6197 (株)ソラスト 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 | 1,235 | 1,245 | 1,223 | 1,235 | 94,300 | 1,235 |
| 2021-12-29 | 1,205 | 1,238 | 1,205 | 1,238 | 74,400 | 1,238 |
| 2021-12-28 | 1,197 | 1,211 | 1,182 | 1,211 | 118,200 | 1,211 |
| 2021-12-27 | 1,220 | 1,223 | 1,190 | 1,191 | 117,200 | 1,191 |
| 2021-12-24 | 1,217 | 1,230 | 1,206 | 1,224 | 97,500 | 1,224 |
| 2021-12-23 | 1,190 | 1,215 | 1,190 | 1,208 | 94,200 | 1,208 |
| 2021-12-22 | 1,197 | 1,198 | 1,162 | 1,185 | 125,700 | 1,185 |
| 2021-12-21 | 1,165 | 1,189 | 1,157 | 1,182 | 225,200 | 1,182 |
| 2021-12-20 | 1,175 | 1,180 | 1,155 | 1,158 | 129,600 | 1,158 |
| 2021-12-17 | 1,205 | 1,205 | 1,164 | 1,175 | 146,400 | 1,175 |
| 2021-12-16 | 1,234 | 1,234 | 1,195 | 1,202 | 132,900 | 1,202 |
| 2021-12-15 | 1,200 | 1,231 | 1,192 | 1,218 | 65,200 | 1,218 |
| 2021-12-14 | 1,212 | 1,212 | 1,184 | 1,201 | 81,600 | 1,201 |
| 2021-12-13 | 1,218 | 1,226 | 1,198 | 1,210 | 80,300 | 1,210 |
| 2021-12-10 | 1,212 | 1,219 | 1,189 | 1,210 | 182,300 | 1,210 |
| 2021-12-09 | 1,231 | 1,232 | 1,209 | 1,228 | 178,400 | 1,228 |
| 2021-12-08 | 1,241 | 1,251 | 1,217 | 1,236 | 112,600 | 1,236 |
| 2021-12-07 | 1,216 | 1,224 | 1,198 | 1,224 | 133,500 | 1,224 |
| 2021-12-06 | 1,216 | 1,218 | 1,180 | 1,186 | 109,500 | 1,186 |
| 2021-12-03 | 1,208 | 1,225 | 1,207 | 1,225 | 93,200 | 1,225 |
| 2021-12-02 | 1,200 | 1,228 | 1,199 | 1,203 | 136,900 | 1,203 |
| 2021-12-01 | 1,240 | 1,244 | 1,198 | 1,204 | 131,800 | 1,204 |
| 2021-11-30 | 1,229 | 1,261 | 1,224 | 1,234 | 198,500 | 1,234 |
| 2021-11-29 | 1,209 | 1,229 | 1,202 | 1,209 | 126,600 | 1,209 |
| 2021-11-26 | 1,255 | 1,255 | 1,230 | 1,236 | 89,300 | 1,236 |
| 2021-11-25 | 1,260 | 1,274 | 1,254 | 1,260 | 42,300 | 1,260 |
| 2021-11-24 | 1,288 | 1,291 | 1,248 | 1,249 | 68,900 | 1,249 |
| 2021-11-22 | 1,286 | 1,301 | 1,273 | 1,288 | 76,500 | 1,288 |
| 2021-11-19 | 1,260 | 1,299 | 1,248 | 1,294 | 138,400 | 1,294 |
| 2021-11-18 | 1,260 | 1,267 | 1,253 | 1,263 | 96,700 | 1,263 |
| 2021-11-17 | 1,304 | 1,304 | 1,262 | 1,268 | 119,200 | 1,268 |
| 2021-11-16 | 1,343 | 1,346 | 1,303 | 1,303 | 64,000 | 1,303 |
| 2021-11-15 | 1,328 | 1,350 | 1,325 | 1,330 | 111,800 | 1,330 |
| 2021-11-12 | 1,298 | 1,335 | 1,298 | 1,328 | 119,000 | 1,328 |
| 2021-11-11 | 1,328 | 1,328 | 1,290 | 1,290 | 154,000 | 1,290 |
| 2021-11-10 | 1,333 | 1,352 | 1,310 | 1,326 | 185,500 | 1,326 |
| 2021-11-09 | 1,415 | 1,430 | 1,376 | 1,378 | 106,900 | 1,378 |
| 2021-11-08 | 1,422 | 1,425 | 1,407 | 1,413 | 85,300 | 1,413 |
| 2021-11-05 | 1,409 | 1,416 | 1,399 | 1,414 | 108,500 | 1,414 |
| 2021-11-04 | 1,414 | 1,425 | 1,386 | 1,417 | 174,200 | 1,417 |
| 2021-11-02 | 1,400 | 1,406 | 1,393 | 1,399 | 97,000 | 1,399 |
| 2021-11-01 | 1,399 | 1,402 | 1,391 | 1,400 | 117,200 | 1,400 |
| 2021-10-29 | 1,358 | 1,380 | 1,345 | 1,376 | 167,700 | 1,376 |
| 2021-10-28 | 1,363 | 1,364 | 1,350 | 1,355 | 199,200 | 1,355 |
| 2021-10-27 | 1,373 | 1,376 | 1,357 | 1,360 | 91,100 | 1,360 |
| 2021-10-26 | 1,381 | 1,386 | 1,365 | 1,384 | 72,700 | 1,384 |
| 2021-10-25 | 1,351 | 1,365 | 1,341 | 1,363 | 111,200 | 1,363 |
| 2021-10-22 | 1,367 | 1,371 | 1,353 | 1,359 | 102,100 | 1,359 |
| 2021-10-21 | 1,407 | 1,407 | 1,378 | 1,379 | 123,700 | 1,379 |
| 2021-10-20 | 1,431 | 1,436 | 1,405 | 1,409 | 78,200 | 1,409 |
| 2021-10-19 | 1,401 | 1,420 | 1,390 | 1,420 | 119,000 | 1,420 |
| 2021-10-18 | 1,437 | 1,437 | 1,410 | 1,424 | 102,200 | 1,424 |
| 2021-10-15 | 1,427 | 1,427 | 1,404 | 1,421 | 103,700 | 1,421 |
| 2021-10-14 | 1,388 | 1,421 | 1,376 | 1,414 | 154,500 | 1,414 |
| 2021-10-13 | 1,380 | 1,396 | 1,370 | 1,384 | 111,100 | 1,384 |
| 2021-10-12 | 1,410 | 1,428 | 1,370 | 1,383 | 168,600 | 1,383 |
| 2021-10-11 | 1,389 | 1,426 | 1,372 | 1,426 | 97,800 | 1,426 |
| 2021-10-08 | 1,403 | 1,417 | 1,385 | 1,404 | 160,000 | 1,404 |
| 2021-10-07 | 1,412 | 1,419 | 1,368 | 1,370 | 169,800 | 1,370 |
| 2021-10-06 | 1,436 | 1,453 | 1,402 | 1,412 | 144,600 | 1,412 |
| 2021-10-05 | 1,427 | 1,464 | 1,411 | 1,432 | 155,400 | 1,432 |
| 2021-10-04 | 1,480 | 1,480 | 1,432 | 1,463 | 144,400 | 1,463 |
| 2021-10-01 | 1,505 | 1,517 | 1,471 | 1,474 | 158,300 | 1,474 |
| 2021-09-30 | 1,471 | 1,517 | 1,467 | 1,508 | 160,500 | 1,508 |
| 2021-09-29 | 1,469 | 1,475 | 1,439 | 1,456 | 206,700 | 1,456 |
| 2021-09-28 | 1,518 | 1,518 | 1,495 | 1,508 | 114,400 | 1,508 |
| 2021-09-27 | 1,537 | 1,552 | 1,512 | 1,518 | 140,000 | 1,518 |
| 2021-09-24 | 1,550 | 1,560 | 1,546 | 1,550 | 194,400 | 1,550 |
| 2021-09-22 | 1,548 | 1,548 | 1,501 | 1,505 | 164,700 | 1,505 |
| 2021-09-21 | 1,534 | 1,561 | 1,523 | 1,548 | 144,100 | 1,548 |
| 2021-09-17 | 1,575 | 1,578 | 1,542 | 1,574 | 217,300 | 1,574 |
| 2021-09-16 | 1,563 | 1,578 | 1,551 | 1,572 | 90,900 | 1,572 |
| 2021-09-15 | 1,560 | 1,590 | 1,555 | 1,576 | 85,100 | 1,576 |
| 2021-09-14 | 1,572 | 1,600 | 1,558 | 1,600 | 114,400 | 1,600 |
| 2021-09-13 | 1,594 | 1,594 | 1,536 | 1,568 | 148,700 | 1,568 |
| 2021-09-10 | 1,564 | 1,595 | 1,558 | 1,595 | 159,400 | 1,595 |
| 2021-09-09 | 1,521 | 1,550 | 1,520 | 1,544 | 125,800 | 1,544 |
| 2021-09-08 | 1,521 | 1,558 | 1,511 | 1,551 | 143,400 | 1,551 |
| 2021-09-07 | 1,544 | 1,548 | 1,511 | 1,517 | 145,200 | 1,517 |
| 2021-09-06 | 1,520 | 1,524 | 1,499 | 1,522 | 109,400 | 1,522 |
| 2021-09-03 | 1,484 | 1,509 | 1,478 | 1,507 | 124,400 | 1,507 |
| 2021-09-02 | 1,495 | 1,495 | 1,457 | 1,488 | 107,000 | 1,488 |
| 2021-09-01 | 1,519 | 1,520 | 1,489 | 1,496 | 106,000 | 1,496 |
| 2021-08-31 | 1,499 | 1,518 | 1,483 | 1,510 | 183,300 | 1,510 |
| 2021-08-30 | 1,437 | 1,500 | 1,437 | 1,500 | 220,700 | 1,500 |
| 2021-08-27 | 1,403 | 1,430 | 1,394 | 1,428 | 96,700 | 1,428 |
| 2021-08-26 | 1,433 | 1,433 | 1,396 | 1,413 | 74,100 | 1,413 |
| 2021-08-25 | 1,414 | 1,442 | 1,397 | 1,434 | 116,700 | 1,434 |
| 2021-08-24 | 1,398 | 1,414 | 1,392 | 1,406 | 93,000 | 1,406 |
| 2021-08-23 | 1,381 | 1,407 | 1,359 | 1,398 | 113,500 | 1,398 |
| 2021-08-20 | 1,372 | 1,385 | 1,350 | 1,358 | 110,200 | 1,358 |
| 2021-08-19 | 1,376 | 1,390 | 1,358 | 1,358 | 80,900 | 1,358 |
| 2021-08-18 | 1,354 | 1,384 | 1,350 | 1,384 | 93,700 | 1,384 |
| 2021-08-17 | 1,371 | 1,381 | 1,328 | 1,345 | 111,000 | 1,345 |
| 2021-08-16 | 1,409 | 1,409 | 1,338 | 1,353 | 204,400 | 1,353 |
| 2021-08-13 | 1,399 | 1,442 | 1,394 | 1,423 | 216,000 | 1,423 |
| 2021-08-12 | 1,360 | 1,412 | 1,344 | 1,405 | 258,800 | 1,405 |
| 2021-08-11 | 1,334 | 1,352 | 1,330 | 1,332 | 124,000 | 1,332 |
| 2021-08-10 | 1,289 | 1,337 | 1,286 | 1,336 | 131,800 | 1,336 |
| 2021-08-06 | 1,291 | 1,308 | 1,284 | 1,289 | 46,900 | 1,289 |
| 2021-08-05 | 1,319 | 1,322 | 1,291 | 1,291 | 80,100 | 1,291 |
| 2021-08-04 | 1,330 | 1,339 | 1,323 | 1,324 | 44,100 | 1,324 |
| 2021-08-03 | 1,358 | 1,358 | 1,325 | 1,326 | 54,900 | 1,326 |
| 2021-08-02 | 1,354 | 1,360 | 1,342 | 1,353 | 88,500 | 1,353 |
| 2021-07-30 | 1,323 | 1,340 | 1,314 | 1,333 | 172,800 | 1,333 |
| 2021-07-29 | 1,311 | 1,323 | 1,301 | 1,316 | 57,200 | 1,316 |
| 2021-07-28 | 1,314 | 1,315 | 1,285 | 1,300 | 75,400 | 1,300 |
| 2021-07-27 | 1,336 | 1,337 | 1,317 | 1,331 | 85,900 | 1,331 |
| 2021-07-26 | 1,330 | 1,339 | 1,311 | 1,339 | 95,000 | 1,339 |
| 2021-07-21 | 1,320 | 1,328 | 1,303 | 1,312 | 82,800 | 1,312 |
| 2021-07-20 | 1,303 | 1,321 | 1,285 | 1,315 | 111,300 | 1,315 |
| 2021-07-19 | 1,343 | 1,343 | 1,307 | 1,307 | 89,600 | 1,307 |
| 2021-07-16 | 1,347 | 1,367 | 1,346 | 1,347 | 67,200 | 1,347 |
| 2021-07-15 | 1,392 | 1,393 | 1,361 | 1,367 | 96,700 | 1,367 |
| 2021-07-14 | 1,393 | 1,406 | 1,385 | 1,390 | 95,500 | 1,390 |
| 2021-07-13 | 1,415 | 1,419 | 1,383 | 1,402 | 146,400 | 1,402 |
| 2021-07-12 | 1,390 | 1,414 | 1,390 | 1,411 | 99,600 | 1,411 |
| 2021-07-09 | 1,355 | 1,371 | 1,324 | 1,366 | 173,800 | 1,366 |
| 2021-07-08 | 1,381 | 1,390 | 1,373 | 1,378 | 127,500 | 1,378 |
| 2021-07-07 | 1,390 | 1,413 | 1,385 | 1,395 | 74,800 | 1,395 |
| 2021-07-06 | 1,397 | 1,407 | 1,394 | 1,405 | 69,400 | 1,405 |
| 2021-07-05 | 1,384 | 1,410 | 1,377 | 1,394 | 89,800 | 1,394 |
| 2021-07-02 | 1,384 | 1,402 | 1,382 | 1,385 | 80,300 | 1,385 |
| 2021-07-01 | 1,408 | 1,422 | 1,375 | 1,376 | 124,100 | 1,376 |
| 2021-06-30 | 1,408 | 1,423 | 1,389 | 1,406 | 157,400 | 1,406 |
| 2021-06-29 | 1,372 | 1,397 | 1,372 | 1,387 | 111,300 | 1,387 |
| 2021-06-28 | 1,401 | 1,407 | 1,369 | 1,379 | 99,800 | 1,379 |
| 2021-06-25 | 1,382 | 1,409 | 1,381 | 1,404 | 142,700 | 1,404 |
| 2021-06-24 | 1,378 | 1,391 | 1,367 | 1,384 | 86,300 | 1,384 |
| 2021-06-23 | 1,397 | 1,406 | 1,380 | 1,385 | 82,900 | 1,385 |
| 2021-06-22 | 1,376 | 1,400 | 1,370 | 1,398 | 192,700 | 1,398 |
| 2021-06-21 | 1,320 | 1,334 | 1,305 | 1,332 | 103,700 | 1,332 |
| 2021-06-18 | 1,379 | 1,382 | 1,345 | 1,345 | 97,100 | 1,345 |
| 2021-06-17 | 1,374 | 1,384 | 1,364 | 1,364 | 96,100 | 1,364 |
| 2021-06-16 | 1,376 | 1,388 | 1,368 | 1,376 | 110,600 | 1,376 |
| 2021-06-15 | 1,370 | 1,393 | 1,357 | 1,383 | 138,200 | 1,383 |
| 2021-06-14 | 1,376 | 1,377 | 1,356 | 1,363 | 67,900 | 1,363 |
| 2021-06-11 | 1,367 | 1,389 | 1,364 | 1,369 | 237,300 | 1,369 |
| 2021-06-10 | 1,325 | 1,360 | 1,320 | 1,357 | 234,700 | 1,357 |
| 2021-06-09 | 1,319 | 1,345 | 1,314 | 1,335 | 247,000 | 1,335 |
| 2021-06-08 | 1,262 | 1,309 | 1,262 | 1,296 | 163,200 | 1,296 |
| 2021-06-07 | 1,275 | 1,286 | 1,261 | 1,271 | 135,700 | 1,271 |
| 2021-06-04 | 1,248 | 1,275 | 1,244 | 1,256 | 179,300 | 1,256 |
| 2021-06-03 | 1,261 | 1,287 | 1,245 | 1,246 | 268,100 | 1,246 |
| 2021-06-02 | 1,289 | 1,296 | 1,251 | 1,256 | 302,500 | 1,256 |
| 2021-06-01 | 1,313 | 1,313 | 1,294 | 1,300 | 158,100 | 1,300 |
| 2021-05-31 | 1,305 | 1,314 | 1,300 | 1,305 | 146,300 | 1,305 |
| 2021-05-28 | 1,308 | 1,321 | 1,293 | 1,305 | 156,100 | 1,305 |
| 2021-05-27 | 1,295 | 1,298 | 1,283 | 1,290 | 175,800 | 1,290 |
| 2021-05-26 | 1,310 | 1,319 | 1,305 | 1,306 | 78,400 | 1,306 |
| 2021-05-25 | 1,321 | 1,328 | 1,305 | 1,320 | 94,500 | 1,320 |
| 2021-05-24 | 1,320 | 1,328 | 1,316 | 1,322 | 76,700 | 1,322 |
| 2021-05-21 | 1,312 | 1,335 | 1,312 | 1,326 | 112,800 | 1,326 |
| 2021-05-20 | 1,311 | 1,320 | 1,292 | 1,308 | 156,000 | 1,308 |
| 2021-05-19 | 1,284 | 1,312 | 1,282 | 1,297 | 108,200 | 1,297 |
| 2021-05-18 | 1,250 | 1,305 | 1,245 | 1,299 | 175,900 | 1,299 |
| 2021-05-17 | 1,320 | 1,327 | 1,251 | 1,259 | 333,200 | 1,259 |
| 2021-05-14 | 1,306 | 1,350 | 1,299 | 1,311 | 290,200 | 1,311 |
| 2021-05-13 | 1,320 | 1,354 | 1,301 | 1,336 | 214,400 | 1,336 |
| 2021-05-12 | 1,359 | 1,370 | 1,323 | 1,343 | 184,100 | 1,343 |
| 2021-05-11 | 1,397 | 1,397 | 1,351 | 1,357 | 180,600 | 1,357 |
| 2021-05-10 | 1,412 | 1,416 | 1,402 | 1,410 | 119,100 | 1,410 |
| 2021-05-07 | 1,450 | 1,452 | 1,415 | 1,422 | 111,200 | 1,422 |
| 2021-05-06 | 1,436 | 1,463 | 1,429 | 1,450 | 186,400 | 1,450 |
| 2021-04-30 | 1,392 | 1,437 | 1,390 | 1,422 | 223,800 | 1,422 |
| 2021-04-28 | 1,412 | 1,421 | 1,395 | 1,395 | 111,200 | 1,395 |
| 2021-04-27 | 1,418 | 1,437 | 1,418 | 1,423 | 90,500 | 1,423 |
| 2021-04-26 | 1,448 | 1,455 | 1,408 | 1,414 | 95,000 | 1,414 |
| 2021-04-23 | 1,449 | 1,455 | 1,422 | 1,433 | 77,600 | 1,433 |
| 2021-04-22 | 1,448 | 1,455 | 1,427 | 1,454 | 129,500 | 1,454 |
| 2021-04-21 | 1,440 | 1,450 | 1,416 | 1,435 | 148,100 | 1,435 |
| 2021-04-20 | 1,480 | 1,485 | 1,444 | 1,454 | 180,700 | 1,454 |
| 2021-04-19 | 1,486 | 1,505 | 1,485 | 1,495 | 173,300 | 1,495 |
| 2021-04-16 | 1,472 | 1,492 | 1,463 | 1,482 | 145,000 | 1,482 |
| 2021-04-15 | 1,438 | 1,462 | 1,432 | 1,452 | 166,200 | 1,452 |
| 2021-04-14 | 1,452 | 1,465 | 1,416 | 1,465 | 167,200 | 1,465 |
| 2021-04-13 | 1,451 | 1,476 | 1,440 | 1,451 | 146,100 | 1,451 |
| 2021-04-12 | 1,466 | 1,466 | 1,426 | 1,443 | 150,100 | 1,443 |
| 2021-04-09 | 1,450 | 1,470 | 1,413 | 1,450 | 371,400 | 1,450 |
| 2021-04-08 | 1,407 | 1,413 | 1,397 | 1,399 | 112,300 | 1,399 |
| 2021-04-07 | 1,405 | 1,412 | 1,393 | 1,407 | 100,800 | 1,407 |
| 2021-04-06 | 1,436 | 1,439 | 1,396 | 1,404 | 112,300 | 1,404 |
| 2021-04-05 | 1,427 | 1,431 | 1,403 | 1,429 | 83,100 | 1,429 |
| 2021-04-02 | 1,451 | 1,457 | 1,412 | 1,417 | 97,200 | 1,417 |
| 2021-04-01 | 1,440 | 1,469 | 1,435 | 1,447 | 257,100 | 1,447 |
| 2021-03-31 | 1,380 | 1,443 | 1,380 | 1,428 | 214,500 | 1,428 |
| 2021-03-30 | 1,394 | 1,412 | 1,392 | 1,400 | 130,500 | 1,400 |
| 2021-03-29 | 1,394 | 1,402 | 1,376 | 1,395 | 217,100 | 1,395 |
| 2021-03-26 | 1,352 | 1,375 | 1,351 | 1,370 | 143,700 | 1,370 |
| 2021-03-25 | 1,344 | 1,361 | 1,335 | 1,352 | 186,500 | 1,352 |
| 2021-03-24 | 1,363 | 1,369 | 1,328 | 1,329 | 194,800 | 1,329 |
| 2021-03-23 | 1,405 | 1,405 | 1,370 | 1,372 | 108,300 | 1,372 |
| 2021-03-22 | 1,440 | 1,440 | 1,396 | 1,396 | 243,800 | 1,396 |
| 2021-03-19 | 1,430 | 1,459 | 1,423 | 1,446 | 252,900 | 1,446 |
| 2021-03-18 | 1,410 | 1,442 | 1,405 | 1,422 | 323,200 | 1,422 |
| 2021-03-17 | 1,392 | 1,406 | 1,385 | 1,397 | 154,000 | 1,397 |
| 2021-03-16 | 1,386 | 1,400 | 1,375 | 1,395 | 230,000 | 1,395 |
| 2021-03-15 | 1,400 | 1,403 | 1,367 | 1,390 | 182,100 | 1,390 |
| 2021-03-12 | 1,338 | 1,380 | 1,319 | 1,380 | 255,800 | 1,380 |
| 2021-03-11 | 1,307 | 1,339 | 1,304 | 1,338 | 267,500 | 1,338 |
| 2021-03-10 | 1,335 | 1,340 | 1,303 | 1,309 | 376,900 | 1,309 |
| 2021-03-09 | 1,352 | 1,393 | 1,344 | 1,365 | 262,200 | 1,365 |
| 2021-03-08 | 1,390 | 1,393 | 1,357 | 1,365 | 258,000 | 1,365 |
| 2021-03-05 | 1,371 | 1,371 | 1,331 | 1,361 | 228,700 | 1,361 |
| 2021-03-04 | 1,366 | 1,388 | 1,356 | 1,381 | 264,900 | 1,381 |
| 2021-03-03 | 1,403 | 1,438 | 1,355 | 1,367 | 333,400 | 1,367 |
| 2021-03-02 | 1,433 | 1,433 | 1,365 | 1,373 | 578,700 | 1,373 |
| 2021-03-01 | 1,450 | 1,450 | 1,420 | 1,446 | 271,300 | 1,446 |
| 2021-02-26 | 1,443 | 1,456 | 1,424 | 1,438 | 331,000 | 1,438 |
| 2021-02-25 | 1,479 | 1,485 | 1,448 | 1,449 | 289,700 | 1,449 |
| 2021-02-24 | 1,495 | 1,506 | 1,456 | 1,456 | 187,800 | 1,456 |
| 2021-02-22 | 1,502 | 1,507 | 1,475 | 1,495 | 169,600 | 1,495 |
| 2021-02-19 | 1,511 | 1,512 | 1,469 | 1,472 | 252,900 | 1,472 |
| 2021-02-18 | 1,582 | 1,596 | 1,525 | 1,525 | 192,000 | 1,525 |
| 2021-02-17 | 1,620 | 1,622 | 1,551 | 1,576 | 171,500 | 1,576 |
| 2021-02-16 | 1,615 | 1,627 | 1,587 | 1,602 | 214,900 | 1,602 |
| 2021-02-15 | 1,628 | 1,628 | 1,593 | 1,616 | 165,000 | 1,616 |
| 2021-02-12 | 1,591 | 1,645 | 1,574 | 1,616 | 355,700 | 1,616 |
| 2021-02-10 | 1,458 | 1,584 | 1,453 | 1,562 | 465,800 | 1,562 |
| 2021-02-09 | 1,490 | 1,512 | 1,475 | 1,511 | 271,700 | 1,511 |
| 2021-02-08 | 1,528 | 1,534 | 1,496 | 1,496 | 201,200 | 1,496 |
| 2021-02-05 | 1,541 | 1,541 | 1,499 | 1,519 | 317,800 | 1,519 |
| 2021-02-04 | 1,579 | 1,580 | 1,520 | 1,541 | 360,300 | 1,541 |
| 2021-02-03 | 1,589 | 1,636 | 1,581 | 1,613 | 186,100 | 1,613 |
| 2021-02-02 | 1,595 | 1,599 | 1,576 | 1,588 | 101,400 | 1,588 |
| 2021-02-01 | 1,580 | 1,600 | 1,566 | 1,591 | 119,400 | 1,591 |
| 2021-01-29 | 1,565 | 1,609 | 1,550 | 1,585 | 203,300 | 1,585 |
| 2021-01-28 | 1,560 | 1,589 | 1,536 | 1,568 | 630,900 | 1,568 |
| 2021-01-27 | 1,636 | 1,642 | 1,597 | 1,600 | 300,300 | 1,600 |
| 2021-01-26 | 1,640 | 1,662 | 1,617 | 1,651 | 211,700 | 1,651 |
| 2021-01-25 | 1,681 | 1,681 | 1,621 | 1,649 | 234,600 | 1,649 |
| 2021-01-22 | 1,590 | 1,650 | 1,588 | 1,640 | 244,500 | 1,640 |
| 2021-01-21 | 1,599 | 1,619 | 1,583 | 1,600 | 215,500 | 1,600 |
| 2021-01-20 | 1,567 | 1,572 | 1,534 | 1,571 | 161,100 | 1,571 |
| 2021-01-19 | 1,558 | 1,589 | 1,552 | 1,575 | 171,900 | 1,575 |
| 2021-01-18 | 1,521 | 1,550 | 1,521 | 1,545 | 103,200 | 1,545 |
| 2021-01-15 | 1,540 | 1,542 | 1,523 | 1,530 | 117,600 | 1,530 |
| 2021-01-14 | 1,519 | 1,565 | 1,508 | 1,544 | 133,500 | 1,544 |
| 2021-01-13 | 1,512 | 1,536 | 1,506 | 1,536 | 166,000 | 1,536 |
| 2021-01-12 | 1,508 | 1,534 | 1,498 | 1,515 | 149,000 | 1,515 |
| 2021-01-08 | 1,524 | 1,525 | 1,456 | 1,523 | 246,800 | 1,523 |
| 2021-01-07 | 1,590 | 1,590 | 1,538 | 1,543 | 124,000 | 1,543 |
| 2021-01-06 | 1,559 | 1,573 | 1,534 | 1,566 | 138,300 | 1,566 |
| 2021-01-05 | 1,526 | 1,555 | 1,502 | 1,553 | 202,800 | 1,553 |
| 2021-01-04 | 1,623 | 1,623 | 1,528 | 1,547 | 204,900 | 1,547 |
分割・併合履歴 ： [2018-06-27]1株→3株
