6071 (株)IBJ 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 | 904 | 912 | 890 | 906 | 97,300 | 906 |
| 2021-12-29 | 888 | 914 | 883 | 910 | 189,500 | 910 |
| 2021-12-28 | 873 | 909 | 870 | 899 | 495,600 | 899 |
| 2021-12-27 | 883 | 891 | 858 | 864 | 391,700 | 864 |
| 2021-12-24 | 890 | 900 | 880 | 882 | 161,200 | 882 |
| 2021-12-23 | 913 | 916 | 882 | 888 | 133,900 | 888 |
| 2021-12-22 | 858 | 910 | 858 | 905 | 465,000 | 905 |
| 2021-12-21 | 900 | 908 | 886 | 888 | 91,100 | 888 |
| 2021-12-20 | 892 | 898 | 876 | 885 | 168,500 | 885 |
| 2021-12-17 | 931 | 931 | 893 | 900 | 213,300 | 900 |
| 2021-12-16 | 949 | 960 | 939 | 940 | 128,000 | 940 |
| 2021-12-15 | 956 | 965 | 942 | 949 | 138,500 | 949 |
| 2021-12-14 | 961 | 967 | 950 | 965 | 123,600 | 965 |
| 2021-12-13 | 991 | 1,007 | 961 | 961 | 158,300 | 961 |
| 2021-12-10 | 1,020 | 1,020 | 983 | 983 | 139,100 | 983 |
| 2021-12-09 | 1,047 | 1,047 | 1,016 | 1,023 | 122,900 | 1,023 |
| 2021-12-08 | 1,034 | 1,046 | 1,016 | 1,034 | 156,100 | 1,034 |
| 2021-12-07 | 1,031 | 1,032 | 1,009 | 1,028 | 187,100 | 1,028 |
| 2021-12-06 | 1,014 | 1,016 | 993 | 1,001 | 72,000 | 1,001 |
| 2021-12-03 | 976 | 1,020 | 974 | 1,020 | 197,600 | 1,020 |
| 2021-12-02 | 978 | 985 | 939 | 961 | 297,800 | 961 |
| 2021-12-01 | 1,023 | 1,023 | 976 | 989 | 207,900 | 989 |
| 2021-11-30 | 1,024 | 1,062 | 1,018 | 1,020 | 218,600 | 1,020 |
| 2021-11-29 | 1,050 | 1,062 | 1,005 | 1,006 | 374,800 | 1,006 |
| 2021-11-26 | 1,142 | 1,158 | 1,075 | 1,080 | 195,800 | 1,080 |
| 2021-11-25 | 1,148 | 1,161 | 1,131 | 1,142 | 160,300 | 1,142 |
| 2021-11-24 | 1,146 | 1,180 | 1,122 | 1,129 | 231,400 | 1,129 |
| 2021-11-22 | 1,117 | 1,121 | 1,091 | 1,114 | 100,300 | 1,114 |
| 2021-11-19 | 1,120 | 1,140 | 1,106 | 1,130 | 106,400 | 1,130 |
| 2021-11-18 | 1,132 | 1,149 | 1,109 | 1,113 | 128,500 | 1,113 |
| 2021-11-17 | 1,173 | 1,184 | 1,131 | 1,132 | 169,100 | 1,132 |
| 2021-11-16 | 1,138 | 1,198 | 1,135 | 1,176 | 359,800 | 1,176 |
| 2021-11-15 | 1,127 | 1,256 | 1,127 | 1,166 | 840,000 | 1,166 |
| 2021-11-12 | 1,058 | 1,105 | 1,058 | 1,097 | 104,100 | 1,097 |
| 2021-11-11 | 1,111 | 1,116 | 1,076 | 1,088 | 85,800 | 1,088 |
| 2021-11-10 | 1,102 | 1,128 | 1,080 | 1,111 | 219,600 | 1,111 |
| 2021-11-09 | 1,134 | 1,141 | 1,095 | 1,104 | 276,600 | 1,104 |
| 2021-11-08 | 1,120 | 1,149 | 1,113 | 1,128 | 327,000 | 1,128 |
| 2021-11-05 | 1,123 | 1,123 | 1,105 | 1,110 | 37,100 | 1,110 |
| 2021-11-04 | 1,139 | 1,153 | 1,119 | 1,124 | 98,300 | 1,124 |
| 2021-11-02 | 1,106 | 1,141 | 1,100 | 1,134 | 135,300 | 1,134 |
| 2021-11-01 | 1,100 | 1,112 | 1,080 | 1,102 | 195,200 | 1,102 |
| 2021-10-29 | 1,085 | 1,099 | 1,076 | 1,091 | 95,900 | 1,091 |
| 2021-10-28 | 1,081 | 1,096 | 1,075 | 1,086 | 133,300 | 1,086 |
| 2021-10-27 | 1,114 | 1,114 | 1,083 | 1,093 | 79,500 | 1,093 |
| 2021-10-26 | 1,103 | 1,122 | 1,092 | 1,114 | 61,900 | 1,114 |
| 2021-10-25 | 1,100 | 1,102 | 1,085 | 1,098 | 54,500 | 1,098 |
| 2021-10-22 | 1,095 | 1,110 | 1,085 | 1,096 | 47,900 | 1,096 |
| 2021-10-21 | 1,102 | 1,109 | 1,090 | 1,095 | 49,900 | 1,095 |
| 2021-10-20 | 1,119 | 1,124 | 1,100 | 1,106 | 69,100 | 1,106 |
| 2021-10-19 | 1,112 | 1,117 | 1,090 | 1,108 | 103,700 | 1,108 |
| 2021-10-18 | 1,092 | 1,123 | 1,082 | 1,118 | 128,100 | 1,118 |
| 2021-10-15 | 1,085 | 1,105 | 1,071 | 1,095 | 128,100 | 1,095 |
| 2021-10-14 | 1,074 | 1,090 | 1,057 | 1,080 | 106,800 | 1,080 |
| 2021-10-13 | 1,085 | 1,102 | 1,074 | 1,087 | 89,600 | 1,087 |
| 2021-10-12 | 1,097 | 1,097 | 1,076 | 1,091 | 76,700 | 1,091 |
| 2021-10-11 | 1,083 | 1,100 | 1,068 | 1,097 | 64,100 | 1,097 |
| 2021-10-08 | 1,066 | 1,095 | 1,062 | 1,084 | 102,500 | 1,084 |
| 2021-10-07 | 1,035 | 1,065 | 1,025 | 1,045 | 106,500 | 1,045 |
| 2021-10-06 | 1,084 | 1,088 | 1,032 | 1,040 | 174,400 | 1,040 |
| 2021-10-05 | 1,105 | 1,107 | 1,056 | 1,078 | 148,000 | 1,078 |
| 2021-10-04 | 1,128 | 1,128 | 1,093 | 1,114 | 140,300 | 1,114 |
| 2021-10-01 | 1,129 | 1,130 | 1,083 | 1,101 | 155,500 | 1,101 |
| 2021-09-30 | 1,127 | 1,145 | 1,111 | 1,135 | 160,000 | 1,135 |
| 2021-09-29 | 1,101 | 1,128 | 1,093 | 1,127 | 164,500 | 1,127 |
| 2021-09-28 | 1,138 | 1,138 | 1,090 | 1,123 | 191,800 | 1,123 |
| 2021-09-27 | 1,100 | 1,134 | 1,089 | 1,125 | 218,500 | 1,125 |
| 2021-09-24 | 1,068 | 1,098 | 1,061 | 1,090 | 236,400 | 1,090 |
| 2021-09-22 | 1,070 | 1,084 | 1,042 | 1,049 | 146,700 | 1,049 |
| 2021-09-21 | 1,042 | 1,094 | 1,034 | 1,086 | 238,900 | 1,086 |
| 2021-09-17 | 1,051 | 1,066 | 1,041 | 1,059 | 210,600 | 1,059 |
| 2021-09-16 | 1,047 | 1,056 | 1,010 | 1,041 | 221,400 | 1,041 |
| 2021-09-15 | 1,051 | 1,058 | 1,039 | 1,057 | 165,400 | 1,057 |
| 2021-09-14 | 1,022 | 1,056 | 1,016 | 1,053 | 254,100 | 1,053 |
| 2021-09-13 | 1,005 | 1,019 | 1,002 | 1,012 | 107,300 | 1,012 |
| 2021-09-10 | 1,025 | 1,037 | 1,009 | 1,016 | 121,400 | 1,016 |
| 2021-09-09 | 1,004 | 1,038 | 1,003 | 1,038 | 179,800 | 1,038 |
| 2021-09-08 | 1,012 | 1,021 | 1,002 | 1,007 | 185,200 | 1,007 |
| 2021-09-07 | 988 | 1,016 | 988 | 1,012 | 230,900 | 1,012 |
| 2021-09-06 | 989 | 1,007 | 976 | 981 | 242,100 | 981 |
| 2021-09-03 | 997 | 1,012 | 957 | 976 | 377,700 | 976 |
| 2021-09-02 | 1,024 | 1,032 | 992 | 998 | 186,900 | 998 |
| 2021-09-01 | 982 | 1,011 | 978 | 1,011 | 174,800 | 1,011 |
| 2021-08-31 | 981 | 1,000 | 976 | 976 | 200,900 | 976 |
| 2021-08-30 | 970 | 974 | 952 | 968 | 113,900 | 968 |
| 2021-08-27 | 960 | 966 | 941 | 949 | 130,200 | 949 |
| 2021-08-26 | 943 | 982 | 943 | 980 | 163,200 | 980 |
| 2021-08-25 | 962 | 975 | 942 | 943 | 305,300 | 943 |
| 2021-08-24 | 875 | 948 | 875 | 947 | 297,000 | 947 |
| 2021-08-23 | 870 | 882 | 862 | 873 | 754,000 | 873 |
| 2021-08-20 | 887 | 898 | 865 | 872 | 280,500 | 872 |
| 2021-08-19 | 922 | 929 | 890 | 893 | 440,900 | 893 |
| 2021-08-18 | 927 | 939 | 904 | 937 | 498,900 | 937 |
| 2021-08-17 | 958 | 958 | 931 | 935 | 238,700 | 935 |
| 2021-08-16 | 979 | 990 | 941 | 943 | 298,800 | 943 |
| 2021-08-13 | 1,001 | 1,008 | 973 | 981 | 201,200 | 981 |
| 2021-08-12 | 1,037 | 1,051 | 1,006 | 1,007 | 113,500 | 1,007 |
| 2021-08-11 | 1,061 | 1,095 | 1,035 | 1,040 | 328,000 | 1,040 |
| 2021-08-10 | 995 | 1,047 | 987 | 1,042 | 198,100 | 1,042 |
| 2021-08-06 | 1,000 | 1,019 | 993 | 1,004 | 117,200 | 1,004 |
| 2021-08-05 | 999 | 1,006 | 986 | 993 | 134,500 | 993 |
| 2021-08-04 | 1,035 | 1,042 | 1,006 | 1,007 | 106,900 | 1,007 |
| 2021-08-03 | 1,067 | 1,083 | 1,031 | 1,039 | 222,800 | 1,039 |
| 2021-08-02 | 1,076 | 1,085 | 1,064 | 1,077 | 152,100 | 1,077 |
| 2021-07-30 | 1,053 | 1,085 | 1,050 | 1,077 | 197,500 | 1,077 |
| 2021-07-29 | 1,078 | 1,078 | 1,051 | 1,061 | 108,800 | 1,061 |
| 2021-07-28 | 1,055 | 1,070 | 1,043 | 1,063 | 129,400 | 1,063 |
| 2021-07-27 | 1,079 | 1,089 | 1,073 | 1,079 | 57,100 | 1,079 |
| 2021-07-26 | 1,080 | 1,097 | 1,070 | 1,075 | 111,200 | 1,075 |
| 2021-07-21 | 1,045 | 1,079 | 1,028 | 1,056 | 265,200 | 1,056 |
| 2021-07-20 | 1,059 | 1,067 | 1,026 | 1,027 | 253,000 | 1,027 |
| 2021-07-19 | 1,088 | 1,100 | 1,072 | 1,072 | 109,400 | 1,072 |
| 2021-07-16 | 1,103 | 1,127 | 1,098 | 1,115 | 76,000 | 1,115 |
| 2021-07-15 | 1,145 | 1,145 | 1,114 | 1,117 | 75,600 | 1,117 |
| 2021-07-14 | 1,148 | 1,151 | 1,115 | 1,134 | 151,400 | 1,134 |
| 2021-07-13 | 1,155 | 1,176 | 1,147 | 1,152 | 126,300 | 1,152 |
| 2021-07-12 | 1,139 | 1,160 | 1,131 | 1,155 | 126,000 | 1,155 |
| 2021-07-09 | 1,095 | 1,144 | 1,030 | 1,139 | 269,000 | 1,139 |
| 2021-07-08 | 1,148 | 1,162 | 1,113 | 1,113 | 167,200 | 1,113 |
| 2021-07-07 | 1,126 | 1,165 | 1,123 | 1,151 | 145,300 | 1,151 |
| 2021-07-06 | 1,137 | 1,146 | 1,108 | 1,144 | 151,800 | 1,144 |
| 2021-07-05 | 1,168 | 1,179 | 1,137 | 1,137 | 226,100 | 1,137 |
| 2021-07-02 | 1,145 | 1,175 | 1,139 | 1,155 | 139,300 | 1,155 |
| 2021-07-01 | 1,125 | 1,147 | 1,114 | 1,145 | 136,200 | 1,145 |
| 2021-06-30 | 1,095 | 1,129 | 1,087 | 1,123 | 242,100 | 1,123 |
| 2021-06-29 | 1,076 | 1,117 | 1,067 | 1,097 | 299,000 | 1,097 |
| 2021-06-28 | 1,060 | 1,094 | 1,057 | 1,079 | 395,200 | 1,079 |
| 2021-06-25 | 1,042 | 1,069 | 1,020 | 1,059 | 443,100 | 1,059 |
| 2021-06-24 | 1,085 | 1,085 | 1,048 | 1,048 | 241,100 | 1,048 |
| 2021-06-23 | 1,104 | 1,124 | 1,088 | 1,095 | 195,100 | 1,095 |
| 2021-06-22 | 1,101 | 1,129 | 1,095 | 1,105 | 223,200 | 1,105 |
| 2021-06-21 | 1,073 | 1,102 | 1,067 | 1,085 | 265,800 | 1,085 |
| 2021-06-18 | 1,153 | 1,156 | 1,093 | 1,100 | 540,400 | 1,100 |
| 2021-06-17 | 1,140 | 1,162 | 1,132 | 1,156 | 192,800 | 1,156 |
| 2021-06-16 | 1,166 | 1,183 | 1,129 | 1,141 | 238,700 | 1,141 |
| 2021-06-15 | 1,179 | 1,195 | 1,166 | 1,175 | 169,200 | 1,175 |
| 2021-06-14 | 1,156 | 1,193 | 1,154 | 1,164 | 236,400 | 1,164 |
| 2021-06-11 | 1,131 | 1,160 | 1,110 | 1,150 | 366,700 | 1,150 |
| 2021-06-10 | 1,171 | 1,176 | 1,143 | 1,154 | 233,500 | 1,154 |
| 2021-06-09 | 1,139 | 1,176 | 1,129 | 1,176 | 348,600 | 1,176 |
| 2021-06-08 | 1,124 | 1,152 | 1,124 | 1,142 | 257,300 | 1,142 |
| 2021-06-07 | 1,130 | 1,137 | 1,110 | 1,116 | 197,600 | 1,116 |
| 2021-06-04 | 1,106 | 1,125 | 1,074 | 1,122 | 435,100 | 1,122 |
| 2021-06-03 | 1,090 | 1,125 | 1,080 | 1,108 | 761,900 | 1,108 |
| 2021-06-02 | 1,033 | 1,088 | 1,028 | 1,070 | 347,700 | 1,070 |
| 2021-06-01 | 1,054 | 1,054 | 1,022 | 1,036 | 213,400 | 1,036 |
| 2021-05-31 | 1,046 | 1,058 | 1,031 | 1,046 | 194,600 | 1,046 |
| 2021-05-28 | 1,071 | 1,075 | 1,052 | 1,065 | 293,600 | 1,065 |
| 2021-05-27 | 1,062 | 1,078 | 1,048 | 1,060 | 302,000 | 1,060 |
| 2021-05-26 | 1,042 | 1,074 | 1,030 | 1,053 | 252,300 | 1,053 |
| 2021-05-25 | 1,040 | 1,053 | 1,021 | 1,052 | 283,600 | 1,052 |
| 2021-05-24 | 1,002 | 1,059 | 986 | 1,046 | 445,200 | 1,046 |
| 2021-05-21 | 987 | 1,021 | 965 | 1,010 | 324,600 | 1,010 |
| 2021-05-20 | 953 | 981 | 950 | 976 | 286,700 | 976 |
| 2021-05-19 | 946 | 956 | 932 | 954 | 131,900 | 954 |
| 2021-05-18 | 925 | 954 | 918 | 951 | 145,400 | 951 |
| 2021-05-17 | 942 | 956 | 912 | 918 | 298,800 | 918 |
| 2021-05-14 | 895 | 958 | 875 | 957 | 423,000 | 957 |
| 2021-05-13 | 915 | 932 | 871 | 898 | 479,600 | 898 |
| 2021-05-12 | 862 | 947 | 862 | 936 | 731,500 | 936 |
| 2021-05-11 | 896 | 900 | 852 | 855 | 370,600 | 855 |
| 2021-05-10 | 917 | 921 | 903 | 912 | 86,900 | 912 |
| 2021-05-07 | 920 | 920 | 909 | 916 | 98,300 | 916 |
| 2021-05-06 | 922 | 929 | 916 | 920 | 137,100 | 920 |
| 2021-04-30 | 913 | 923 | 897 | 900 | 124,600 | 900 |
| 2021-04-28 | 928 | 934 | 908 | 920 | 231,000 | 920 |
| 2021-04-27 | 932 | 948 | 922 | 926 | 235,100 | 926 |
| 2021-04-26 | 927 | 943 | 915 | 923 | 180,800 | 923 |
| 2021-04-23 | 894 | 921 | 890 | 913 | 213,200 | 913 |
| 2021-04-22 | 895 | 908 | 881 | 891 | 148,100 | 891 |
| 2021-04-21 | 900 | 908 | 889 | 889 | 185,100 | 889 |
| 2021-04-20 | 936 | 936 | 909 | 911 | 216,600 | 911 |
| 2021-04-19 | 966 | 966 | 938 | 946 | 117,100 | 946 |
| 2021-04-16 | 955 | 966 | 946 | 966 | 73,600 | 966 |
| 2021-04-15 | 957 | 960 | 948 | 954 | 93,200 | 954 |
| 2021-04-14 | 950 | 959 | 945 | 957 | 99,700 | 957 |
| 2021-04-13 | 959 | 979 | 947 | 950 | 120,300 | 950 |
| 2021-04-12 | 968 | 972 | 953 | 953 | 81,800 | 953 |
| 2021-04-09 | 972 | 983 | 956 | 969 | 104,700 | 969 |
| 2021-04-08 | 998 | 998 | 960 | 967 | 193,900 | 967 |
| 2021-04-07 | 973 | 1,007 | 969 | 999 | 333,900 | 999 |
| 2021-04-06 | 985 | 1,000 | 960 | 973 | 255,800 | 973 |
| 2021-04-05 | 960 | 975 | 950 | 973 | 150,600 | 973 |
| 2021-04-02 | 948 | 960 | 938 | 955 | 176,900 | 955 |
| 2021-04-01 | 945 | 962 | 928 | 950 | 202,500 | 950 |
| 2021-03-31 | 929 | 962 | 903 | 951 | 302,300 | 951 |
| 2021-03-30 | 904 | 935 | 904 | 915 | 344,800 | 915 |
| 2021-03-29 | 969 | 978 | 918 | 934 | 341,800 | 934 |
| 2021-03-26 | 966 | 976 | 935 | 966 | 280,000 | 966 |
| 2021-03-25 | 925 | 968 | 922 | 951 | 318,000 | 951 |
| 2021-03-24 | 980 | 983 | 926 | 936 | 658,700 | 936 |
| 2021-03-23 | 1,000 | 1,011 | 977 | 981 | 486,300 | 981 |
| 2021-03-22 | 1,088 | 1,088 | 1,000 | 1,012 | 657,700 | 1,012 |
| 2021-03-19 | 1,084 | 1,120 | 1,080 | 1,102 | 221,400 | 1,102 |
| 2021-03-18 | 1,100 | 1,100 | 1,081 | 1,096 | 128,300 | 1,096 |
| 2021-03-17 | 1,056 | 1,105 | 1,054 | 1,089 | 226,200 | 1,089 |
| 2021-03-16 | 1,071 | 1,078 | 1,060 | 1,067 | 178,900 | 1,067 |
| 2021-03-15 | 1,064 | 1,077 | 1,054 | 1,065 | 190,400 | 1,065 |
| 2021-03-12 | 1,069 | 1,069 | 1,039 | 1,064 | 188,700 | 1,064 |
| 2021-03-11 | 1,071 | 1,080 | 1,042 | 1,073 | 181,200 | 1,073 |
| 2021-03-10 | 1,071 | 1,081 | 1,048 | 1,071 | 183,700 | 1,071 |
| 2021-03-09 | 1,041 | 1,063 | 1,021 | 1,059 | 181,000 | 1,059 |
| 2021-03-08 | 1,059 | 1,072 | 1,041 | 1,041 | 186,300 | 1,041 |
| 2021-03-05 | 1,067 | 1,067 | 1,016 | 1,059 | 228,500 | 1,059 |
| 2021-03-04 | 1,053 | 1,087 | 1,018 | 1,080 | 366,900 | 1,080 |
| 2021-03-03 | 1,059 | 1,077 | 1,040 | 1,045 | 370,400 | 1,045 |
| 2021-03-02 | 1,119 | 1,119 | 1,054 | 1,065 | 548,000 | 1,065 |
| 2021-03-01 | 1,149 | 1,167 | 1,072 | 1,108 | 451,400 | 1,108 |
| 2021-02-26 | 1,111 | 1,177 | 1,070 | 1,146 | 773,000 | 1,146 |
| 2021-02-25 | 1,127 | 1,166 | 1,073 | 1,109 | 478,200 | 1,109 |
| 2021-02-24 | 1,032 | 1,112 | 1,030 | 1,097 | 702,600 | 1,097 |
| 2021-02-22 | 975 | 1,033 | 975 | 1,024 | 310,900 | 1,024 |
| 2021-02-19 | 980 | 988 | 944 | 963 | 417,200 | 963 |
| 2021-02-18 | 1,030 | 1,042 | 994 | 994 | 338,900 | 994 |
| 2021-02-17 | 1,004 | 1,038 | 992 | 1,031 | 611,200 | 1,031 |
| 2021-02-16 | 1,069 | 1,069 | 984 | 991 | 548,800 | 991 |
| 2021-02-15 | 1,100 | 1,102 | 1,036 | 1,063 | 513,000 | 1,063 |
| 2021-02-12 | 1,046 | 1,099 | 1,014 | 1,095 | 923,200 | 1,095 |
| 2021-02-10 | 991 | 1,043 | 983 | 1,018 | 514,500 | 1,018 |
| 2021-02-09 | 986 | 1,010 | 973 | 1,003 | 297,100 | 1,003 |
| 2021-02-08 | 1,022 | 1,034 | 975 | 976 | 552,300 | 976 |
| 2021-02-05 | 970 | 1,035 | 970 | 1,020 | 727,500 | 1,020 |
| 2021-02-04 | 959 | 983 | 942 | 955 | 395,900 | 955 |
| 2021-02-03 | 926 | 969 | 924 | 965 | 685,000 | 965 |
| 2021-02-02 | 892 | 914 | 883 | 911 | 326,800 | 911 |
| 2021-02-01 | 854 | 890 | 851 | 882 | 388,600 | 882 |
| 2021-01-29 | 873 | 904 | 868 | 869 | 493,200 | 869 |
| 2021-01-28 | 835 | 874 | 828 | 871 | 354,300 | 871 |
| 2021-01-27 | 846 | 852 | 828 | 850 | 197,200 | 850 |
| 2021-01-26 | 840 | 848 | 818 | 838 | 267,800 | 838 |
| 2021-01-25 | 814 | 839 | 814 | 834 | 326,900 | 834 |
| 2021-01-22 | 807 | 825 | 801 | 807 | 211,200 | 807 |
| 2021-01-21 | 820 | 834 | 813 | 816 | 200,700 | 816 |
| 2021-01-20 | 803 | 824 | 793 | 815 | 269,500 | 815 |
| 2021-01-19 | 790 | 807 | 788 | 803 | 127,400 | 803 |
| 2021-01-18 | 783 | 790 | 769 | 785 | 190,900 | 785 |
| 2021-01-15 | 805 | 809 | 780 | 791 | 216,500 | 791 |
| 2021-01-14 | 795 | 817 | 791 | 800 | 272,100 | 800 |
| 2021-01-13 | 790 | 803 | 776 | 793 | 232,600 | 793 |
| 2021-01-12 | 763 | 786 | 759 | 783 | 190,500 | 783 |
| 2021-01-08 | 751 | 765 | 741 | 765 | 199,300 | 765 |
| 2021-01-07 | 765 | 773 | 750 | 750 | 238,400 | 750 |
| 2021-01-06 | 745 | 775 | 744 | 771 | 247,200 | 771 |
| 2021-01-05 | 742 | 748 | 727 | 745 | 298,000 | 745 |
| 2021-01-04 | 755 | 762 | 736 | 753 | 496,800 | 753 |
分割・併合履歴 ： [2015-12-28]1株→3株 [2014-12-26]1株→2株 [2014-03-27]1株→3株