6266 タツモ(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 | 1,492 | 1,533 | 1,470 | 1,529 | 122,800 | 1,529 |
| 2021-12-29 | 1,520 | 1,525 | 1,497 | 1,517 | 75,600 | 1,517 |
| 2021-12-28 | 1,549 | 1,553 | 1,522 | 1,530 | 93,000 | 1,530 |
| 2021-12-27 | 1,540 | 1,553 | 1,510 | 1,527 | 72,100 | 1,527 |
| 2021-12-24 | 1,542 | 1,571 | 1,537 | 1,538 | 78,300 | 1,538 |
| 2021-12-23 | 1,507 | 1,535 | 1,500 | 1,529 | 57,400 | 1,529 |
| 2021-12-22 | 1,505 | 1,508 | 1,482 | 1,497 | 74,900 | 1,497 |
| 2021-12-21 | 1,480 | 1,505 | 1,471 | 1,486 | 93,700 | 1,486 |
| 2021-12-20 | 1,513 | 1,521 | 1,477 | 1,480 | 106,000 | 1,480 |
| 2021-12-17 | 1,557 | 1,565 | 1,514 | 1,530 | 132,900 | 1,530 |
| 2021-12-16 | 1,600 | 1,612 | 1,565 | 1,597 | 157,200 | 1,597 |
| 2021-12-15 | 1,503 | 1,537 | 1,496 | 1,520 | 85,200 | 1,520 |
| 2021-12-14 | 1,526 | 1,543 | 1,501 | 1,514 | 84,700 | 1,514 |
| 2021-12-13 | 1,567 | 1,584 | 1,544 | 1,559 | 80,300 | 1,559 |
| 2021-12-10 | 1,608 | 1,623 | 1,563 | 1,567 | 172,000 | 1,567 |
| 2021-12-09 | 1,690 | 1,694 | 1,640 | 1,648 | 88,300 | 1,648 |
| 2021-12-08 | 1,705 | 1,759 | 1,702 | 1,705 | 98,700 | 1,705 |
| 2021-12-07 | 1,693 | 1,699 | 1,659 | 1,678 | 95,000 | 1,678 |
| 2021-12-06 | 1,673 | 1,685 | 1,645 | 1,674 | 82,100 | 1,674 |
| 2021-12-03 | 1,666 | 1,699 | 1,630 | 1,697 | 96,300 | 1,697 |
| 2021-12-02 | 1,678 | 1,698 | 1,645 | 1,654 | 74,600 | 1,654 |
| 2021-12-01 | 1,691 | 1,698 | 1,623 | 1,682 | 120,300 | 1,682 |
| 2021-11-30 | 1,719 | 1,768 | 1,669 | 1,669 | 82,100 | 1,669 |
| 2021-11-29 | 1,688 | 1,731 | 1,657 | 1,667 | 107,100 | 1,667 |
| 2021-11-26 | 1,777 | 1,777 | 1,702 | 1,725 | 93,500 | 1,725 |
| 2021-11-25 | 1,820 | 1,820 | 1,735 | 1,750 | 114,600 | 1,750 |
| 2021-11-24 | 1,800 | 1,840 | 1,784 | 1,803 | 194,900 | 1,803 |
| 2021-11-22 | 1,846 | 1,850 | 1,798 | 1,825 | 190,400 | 1,825 |
| 2021-11-19 | 1,760 | 1,818 | 1,760 | 1,814 | 255,500 | 1,814 |
| 2021-11-18 | 1,685 | 1,756 | 1,652 | 1,753 | 283,800 | 1,753 |
| 2021-11-17 | 1,731 | 1,731 | 1,663 | 1,667 | 152,000 | 1,667 |
| 2021-11-16 | 1,650 | 1,725 | 1,631 | 1,708 | 198,500 | 1,708 |
| 2021-11-15 | 1,585 | 1,710 | 1,575 | 1,670 | 659,100 | 1,670 |
| 2021-11-12 | 1,792 | 1,820 | 1,778 | 1,808 | 222,200 | 1,808 |
| 2021-11-11 | 1,718 | 1,776 | 1,706 | 1,765 | 192,100 | 1,765 |
| 2021-11-10 | 1,730 | 1,755 | 1,725 | 1,735 | 97,400 | 1,735 |
| 2021-11-09 | 1,763 | 1,782 | 1,734 | 1,738 | 78,800 | 1,738 |
| 2021-11-08 | 1,792 | 1,793 | 1,746 | 1,746 | 48,300 | 1,746 |
| 2021-11-05 | 1,770 | 1,810 | 1,738 | 1,759 | 171,700 | 1,759 |
| 2021-11-04 | 1,720 | 1,780 | 1,705 | 1,780 | 218,900 | 1,780 |
| 2021-11-02 | 1,707 | 1,710 | 1,675 | 1,676 | 65,100 | 1,676 |
| 2021-11-01 | 1,700 | 1,711 | 1,684 | 1,702 | 137,500 | 1,702 |
| 2021-10-29 | 1,700 | 1,705 | 1,662 | 1,674 | 91,600 | 1,674 |
| 2021-10-28 | 1,668 | 1,702 | 1,663 | 1,699 | 83,800 | 1,699 |
| 2021-10-27 | 1,700 | 1,700 | 1,649 | 1,673 | 108,100 | 1,673 |
| 2021-10-26 | 1,680 | 1,706 | 1,674 | 1,700 | 165,500 | 1,700 |
| 2021-10-25 | 1,656 | 1,656 | 1,604 | 1,646 | 98,900 | 1,646 |
| 2021-10-22 | 1,592 | 1,665 | 1,579 | 1,640 | 174,300 | 1,640 |
| 2021-10-21 | 1,630 | 1,658 | 1,604 | 1,604 | 139,200 | 1,604 |
| 2021-10-20 | 1,695 | 1,704 | 1,642 | 1,647 | 167,400 | 1,647 |
| 2021-10-19 | 1,680 | 1,707 | 1,672 | 1,695 | 153,700 | 1,695 |
| 2021-10-18 | 1,638 | 1,666 | 1,624 | 1,663 | 138,600 | 1,663 |
| 2021-10-15 | 1,533 | 1,642 | 1,530 | 1,634 | 233,800 | 1,634 |
| 2021-10-14 | 1,482 | 1,520 | 1,482 | 1,516 | 102,200 | 1,516 |
| 2021-10-13 | 1,496 | 1,505 | 1,471 | 1,471 | 123,700 | 1,471 |
| 2021-10-12 | 1,540 | 1,560 | 1,512 | 1,515 | 107,300 | 1,515 |
| 2021-10-11 | 1,530 | 1,543 | 1,509 | 1,522 | 136,900 | 1,522 |
| 2021-10-08 | 1,514 | 1,550 | 1,510 | 1,529 | 191,800 | 1,529 |
| 2021-10-07 | 1,524 | 1,580 | 1,492 | 1,492 | 373,900 | 1,492 |
| 2021-10-06 | 1,537 | 1,598 | 1,488 | 1,524 | 805,400 | 1,524 |
| 2021-10-05 | 1,420 | 1,422 | 1,360 | 1,385 | 273,800 | 1,385 |
| 2021-10-04 | 1,512 | 1,522 | 1,432 | 1,445 | 147,100 | 1,445 |
| 2021-10-01 | 1,510 | 1,552 | 1,496 | 1,506 | 79,900 | 1,506 |
| 2021-09-30 | 1,572 | 1,582 | 1,516 | 1,530 | 125,000 | 1,530 |
| 2021-09-29 | 1,583 | 1,600 | 1,572 | 1,588 | 131,400 | 1,588 |
| 2021-09-28 | 1,644 | 1,644 | 1,596 | 1,623 | 103,700 | 1,623 |
| 2021-09-27 | 1,645 | 1,662 | 1,639 | 1,639 | 59,800 | 1,639 |
| 2021-09-24 | 1,635 | 1,659 | 1,620 | 1,646 | 84,500 | 1,646 |
| 2021-09-22 | 1,611 | 1,626 | 1,585 | 1,585 | 70,100 | 1,585 |
| 2021-09-21 | 1,630 | 1,638 | 1,612 | 1,615 | 86,200 | 1,615 |
| 2021-09-17 | 1,651 | 1,686 | 1,651 | 1,682 | 67,000 | 1,682 |
| 2021-09-16 | 1,710 | 1,715 | 1,650 | 1,670 | 116,000 | 1,670 |
| 2021-09-15 | 1,717 | 1,737 | 1,707 | 1,730 | 73,300 | 1,730 |
| 2021-09-14 | 1,749 | 1,750 | 1,713 | 1,737 | 95,800 | 1,737 |
| 2021-09-13 | 1,756 | 1,784 | 1,735 | 1,748 | 145,000 | 1,748 |
| 2021-09-10 | 1,709 | 1,745 | 1,709 | 1,738 | 133,000 | 1,738 |
| 2021-09-09 | 1,717 | 1,750 | 1,695 | 1,699 | 107,300 | 1,699 |
| 2021-09-08 | 1,712 | 1,736 | 1,695 | 1,728 | 158,100 | 1,728 |
| 2021-09-07 | 1,760 | 1,770 | 1,695 | 1,708 | 175,600 | 1,708 |
| 2021-09-06 | 1,730 | 1,756 | 1,719 | 1,736 | 159,600 | 1,736 |
| 2021-09-03 | 1,670 | 1,729 | 1,657 | 1,713 | 167,700 | 1,713 |
| 2021-09-02 | 1,670 | 1,710 | 1,668 | 1,670 | 129,200 | 1,670 |
| 2021-09-01 | 1,631 | 1,669 | 1,629 | 1,657 | 118,700 | 1,657 |
| 2021-08-31 | 1,618 | 1,649 | 1,616 | 1,641 | 132,200 | 1,641 |
| 2021-08-30 | 1,570 | 1,607 | 1,567 | 1,598 | 137,800 | 1,598 |
| 2021-08-27 | 1,535 | 1,575 | 1,521 | 1,552 | 100,400 | 1,552 |
| 2021-08-26 | 1,514 | 1,558 | 1,514 | 1,544 | 145,500 | 1,544 |
| 2021-08-25 | 1,508 | 1,528 | 1,491 | 1,510 | 102,100 | 1,510 |
| 2021-08-24 | 1,473 | 1,516 | 1,473 | 1,508 | 107,900 | 1,508 |
| 2021-08-23 | 1,441 | 1,461 | 1,431 | 1,447 | 78,900 | 1,447 |
| 2021-08-20 | 1,459 | 1,476 | 1,408 | 1,411 | 156,700 | 1,411 |
| 2021-08-19 | 1,458 | 1,472 | 1,437 | 1,440 | 101,300 | 1,440 |
| 2021-08-18 | 1,440 | 1,452 | 1,415 | 1,443 | 181,400 | 1,443 |
| 2021-08-17 | 1,500 | 1,514 | 1,448 | 1,448 | 103,200 | 1,448 |
| 2021-08-16 | 1,538 | 1,553 | 1,476 | 1,483 | 170,000 | 1,483 |
| 2021-08-13 | 1,574 | 1,580 | 1,528 | 1,538 | 175,700 | 1,538 |
| 2021-08-12 | 1,596 | 1,600 | 1,549 | 1,588 | 171,900 | 1,588 |
| 2021-08-11 | 1,672 | 1,676 | 1,570 | 1,602 | 350,100 | 1,602 |
| 2021-08-10 | 1,630 | 1,715 | 1,606 | 1,689 | 163,600 | 1,689 |
| 2021-08-06 | 1,775 | 1,775 | 1,709 | 1,715 | 76,500 | 1,715 |
| 2021-08-05 | 1,737 | 1,777 | 1,733 | 1,758 | 56,000 | 1,758 |
| 2021-08-04 | 1,775 | 1,775 | 1,729 | 1,737 | 69,000 | 1,737 |
| 2021-08-03 | 1,721 | 1,770 | 1,721 | 1,749 | 142,300 | 1,749 |
| 2021-08-02 | 1,791 | 1,814 | 1,697 | 1,739 | 308,800 | 1,739 |
| 2021-07-30 | 1,798 | 1,829 | 1,788 | 1,821 | 223,200 | 1,821 |
| 2021-07-29 | 1,748 | 1,792 | 1,734 | 1,777 | 249,900 | 1,777 |
| 2021-07-28 | 1,725 | 1,755 | 1,704 | 1,719 | 95,600 | 1,719 |
| 2021-07-27 | 1,745 | 1,767 | 1,718 | 1,745 | 103,200 | 1,745 |
| 2021-07-26 | 1,697 | 1,729 | 1,697 | 1,727 | 109,500 | 1,727 |
| 2021-07-21 | 1,681 | 1,698 | 1,657 | 1,677 | 73,100 | 1,677 |
| 2021-07-20 | 1,683 | 1,724 | 1,655 | 1,655 | 75,600 | 1,655 |
| 2021-07-19 | 1,687 | 1,734 | 1,682 | 1,710 | 149,900 | 1,710 |
| 2021-07-16 | 1,700 | 1,710 | 1,672 | 1,688 | 61,000 | 1,688 |
| 2021-07-15 | 1,739 | 1,747 | 1,707 | 1,709 | 90,100 | 1,709 |
| 2021-07-14 | 1,740 | 1,766 | 1,729 | 1,739 | 88,100 | 1,739 |
| 2021-07-13 | 1,743 | 1,756 | 1,734 | 1,743 | 84,000 | 1,743 |
| 2021-07-12 | 1,720 | 1,743 | 1,707 | 1,727 | 104,300 | 1,727 |
| 2021-07-09 | 1,693 | 1,719 | 1,669 | 1,708 | 103,700 | 1,708 |
| 2021-07-08 | 1,744 | 1,777 | 1,732 | 1,733 | 113,700 | 1,733 |
| 2021-07-07 | 1,710 | 1,761 | 1,708 | 1,747 | 120,700 | 1,747 |
| 2021-07-06 | 1,686 | 1,727 | 1,682 | 1,712 | 100,000 | 1,712 |
| 2021-07-05 | 1,640 | 1,672 | 1,626 | 1,667 | 105,300 | 1,667 |
| 2021-07-02 | 1,667 | 1,679 | 1,646 | 1,659 | 143,500 | 1,659 |
| 2021-07-01 | 1,721 | 1,721 | 1,660 | 1,667 | 188,900 | 1,667 |
| 2021-06-30 | 1,734 | 1,741 | 1,721 | 1,728 | 73,200 | 1,728 |
| 2021-06-29 | 1,739 | 1,777 | 1,713 | 1,724 | 91,900 | 1,724 |
| 2021-06-28 | 1,750 | 1,751 | 1,712 | 1,721 | 131,400 | 1,721 |
| 2021-06-25 | 1,758 | 1,780 | 1,750 | 1,750 | 122,800 | 1,750 |
| 2021-06-24 | 1,764 | 1,776 | 1,744 | 1,758 | 143,000 | 1,758 |
| 2021-06-23 | 1,792 | 1,807 | 1,759 | 1,781 | 137,300 | 1,781 |
| 2021-06-22 | 1,776 | 1,798 | 1,755 | 1,792 | 183,300 | 1,792 |
| 2021-06-21 | 1,709 | 1,749 | 1,681 | 1,736 | 139,200 | 1,736 |
| 2021-06-18 | 1,780 | 1,806 | 1,741 | 1,747 | 119,800 | 1,747 |
| 2021-06-17 | 1,769 | 1,774 | 1,726 | 1,773 | 110,900 | 1,773 |
| 2021-06-16 | 1,735 | 1,766 | 1,713 | 1,764 | 107,200 | 1,764 |
| 2021-06-15 | 1,750 | 1,770 | 1,723 | 1,752 | 159,400 | 1,752 |
| 2021-06-14 | 1,679 | 1,750 | 1,663 | 1,749 | 152,800 | 1,749 |
| 2021-06-11 | 1,699 | 1,716 | 1,671 | 1,692 | 112,700 | 1,692 |
| 2021-06-10 | 1,656 | 1,697 | 1,631 | 1,684 | 72,100 | 1,684 |
| 2021-06-09 | 1,662 | 1,670 | 1,640 | 1,644 | 68,700 | 1,644 |
| 2021-06-08 | 1,710 | 1,714 | 1,664 | 1,666 | 125,900 | 1,666 |
| 2021-06-07 | 1,759 | 1,780 | 1,698 | 1,701 | 219,300 | 1,701 |
| 2021-06-04 | 1,672 | 1,730 | 1,664 | 1,719 | 256,600 | 1,719 |
| 2021-06-03 | 1,621 | 1,711 | 1,621 | 1,699 | 225,300 | 1,699 |
| 2021-06-02 | 1,630 | 1,647 | 1,600 | 1,630 | 134,100 | 1,630 |
| 2021-06-01 | 1,641 | 1,645 | 1,593 | 1,629 | 131,700 | 1,629 |
| 2021-05-31 | 1,626 | 1,645 | 1,620 | 1,630 | 82,100 | 1,630 |
| 2021-05-28 | 1,645 | 1,648 | 1,605 | 1,618 | 137,100 | 1,618 |
| 2021-05-27 | 1,628 | 1,668 | 1,618 | 1,638 | 210,000 | 1,638 |
| 2021-05-26 | 1,600 | 1,626 | 1,596 | 1,608 | 139,900 | 1,608 |
| 2021-05-25 | 1,638 | 1,659 | 1,611 | 1,628 | 214,900 | 1,628 |
| 2021-05-24 | 1,600 | 1,637 | 1,592 | 1,621 | 115,600 | 1,621 |
| 2021-05-21 | 1,649 | 1,694 | 1,600 | 1,609 | 318,300 | 1,609 |
| 2021-05-20 | 1,544 | 1,632 | 1,544 | 1,615 | 396,800 | 1,615 |
| 2021-05-19 | 1,561 | 1,562 | 1,486 | 1,499 | 312,500 | 1,499 |
| 2021-05-18 | 1,567 | 1,587 | 1,542 | 1,554 | 262,500 | 1,554 |
| 2021-05-17 | 1,632 | 1,641 | 1,544 | 1,562 | 266,300 | 1,562 |
| 2021-05-14 | 1,642 | 1,664 | 1,613 | 1,632 | 144,100 | 1,632 |
| 2021-05-13 | 1,608 | 1,627 | 1,580 | 1,602 | 263,900 | 1,602 |
| 2021-05-12 | 1,718 | 1,736 | 1,622 | 1,645 | 220,600 | 1,645 |
| 2021-05-11 | 1,737 | 1,741 | 1,683 | 1,695 | 178,400 | 1,695 |
| 2021-05-10 | 1,800 | 1,805 | 1,761 | 1,774 | 108,000 | 1,774 |
| 2021-05-07 | 1,810 | 1,817 | 1,797 | 1,807 | 178,200 | 1,807 |
| 2021-05-06 | 1,810 | 1,814 | 1,773 | 1,800 | 202,600 | 1,800 |
| 2021-04-30 | 1,850 | 1,860 | 1,819 | 1,839 | 142,600 | 1,839 |
| 2021-04-28 | 1,927 | 1,927 | 1,872 | 1,884 | 196,200 | 1,884 |
| 2021-04-27 | 1,982 | 1,991 | 1,936 | 1,936 | 118,700 | 1,936 |
| 2021-04-26 | 2,006 | 2,027 | 1,972 | 1,982 | 158,700 | 1,982 |
| 2021-04-23 | 1,968 | 2,002 | 1,963 | 1,972 | 83,100 | 1,972 |
| 2021-04-22 | 1,950 | 1,998 | 1,948 | 1,994 | 153,900 | 1,994 |
| 2021-04-21 | 1,948 | 1,951 | 1,896 | 1,901 | 151,100 | 1,901 |
| 2021-04-20 | 1,990 | 2,013 | 1,972 | 1,976 | 88,300 | 1,976 |
| 2021-04-19 | 1,974 | 2,031 | 1,971 | 2,010 | 99,200 | 2,010 |
| 2021-04-16 | 2,000 | 2,017 | 1,976 | 1,982 | 68,700 | 1,982 |
| 2021-04-15 | 1,970 | 2,007 | 1,951 | 2,000 | 111,000 | 2,000 |
| 2021-04-14 | 1,998 | 2,006 | 1,969 | 1,996 | 68,000 | 1,996 |
| 2021-04-13 | 1,990 | 2,041 | 1,954 | 2,007 | 113,900 | 2,007 |
| 2021-04-12 | 2,043 | 2,070 | 1,990 | 2,006 | 66,500 | 2,006 |
| 2021-04-09 | 2,079 | 2,102 | 2,024 | 2,029 | 118,400 | 2,029 |
| 2021-04-08 | 2,050 | 2,078 | 1,994 | 2,058 | 148,000 | 2,058 |
| 2021-04-07 | 2,007 | 2,065 | 1,988 | 2,058 | 119,600 | 2,058 |
| 2021-04-06 | 2,067 | 2,068 | 2,014 | 2,016 | 90,800 | 2,016 |
| 2021-04-05 | 2,071 | 2,104 | 2,064 | 2,066 | 186,500 | 2,066 |
| 2021-04-02 | 2,000 | 2,044 | 1,996 | 2,025 | 168,600 | 2,025 |
| 2021-04-01 | 1,955 | 1,973 | 1,917 | 1,957 | 156,600 | 1,957 |
| 2021-03-31 | 1,929 | 1,959 | 1,907 | 1,931 | 105,500 | 1,931 |
| 2021-03-30 | 1,900 | 1,947 | 1,880 | 1,923 | 130,600 | 1,923 |
| 2021-03-29 | 1,977 | 1,977 | 1,894 | 1,919 | 149,800 | 1,919 |
| 2021-03-26 | 1,950 | 1,987 | 1,935 | 1,976 | 128,700 | 1,976 |
| 2021-03-25 | 1,951 | 1,951 | 1,882 | 1,920 | 288,200 | 1,920 |
| 2021-03-24 | 1,950 | 2,042 | 1,940 | 1,985 | 230,300 | 1,985 |
| 2021-03-23 | 2,003 | 2,060 | 1,984 | 1,985 | 236,800 | 1,985 |
| 2021-03-22 | 1,965 | 2,032 | 1,947 | 1,984 | 345,200 | 1,984 |
| 2021-03-19 | 1,890 | 1,950 | 1,844 | 1,941 | 262,000 | 1,941 |
| 2021-03-18 | 1,847 | 1,930 | 1,842 | 1,926 | 390,500 | 1,926 |
| 2021-03-17 | 1,789 | 1,868 | 1,789 | 1,847 | 356,400 | 1,847 |
| 2021-03-16 | 1,743 | 1,814 | 1,743 | 1,775 | 255,400 | 1,775 |
| 2021-03-15 | 1,764 | 1,764 | 1,705 | 1,743 | 244,100 | 1,743 |
| 2021-03-12 | 1,692 | 1,770 | 1,692 | 1,768 | 405,100 | 1,768 |
| 2021-03-11 | 1,579 | 1,703 | 1,574 | 1,690 | 450,800 | 1,690 |
| 2021-03-10 | 1,639 | 1,679 | 1,602 | 1,612 | 317,600 | 1,612 |
| 2021-03-09 | 1,520 | 1,625 | 1,514 | 1,600 | 383,500 | 1,600 |
| 2021-03-08 | 1,547 | 1,583 | 1,522 | 1,549 | 240,000 | 1,549 |
| 2021-03-05 | 1,522 | 1,522 | 1,452 | 1,517 | 298,600 | 1,517 |
| 2021-03-04 | 1,530 | 1,540 | 1,495 | 1,537 | 214,700 | 1,537 |
| 2021-03-03 | 1,570 | 1,593 | 1,550 | 1,558 | 212,800 | 1,558 |
| 2021-03-02 | 1,598 | 1,643 | 1,565 | 1,582 | 336,100 | 1,582 |
| 2021-03-01 | 1,559 | 1,580 | 1,536 | 1,564 | 310,800 | 1,564 |
| 2021-02-26 | 1,470 | 1,548 | 1,460 | 1,504 | 306,800 | 1,504 |
| 2021-02-25 | 1,585 | 1,596 | 1,502 | 1,504 | 406,900 | 1,504 |
| 2021-02-24 | 1,595 | 1,603 | 1,518 | 1,535 | 622,800 | 1,535 |
| 2021-02-22 | 1,561 | 1,677 | 1,553 | 1,644 | 770,800 | 1,644 |
| 2021-02-19 | 1,480 | 1,560 | 1,471 | 1,532 | 428,100 | 1,532 |
| 2021-02-18 | 1,543 | 1,631 | 1,478 | 1,488 | 780,900 | 1,488 |
| 2021-02-17 | 1,390 | 1,552 | 1,381 | 1,541 | 733,500 | 1,541 |
| 2021-02-16 | 1,432 | 1,450 | 1,390 | 1,392 | 305,900 | 1,392 |
| 2021-02-15 | 1,432 | 1,484 | 1,421 | 1,435 | 623,600 | 1,435 |
| 2021-02-12 | 1,574 | 1,598 | 1,562 | 1,586 | 239,100 | 1,586 |
| 2021-02-10 | 1,572 | 1,576 | 1,550 | 1,552 | 152,100 | 1,552 |
| 2021-02-09 | 1,567 | 1,585 | 1,558 | 1,575 | 136,900 | 1,575 |
| 2021-02-08 | 1,551 | 1,563 | 1,540 | 1,553 | 163,900 | 1,553 |
| 2021-02-05 | 1,553 | 1,557 | 1,525 | 1,540 | 94,100 | 1,540 |
| 2021-02-04 | 1,530 | 1,552 | 1,505 | 1,540 | 95,400 | 1,540 |
| 2021-02-03 | 1,550 | 1,557 | 1,523 | 1,540 | 144,300 | 1,540 |
| 2021-02-02 | 1,520 | 1,544 | 1,502 | 1,544 | 208,800 | 1,544 |
| 2021-02-01 | 1,432 | 1,494 | 1,421 | 1,490 | 156,000 | 1,490 |
| 2021-01-29 | 1,504 | 1,523 | 1,438 | 1,440 | 320,900 | 1,440 |
| 2021-01-28 | 1,493 | 1,529 | 1,480 | 1,497 | 273,300 | 1,497 |
| 2021-01-27 | 1,577 | 1,577 | 1,516 | 1,528 | 295,500 | 1,528 |
| 2021-01-26 | 1,635 | 1,637 | 1,577 | 1,580 | 243,300 | 1,580 |
| 2021-01-25 | 1,569 | 1,619 | 1,561 | 1,619 | 352,500 | 1,619 |
| 2021-01-22 | 1,559 | 1,574 | 1,539 | 1,541 | 199,000 | 1,541 |
| 2021-01-21 | 1,550 | 1,574 | 1,528 | 1,562 | 270,800 | 1,562 |
| 2021-01-20 | 1,502 | 1,551 | 1,501 | 1,547 | 236,500 | 1,547 |
| 2021-01-19 | 1,500 | 1,519 | 1,484 | 1,490 | 176,900 | 1,490 |
| 2021-01-18 | 1,491 | 1,518 | 1,453 | 1,498 | 169,700 | 1,498 |
| 2021-01-15 | 1,554 | 1,572 | 1,508 | 1,512 | 437,900 | 1,512 |
| 2021-01-14 | 1,605 | 1,632 | 1,489 | 1,516 | 657,000 | 1,516 |
| 2021-01-13 | 1,547 | 1,594 | 1,535 | 1,594 | 595,500 | 1,594 |
| 2021-01-12 | 1,451 | 1,514 | 1,446 | 1,508 | 421,400 | 1,508 |
| 2021-01-08 | 1,420 | 1,444 | 1,413 | 1,429 | 316,600 | 1,429 |
| 2021-01-07 | 1,434 | 1,434 | 1,392 | 1,393 | 304,000 | 1,393 |
| 2021-01-06 | 1,421 | 1,455 | 1,398 | 1,398 | 267,100 | 1,398 |
| 2021-01-05 | 1,391 | 1,424 | 1,381 | 1,412 | 136,900 | 1,412 |
| 2021-01-04 | 1,417 | 1,417 | 1,363 | 1,393 | 109,400 | 1,393 |
分割・併合履歴 ： [2016-12-28]1株→3株
