950 |
| 2021-08-18 | 954 | 989 | 930 | 972 | 110,100 | 972 |
| 2021-08-17 | 1,019 | 1,070 | 904 | 926 | 353,100 | 926 |
| 2021-08-16 | 1,109 | 1,139 | 1,109 | 1,109 | 90,100 | 1,109 |
| 2021-08-13 | 1,425 | 1,429 | 1,381 | 1,409 | 31,600 | 1,409 |
| 2021-08-12 | 1,410 | 1,450 | 1,371 | 1,395 | 42,500 | 1,395 |
| 2021-08-11 | 1,387 | 1,418 | 1,357 | 1,384 | 28,100 | 1,384 |
| 2021-08-10 | 1,282 | 1,430 | 1,282 | 1,396 | 66,500 | 1,396 |
| 2021-08-06 | 1,295 | 1,317 | 1,270 | 1,282 | 17,500 | 1,282 |
| 2021-08-05 | 1,345 | 1,357 | 1,285 | 1,286 | 35,800 | 1,286 |
| 2021-08-04 | 1,309 | 1,353 | 1,309 | 1,345 | 25,200 | 1,345 |
| 2021-08-03 | 1,331 | 1,354 | 1,298 | 1,309 | 23,900 | 1,309 |
| 2021-08-02 | 1,339 | 1,372 | 1,331 | 1,339 | 19,000 | 1,339 |
| 2021-07-30 | 1,382 | 1,382 | 1,334 | 1,369 | 44,400 | 1,369 |
| 2021-07-29 | 1,363 | 1,409 | 1,363 | 1,394 | 14,200 | 1,394 |
| 2021-07-28 | 1,407 | 1,409 | 1,359 | 1,363 | 29,300 | 1,363 |
| 2021-07-27 | 1,434 | 1,434 | 1,402 | 1,427 | 16,900 | 1,427 |
| 2021-07-26 | 1,476 | 1,493 | 1,404 | 1,404 | 34,400 | 1,404 |
| 2021-07-21 | 1,475 | 1,512 | 1,450 | 1,470 | 46,000 | 1,470 |
| 2021-07-20 | 1,369 | 1,515 | 1,369 | 1,468 | 117,400 | 1,468 |
| 2021-07-19 | 1,456 | 1,462 | 1,391 | 1,391 | 46,800 | 1,391 |
| 2021-07-16 | 1,403 | 1,474 | 1,403 | 1,456 | 25,500 | 1,456 |
| 2021-07-15 | 1,435 | 1,435 | 1,410 | 1,418 | 15,700 | 1,418 |
| 2021-07-14 | 1,446 | 1,462 | 1,421 | 1,446 | 42,300 | 1,446 |
| 2021-07-13 | 1,419 | 1,460 | 1,410 | 1,446 | 37,900 | 1,446 |
| 2021-07-12 | 1,396 | 1,437 | 1,396 | 1,436 | 50,500 | 1,436 |
| 2021-07-09 | 1,311 | 1,397 | 1,311 | 1,394 | 81,000 | 1,394 |
| 2021-07-08 | 1,382 | 1,386 | 1,313 | 1,338 | 100,300 | 1,338 |
| 2021-07-07 | 1,403 | 1,430 | 1,385 | 1,393 | 24,900 | 1,393 |
| 2021-07-06 | 1,438 | 1,450 | 1,415 | 1,415 | 23,000 | 1,415 |
| 2021-07-05 | 1,485 | 1,485 | 1,420 | 1,426 | 27,500 | 1,426 |
| 2021-07-02 | 1,462 | 1,516 | 1,447 | 1,486 | 57,500 | 1,486 |
| 2021-07-01 | 1,484 | 1,484 | 1,432 | 1,435 | 57,700 | 1,435 |
| 2021-06-30 | 1,497 | 1,503 | 1,472 | 1,483 | 20,900 | 1,483 |
| 2021-06-29 | 1,498 | 1,499 | 1,464 | 1,485 | 40,000 | 1,485 |
| 2021-06-28 | 1,516 | 1,541 | 1,487 | 1,505 | 30,900 | 1,505 |
| 2021-06-25 | 1,490 | 1,519 | 1,458 | 1,515 | 54,700 | 1,515 |
| 2021-06-24 | 1,515 | 1,543 | 1,480 | 1,484 | 57,900 | 1,484 |
| 2021-06-23 | 1,538 | 1,549 | 1,490 | 1,517 | 62,800 | 1,517 |
| 2021-06-22 | 1,519 | 1,560 | 1,497 | 1,516 | 106,700 | 1,516 |
| 2021-06-21 | 1,558 | 1,589 | 1,480 | 1,489 | 243,200 | 1,489 |
| 2021-06-18 | 1,797 | 1,805 | 1,634 | 1,638 | 218,300 | 1,638 |
| 2021-06-17 | 1,691 | 1,824 | 1,651 | 1,808 | 185,700 | 1,808 |
| 2021-06-16 | 1,749 | 1,749 | 1,667 | 1,693 | 73,100 | 1,693 |
| 2021-06-15 | 1,730 | 1,763 | 1,664 | 1,738 | 63,100 | 1,738 |
| 2021-06-14 | 1,648 | 1,720 | 1,601 | 1,691 | 68,700 | 1,691 |
| 2021-06-11 | 1,716 | 1,733 | 1,623 | 1,646 | 78,100 | 1,646 |
| 2021-06-10 | 1,707 | 1,718 | 1,658 | 1,682 | 56,100 | 1,682 |
| 2021-06-09 | 1,698 | 1,789 | 1,688 | 1,735 | 90,700 | 1,735 |
| 2021-06-08 | 1,635 | 1,684 | 1,625 | 1,671 | 43,300 | 1,671 |
| 2021-06-07 | 1,662 | 1,693 | 1,623 | 1,625 | 62,300 | 1,625 |
| 2021-06-04 | 1,780 | 1,780 | 1,614 | 1,632 | 298,000 | 1,632 |
| 2021-06-03 | 1,882 | 1,882 | 1,790 | 1,796 | 51,000 | 1,796 |
| 2021-06-02 | 1,844 | 1,880 | 1,802 | 1,867 | 57,900 | 1,867 |
| 2021-06-01 | 1,799 | 1,842 | 1,765 | 1,839 | 54,100 | 1,839 |
| 2021-05-31 | 1,829 | 1,913 | 1,790 | 1,811 | 106,000 | 1,811 |
| 2021-05-28 | 1,859 | 1,879 | 1,803 | 1,813 | 90,600 | 1,813 |
| 2021-05-27 | 1,878 | 1,915 | 1,835 | 1,844 | 107,600 | 1,844 |
| 2021-05-26 | 1,767 | 1,892 | 1,767 | 1,881 | 143,100 | 1,881 |
| 2021-05-25 | 1,748 | 1,834 | 1,711 | 1,807 | 170,600 | 1,807 |
| 2021-05-24 | 1,600 | 1,773 | 1,572 | 1,757 | 192,800 | 1,757 |
| 2021-05-21 | 1,646 | 1,646 | 1,544 | 1,620 | 118,400 | 1,620 |
| 2021-05-20 | 1,471 | 1,621 | 1,466 | 1,606 | 192,000 | 1,606 |
| 2021-05-19 | 1,370 | 1,529 | 1,361 | 1,511 | 214,300 | 1,511 |
| 2021-05-18 | 1,267 | 1,417 | 1,267 | 1,399 | 129,900 | 1,399 |
| 2021-05-17 | 1,380 | 1,397 | 1,252 | 1,279 | 140,300 | 1,279 |
| 2021-05-14 | 1,336 | 1,392 | 1,310 | 1,382 | 85,600 | 1,382 |
| 2021-05-13 | 1,347 | 1,371 | 1,284 | 1,331 | 115,000 | 1,331 |
| 2021-05-12 | 1,390 | 1,413 | 1,311 | 1,357 | 130,900 | 1,357 |
| 2021-05-11 | 1,407 | 1,448 | 1,388 | 1,390 | 58,000 | 1,390 |
| 2021-05-10 | 1,468 | 1,471 | 1,408 | 1,411 | 48,400 | 1,411 |
| 2021-05-07 | 1,464 | 1,490 | 1,443 | 1,470 | 29,900 | 1,470 |
| 2021-05-06 | 1,491 | 1,504 | 1,453 | 1,464 | 42,200 | 1,464 |
| 2021-04-30 | 1,515 | 1,515 | 1,465 | 1,480 | 65,900 | 1,480 |
| 2021-04-28 | 1,485 | 1,560 | 1,472 | 1,504 | 123,800 | 1,504 |
| 2021-04-27 | 1,565 | 1,591 | 1,492 | 1,504 | 86,000 | 1,504 |
| 2021-04-26 | 1,493 | 1,564 | 1,485 | 1,564 | 66,100 | 1,564 |
| 2021-04-23 | 1,482 | 1,569 | 1,458 | 1,504 | 124,300 | 1,504 |
| 2021-04-22 | 1,537 | 1,537 | 1,471 | 1,484 | 102,600 | 1,484 |
| 2021-04-21 | 1,550 | 1,584 | 1,494 | 1,500 | 155,900 | 1,500 |
| 2021-04-20 | 1,504 | 1,619 | 1,504 | 1,593 | 162,900 | 1,593 |
| 2021-04-19 | 1,521 | 1,561 | 1,480 | 1,544 | 108,900 | 1,544 |
| 2021-04-16 | 1,482 | 1,544 | 1,448 | 1,518 | 189,600 | 1,518 |
| 2021-04-15 | 1,538 | 1,550 | 1,435 | 1,473 | 193,700 | 1,473 |
| 2021-04-14 | 1,525 | 1,580 | 1,516 | 1,523 | 160,700 | 1,523 |
| 2021-04-13 | 1,563 | 1,606 | 1,519 | 1,564 | 327,800 | 1,564 |
| 2021-04-12 | 1,640 | 1,659 | 1,523 | 1,539 | 412,100 | 1,539 |
| 2021-04-09 | 1,651 | 1,697 | 1,597 | 1,635 | 487,600 | 1,635 |
| 2021-04-08 | 1,656 | 1,671 | 1,570 | 1,575 | 627,100 | 1,575 |
| 2021-04-07 | 1,583 | 1,786 | 1,561 | 1,776 | 818,100 | 1,776 |
| 2021-04-06 | 1,680 | 1,795 | 1,602 | 1,623 | 1,055,300 | 1,623 |
| 2021-04-05 | 1,934 | 2,035 | 1,710 | 1,733 | 2,861,900 | 1,733 |
| 2021-04-02 | 1,694 | 1,694 | 1,694 | 1,694 | 12,900 | 1,694 |
| 2021-04-01 | 1,394 | 1,394 | 1,394 | 1,394 | 20,500 | 1,394 |
| 2021-03-31 | 1,108 | 1,109 | 1,062 | 1,094 | 10,400 | 1,094 |
| 2021-03-30 | 1,072 | 1,126 | 1,072 | 1,081 | 15,000 | 1,081 |
| 2021-03-29 | 1,110 | 1,172 | 1,056 | 1,061 | 82,200 | 1,061 |
| 2021-03-26 | 1,064 | 1,149 | 1,064 | 1,113 | 50,300 | 1,113 |
| 2021-03-25 | 1,031 | 1,066 | 1,010 | 1,064 | 30,100 | 1,064 |
| 2021-03-24 | 1,110 | 1,123 | 1,029 | 1,036 | 75,100 | 1,036 |
| 2021-03-23 | 1,150 | 1,158 | 1,112 | 1,133 | 35,800 | 1,133 |
| 2021-03-22 | 1,190 | 1,203 | 1,115 | 1,133 | 44,200 | 1,133 |
| 2021-03-19 | 1,203 | 1,240 | 1,179 | 1,201 | 55,800 | 1,201 |
| 2021-03-18 | 1,206 | 1,284 | 1,174 | 1,233 | 133,300 | 1,233 |
| 2021-03-17 | 1,103 | 1,374 | 1,099 | 1,256 | 569,700 | 1,256 |
| 2021-03-16 | 1,033 | 1,301 | 1,033 | 1,141 | 286,300 | 1,141 |
| 2021-03-15 | 999 | 1,016 | 990 | 1,016 | 10,100 | 1,016 |
| 2021-03-12 | 1,000 | 1,004 | 985 | 999 | 14,300 | 999 |
| 2021-03-11 | 999 | 1,000 | 984 | 999 | 15,700 | 999 |
| 2021-03-10 | 997 | 1,013 | 984 | 992 | 15,800 | 992 |
| 2021-03-09 | 973 | 1,010 | 969 | 1,007 | 10,900 | 1,007 |
| 2021-03-08 | 971 | 1,025 | 971 | 985 | 19,700 | 985 |
| 2021-03-05 | 972 | 972 | 930 | 967 | 19,500 | 967 |
| 2021-03-04 | 1,010 | 1,019 | 927 | 985 | 67,100 | 985 |
| 2021-03-03 | 1,055 | 1,080 | 1,039 | 1,050 | 23,300 | 1,050 |
| 2021-03-02 | 1,035 | 1,058 | 1,011 | 1,050 | 28,500 | 1,050 |
| 2021-03-01 | 1,114 | 1,114 | 1,035 | 1,039 | 31,600 | 1,039 |
| 2021-02-26 | 1,033 | 1,085 | 991 | 1,085 | 51,400 | 1,085 |
| 2021-02-25 | 1,087 | 1,087 | 1,026 | 1,062 | 31,800 | 1,062 |
| 2021-02-24 | 1,045 | 1,183 | 1,033 | 1,071 | 138,900 | 1,071 |
| 2021-02-22 | 990 | 1,000 | 968 | 1,000 | 52,900 | 1,000 |
| 2021-02-19 | 914 | 998 | 905 | 961 | 103,500 | 961 |
| 2021-02-18 | 924 | 933 | 904 | 920 | 21,400 | 920 |
| 2021-02-17 | 883 | 919 | 883 | 919 | 24,500 | 919 |
| 2021-02-16 | 891 | 891 | 874 | 881 | 13,800 | 881 |
| 2021-02-15 | 885 | 908 | 871 | 876 | 30,100 | 876 |
| 2021-02-12 | 894 | 905 | 865 | 883 | 17,100 | 883 |
| 2021-02-10 | 899 | 899 | 864 | 888 | 14,500 | 888 |
| 2021-02-09 | 923 | 924 | 893 | 893 | 13,100 | 893 |
| 2021-02-08 | 919 | 920 | 909 | 911 | 9,100 | 911 |
| 2021-02-05 | 888 | 914 | 888 | 910 | 23,900 | 910 |
| 2021-02-04 | 880 | 885 | 870 | 885 | 5,300 | 885 |
| 2021-02-03 | 879 | 881 | 869 | 877 | 6,100 | 877 |
| 2021-02-02 | 855 | 874 | 855 | 860 | 10,200 | 860 |
| 2021-02-01 | 829 | 862 | 829 | 862 | 5,600 | 862 |
| 2021-01-29 | 835 | 856 | 826 | 829 | 14,600 | 829 |
| 2021-01-28 | 822 | 845 | 820 | 838 | 6,500 | 838 |
| 2021-01-27 | 859 | 859 | 828 | 833 | 10,600 | 833 |
| 2021-01-26 | 837 | 845 | 828 | 836 | 11,300 | 836 |
| 2021-01-25 | 838 | 869 | 810 | 856 | 20,000 | 856 |
| 2021-01-22 | 890 | 890 | 854 | 854 | 14,500 | 854 |
| 2021-01-21 | 877 | 916 | 855 | 875 | 81,000 | 875 |
| 2021-01-20 | 814 | 865 | 805 | 847 | 39,400 | 847 |
| 2021-01-19 | 802 | 825 | 802 | 813 | 8,700 | 813 |
| 2021-01-18 | 805 | 818 | 791 | 814 | 10,200 | 814 |
| 2021-01-15 | 798 | 807 | 789 | 792 | 6,200 | 792 |
| 2021-01-14 | 801 | 808 | 784 | 802 | 15,400 | 802 |
| 2021-01-13 | 789 | 808 | 789 | 805 | 7,900 | 805 |
| 2021-01-12 | 785 | 795 | 774 | 789 | 11,900 | 789 |
| 2021-01-08 | 783 | 788 | 771 | 786 | 12,300 | 786 |
| 2021-01-07 | 797 | 797 | 777 | 777 | 11,400 | 777 |
| 2021-01-06 | 782 | 799 | 778 | 799 | 10,200 | 799 |
| 2021-01-05 | 783 | 794 | 778 | 790 | 7,500 | 790 |
| 2021-01-04 | 817 | 817 | 773 | 786 | 12,800 | 786 |
分割・併合履歴 ： [2015-08-27]1株→2株