6250 (株)やまびこ 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 | 1,237 | 1,251 | 1,228 | 1,246 | 45,000 | 1,246 |
| 2021-12-29 | 1,254 | 1,256 | 1,233 | 1,243 | 78,400 | 1,243 |
| 2021-12-28 | 1,281 | 1,292 | 1,272 | 1,291 | 122,000 | 1,291 |
| 2021-12-27 | 1,264 | 1,272 | 1,257 | 1,264 | 38,300 | 1,264 |
| 2021-12-24 | 1,266 | 1,269 | 1,260 | 1,263 | 35,400 | 1,263 |
| 2021-12-23 | 1,257 | 1,264 | 1,255 | 1,261 | 24,400 | 1,261 |
| 2021-12-22 | 1,263 | 1,263 | 1,246 | 1,257 | 30,500 | 1,257 |
| 2021-12-21 | 1,262 | 1,275 | 1,253 | 1,256 | 47,700 | 1,256 |
| 2021-12-20 | 1,295 | 1,295 | 1,243 | 1,243 | 51,900 | 1,243 |
| 2021-12-17 | 1,311 | 1,319 | 1,297 | 1,312 | 71,700 | 1,312 |
| 2021-12-16 | 1,330 | 1,331 | 1,311 | 1,311 | 40,500 | 1,311 |
| 2021-12-15 | 1,308 | 1,326 | 1,308 | 1,314 | 31,200 | 1,314 |
| 2021-12-14 | 1,304 | 1,314 | 1,300 | 1,311 | 26,200 | 1,311 |
| 2021-12-13 | 1,303 | 1,313 | 1,298 | 1,303 | 30,500 | 1,303 |
| 2021-12-10 | 1,315 | 1,316 | 1,290 | 1,302 | 67,000 | 1,302 |
| 2021-12-09 | 1,291 | 1,294 | 1,281 | 1,287 | 27,100 | 1,287 |
| 2021-12-08 | 1,308 | 1,308 | 1,286 | 1,291 | 37,700 | 1,291 |
| 2021-12-07 | 1,278 | 1,312 | 1,278 | 1,308 | 65,000 | 1,308 |
| 2021-12-06 | 1,269 | 1,283 | 1,267 | 1,269 | 37,000 | 1,269 |
| 2021-12-03 | 1,270 | 1,272 | 1,258 | 1,268 | 35,900 | 1,268 |
| 2021-12-02 | 1,250 | 1,275 | 1,249 | 1,259 | 62,800 | 1,259 |
| 2021-12-01 | 1,247 | 1,268 | 1,247 | 1,252 | 67,100 | 1,252 |
| 2021-11-30 | 1,250 | 1,267 | 1,238 | 1,248 | 123,500 | 1,248 |
| 2021-11-29 | 1,238 | 1,255 | 1,234 | 1,240 | 104,400 | 1,240 |
| 2021-11-26 | 1,254 | 1,256 | 1,244 | 1,250 | 43,900 | 1,250 |
| 2021-11-25 | 1,263 | 1,269 | 1,258 | 1,258 | 23,500 | 1,258 |
| 2021-11-24 | 1,286 | 1,294 | 1,261 | 1,266 | 44,900 | 1,266 |
| 2021-11-22 | 1,273 | 1,292 | 1,261 | 1,284 | 33,500 | 1,284 |
| 2021-11-19 | 1,270 | 1,278 | 1,253 | 1,273 | 26,200 | 1,273 |
| 2021-11-18 | 1,256 | 1,267 | 1,250 | 1,256 | 29,300 | 1,256 |
| 2021-11-17 | 1,258 | 1,258 | 1,249 | 1,250 | 56,000 | 1,250 |
| 2021-11-16 | 1,272 | 1,275 | 1,259 | 1,264 | 25,700 | 1,264 |
| 2021-11-15 | 1,267 | 1,275 | 1,255 | 1,266 | 32,500 | 1,266 |
| 2021-11-12 | 1,249 | 1,276 | 1,249 | 1,262 | 55,600 | 1,262 |
| 2021-11-11 | 1,222 | 1,237 | 1,195 | 1,231 | 98,300 | 1,231 |
| 2021-11-10 | 1,254 | 1,260 | 1,237 | 1,247 | 35,600 | 1,247 |
| 2021-11-09 | 1,272 | 1,274 | 1,252 | 1,252 | 43,300 | 1,252 |
| 2021-11-08 | 1,291 | 1,291 | 1,276 | 1,284 | 37,800 | 1,284 |
| 2021-11-05 | 1,291 | 1,291 | 1,275 | 1,281 | 38,000 | 1,281 |
| 2021-11-04 | 1,277 | 1,316 | 1,277 | 1,306 | 119,400 | 1,306 |
| 2021-11-02 | 1,280 | 1,293 | 1,269 | 1,269 | 63,300 | 1,269 |
| 2021-11-01 | 1,251 | 1,283 | 1,243 | 1,283 | 99,000 | 1,283 |
| 2021-10-29 | 1,232 | 1,239 | 1,220 | 1,239 | 36,900 | 1,239 |
| 2021-10-28 | 1,218 | 1,242 | 1,211 | 1,238 | 66,100 | 1,238 |
| 2021-10-27 | 1,224 | 1,232 | 1,216 | 1,229 | 47,200 | 1,229 |
| 2021-10-26 | 1,221 | 1,229 | 1,211 | 1,216 | 28,000 | 1,216 |
| 2021-10-25 | 1,204 | 1,222 | 1,196 | 1,209 | 55,400 | 1,209 |
| 2021-10-22 | 1,189 | 1,205 | 1,186 | 1,201 | 37,000 | 1,201 |
| 2021-10-21 | 1,203 | 1,212 | 1,194 | 1,194 | 20,700 | 1,194 |
| 2021-10-20 | 1,229 | 1,235 | 1,203 | 1,205 | 20,800 | 1,205 |
| 2021-10-19 | 1,215 | 1,224 | 1,212 | 1,215 | 21,100 | 1,215 |
| 2021-10-18 | 1,214 | 1,218 | 1,201 | 1,209 | 39,000 | 1,209 |
| 2021-10-15 | 1,183 | 1,212 | 1,183 | 1,209 | 33,900 | 1,209 |
| 2021-10-14 | 1,187 | 1,189 | 1,174 | 1,180 | 42,200 | 1,180 |
| 2021-10-13 | 1,197 | 1,197 | 1,180 | 1,188 | 54,200 | 1,188 |
| 2021-10-12 | 1,211 | 1,211 | 1,195 | 1,197 | 33,900 | 1,197 |
| 2021-10-11 | 1,196 | 1,214 | 1,194 | 1,212 | 24,400 | 1,212 |
| 2021-10-08 | 1,207 | 1,209 | 1,195 | 1,195 | 29,700 | 1,195 |
| 2021-10-07 | 1,193 | 1,202 | 1,181 | 1,181 | 60,700 | 1,181 |
| 2021-10-06 | 1,197 | 1,221 | 1,190 | 1,193 | 76,400 | 1,193 |
| 2021-10-05 | 1,200 | 1,200 | 1,176 | 1,185 | 77,500 | 1,185 |
| 2021-10-04 | 1,232 | 1,235 | 1,203 | 1,205 | 57,500 | 1,205 |
| 2021-10-01 | 1,241 | 1,241 | 1,209 | 1,210 | 89,900 | 1,210 |
| 2021-09-30 | 1,262 | 1,264 | 1,241 | 1,241 | 68,200 | 1,241 |
| 2021-09-29 | 1,260 | 1,263 | 1,249 | 1,263 | 85,900 | 1,263 |
| 2021-09-28 | 1,292 | 1,292 | 1,266 | 1,285 | 83,200 | 1,285 |
| 2021-09-27 | 1,316 | 1,323 | 1,290 | 1,292 | 43,500 | 1,292 |
| 2021-09-24 | 1,284 | 1,319 | 1,284 | 1,316 | 99,900 | 1,316 |
| 2021-09-22 | 1,304 | 1,311 | 1,278 | 1,278 | 63,700 | 1,278 |
| 2021-09-21 | 1,324 | 1,325 | 1,304 | 1,304 | 58,200 | 1,304 |
| 2021-09-17 | 1,347 | 1,358 | 1,332 | 1,357 | 72,900 | 1,357 |
| 2021-09-16 | 1,335 | 1,336 | 1,318 | 1,335 | 47,400 | 1,335 |
| 2021-09-15 | 1,340 | 1,347 | 1,319 | 1,333 | 53,800 | 1,333 |
| 2021-09-14 | 1,350 | 1,370 | 1,342 | 1,370 | 73,800 | 1,370 |
| 2021-09-13 | 1,329 | 1,350 | 1,320 | 1,350 | 59,000 | 1,350 |
| 2021-09-10 | 1,293 | 1,332 | 1,293 | 1,332 | 91,300 | 1,332 |
| 2021-09-09 | 1,310 | 1,315 | 1,295 | 1,302 | 51,000 | 1,302 |
| 2021-09-08 | 1,310 | 1,321 | 1,305 | 1,317 | 69,500 | 1,317 |
| 2021-09-07 | 1,323 | 1,342 | 1,313 | 1,318 | 115,900 | 1,318 |
| 2021-09-06 | 1,297 | 1,318 | 1,294 | 1,318 | 76,200 | 1,318 |
| 2021-09-03 | 1,274 | 1,297 | 1,265 | 1,292 | 78,900 | 1,292 |
| 2021-09-02 | 1,277 | 1,277 | 1,260 | 1,274 | 38,300 | 1,274 |
| 2021-09-01 | 1,274 | 1,296 | 1,270 | 1,276 | 46,500 | 1,276 |
| 2021-08-31 | 1,252 | 1,274 | 1,242 | 1,266 | 73,600 | 1,266 |
| 2021-08-30 | 1,240 | 1,262 | 1,240 | 1,255 | 56,700 | 1,255 |
| 2021-08-27 | 1,229 | 1,239 | 1,224 | 1,234 | 63,800 | 1,234 |
| 2021-08-26 | 1,246 | 1,246 | 1,224 | 1,237 | 75,800 | 1,237 |
| 2021-08-25 | 1,260 | 1,269 | 1,234 | 1,239 | 82,800 | 1,239 |
| 2021-08-24 | 1,221 | 1,244 | 1,217 | 1,236 | 66,100 | 1,236 |
| 2021-08-23 | 1,221 | 1,228 | 1,210 | 1,216 | 48,900 | 1,216 |
| 2021-08-20 | 1,208 | 1,229 | 1,208 | 1,210 | 80,400 | 1,210 |
| 2021-08-19 | 1,222 | 1,224 | 1,208 | 1,208 | 136,000 | 1,208 |
| 2021-08-18 | 1,248 | 1,258 | 1,228 | 1,230 | 107,200 | 1,230 |
| 2021-08-17 | 1,257 | 1,287 | 1,248 | 1,248 | 89,700 | 1,248 |
| 2021-08-16 | 1,281 | 1,292 | 1,246 | 1,246 | 103,600 | 1,246 |
| 2021-08-13 | 1,257 | 1,292 | 1,252 | 1,268 | 94,700 | 1,268 |
| 2021-08-12 | 1,234 | 1,338 | 1,234 | 1,257 | 211,500 | 1,257 |
| 2021-08-11 | 1,310 | 1,340 | 1,309 | 1,324 | 139,000 | 1,324 |
| 2021-08-10 | 1,282 | 1,302 | 1,277 | 1,293 | 84,000 | 1,293 |
| 2021-08-06 | 1,251 | 1,279 | 1,243 | 1,275 | 51,000 | 1,275 |
| 2021-08-05 | 1,262 | 1,268 | 1,242 | 1,242 | 15,800 | 1,242 |
| 2021-08-04 | 1,273 | 1,280 | 1,265 | 1,268 | 49,800 | 1,268 |
| 2021-08-03 | 1,283 | 1,283 | 1,266 | 1,280 | 18,700 | 1,280 |
| 2021-08-02 | 1,258 | 1,287 | 1,250 | 1,284 | 79,800 | 1,284 |
| 2021-07-30 | 1,253 | 1,259 | 1,241 | 1,248 | 64,100 | 1,248 |
| 2021-07-29 | 1,244 | 1,260 | 1,244 | 1,255 | 40,100 | 1,255 |
| 2021-07-28 | 1,237 | 1,241 | 1,228 | 1,237 | 21,600 | 1,237 |
| 2021-07-27 | 1,260 | 1,264 | 1,248 | 1,249 | 34,400 | 1,249 |
| 2021-07-26 | 1,260 | 1,260 | 1,245 | 1,256 | 32,400 | 1,256 |
| 2021-07-21 | 1,237 | 1,242 | 1,226 | 1,230 | 34,100 | 1,230 |
| 2021-07-20 | 1,210 | 1,221 | 1,208 | 1,217 | 55,800 | 1,217 |
| 2021-07-19 | 1,222 | 1,226 | 1,210 | 1,218 | 54,700 | 1,218 |
| 2021-07-16 | 1,235 | 1,243 | 1,225 | 1,234 | 28,000 | 1,234 |
| 2021-07-15 | 1,267 | 1,267 | 1,237 | 1,237 | 43,300 | 1,237 |
| 2021-07-14 | 1,263 | 1,284 | 1,256 | 1,271 | 47,600 | 1,271 |
| 2021-07-13 | 1,245 | 1,278 | 1,244 | 1,278 | 50,800 | 1,278 |
| 2021-07-12 | 1,250 | 1,262 | 1,233 | 1,238 | 97,900 | 1,238 |
| 2021-07-09 | 1,213 | 1,225 | 1,204 | 1,224 | 142,300 | 1,224 |
| 2021-07-08 | 1,210 | 1,229 | 1,210 | 1,211 | 86,200 | 1,211 |
| 2021-07-07 | 1,206 | 1,221 | 1,206 | 1,212 | 54,800 | 1,212 |
| 2021-07-06 | 1,215 | 1,227 | 1,210 | 1,222 | 37,100 | 1,222 |
| 2021-07-05 | 1,222 | 1,223 | 1,211 | 1,212 | 27,200 | 1,212 |
| 2021-07-02 | 1,219 | 1,222 | 1,215 | 1,222 | 39,400 | 1,222 |
| 2021-07-01 | 1,215 | 1,222 | 1,209 | 1,211 | 45,500 | 1,211 |
| 2021-06-30 | 1,218 | 1,226 | 1,215 | 1,215 | 61,900 | 1,215 |
| 2021-06-29 | 1,210 | 1,224 | 1,206 | 1,213 | 105,400 | 1,213 |
| 2021-06-28 | 1,224 | 1,224 | 1,209 | 1,218 | 68,200 | 1,218 |
| 2021-06-25 | 1,224 | 1,235 | 1,220 | 1,224 | 75,500 | 1,224 |
| 2021-06-24 | 1,211 | 1,222 | 1,210 | 1,220 | 39,900 | 1,220 |
| 2021-06-23 | 1,234 | 1,238 | 1,210 | 1,211 | 62,400 | 1,211 |
| 2021-06-22 | 1,234 | 1,243 | 1,218 | 1,232 | 62,800 | 1,232 |
| 2021-06-21 | 1,210 | 1,227 | 1,206 | 1,210 | 110,800 | 1,210 |
| 2021-06-18 | 1,233 | 1,235 | 1,226 | 1,226 | 76,200 | 1,226 |
| 2021-06-17 | 1,245 | 1,245 | 1,229 | 1,238 | 59,800 | 1,238 |
| 2021-06-16 | 1,231 | 1,246 | 1,230 | 1,245 | 39,900 | 1,245 |
| 2021-06-15 | 1,210 | 1,245 | 1,209 | 1,235 | 103,400 | 1,235 |
| 2021-06-14 | 1,211 | 1,214 | 1,208 | 1,211 | 59,200 | 1,211 |
| 2021-06-11 | 1,211 | 1,219 | 1,210 | 1,210 | 84,100 | 1,210 |
| 2021-06-10 | 1,210 | 1,229 | 1,209 | 1,222 | 56,700 | 1,222 |
| 2021-06-09 | 1,213 | 1,224 | 1,210 | 1,211 | 41,400 | 1,211 |
| 2021-06-08 | 1,210 | 1,218 | 1,206 | 1,211 | 75,400 | 1,211 |
| 2021-06-07 | 1,226 | 1,228 | 1,208 | 1,211 | 52,100 | 1,211 |
| 2021-06-04 | 1,215 | 1,226 | 1,215 | 1,222 | 30,500 | 1,222 |
| 2021-06-03 | 1,215 | 1,233 | 1,215 | 1,230 | 42,600 | 1,230 |
| 2021-06-02 | 1,217 | 1,230 | 1,208 | 1,216 | 78,700 | 1,216 |
| 2021-06-01 | 1,219 | 1,237 | 1,204 | 1,230 | 76,600 | 1,230 |
| 2021-05-31 | 1,203 | 1,221 | 1,202 | 1,219 | 74,400 | 1,219 |
| 2021-05-28 | 1,209 | 1,233 | 1,198 | 1,200 | 192,700 | 1,200 |
| 2021-05-27 | 1,220 | 1,221 | 1,185 | 1,189 | 193,400 | 1,189 |
| 2021-05-26 | 1,241 | 1,250 | 1,213 | 1,220 | 85,100 | 1,220 |
| 2021-05-25 | 1,282 | 1,282 | 1,250 | 1,250 | 46,400 | 1,250 |
| 2021-05-24 | 1,245 | 1,285 | 1,242 | 1,278 | 50,200 | 1,278 |
| 2021-05-21 | 1,264 | 1,274 | 1,243 | 1,244 | 59,200 | 1,244 |
| 2021-05-20 | 1,252 | 1,285 | 1,248 | 1,277 | 59,700 | 1,277 |
| 2021-05-19 | 1,268 | 1,277 | 1,242 | 1,245 | 66,700 | 1,245 |
| 2021-05-18 | 1,275 | 1,294 | 1,264 | 1,294 | 71,900 | 1,294 |
| 2021-05-17 | 1,245 | 1,271 | 1,245 | 1,265 | 79,900 | 1,265 |
| 2021-05-14 | 1,234 | 1,264 | 1,232 | 1,243 | 125,000 | 1,243 |
| 2021-05-13 | 1,229 | 1,263 | 1,207 | 1,210 | 249,000 | 1,210 |
| 2021-05-12 | 1,204 | 1,215 | 1,198 | 1,210 | 124,100 | 1,210 |
| 2021-05-11 | 1,210 | 1,222 | 1,205 | 1,208 | 134,800 | 1,208 |
| 2021-05-10 | 1,215 | 1,221 | 1,205 | 1,209 | 36,200 | 1,209 |
| 2021-05-07 | 1,205 | 1,225 | 1,205 | 1,217 | 60,200 | 1,217 |
| 2021-05-06 | 1,178 | 1,206 | 1,178 | 1,195 | 82,200 | 1,195 |
| 2021-04-30 | 1,190 | 1,196 | 1,177 | 1,178 | 89,200 | 1,178 |
| 2021-04-28 | 1,179 | 1,193 | 1,168 | 1,190 | 90,600 | 1,190 |
| 2021-04-27 | 1,207 | 1,213 | 1,184 | 1,184 | 71,100 | 1,184 |
| 2021-04-26 | 1,224 | 1,231 | 1,203 | 1,206 | 85,000 | 1,206 |
| 2021-04-23 | 1,234 | 1,249 | 1,213 | 1,221 | 152,400 | 1,221 |
| 2021-04-22 | 1,207 | 1,221 | 1,203 | 1,221 | 84,400 | 1,221 |
| 2021-04-21 | 1,210 | 1,210 | 1,177 | 1,190 | 99,500 | 1,190 |
| 2021-04-20 | 1,238 | 1,247 | 1,222 | 1,222 | 101,000 | 1,222 |
| 2021-04-19 | 1,243 | 1,254 | 1,241 | 1,249 | 64,900 | 1,249 |
| 2021-04-16 | 1,241 | 1,248 | 1,229 | 1,242 | 63,700 | 1,242 |
| 2021-04-15 | 1,238 | 1,247 | 1,230 | 1,239 | 108,300 | 1,239 |
| 2021-04-14 | 1,250 | 1,250 | 1,234 | 1,240 | 47,900 | 1,240 |
| 2021-04-13 | 1,255 | 1,275 | 1,255 | 1,259 | 63,300 | 1,259 |
| 2021-04-12 | 1,245 | 1,261 | 1,240 | 1,255 | 27,400 | 1,255 |
| 2021-04-09 | 1,239 | 1,254 | 1,234 | 1,241 | 77,700 | 1,241 |
| 2021-04-08 | 1,253 | 1,260 | 1,223 | 1,232 | 106,300 | 1,232 |
| 2021-04-07 | 1,245 | 1,273 | 1,242 | 1,271 | 61,700 | 1,271 |
| 2021-04-06 | 1,262 | 1,265 | 1,246 | 1,249 | 99,000 | 1,249 |
| 2021-04-05 | 1,250 | 1,263 | 1,232 | 1,262 | 61,400 | 1,262 |
| 2021-04-02 | 1,252 | 1,252 | 1,234 | 1,243 | 48,900 | 1,243 |
| 2021-04-01 | 1,233 | 1,247 | 1,218 | 1,237 | 126,800 | 1,237 |
| 2021-03-31 | 1,237 | 1,258 | 1,228 | 1,228 | 71,000 | 1,228 |
| 2021-03-30 | 1,255 | 1,258 | 1,226 | 1,253 | 85,000 | 1,253 |
| 2021-03-29 | 1,267 | 1,267 | 1,241 | 1,260 | 117,600 | 1,260 |
| 2021-03-26 | 1,254 | 1,264 | 1,230 | 1,239 | 105,000 | 1,239 |
| 2021-03-25 | 1,221 | 1,252 | 1,221 | 1,240 | 101,700 | 1,240 |
| 2021-03-24 | 1,247 | 1,247 | 1,197 | 1,198 | 94,700 | 1,198 |
| 2021-03-23 | 1,276 | 1,283 | 1,267 | 1,267 | 120,100 | 1,267 |
| 2021-03-22 | 1,262 | 1,279 | 1,245 | 1,273 | 111,400 | 1,273 |
| 2021-03-19 | 1,253 | 1,262 | 1,227 | 1,262 | 199,900 | 1,262 |
| 2021-03-18 | 1,245 | 1,257 | 1,239 | 1,249 | 93,100 | 1,249 |
| 2021-03-17 | 1,220 | 1,252 | 1,220 | 1,250 | 102,400 | 1,250 |
| 2021-03-16 | 1,226 | 1,236 | 1,215 | 1,223 | 70,800 | 1,223 |
| 2021-03-15 | 1,222 | 1,230 | 1,206 | 1,222 | 120,700 | 1,222 |
| 2021-03-12 | 1,204 | 1,220 | 1,186 | 1,218 | 161,600 | 1,218 |
| 2021-03-11 | 1,209 | 1,232 | 1,202 | 1,218 | 135,700 | 1,218 |
| 2021-03-10 | 1,206 | 1,209 | 1,185 | 1,205 | 110,400 | 1,205 |
| 2021-03-09 | 1,170 | 1,198 | 1,158 | 1,195 | 202,200 | 1,195 |
| 2021-03-08 | 1,190 | 1,190 | 1,151 | 1,165 | 142,500 | 1,165 |
| 2021-03-05 | 1,137 | 1,165 | 1,121 | 1,165 | 184,300 | 1,165 |
| 2021-03-04 | 1,136 | 1,155 | 1,127 | 1,143 | 139,500 | 1,143 |
| 2021-03-03 | 1,131 | 1,158 | 1,122 | 1,135 | 141,000 | 1,135 |
| 2021-03-02 | 1,149 | 1,149 | 1,112 | 1,131 | 94,200 | 1,131 |
| 2021-03-01 | 1,138 | 1,146 | 1,123 | 1,134 | 109,600 | 1,134 |
| 2021-02-26 | 1,146 | 1,146 | 1,111 | 1,111 | 150,800 | 1,111 |
| 2021-02-25 | 1,203 | 1,209 | 1,159 | 1,160 | 166,200 | 1,160 |
| 2021-02-24 | 1,180 | 1,194 | 1,177 | 1,186 | 189,100 | 1,186 |
| 2021-02-22 | 1,191 | 1,193 | 1,172 | 1,177 | 116,500 | 1,177 |
| 2021-02-19 | 1,190 | 1,191 | 1,167 | 1,169 | 122,900 | 1,169 |
| 2021-02-18 | 1,235 | 1,235 | 1,200 | 1,202 | 124,700 | 1,202 |
| 2021-02-17 | 1,226 | 1,233 | 1,203 | 1,228 | 139,300 | 1,228 |
| 2021-02-16 | 1,270 | 1,271 | 1,186 | 1,227 | 414,100 | 1,227 |
| 2021-02-15 | 1,220 | 1,297 | 1,220 | 1,281 | 262,000 | 1,281 |
| 2021-02-12 | 1,366 | 1,380 | 1,358 | 1,370 | 78,400 | 1,370 |
| 2021-02-10 | 1,369 | 1,373 | 1,360 | 1,366 | 58,400 | 1,366 |
| 2021-02-09 | 1,360 | 1,387 | 1,354 | 1,369 | 81,300 | 1,369 |
| 2021-02-08 | 1,324 | 1,360 | 1,324 | 1,357 | 91,700 | 1,357 |
| 2021-02-05 | 1,333 | 1,333 | 1,315 | 1,330 | 61,100 | 1,330 |
| 2021-02-04 | 1,313 | 1,328 | 1,303 | 1,324 | 54,900 | 1,324 |
| 2021-02-03 | 1,325 | 1,325 | 1,303 | 1,317 | 85,500 | 1,317 |
| 2021-02-02 | 1,285 | 1,320 | 1,275 | 1,317 | 190,600 | 1,317 |
| 2021-02-01 | 1,272 | 1,295 | 1,265 | 1,288 | 116,100 | 1,288 |
| 2021-01-29 | 1,308 | 1,326 | 1,277 | 1,280 | 100,100 | 1,280 |
| 2021-01-28 | 1,288 | 1,323 | 1,283 | 1,315 | 102,500 | 1,315 |
| 2021-01-27 | 1,303 | 1,330 | 1,303 | 1,315 | 73,000 | 1,315 |
| 2021-01-26 | 1,324 | 1,329 | 1,294 | 1,299 | 134,200 | 1,299 |
| 2021-01-25 | 1,352 | 1,352 | 1,333 | 1,335 | 74,700 | 1,335 |
| 2021-01-22 | 1,350 | 1,359 | 1,336 | 1,346 | 81,500 | 1,346 |
| 2021-01-21 | 1,340 | 1,371 | 1,339 | 1,367 | 194,700 | 1,367 |
| 2021-01-20 | 1,338 | 1,338 | 1,306 | 1,320 | 72,600 | 1,320 |
| 2021-01-19 | 1,335 | 1,343 | 1,316 | 1,316 | 105,400 | 1,316 |
| 2021-01-18 | 1,325 | 1,333 | 1,306 | 1,320 | 59,400 | 1,320 |
| 2021-01-15 | 1,361 | 1,367 | 1,324 | 1,326 | 111,700 | 1,326 |
| 2021-01-14 | 1,367 | 1,367 | 1,339 | 1,355 | 178,100 | 1,355 |
| 2021-01-13 | 1,374 | 1,387 | 1,345 | 1,360 | 134,500 | 1,360 |
| 2021-01-12 | 1,331 | 1,382 | 1,325 | 1,378 | 225,300 | 1,378 |
| 2021-01-08 | 1,310 | 1,323 | 1,299 | 1,322 | 157,800 | 1,322 |
| 2021-01-07 | 1,289 | 1,323 | 1,277 | 1,314 | 269,000 | 1,314 |
| 2021-01-06 | 1,265 | 1,286 | 1,263 | 1,276 | 65,400 | 1,276 |
| 2021-01-05 | 1,266 | 1,277 | 1,259 | 1,276 | 101,300 | 1,276 |
| 2021-01-04 | 1,291 | 1,291 | 1,254 | 1,257 | 138,400 | 1,257 |
分割・併合履歴 ： [2015-09-28]1株→4株
