6333 (株)帝国電機製作所 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 | 1,490 | 1,494 | 1,478 | 1,479 | 6,400 | 1,479 |
| 2021-12-29 | 1,492 | 1,492 | 1,478 | 1,491 | 5,100 | 1,491 |
| 2021-12-28 | 1,489 | 1,492 | 1,478 | 1,492 | 12,300 | 1,492 |
| 2021-12-27 | 1,485 | 1,494 | 1,476 | 1,489 | 10,600 | 1,489 |
| 2021-12-24 | 1,475 | 1,493 | 1,475 | 1,484 | 7,800 | 1,484 |
| 2021-12-23 | 1,472 | 1,478 | 1,470 | 1,473 | 7,500 | 1,473 |
| 2021-12-22 | 1,475 | 1,487 | 1,466 | 1,470 | 9,700 | 1,470 |
| 2021-12-21 | 1,476 | 1,481 | 1,467 | 1,473 | 10,800 | 1,473 |
| 2021-12-20 | 1,483 | 1,483 | 1,466 | 1,470 | 16,500 | 1,470 |
| 2021-12-17 | 1,513 | 1,523 | 1,483 | 1,492 | 22,500 | 1,492 |
| 2021-12-16 | 1,520 | 1,530 | 1,506 | 1,513 | 14,800 | 1,513 |
| 2021-12-15 | 1,482 | 1,511 | 1,482 | 1,498 | 14,600 | 1,498 |
| 2021-12-14 | 1,485 | 1,491 | 1,463 | 1,482 | 16,500 | 1,482 |
| 2021-12-13 | 1,483 | 1,487 | 1,469 | 1,478 | 14,400 | 1,478 |
| 2021-12-10 | 1,485 | 1,492 | 1,466 | 1,473 | 16,500 | 1,473 |
| 2021-12-09 | 1,474 | 1,486 | 1,473 | 1,481 | 8,900 | 1,481 |
| 2021-12-08 | 1,470 | 1,487 | 1,467 | 1,487 | 18,100 | 1,487 |
| 2021-12-07 | 1,410 | 1,463 | 1,410 | 1,463 | 21,200 | 1,463 |
| 2021-12-06 | 1,420 | 1,422 | 1,400 | 1,406 | 18,100 | 1,406 |
| 2021-12-03 | 1,413 | 1,420 | 1,406 | 1,420 | 10,400 | 1,420 |
| 2021-12-02 | 1,394 | 1,424 | 1,392 | 1,400 | 25,600 | 1,400 |
| 2021-12-01 | 1,391 | 1,401 | 1,384 | 1,393 | 36,100 | 1,393 |
| 2021-11-30 | 1,400 | 1,413 | 1,380 | 1,391 | 52,100 | 1,391 |
| 2021-11-29 | 1,370 | 1,403 | 1,352 | 1,400 | 57,100 | 1,400 |
| 2021-11-26 | 1,415 | 1,423 | 1,393 | 1,400 | 43,900 | 1,400 |
| 2021-11-25 | 1,415 | 1,418 | 1,404 | 1,415 | 5,100 | 1,415 |
| 2021-11-24 | 1,415 | 1,421 | 1,411 | 1,415 | 10,100 | 1,415 |
| 2021-11-22 | 1,417 | 1,421 | 1,399 | 1,420 | 11,600 | 1,420 |
| 2021-11-19 | 1,400 | 1,412 | 1,399 | 1,407 | 8,700 | 1,407 |
| 2021-11-18 | 1,400 | 1,412 | 1,391 | 1,401 | 7,700 | 1,401 |
| 2021-11-17 | 1,401 | 1,413 | 1,397 | 1,403 | 47,500 | 1,403 |
| 2021-11-16 | 1,409 | 1,423 | 1,405 | 1,405 | 9,500 | 1,405 |
| 2021-11-15 | 1,432 | 1,437 | 1,394 | 1,400 | 14,700 | 1,400 |
| 2021-11-12 | 1,405 | 1,437 | 1,405 | 1,422 | 15,600 | 1,422 |
| 2021-11-11 | 1,390 | 1,409 | 1,383 | 1,406 | 11,200 | 1,406 |
| 2021-11-10 | 1,419 | 1,439 | 1,383 | 1,390 | 17,100 | 1,390 |
| 2021-11-09 | 1,440 | 1,447 | 1,400 | 1,416 | 26,900 | 1,416 |
| 2021-11-08 | 1,442 | 1,450 | 1,440 | 1,440 | 11,500 | 1,440 |
| 2021-11-05 | 1,445 | 1,450 | 1,440 | 1,442 | 11,300 | 1,442 |
| 2021-11-04 | 1,454 | 1,457 | 1,434 | 1,457 | 22,600 | 1,457 |
| 2021-11-02 | 1,459 | 1,459 | 1,438 | 1,440 | 14,600 | 1,440 |
| 2021-11-01 | 1,447 | 1,470 | 1,419 | 1,470 | 33,500 | 1,470 |
| 2021-10-29 | 1,434 | 1,450 | 1,434 | 1,447 | 13,000 | 1,447 |
| 2021-10-28 | 1,424 | 1,458 | 1,424 | 1,434 | 58,300 | 1,434 |
| 2021-10-27 | 1,449 | 1,450 | 1,433 | 1,450 | 13,900 | 1,450 |
| 2021-10-26 | 1,460 | 1,460 | 1,443 | 1,450 | 19,200 | 1,450 |
| 2021-10-25 | 1,432 | 1,454 | 1,432 | 1,447 | 12,100 | 1,447 |
| 2021-10-22 | 1,442 | 1,452 | 1,439 | 1,449 | 16,600 | 1,449 |
| 2021-10-21 | 1,449 | 1,453 | 1,437 | 1,445 | 10,800 | 1,445 |
| 2021-10-20 | 1,461 | 1,468 | 1,443 | 1,450 | 12,600 | 1,450 |
| 2021-10-19 | 1,431 | 1,459 | 1,431 | 1,449 | 18,600 | 1,449 |
| 2021-10-18 | 1,471 | 1,481 | 1,440 | 1,446 | 35,500 | 1,446 |
| 2021-10-15 | 1,411 | 1,490 | 1,411 | 1,467 | 55,700 | 1,467 |
| 2021-10-14 | 1,400 | 1,410 | 1,398 | 1,410 | 18,500 | 1,410 |
| 2021-10-13 | 1,405 | 1,413 | 1,385 | 1,400 | 68,700 | 1,400 |
| 2021-10-12 | 1,389 | 1,404 | 1,376 | 1,404 | 49,500 | 1,404 |
| 2021-10-11 | 1,380 | 1,394 | 1,369 | 1,388 | 40,900 | 1,388 |
| 2021-10-08 | 1,375 | 1,387 | 1,367 | 1,376 | 45,900 | 1,376 |
| 2021-10-07 | 1,391 | 1,392 | 1,361 | 1,366 | 28,500 | 1,366 |
| 2021-10-06 | 1,390 | 1,396 | 1,374 | 1,384 | 65,700 | 1,384 |
| 2021-10-05 | 1,385 | 1,388 | 1,353 | 1,378 | 41,300 | 1,378 |
| 2021-10-04 | 1,383 | 1,394 | 1,379 | 1,390 | 30,900 | 1,390 |
| 2021-10-01 | 1,399 | 1,406 | 1,363 | 1,372 | 35,300 | 1,372 |
| 2021-09-30 | 1,405 | 1,423 | 1,394 | 1,415 | 18,300 | 1,415 |
| 2021-09-29 | 1,400 | 1,407 | 1,381 | 1,406 | 42,700 | 1,406 |
| 2021-09-28 | 1,412 | 1,436 | 1,402 | 1,436 | 38,500 | 1,436 |
| 2021-09-27 | 1,444 | 1,444 | 1,417 | 1,423 | 20,600 | 1,423 |
| 2021-09-24 | 1,461 | 1,466 | 1,436 | 1,447 | 52,500 | 1,447 |
| 2021-09-22 | 1,447 | 1,456 | 1,424 | 1,450 | 59,000 | 1,450 |
| 2021-09-21 | 1,429 | 1,462 | 1,417 | 1,446 | 64,000 | 1,446 |
| 2021-09-17 | 1,411 | 1,438 | 1,408 | 1,438 | 42,800 | 1,438 |
| 2021-09-16 | 1,404 | 1,412 | 1,396 | 1,411 | 30,600 | 1,411 |
| 2021-09-15 | 1,399 | 1,411 | 1,386 | 1,408 | 48,200 | 1,408 |
| 2021-09-14 | 1,401 | 1,409 | 1,392 | 1,405 | 56,900 | 1,405 |
| 2021-09-13 | 1,394 | 1,403 | 1,370 | 1,403 | 59,100 | 1,403 |
| 2021-09-10 | 1,400 | 1,404 | 1,396 | 1,401 | 82,100 | 1,401 |
| 2021-09-09 | 1,385 | 1,400 | 1,378 | 1,400 | 29,800 | 1,400 |
| 2021-09-08 | 1,400 | 1,400 | 1,385 | 1,400 | 46,000 | 1,400 |
| 2021-09-07 | 1,367 | 1,417 | 1,350 | 1,400 | 126,800 | 1,400 |
| 2021-09-06 | 1,343 | 1,349 | 1,331 | 1,349 | 25,600 | 1,349 |
| 2021-09-03 | 1,303 | 1,340 | 1,291 | 1,340 | 49,500 | 1,340 |
| 2021-09-02 | 1,314 | 1,315 | 1,309 | 1,315 | 12,400 | 1,315 |
| 2021-09-01 | 1,310 | 1,315 | 1,306 | 1,314 | 16,300 | 1,314 |
| 2021-08-31 | 1,308 | 1,311 | 1,303 | 1,306 | 18,600 | 1,306 |
| 2021-08-30 | 1,303 | 1,308 | 1,300 | 1,308 | 25,300 | 1,308 |
| 2021-08-27 | 1,301 | 1,302 | 1,290 | 1,301 | 18,000 | 1,301 |
| 2021-08-26 | 1,300 | 1,303 | 1,295 | 1,301 | 16,300 | 1,301 |
| 2021-08-25 | 1,294 | 1,306 | 1,294 | 1,300 | 32,900 | 1,300 |
| 2021-08-24 | 1,290 | 1,290 | 1,280 | 1,289 | 36,000 | 1,289 |
| 2021-08-23 | 1,290 | 1,297 | 1,269 | 1,278 | 31,700 | 1,278 |
| 2021-08-20 | 1,290 | 1,294 | 1,272 | 1,276 | 37,900 | 1,276 |
| 2021-08-19 | 1,287 | 1,307 | 1,286 | 1,293 | 68,400 | 1,293 |
| 2021-08-18 | 1,276 | 1,306 | 1,276 | 1,290 | 58,900 | 1,290 |
| 2021-08-17 | 1,264 | 1,282 | 1,264 | 1,276 | 57,400 | 1,276 |
| 2021-08-16 | 1,278 | 1,278 | 1,261 | 1,264 | 20,100 | 1,264 |
| 2021-08-13 | 1,280 | 1,290 | 1,274 | 1,278 | 18,700 | 1,278 |
| 2021-08-12 | 1,263 | 1,281 | 1,257 | 1,275 | 28,200 | 1,275 |
| 2021-08-11 | 1,257 | 1,259 | 1,243 | 1,256 | 25,100 | 1,256 |
| 2021-08-10 | 1,223 | 1,256 | 1,223 | 1,250 | 92,500 | 1,250 |
| 2021-08-06 | 1,222 | 1,235 | 1,218 | 1,220 | 24,700 | 1,220 |
| 2021-08-05 | 1,231 | 1,232 | 1,221 | 1,221 | 5,900 | 1,221 |
| 2021-08-04 | 1,232 | 1,235 | 1,226 | 1,235 | 7,900 | 1,235 |
| 2021-08-03 | 1,239 | 1,243 | 1,221 | 1,235 | 16,000 | 1,235 |
| 2021-08-02 | 1,219 | 1,241 | 1,212 | 1,239 | 30,500 | 1,239 |
| 2021-07-30 | 1,224 | 1,224 | 1,204 | 1,208 | 20,500 | 1,208 |
| 2021-07-29 | 1,245 | 1,245 | 1,228 | 1,235 | 11,100 | 1,235 |
| 2021-07-28 | 1,237 | 1,246 | 1,231 | 1,245 | 23,700 | 1,245 |
| 2021-07-27 | 1,234 | 1,243 | 1,224 | 1,237 | 35,600 | 1,237 |
| 2021-07-26 | 1,242 | 1,242 | 1,230 | 1,234 | 16,300 | 1,234 |
| 2021-07-21 | 1,223 | 1,233 | 1,218 | 1,230 | 28,200 | 1,230 |
| 2021-07-20 | 1,211 | 1,217 | 1,200 | 1,212 | 22,100 | 1,212 |
| 2021-07-19 | 1,226 | 1,226 | 1,209 | 1,221 | 25,900 | 1,221 |
| 2021-07-16 | 1,237 | 1,244 | 1,230 | 1,239 | 18,100 | 1,239 |
| 2021-07-15 | 1,232 | 1,250 | 1,232 | 1,238 | 26,400 | 1,238 |
| 2021-07-14 | 1,253 | 1,254 | 1,232 | 1,232 | 31,300 | 1,232 |
| 2021-07-13 | 1,249 | 1,255 | 1,244 | 1,255 | 24,100 | 1,255 |
| 2021-07-12 | 1,232 | 1,250 | 1,230 | 1,245 | 25,400 | 1,245 |
| 2021-07-09 | 1,231 | 1,233 | 1,194 | 1,210 | 53,800 | 1,210 |
| 2021-07-08 | 1,246 | 1,250 | 1,231 | 1,231 | 23,200 | 1,231 |
| 2021-07-07 | 1,250 | 1,258 | 1,245 | 1,248 | 30,000 | 1,248 |
| 2021-07-06 | 1,257 | 1,262 | 1,251 | 1,255 | 8,600 | 1,255 |
| 2021-07-05 | 1,268 | 1,274 | 1,257 | 1,257 | 14,100 | 1,257 |
| 2021-07-02 | 1,263 | 1,269 | 1,255 | 1,268 | 29,500 | 1,268 |
| 2021-07-01 | 1,271 | 1,279 | 1,254 | 1,256 | 24,600 | 1,256 |
| 2021-06-30 | 1,279 | 1,288 | 1,271 | 1,271 | 23,200 | 1,271 |
| 2021-06-29 | 1,280 | 1,291 | 1,268 | 1,290 | 28,600 | 1,290 |
| 2021-06-28 | 1,290 | 1,290 | 1,276 | 1,289 | 24,800 | 1,289 |
| 2021-06-25 | 1,288 | 1,294 | 1,273 | 1,289 | 26,900 | 1,289 |
| 2021-06-24 | 1,290 | 1,291 | 1,274 | 1,279 | 18,500 | 1,279 |
| 2021-06-23 | 1,284 | 1,294 | 1,280 | 1,290 | 28,100 | 1,290 |
| 2021-06-22 | 1,273 | 1,291 | 1,267 | 1,290 | 58,000 | 1,290 |
| 2021-06-21 | 1,276 | 1,286 | 1,258 | 1,261 | 39,700 | 1,261 |
| 2021-06-18 | 1,289 | 1,289 | 1,272 | 1,276 | 16,900 | 1,276 |
| 2021-06-17 | 1,286 | 1,288 | 1,278 | 1,280 | 15,000 | 1,280 |
| 2021-06-16 | 1,272 | 1,290 | 1,271 | 1,287 | 25,400 | 1,287 |
| 2021-06-15 | 1,291 | 1,291 | 1,264 | 1,272 | 29,000 | 1,272 |
| 2021-06-14 | 1,296 | 1,305 | 1,289 | 1,291 | 16,800 | 1,291 |
| 2021-06-11 | 1,298 | 1,302 | 1,281 | 1,289 | 36,300 | 1,289 |
| 2021-06-10 | 1,295 | 1,310 | 1,281 | 1,305 | 18,100 | 1,305 |
| 2021-06-09 | 1,303 | 1,313 | 1,294 | 1,299 | 17,100 | 1,299 |
| 2021-06-08 | 1,296 | 1,320 | 1,296 | 1,311 | 22,800 | 1,311 |
| 2021-06-07 | 1,315 | 1,325 | 1,296 | 1,296 | 23,500 | 1,296 |
| 2021-06-04 | 1,303 | 1,310 | 1,288 | 1,309 | 22,100 | 1,309 |
| 2021-06-03 | 1,294 | 1,323 | 1,294 | 1,305 | 31,600 | 1,305 |
| 2021-06-02 | 1,275 | 1,305 | 1,275 | 1,289 | 21,700 | 1,289 |
| 2021-06-01 | 1,259 | 1,289 | 1,257 | 1,272 | 30,500 | 1,272 |
| 2021-05-31 | 1,265 | 1,273 | 1,252 | 1,254 | 34,800 | 1,254 |
| 2021-05-28 | 1,261 | 1,269 | 1,247 | 1,265 | 41,300 | 1,265 |
| 2021-05-27 | 1,273 | 1,281 | 1,260 | 1,260 | 19,500 | 1,260 |
| 2021-05-26 | 1,283 | 1,284 | 1,273 | 1,273 | 18,400 | 1,273 |
| 2021-05-25 | 1,286 | 1,296 | 1,282 | 1,283 | 45,300 | 1,283 |
| 2021-05-24 | 1,277 | 1,304 | 1,277 | 1,292 | 19,700 | 1,292 |
| 2021-05-21 | 1,292 | 1,292 | 1,274 | 1,275 | 32,000 | 1,275 |
| 2021-05-20 | 1,290 | 1,313 | 1,290 | 1,292 | 23,200 | 1,292 |
| 2021-05-19 | 1,303 | 1,314 | 1,287 | 1,290 | 21,200 | 1,290 |
| 2021-05-18 | 1,296 | 1,319 | 1,296 | 1,316 | 31,400 | 1,316 |
| 2021-05-17 | 1,285 | 1,302 | 1,283 | 1,296 | 21,800 | 1,296 |
| 2021-05-14 | 1,282 | 1,300 | 1,267 | 1,267 | 34,100 | 1,267 |
| 2021-05-13 | 1,292 | 1,296 | 1,266 | 1,266 | 31,800 | 1,266 |
| 2021-05-12 | 1,294 | 1,312 | 1,294 | 1,300 | 36,400 | 1,300 |
| 2021-05-11 | 1,292 | 1,316 | 1,277 | 1,284 | 56,300 | 1,284 |
| 2021-05-10 | 1,359 | 1,373 | 1,341 | 1,358 | 18,900 | 1,358 |
| 2021-05-07 | 1,346 | 1,370 | 1,338 | 1,359 | 31,800 | 1,359 |
| 2021-05-06 | 1,329 | 1,348 | 1,324 | 1,339 | 25,000 | 1,339 |
| 2021-04-30 | 1,338 | 1,363 | 1,327 | 1,328 | 47,000 | 1,328 |
| 2021-04-28 | 1,346 | 1,351 | 1,326 | 1,338 | 32,300 | 1,338 |
| 2021-04-27 | 1,354 | 1,364 | 1,333 | 1,346 | 28,800 | 1,346 |
| 2021-04-26 | 1,345 | 1,368 | 1,345 | 1,354 | 27,600 | 1,354 |
| 2021-04-23 | 1,354 | 1,368 | 1,340 | 1,341 | 21,600 | 1,341 |
| 2021-04-22 | 1,357 | 1,384 | 1,357 | 1,360 | 20,300 | 1,360 |
| 2021-04-21 | 1,365 | 1,371 | 1,347 | 1,352 | 28,800 | 1,352 |
| 2021-04-20 | 1,368 | 1,397 | 1,356 | 1,383 | 63,000 | 1,383 |
| 2021-04-19 | 1,390 | 1,411 | 1,374 | 1,379 | 89,100 | 1,379 |
| 2021-04-16 | 1,326 | 1,341 | 1,326 | 1,330 | 18,700 | 1,330 |
| 2021-04-15 | 1,312 | 1,335 | 1,312 | 1,326 | 21,600 | 1,326 |
| 2021-04-14 | 1,334 | 1,334 | 1,311 | 1,312 | 14,600 | 1,312 |
| 2021-04-13 | 1,319 | 1,340 | 1,319 | 1,333 | 25,000 | 1,333 |
| 2021-04-12 | 1,293 | 1,316 | 1,293 | 1,312 | 17,300 | 1,312 |
| 2021-04-09 | 1,292 | 1,304 | 1,287 | 1,293 | 26,200 | 1,293 |
| 2021-04-08 | 1,310 | 1,310 | 1,285 | 1,287 | 34,700 | 1,287 |
| 2021-04-07 | 1,316 | 1,339 | 1,312 | 1,332 | 25,100 | 1,332 |
| 2021-04-06 | 1,324 | 1,324 | 1,293 | 1,309 | 28,800 | 1,309 |
| 2021-04-05 | 1,323 | 1,325 | 1,312 | 1,324 | 18,300 | 1,324 |
| 2021-04-02 | 1,332 | 1,335 | 1,313 | 1,323 | 17,100 | 1,323 |
| 2021-04-01 | 1,322 | 1,337 | 1,306 | 1,316 | 33,300 | 1,316 |
| 2021-03-31 | 1,346 | 1,351 | 1,307 | 1,322 | 94,000 | 1,322 |
| 2021-03-30 | 1,378 | 1,405 | 1,353 | 1,360 | 113,200 | 1,360 |
| 2021-03-29 | 1,400 | 1,407 | 1,376 | 1,407 | 226,800 | 1,407 |
| 2021-03-26 | 1,400 | 1,405 | 1,377 | 1,387 | 126,800 | 1,387 |
| 2021-03-25 | 1,393 | 1,399 | 1,365 | 1,390 | 58,300 | 1,390 |
| 2021-03-24 | 1,381 | 1,383 | 1,361 | 1,366 | 69,400 | 1,366 |
| 2021-03-23 | 1,377 | 1,393 | 1,364 | 1,381 | 57,700 | 1,381 |
| 2021-03-22 | 1,369 | 1,391 | 1,351 | 1,377 | 82,900 | 1,377 |
| 2021-03-19 | 1,367 | 1,383 | 1,343 | 1,374 | 100,400 | 1,374 |
| 2021-03-18 | 1,375 | 1,379 | 1,359 | 1,362 | 54,400 | 1,362 |
| 2021-03-17 | 1,373 | 1,394 | 1,373 | 1,385 | 38,200 | 1,385 |
| 2021-03-16 | 1,361 | 1,389 | 1,348 | 1,373 | 65,800 | 1,373 |
| 2021-03-15 | 1,344 | 1,365 | 1,343 | 1,357 | 71,500 | 1,357 |
| 2021-03-12 | 1,336 | 1,345 | 1,329 | 1,344 | 116,900 | 1,344 |
| 2021-03-11 | 1,318 | 1,347 | 1,307 | 1,336 | 53,800 | 1,336 |
| 2021-03-10 | 1,297 | 1,329 | 1,297 | 1,314 | 90,900 | 1,314 |
| 2021-03-09 | 1,259 | 1,312 | 1,257 | 1,281 | 163,600 | 1,281 |
| 2021-03-08 | 1,241 | 1,244 | 1,213 | 1,217 | 58,600 | 1,217 |
| 2021-03-05 | 1,236 | 1,238 | 1,211 | 1,235 | 83,100 | 1,235 |
| 2021-03-04 | 1,230 | 1,238 | 1,203 | 1,237 | 40,900 | 1,237 |
| 2021-03-03 | 1,230 | 1,244 | 1,217 | 1,244 | 40,900 | 1,244 |
| 2021-03-02 | 1,219 | 1,234 | 1,217 | 1,231 | 69,100 | 1,231 |
| 2021-03-01 | 1,180 | 1,222 | 1,180 | 1,219 | 51,500 | 1,219 |
| 2021-02-26 | 1,190 | 1,192 | 1,172 | 1,172 | 67,400 | 1,172 |
| 2021-02-25 | 1,207 | 1,207 | 1,196 | 1,198 | 32,400 | 1,198 |
| 2021-02-24 | 1,221 | 1,230 | 1,201 | 1,204 | 33,500 | 1,204 |
| 2021-02-22 | 1,207 | 1,215 | 1,203 | 1,210 | 21,900 | 1,210 |
| 2021-02-19 | 1,200 | 1,200 | 1,176 | 1,193 | 37,500 | 1,193 |
| 2021-02-18 | 1,235 | 1,235 | 1,204 | 1,207 | 45,700 | 1,207 |
| 2021-02-17 | 1,218 | 1,238 | 1,212 | 1,237 | 26,900 | 1,237 |
| 2021-02-16 | 1,236 | 1,236 | 1,205 | 1,210 | 49,700 | 1,210 |
| 2021-02-15 | 1,250 | 1,250 | 1,223 | 1,245 | 23,000 | 1,245 |
| 2021-02-12 | 1,255 | 1,258 | 1,229 | 1,233 | 27,400 | 1,233 |
| 2021-02-10 | 1,280 | 1,280 | 1,248 | 1,251 | 28,500 | 1,251 |
| 2021-02-09 | 1,272 | 1,282 | 1,257 | 1,281 | 26,300 | 1,281 |
| 2021-02-08 | 1,287 | 1,290 | 1,252 | 1,272 | 44,400 | 1,272 |
| 2021-02-05 | 1,231 | 1,242 | 1,222 | 1,227 | 23,100 | 1,227 |
| 2021-02-04 | 1,221 | 1,229 | 1,212 | 1,217 | 15,700 | 1,217 |
| 2021-02-03 | 1,233 | 1,241 | 1,218 | 1,228 | 26,100 | 1,228 |
| 2021-02-02 | 1,231 | 1,235 | 1,206 | 1,228 | 29,700 | 1,228 |
| 2021-02-01 | 1,229 | 1,252 | 1,226 | 1,231 | 24,300 | 1,231 |
| 2021-01-29 | 1,290 | 1,293 | 1,210 | 1,211 | 44,500 | 1,211 |
| 2021-01-28 | 1,255 | 1,305 | 1,255 | 1,288 | 145,100 | 1,288 |
| 2021-01-27 | 1,214 | 1,278 | 1,212 | 1,278 | 90,900 | 1,278 |
| 2021-01-26 | 1,196 | 1,214 | 1,191 | 1,213 | 43,400 | 1,213 |
| 2021-01-25 | 1,199 | 1,200 | 1,177 | 1,192 | 30,500 | 1,192 |
| 2021-01-22 | 1,212 | 1,218 | 1,189 | 1,197 | 37,700 | 1,197 |
| 2021-01-21 | 1,219 | 1,228 | 1,212 | 1,225 | 21,000 | 1,225 |
| 2021-01-20 | 1,251 | 1,254 | 1,216 | 1,232 | 37,100 | 1,232 |
| 2021-01-19 | 1,261 | 1,267 | 1,243 | 1,253 | 41,300 | 1,253 |
| 2021-01-18 | 1,229 | 1,263 | 1,218 | 1,261 | 31,800 | 1,261 |
| 2021-01-15 | 1,216 | 1,258 | 1,215 | 1,229 | 57,100 | 1,229 |
| 2021-01-14 | 1,219 | 1,231 | 1,200 | 1,208 | 32,800 | 1,208 |
| 2021-01-13 | 1,201 | 1,221 | 1,193 | 1,219 | 19,700 | 1,219 |
| 2021-01-12 | 1,193 | 1,209 | 1,181 | 1,209 | 34,200 | 1,209 |
| 2021-01-08 | 1,195 | 1,213 | 1,177 | 1,213 | 24,400 | 1,213 |
| 2021-01-07 | 1,160 | 1,199 | 1,156 | 1,193 | 31,000 | 1,193 |
| 2021-01-06 | 1,141 | 1,149 | 1,131 | 1,147 | 27,300 | 1,147 |
| 2021-01-05 | 1,170 | 1,170 | 1,137 | 1,146 | 41,400 | 1,146 |
| 2021-01-04 | 1,205 | 1,210 | 1,164 | 1,184 | 25,000 | 1,184 |
分割・併合履歴 ： [2014-09-26]1株→2株
