6379 レイズネクスト(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 | 1,174 | 1,180 | 1,167 | 1,169 | 20,800 | 1,169 |
| 2021-12-29 | 1,170 | 1,180 | 1,157 | 1,174 | 46,600 | 1,174 |
| 2021-12-28 | 1,165 | 1,180 | 1,156 | 1,180 | 78,300 | 1,180 |
| 2021-12-27 | 1,167 | 1,167 | 1,149 | 1,163 | 37,700 | 1,163 |
| 2021-12-24 | 1,173 | 1,173 | 1,156 | 1,158 | 19,600 | 1,158 |
| 2021-12-23 | 1,171 | 1,173 | 1,164 | 1,169 | 18,100 | 1,169 |
| 2021-12-22 | 1,175 | 1,175 | 1,164 | 1,165 | 23,100 | 1,165 |
| 2021-12-21 | 1,182 | 1,184 | 1,161 | 1,171 | 23,800 | 1,171 |
| 2021-12-20 | 1,187 | 1,187 | 1,160 | 1,163 | 36,300 | 1,163 |
| 2021-12-17 | 1,189 | 1,199 | 1,185 | 1,195 | 62,900 | 1,195 |
| 2021-12-16 | 1,195 | 1,197 | 1,186 | 1,189 | 25,200 | 1,189 |
| 2021-12-15 | 1,183 | 1,199 | 1,179 | 1,192 | 42,000 | 1,192 |
| 2021-12-14 | 1,180 | 1,186 | 1,170 | 1,186 | 37,900 | 1,186 |
| 2021-12-13 | 1,199 | 1,199 | 1,164 | 1,179 | 33,000 | 1,179 |
| 2021-12-10 | 1,208 | 1,208 | 1,158 | 1,179 | 66,400 | 1,179 |
| 2021-12-09 | 1,187 | 1,188 | 1,176 | 1,178 | 25,500 | 1,178 |
| 2021-12-08 | 1,187 | 1,189 | 1,180 | 1,187 | 38,900 | 1,187 |
| 2021-12-07 | 1,151 | 1,188 | 1,151 | 1,186 | 38,400 | 1,186 |
| 2021-12-06 | 1,165 | 1,176 | 1,151 | 1,152 | 37,800 | 1,152 |
| 2021-12-03 | 1,173 | 1,174 | 1,159 | 1,165 | 38,100 | 1,165 |
| 2021-12-02 | 1,141 | 1,173 | 1,141 | 1,155 | 45,100 | 1,155 |
| 2021-12-01 | 1,121 | 1,157 | 1,121 | 1,155 | 51,400 | 1,155 |
| 2021-11-30 | 1,155 | 1,177 | 1,121 | 1,121 | 85,500 | 1,121 |
| 2021-11-29 | 1,159 | 1,179 | 1,146 | 1,150 | 46,500 | 1,150 |
| 2021-11-26 | 1,190 | 1,193 | 1,163 | 1,176 | 51,300 | 1,176 |
| 2021-11-25 | 1,192 | 1,206 | 1,192 | 1,199 | 28,800 | 1,199 |
| 2021-11-24 | 1,196 | 1,219 | 1,189 | 1,190 | 48,200 | 1,190 |
| 2021-11-22 | 1,185 | 1,201 | 1,183 | 1,195 | 38,800 | 1,195 |
| 2021-11-19 | 1,191 | 1,203 | 1,180 | 1,194 | 42,300 | 1,194 |
| 2021-11-18 | 1,190 | 1,193 | 1,175 | 1,187 | 53,100 | 1,187 |
| 2021-11-17 | 1,215 | 1,215 | 1,181 | 1,181 | 35,100 | 1,181 |
| 2021-11-16 | 1,217 | 1,226 | 1,213 | 1,216 | 31,100 | 1,216 |
| 2021-11-15 | 1,246 | 1,246 | 1,217 | 1,218 | 28,300 | 1,218 |
| 2021-11-12 | 1,237 | 1,259 | 1,236 | 1,241 | 33,300 | 1,241 |
| 2021-11-11 | 1,228 | 1,248 | 1,228 | 1,239 | 32,700 | 1,239 |
| 2021-11-10 | 1,236 | 1,236 | 1,225 | 1,230 | 20,200 | 1,230 |
| 2021-11-09 | 1,229 | 1,238 | 1,225 | 1,230 | 50,400 | 1,230 |
| 2021-11-08 | 1,240 | 1,263 | 1,222 | 1,229 | 91,000 | 1,229 |
| 2021-11-05 | 1,210 | 1,241 | 1,206 | 1,230 | 95,100 | 1,230 |
| 2021-11-04 | 1,243 | 1,247 | 1,192 | 1,192 | 118,900 | 1,192 |
| 2021-11-02 | 1,231 | 1,247 | 1,231 | 1,235 | 60,900 | 1,235 |
| 2021-11-01 | 1,241 | 1,241 | 1,232 | 1,240 | 39,100 | 1,240 |
| 2021-10-29 | 1,231 | 1,235 | 1,228 | 1,230 | 44,800 | 1,230 |
| 2021-10-28 | 1,230 | 1,235 | 1,209 | 1,232 | 335,400 | 1,232 |
| 2021-10-27 | 1,239 | 1,242 | 1,228 | 1,242 | 53,700 | 1,242 |
| 2021-10-26 | 1,243 | 1,247 | 1,234 | 1,239 | 42,500 | 1,239 |
| 2021-10-25 | 1,215 | 1,236 | 1,215 | 1,230 | 53,600 | 1,230 |
| 2021-10-22 | 1,225 | 1,232 | 1,217 | 1,223 | 62,700 | 1,223 |
| 2021-10-21 | 1,224 | 1,242 | 1,218 | 1,235 | 61,000 | 1,235 |
| 2021-10-20 | 1,237 | 1,239 | 1,228 | 1,228 | 42,000 | 1,228 |
| 2021-10-19 | 1,223 | 1,234 | 1,222 | 1,231 | 40,100 | 1,231 |
| 2021-10-18 | 1,230 | 1,235 | 1,221 | 1,233 | 41,500 | 1,233 |
| 2021-10-15 | 1,223 | 1,236 | 1,216 | 1,235 | 51,300 | 1,235 |
| 2021-10-14 | 1,210 | 1,222 | 1,206 | 1,218 | 49,500 | 1,218 |
| 2021-10-13 | 1,219 | 1,230 | 1,207 | 1,223 | 61,900 | 1,223 |
| 2021-10-12 | 1,202 | 1,217 | 1,199 | 1,210 | 54,500 | 1,210 |
| 2021-10-11 | 1,199 | 1,218 | 1,199 | 1,218 | 78,700 | 1,218 |
| 2021-10-08 | 1,203 | 1,215 | 1,192 | 1,205 | 111,600 | 1,205 |
| 2021-10-07 | 1,204 | 1,220 | 1,194 | 1,195 | 62,400 | 1,195 |
| 2021-10-06 | 1,180 | 1,219 | 1,180 | 1,203 | 67,600 | 1,203 |
| 2021-10-05 | 1,183 | 1,202 | 1,181 | 1,189 | 75,400 | 1,189 |
| 2021-10-04 | 1,190 | 1,201 | 1,187 | 1,195 | 45,100 | 1,195 |
| 2021-10-01 | 1,200 | 1,202 | 1,186 | 1,186 | 61,600 | 1,186 |
| 2021-09-30 | 1,215 | 1,224 | 1,203 | 1,205 | 58,200 | 1,205 |
| 2021-09-29 | 1,206 | 1,223 | 1,202 | 1,216 | 64,800 | 1,216 |
| 2021-09-28 | 1,222 | 1,239 | 1,202 | 1,232 | 61,800 | 1,232 |
| 2021-09-27 | 1,246 | 1,246 | 1,226 | 1,227 | 46,600 | 1,227 |
| 2021-09-24 | 1,244 | 1,244 | 1,223 | 1,236 | 82,300 | 1,236 |
| 2021-09-22 | 1,230 | 1,233 | 1,212 | 1,216 | 45,000 | 1,216 |
| 2021-09-21 | 1,245 | 1,245 | 1,227 | 1,235 | 62,300 | 1,235 |
| 2021-09-17 | 1,257 | 1,260 | 1,241 | 1,260 | 111,800 | 1,260 |
| 2021-09-16 | 1,243 | 1,257 | 1,240 | 1,256 | 56,300 | 1,256 |
| 2021-09-15 | 1,244 | 1,244 | 1,227 | 1,240 | 63,000 | 1,240 |
| 2021-09-14 | 1,230 | 1,254 | 1,228 | 1,254 | 86,400 | 1,254 |
| 2021-09-13 | 1,196 | 1,228 | 1,186 | 1,228 | 104,700 | 1,228 |
| 2021-09-10 | 1,183 | 1,199 | 1,183 | 1,199 | 91,100 | 1,199 |
| 2021-09-09 | 1,188 | 1,197 | 1,182 | 1,193 | 94,500 | 1,193 |
| 2021-09-08 | 1,178 | 1,194 | 1,175 | 1,193 | 101,000 | 1,193 |
| 2021-09-07 | 1,174 | 1,189 | 1,169 | 1,174 | 94,400 | 1,174 |
| 2021-09-06 | 1,154 | 1,159 | 1,141 | 1,158 | 52,100 | 1,158 |
| 2021-09-03 | 1,124 | 1,148 | 1,118 | 1,146 | 78,200 | 1,146 |
| 2021-09-02 | 1,115 | 1,119 | 1,106 | 1,116 | 41,900 | 1,116 |
| 2021-09-01 | 1,109 | 1,121 | 1,107 | 1,119 | 57,100 | 1,119 |
| 2021-08-31 | 1,111 | 1,120 | 1,106 | 1,108 | 48,200 | 1,108 |
| 2021-08-30 | 1,103 | 1,118 | 1,101 | 1,116 | 47,500 | 1,116 |
| 2021-08-27 | 1,093 | 1,098 | 1,082 | 1,093 | 36,400 | 1,093 |
| 2021-08-26 | 1,107 | 1,107 | 1,090 | 1,097 | 34,700 | 1,097 |
| 2021-08-25 | 1,087 | 1,106 | 1,087 | 1,101 | 46,300 | 1,101 |
| 2021-08-24 | 1,088 | 1,095 | 1,086 | 1,087 | 35,100 | 1,087 |
| 2021-08-23 | 1,085 | 1,099 | 1,085 | 1,087 | 29,400 | 1,087 |
| 2021-08-20 | 1,087 | 1,092 | 1,079 | 1,083 | 46,300 | 1,083 |
| 2021-08-19 | 1,090 | 1,104 | 1,084 | 1,086 | 37,200 | 1,086 |
| 2021-08-18 | 1,078 | 1,101 | 1,078 | 1,093 | 41,600 | 1,093 |
| 2021-08-17 | 1,093 | 1,096 | 1,073 | 1,073 | 55,300 | 1,073 |
| 2021-08-16 | 1,110 | 1,111 | 1,082 | 1,091 | 101,900 | 1,091 |
| 2021-08-13 | 1,125 | 1,126 | 1,110 | 1,110 | 25,000 | 1,110 |
| 2021-08-12 | 1,130 | 1,131 | 1,119 | 1,124 | 41,500 | 1,124 |
| 2021-08-11 | 1,140 | 1,145 | 1,124 | 1,127 | 55,400 | 1,127 |
| 2021-08-10 | 1,143 | 1,145 | 1,110 | 1,122 | 131,500 | 1,122 |
| 2021-08-06 | 1,170 | 1,174 | 1,157 | 1,157 | 26,800 | 1,157 |
| 2021-08-05 | 1,149 | 1,165 | 1,149 | 1,159 | 36,500 | 1,159 |
| 2021-08-04 | 1,162 | 1,164 | 1,147 | 1,149 | 27,500 | 1,149 |
| 2021-08-03 | 1,156 | 1,171 | 1,156 | 1,162 | 36,000 | 1,162 |
| 2021-08-02 | 1,150 | 1,172 | 1,150 | 1,166 | 63,900 | 1,166 |
| 2021-07-30 | 1,156 | 1,158 | 1,138 | 1,140 | 52,900 | 1,140 |
| 2021-07-29 | 1,164 | 1,167 | 1,158 | 1,167 | 42,700 | 1,167 |
| 2021-07-28 | 1,156 | 1,179 | 1,156 | 1,170 | 27,200 | 1,170 |
| 2021-07-27 | 1,160 | 1,182 | 1,158 | 1,175 | 62,500 | 1,175 |
| 2021-07-26 | 1,153 | 1,154 | 1,138 | 1,148 | 145,800 | 1,148 |
| 2021-07-21 | 1,145 | 1,154 | 1,134 | 1,134 | 184,500 | 1,134 |
| 2021-07-20 | 1,136 | 1,150 | 1,136 | 1,142 | 64,500 | 1,142 |
| 2021-07-19 | 1,167 | 1,169 | 1,151 | 1,155 | 48,300 | 1,155 |
| 2021-07-16 | 1,168 | 1,179 | 1,163 | 1,167 | 38,800 | 1,167 |
| 2021-07-15 | 1,193 | 1,203 | 1,178 | 1,182 | 86,200 | 1,182 |
| 2021-07-14 | 1,183 | 1,200 | 1,183 | 1,193 | 55,400 | 1,193 |
| 2021-07-13 | 1,190 | 1,207 | 1,190 | 1,202 | 66,900 | 1,202 |
| 2021-07-12 | 1,183 | 1,191 | 1,171 | 1,181 | 133,700 | 1,181 |
| 2021-07-09 | 1,124 | 1,133 | 1,111 | 1,128 | 122,400 | 1,128 |
| 2021-07-08 | 1,139 | 1,155 | 1,137 | 1,137 | 69,500 | 1,137 |
| 2021-07-07 | 1,144 | 1,153 | 1,140 | 1,144 | 41,500 | 1,144 |
| 2021-07-06 | 1,164 | 1,166 | 1,155 | 1,155 | 44,400 | 1,155 |
| 2021-07-05 | 1,154 | 1,169 | 1,149 | 1,164 | 50,600 | 1,164 |
| 2021-07-02 | 1,151 | 1,163 | 1,144 | 1,157 | 59,800 | 1,157 |
| 2021-07-01 | 1,160 | 1,161 | 1,147 | 1,149 | 50,700 | 1,149 |
| 2021-06-30 | 1,189 | 1,190 | 1,154 | 1,154 | 61,100 | 1,154 |
| 2021-06-29 | 1,181 | 1,181 | 1,164 | 1,168 | 69,700 | 1,168 |
| 2021-06-28 | 1,196 | 1,214 | 1,182 | 1,191 | 187,200 | 1,191 |
| 2021-06-25 | 1,167 | 1,175 | 1,154 | 1,157 | 64,700 | 1,157 |
| 2021-06-24 | 1,143 | 1,158 | 1,095 | 1,149 | 121,200 | 1,149 |
| 2021-06-23 | 1,167 | 1,167 | 1,150 | 1,152 | 76,300 | 1,152 |
| 2021-06-22 | 1,136 | 1,153 | 1,134 | 1,143 | 144,800 | 1,143 |
| 2021-06-21 | 1,120 | 1,120 | 1,096 | 1,097 | 136,800 | 1,097 |
| 2021-06-18 | 1,144 | 1,147 | 1,133 | 1,134 | 86,900 | 1,134 |
| 2021-06-17 | 1,153 | 1,154 | 1,142 | 1,143 | 31,900 | 1,143 |
| 2021-06-16 | 1,149 | 1,158 | 1,145 | 1,152 | 39,800 | 1,152 |
| 2021-06-15 | 1,155 | 1,157 | 1,147 | 1,147 | 44,900 | 1,147 |
| 2021-06-14 | 1,154 | 1,157 | 1,145 | 1,147 | 41,500 | 1,147 |
| 2021-06-11 | 1,171 | 1,182 | 1,148 | 1,155 | 106,100 | 1,155 |
| 2021-06-10 | 1,169 | 1,173 | 1,161 | 1,164 | 38,800 | 1,164 |
| 2021-06-09 | 1,179 | 1,190 | 1,169 | 1,170 | 45,100 | 1,170 |
| 2021-06-08 | 1,167 | 1,186 | 1,162 | 1,181 | 57,300 | 1,181 |
| 2021-06-07 | 1,172 | 1,184 | 1,167 | 1,171 | 67,800 | 1,171 |
| 2021-06-04 | 1,154 | 1,175 | 1,153 | 1,172 | 72,800 | 1,172 |
| 2021-06-03 | 1,144 | 1,156 | 1,135 | 1,154 | 102,800 | 1,154 |
| 2021-06-02 | 1,153 | 1,158 | 1,131 | 1,145 | 91,600 | 1,145 |
| 2021-06-01 | 1,168 | 1,168 | 1,151 | 1,154 | 76,800 | 1,154 |
| 2021-05-31 | 1,154 | 1,177 | 1,149 | 1,159 | 134,000 | 1,159 |
| 2021-05-28 | 1,136 | 1,159 | 1,136 | 1,154 | 109,000 | 1,154 |
| 2021-05-27 | 1,161 | 1,169 | 1,132 | 1,132 | 243,400 | 1,132 |
| 2021-05-26 | 1,174 | 1,174 | 1,161 | 1,161 | 67,700 | 1,161 |
| 2021-05-25 | 1,198 | 1,198 | 1,172 | 1,182 | 68,800 | 1,182 |
| 2021-05-24 | 1,221 | 1,223 | 1,206 | 1,207 | 44,500 | 1,207 |
| 2021-05-21 | 1,238 | 1,238 | 1,215 | 1,219 | 68,900 | 1,219 |
| 2021-05-20 | 1,230 | 1,240 | 1,223 | 1,238 | 117,500 | 1,238 |
| 2021-05-19 | 1,217 | 1,239 | 1,217 | 1,232 | 98,100 | 1,232 |
| 2021-05-18 | 1,212 | 1,235 | 1,212 | 1,227 | 181,800 | 1,227 |
| 2021-05-17 | 1,166 | 1,216 | 1,166 | 1,212 | 287,300 | 1,212 |
| 2021-05-14 | 1,164 | 1,176 | 1,152 | 1,166 | 97,200 | 1,166 |
| 2021-05-13 | 1,157 | 1,167 | 1,143 | 1,143 | 65,800 | 1,143 |
| 2021-05-12 | 1,188 | 1,190 | 1,161 | 1,161 | 100,700 | 1,161 |
| 2021-05-11 | 1,200 | 1,208 | 1,186 | 1,186 | 81,700 | 1,186 |
| 2021-05-10 | 1,195 | 1,207 | 1,187 | 1,202 | 79,900 | 1,202 |
| 2021-05-07 | 1,182 | 1,201 | 1,178 | 1,192 | 128,900 | 1,192 |
| 2021-05-06 | 1,165 | 1,187 | 1,164 | 1,164 | 85,200 | 1,164 |
| 2021-04-30 | 1,146 | 1,158 | 1,146 | 1,151 | 96,400 | 1,151 |
| 2021-04-28 | 1,167 | 1,169 | 1,146 | 1,146 | 64,700 | 1,146 |
| 2021-04-27 | 1,170 | 1,174 | 1,164 | 1,164 | 40,100 | 1,164 |
| 2021-04-26 | 1,184 | 1,192 | 1,172 | 1,172 | 54,600 | 1,172 |
| 2021-04-23 | 1,174 | 1,180 | 1,172 | 1,177 | 31,100 | 1,177 |
| 2021-04-22 | 1,179 | 1,196 | 1,177 | 1,184 | 48,900 | 1,184 |
| 2021-04-21 | 1,186 | 1,187 | 1,172 | 1,175 | 56,100 | 1,175 |
| 2021-04-20 | 1,200 | 1,211 | 1,192 | 1,201 | 70,600 | 1,201 |
| 2021-04-19 | 1,202 | 1,222 | 1,200 | 1,216 | 93,300 | 1,216 |
| 2021-04-16 | 1,203 | 1,207 | 1,193 | 1,201 | 37,300 | 1,201 |
| 2021-04-15 | 1,196 | 1,208 | 1,196 | 1,202 | 43,600 | 1,202 |
| 2021-04-14 | 1,189 | 1,197 | 1,183 | 1,196 | 43,900 | 1,196 |
| 2021-04-13 | 1,193 | 1,206 | 1,192 | 1,192 | 47,600 | 1,192 |
| 2021-04-12 | 1,188 | 1,199 | 1,186 | 1,188 | 40,100 | 1,188 |
| 2021-04-09 | 1,179 | 1,187 | 1,171 | 1,176 | 101,800 | 1,176 |
| 2021-04-08 | 1,172 | 1,183 | 1,164 | 1,167 | 116,200 | 1,167 |
| 2021-04-07 | 1,179 | 1,195 | 1,179 | 1,188 | 115,200 | 1,188 |
| 2021-04-06 | 1,200 | 1,207 | 1,176 | 1,181 | 86,000 | 1,181 |
| 2021-04-05 | 1,201 | 1,208 | 1,195 | 1,198 | 88,500 | 1,198 |
| 2021-04-02 | 1,201 | 1,214 | 1,198 | 1,203 | 49,600 | 1,203 |
| 2021-04-01 | 1,192 | 1,209 | 1,186 | 1,188 | 105,100 | 1,188 |
| 2021-03-31 | 1,201 | 1,209 | 1,193 | 1,196 | 142,300 | 1,196 |
| 2021-03-30 | 1,231 | 1,233 | 1,207 | 1,210 | 171,500 | 1,210 |
| 2021-03-29 | 1,268 | 1,280 | 1,255 | 1,279 | 221,400 | 1,279 |
| 2021-03-26 | 1,250 | 1,264 | 1,245 | 1,260 | 88,700 | 1,260 |
| 2021-03-25 | 1,229 | 1,243 | 1,228 | 1,232 | 97,000 | 1,232 |
| 2021-03-24 | 1,240 | 1,240 | 1,221 | 1,223 | 131,800 | 1,223 |
| 2021-03-23 | 1,265 | 1,265 | 1,244 | 1,244 | 89,500 | 1,244 |
| 2021-03-22 | 1,263 | 1,267 | 1,251 | 1,260 | 109,000 | 1,260 |
| 2021-03-19 | 1,269 | 1,279 | 1,259 | 1,276 | 135,400 | 1,276 |
| 2021-03-18 | 1,268 | 1,277 | 1,263 | 1,267 | 94,600 | 1,267 |
| 2021-03-17 | 1,271 | 1,271 | 1,260 | 1,269 | 60,100 | 1,269 |
| 2021-03-16 | 1,258 | 1,288 | 1,257 | 1,281 | 93,100 | 1,281 |
| 2021-03-15 | 1,247 | 1,262 | 1,247 | 1,260 | 92,200 | 1,260 |
| 2021-03-12 | 1,230 | 1,249 | 1,227 | 1,246 | 94,800 | 1,246 |
| 2021-03-11 | 1,258 | 1,260 | 1,245 | 1,245 | 127,500 | 1,245 |
| 2021-03-10 | 1,238 | 1,258 | 1,235 | 1,249 | 128,600 | 1,249 |
| 2021-03-09 | 1,260 | 1,260 | 1,229 | 1,238 | 107,000 | 1,238 |
| 2021-03-08 | 1,248 | 1,257 | 1,224 | 1,231 | 107,600 | 1,231 |
| 2021-03-05 | 1,215 | 1,243 | 1,204 | 1,242 | 163,000 | 1,242 |
| 2021-03-04 | 1,192 | 1,219 | 1,189 | 1,208 | 244,900 | 1,208 |
| 2021-03-03 | 1,183 | 1,190 | 1,170 | 1,187 | 167,800 | 1,187 |
| 2021-03-02 | 1,186 | 1,189 | 1,169 | 1,173 | 116,300 | 1,173 |
| 2021-03-01 | 1,165 | 1,181 | 1,163 | 1,174 | 111,900 | 1,174 |
| 2021-02-26 | 1,177 | 1,180 | 1,140 | 1,140 | 346,800 | 1,140 |
| 2021-02-25 | 1,181 | 1,190 | 1,174 | 1,177 | 80,500 | 1,177 |
| 2021-02-24 | 1,187 | 1,192 | 1,165 | 1,170 | 115,700 | 1,170 |
| 2021-02-22 | 1,198 | 1,199 | 1,177 | 1,177 | 99,400 | 1,177 |
| 2021-02-19 | 1,187 | 1,194 | 1,180 | 1,181 | 70,600 | 1,181 |
| 2021-02-18 | 1,200 | 1,200 | 1,187 | 1,197 | 108,600 | 1,197 |
| 2021-02-17 | 1,191 | 1,205 | 1,184 | 1,196 | 96,000 | 1,196 |
| 2021-02-16 | 1,192 | 1,198 | 1,179 | 1,187 | 101,800 | 1,187 |
| 2021-02-15 | 1,175 | 1,188 | 1,160 | 1,183 | 109,600 | 1,183 |
| 2021-02-12 | 1,186 | 1,186 | 1,172 | 1,172 | 69,100 | 1,172 |
| 2021-02-10 | 1,197 | 1,197 | 1,178 | 1,178 | 66,800 | 1,178 |
| 2021-02-09 | 1,190 | 1,197 | 1,180 | 1,190 | 112,000 | 1,190 |
| 2021-02-08 | 1,185 | 1,203 | 1,164 | 1,190 | 172,100 | 1,190 |
| 2021-02-05 | 1,200 | 1,200 | 1,177 | 1,186 | 140,500 | 1,186 |
| 2021-02-04 | 1,173 | 1,196 | 1,172 | 1,184 | 92,100 | 1,184 |
| 2021-02-03 | 1,165 | 1,180 | 1,152 | 1,176 | 93,000 | 1,176 |
| 2021-02-02 | 1,145 | 1,162 | 1,145 | 1,154 | 112,200 | 1,154 |
| 2021-02-01 | 1,151 | 1,156 | 1,141 | 1,143 | 91,900 | 1,143 |
| 2021-01-29 | 1,165 | 1,176 | 1,153 | 1,156 | 145,900 | 1,156 |
| 2021-01-28 | 1,175 | 1,179 | 1,160 | 1,165 | 161,000 | 1,165 |
| 2021-01-27 | 1,190 | 1,199 | 1,185 | 1,187 | 87,400 | 1,187 |
| 2021-01-26 | 1,207 | 1,207 | 1,189 | 1,199 | 111,800 | 1,199 |
| 2021-01-25 | 1,219 | 1,221 | 1,202 | 1,202 | 51,600 | 1,202 |
| 2021-01-22 | 1,206 | 1,228 | 1,206 | 1,212 | 89,900 | 1,212 |
| 2021-01-21 | 1,217 | 1,222 | 1,211 | 1,215 | 60,100 | 1,215 |
| 2021-01-20 | 1,217 | 1,221 | 1,202 | 1,215 | 63,400 | 1,215 |
| 2021-01-19 | 1,211 | 1,225 | 1,209 | 1,212 | 43,300 | 1,212 |
| 2021-01-18 | 1,201 | 1,213 | 1,198 | 1,209 | 59,000 | 1,209 |
| 2021-01-15 | 1,234 | 1,235 | 1,210 | 1,210 | 70,900 | 1,210 |
| 2021-01-14 | 1,226 | 1,237 | 1,221 | 1,232 | 103,000 | 1,232 |
| 2021-01-13 | 1,230 | 1,235 | 1,221 | 1,229 | 79,500 | 1,229 |
| 2021-01-12 | 1,223 | 1,241 | 1,217 | 1,241 | 69,800 | 1,241 |
| 2021-01-08 | 1,230 | 1,235 | 1,218 | 1,233 | 108,000 | 1,233 |
| 2021-01-07 | 1,232 | 1,241 | 1,222 | 1,226 | 135,700 | 1,226 |
| 2021-01-06 | 1,200 | 1,208 | 1,198 | 1,205 | 81,200 | 1,205 |
| 2021-01-05 | 1,204 | 1,215 | 1,196 | 1,203 | 61,700 | 1,203 |
| 2021-01-04 | 1,230 | 1,234 | 1,210 | 1,212 | 78,900 | 1,212 |
分割・併合履歴 ： [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
