6419 (株)マースグループホールディングス 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 | 1,689 | 1,696 | 1,682 | 1,685 | 4,000 | 1,685 |
| 2021-12-29 | 1,664 | 1,693 | 1,642 | 1,693 | 10,500 | 1,693 |
| 2021-12-28 | 1,645 | 1,672 | 1,634 | 1,672 | 10,200 | 1,672 |
| 2021-12-27 | 1,649 | 1,649 | 1,631 | 1,641 | 12,800 | 1,641 |
| 2021-12-24 | 1,641 | 1,643 | 1,624 | 1,630 | 7,000 | 1,630 |
| 2021-12-23 | 1,642 | 1,643 | 1,636 | 1,642 | 5,100 | 1,642 |
| 2021-12-22 | 1,648 | 1,648 | 1,638 | 1,640 | 7,300 | 1,640 |
| 2021-12-21 | 1,624 | 1,648 | 1,624 | 1,648 | 10,600 | 1,648 |
| 2021-12-20 | 1,668 | 1,668 | 1,618 | 1,618 | 10,100 | 1,618 |
| 2021-12-17 | 1,668 | 1,675 | 1,662 | 1,668 | 7,000 | 1,668 |
| 2021-12-16 | 1,679 | 1,682 | 1,665 | 1,680 | 10,800 | 1,680 |
| 2021-12-15 | 1,657 | 1,677 | 1,654 | 1,670 | 8,800 | 1,670 |
| 2021-12-14 | 1,667 | 1,668 | 1,656 | 1,667 | 8,400 | 1,667 |
| 2021-12-13 | 1,672 | 1,672 | 1,656 | 1,671 | 9,300 | 1,671 |
| 2021-12-10 | 1,677 | 1,677 | 1,643 | 1,649 | 11,200 | 1,649 |
| 2021-12-09 | 1,658 | 1,670 | 1,656 | 1,668 | 9,000 | 1,668 |
| 2021-12-08 | 1,677 | 1,677 | 1,657 | 1,664 | 10,700 | 1,664 |
| 2021-12-07 | 1,635 | 1,670 | 1,625 | 1,670 | 13,600 | 1,670 |
| 2021-12-06 | 1,639 | 1,640 | 1,622 | 1,622 | 13,600 | 1,622 |
| 2021-12-03 | 1,611 | 1,639 | 1,611 | 1,639 | 8,300 | 1,639 |
| 2021-12-02 | 1,580 | 1,632 | 1,580 | 1,603 | 18,600 | 1,603 |
| 2021-12-01 | 1,580 | 1,618 | 1,580 | 1,581 | 16,900 | 1,581 |
| 2021-11-30 | 1,624 | 1,638 | 1,590 | 1,590 | 20,600 | 1,590 |
| 2021-11-29 | 1,601 | 1,634 | 1,600 | 1,610 | 16,500 | 1,610 |
| 2021-11-26 | 1,631 | 1,631 | 1,614 | 1,614 | 14,600 | 1,614 |
| 2021-11-25 | 1,632 | 1,640 | 1,629 | 1,636 | 5,300 | 1,636 |
| 2021-11-24 | 1,633 | 1,637 | 1,620 | 1,620 | 10,800 | 1,620 |
| 2021-11-22 | 1,625 | 1,638 | 1,625 | 1,632 | 4,000 | 1,632 |
| 2021-11-19 | 1,630 | 1,637 | 1,620 | 1,625 | 14,700 | 1,625 |
| 2021-11-18 | 1,635 | 1,639 | 1,630 | 1,630 | 10,200 | 1,630 |
| 2021-11-17 | 1,655 | 1,655 | 1,634 | 1,635 | 4,600 | 1,635 |
| 2021-11-16 | 1,656 | 1,656 | 1,642 | 1,649 | 3,900 | 1,649 |
| 2021-11-15 | 1,655 | 1,660 | 1,641 | 1,646 | 6,300 | 1,646 |
| 2021-11-12 | 1,636 | 1,655 | 1,636 | 1,655 | 9,400 | 1,655 |
| 2021-11-11 | 1,626 | 1,640 | 1,622 | 1,636 | 5,200 | 1,636 |
| 2021-11-10 | 1,642 | 1,642 | 1,627 | 1,634 | 3,900 | 1,634 |
| 2021-11-09 | 1,636 | 1,640 | 1,629 | 1,630 | 6,100 | 1,630 |
| 2021-11-08 | 1,652 | 1,652 | 1,625 | 1,639 | 8,900 | 1,639 |
| 2021-11-05 | 1,655 | 1,655 | 1,639 | 1,639 | 9,100 | 1,639 |
| 2021-11-04 | 1,654 | 1,668 | 1,643 | 1,657 | 15,600 | 1,657 |
| 2021-11-02 | 1,665 | 1,666 | 1,652 | 1,654 | 5,300 | 1,654 |
| 2021-11-01 | 1,644 | 1,676 | 1,634 | 1,674 | 14,700 | 1,674 |
| 2021-10-29 | 1,645 | 1,654 | 1,640 | 1,654 | 5,700 | 1,654 |
| 2021-10-28 | 1,627 | 1,649 | 1,625 | 1,640 | 9,400 | 1,640 |
| 2021-10-27 | 1,640 | 1,641 | 1,631 | 1,635 | 4,300 | 1,635 |
| 2021-10-26 | 1,635 | 1,648 | 1,632 | 1,637 | 5,100 | 1,637 |
| 2021-10-25 | 1,638 | 1,639 | 1,627 | 1,632 | 6,900 | 1,632 |
| 2021-10-22 | 1,621 | 1,633 | 1,617 | 1,627 | 7,800 | 1,627 |
| 2021-10-21 | 1,640 | 1,642 | 1,626 | 1,626 | 5,000 | 1,626 |
| 2021-10-20 | 1,635 | 1,645 | 1,631 | 1,639 | 7,500 | 1,639 |
| 2021-10-19 | 1,644 | 1,645 | 1,624 | 1,629 | 8,600 | 1,629 |
| 2021-10-18 | 1,648 | 1,649 | 1,632 | 1,641 | 11,600 | 1,641 |
| 2021-10-15 | 1,637 | 1,646 | 1,630 | 1,646 | 11,500 | 1,646 |
| 2021-10-14 | 1,622 | 1,632 | 1,616 | 1,618 | 9,600 | 1,618 |
| 2021-10-13 | 1,630 | 1,638 | 1,618 | 1,630 | 17,900 | 1,630 |
| 2021-10-12 | 1,650 | 1,650 | 1,620 | 1,620 | 13,900 | 1,620 |
| 2021-10-11 | 1,618 | 1,659 | 1,618 | 1,656 | 12,600 | 1,656 |
| 2021-10-08 | 1,641 | 1,641 | 1,616 | 1,617 | 10,600 | 1,617 |
| 2021-10-07 | 1,630 | 1,636 | 1,611 | 1,616 | 18,300 | 1,616 |
| 2021-10-06 | 1,640 | 1,645 | 1,616 | 1,616 | 18,100 | 1,616 |
| 2021-10-05 | 1,631 | 1,652 | 1,621 | 1,621 | 19,400 | 1,621 |
| 2021-10-04 | 1,644 | 1,644 | 1,630 | 1,630 | 12,400 | 1,630 |
| 2021-10-01 | 1,645 | 1,645 | 1,630 | 1,630 | 24,700 | 1,630 |
| 2021-09-30 | 1,677 | 1,677 | 1,645 | 1,645 | 13,600 | 1,645 |
| 2021-09-29 | 1,680 | 1,680 | 1,658 | 1,677 | 27,700 | 1,677 |
| 2021-09-28 | 1,711 | 1,715 | 1,693 | 1,715 | 24,900 | 1,715 |
| 2021-09-27 | 1,721 | 1,721 | 1,712 | 1,714 | 12,300 | 1,714 |
| 2021-09-24 | 1,703 | 1,724 | 1,699 | 1,724 | 27,100 | 1,724 |
| 2021-09-22 | 1,688 | 1,701 | 1,682 | 1,690 | 15,800 | 1,690 |
| 2021-09-21 | 1,716 | 1,719 | 1,690 | 1,690 | 22,800 | 1,690 |
| 2021-09-17 | 1,713 | 1,750 | 1,701 | 1,750 | 41,200 | 1,750 |
| 2021-09-16 | 1,700 | 1,712 | 1,685 | 1,712 | 13,500 | 1,712 |
| 2021-09-15 | 1,720 | 1,720 | 1,686 | 1,695 | 24,500 | 1,695 |
| 2021-09-14 | 1,731 | 1,747 | 1,720 | 1,747 | 30,300 | 1,747 |
| 2021-09-13 | 1,722 | 1,742 | 1,716 | 1,742 | 19,300 | 1,742 |
| 2021-09-10 | 1,718 | 1,724 | 1,705 | 1,724 | 21,800 | 1,724 |
| 2021-09-09 | 1,708 | 1,718 | 1,707 | 1,718 | 12,400 | 1,718 |
| 2021-09-08 | 1,709 | 1,722 | 1,700 | 1,722 | 28,100 | 1,722 |
| 2021-09-07 | 1,702 | 1,710 | 1,696 | 1,710 | 16,100 | 1,710 |
| 2021-09-06 | 1,706 | 1,719 | 1,689 | 1,703 | 16,400 | 1,703 |
| 2021-09-03 | 1,687 | 1,717 | 1,687 | 1,706 | 14,400 | 1,706 |
| 2021-09-02 | 1,688 | 1,691 | 1,682 | 1,687 | 6,600 | 1,687 |
| 2021-09-01 | 1,689 | 1,701 | 1,688 | 1,688 | 3,800 | 1,688 |
| 2021-08-31 | 1,700 | 1,710 | 1,690 | 1,691 | 9,000 | 1,691 |
| 2021-08-30 | 1,695 | 1,703 | 1,687 | 1,694 | 7,200 | 1,694 |
| 2021-08-27 | 1,684 | 1,684 | 1,669 | 1,675 | 5,500 | 1,675 |
| 2021-08-26 | 1,675 | 1,691 | 1,664 | 1,691 | 8,200 | 1,691 |
| 2021-08-25 | 1,700 | 1,700 | 1,670 | 1,671 | 11,100 | 1,671 |
| 2021-08-24 | 1,674 | 1,690 | 1,674 | 1,690 | 10,700 | 1,690 |
| 2021-08-23 | 1,641 | 1,680 | 1,641 | 1,674 | 27,600 | 1,674 |
| 2021-08-20 | 1,662 | 1,667 | 1,632 | 1,640 | 20,300 | 1,640 |
| 2021-08-19 | 1,680 | 1,680 | 1,657 | 1,660 | 7,600 | 1,660 |
| 2021-08-18 | 1,721 | 1,721 | 1,681 | 1,683 | 11,300 | 1,683 |
| 2021-08-17 | 1,717 | 1,731 | 1,713 | 1,719 | 10,000 | 1,719 |
| 2021-08-16 | 1,722 | 1,737 | 1,717 | 1,717 | 14,600 | 1,717 |
| 2021-08-13 | 1,740 | 1,740 | 1,721 | 1,722 | 7,400 | 1,722 |
| 2021-08-12 | 1,731 | 1,740 | 1,720 | 1,740 | 17,600 | 1,740 |
| 2021-08-11 | 1,720 | 1,734 | 1,708 | 1,718 | 17,000 | 1,718 |
| 2021-08-10 | 1,706 | 1,727 | 1,655 | 1,721 | 37,800 | 1,721 |
| 2021-08-06 | 1,704 | 1,709 | 1,689 | 1,705 | 11,000 | 1,705 |
| 2021-08-05 | 1,711 | 1,711 | 1,683 | 1,704 | 14,900 | 1,704 |
| 2021-08-04 | 1,702 | 1,730 | 1,693 | 1,709 | 33,100 | 1,709 |
| 2021-08-03 | 1,682 | 1,705 | 1,676 | 1,704 | 32,500 | 1,704 |
| 2021-08-02 | 1,666 | 1,691 | 1,664 | 1,689 | 40,300 | 1,689 |
| 2021-07-30 | 1,669 | 1,669 | 1,634 | 1,634 | 15,500 | 1,634 |
| 2021-07-29 | 1,632 | 1,667 | 1,632 | 1,664 | 32,500 | 1,664 |
| 2021-07-28 | 1,641 | 1,642 | 1,629 | 1,632 | 12,300 | 1,632 |
| 2021-07-27 | 1,637 | 1,650 | 1,627 | 1,650 | 18,000 | 1,650 |
| 2021-07-26 | 1,641 | 1,641 | 1,621 | 1,632 | 23,700 | 1,632 |
| 2021-07-21 | 1,628 | 1,638 | 1,617 | 1,617 | 18,100 | 1,617 |
| 2021-07-20 | 1,619 | 1,635 | 1,618 | 1,626 | 19,300 | 1,626 |
| 2021-07-19 | 1,638 | 1,638 | 1,620 | 1,620 | 17,100 | 1,620 |
| 2021-07-16 | 1,628 | 1,642 | 1,628 | 1,638 | 11,000 | 1,638 |
| 2021-07-15 | 1,636 | 1,645 | 1,633 | 1,637 | 20,900 | 1,637 |
| 2021-07-14 | 1,637 | 1,641 | 1,632 | 1,634 | 7,700 | 1,634 |
| 2021-07-13 | 1,631 | 1,642 | 1,631 | 1,642 | 19,200 | 1,642 |
| 2021-07-12 | 1,607 | 1,631 | 1,606 | 1,624 | 38,500 | 1,624 |
| 2021-07-09 | 1,601 | 1,613 | 1,595 | 1,605 | 47,200 | 1,605 |
| 2021-07-08 | 1,621 | 1,629 | 1,604 | 1,604 | 34,500 | 1,604 |
| 2021-07-07 | 1,626 | 1,638 | 1,619 | 1,621 | 25,700 | 1,621 |
| 2021-07-06 | 1,631 | 1,643 | 1,631 | 1,637 | 8,900 | 1,637 |
| 2021-07-05 | 1,645 | 1,645 | 1,631 | 1,631 | 9,100 | 1,631 |
| 2021-07-02 | 1,634 | 1,652 | 1,634 | 1,646 | 23,300 | 1,646 |
| 2021-07-01 | 1,640 | 1,640 | 1,622 | 1,630 | 20,800 | 1,630 |
| 2021-06-30 | 1,639 | 1,643 | 1,621 | 1,627 | 22,500 | 1,627 |
| 2021-06-29 | 1,636 | 1,639 | 1,626 | 1,631 | 24,600 | 1,631 |
| 2021-06-28 | 1,624 | 1,640 | 1,619 | 1,636 | 15,500 | 1,636 |
| 2021-06-25 | 1,638 | 1,638 | 1,616 | 1,617 | 23,700 | 1,617 |
| 2021-06-24 | 1,626 | 1,635 | 1,618 | 1,632 | 12,900 | 1,632 |
| 2021-06-23 | 1,634 | 1,640 | 1,620 | 1,621 | 18,500 | 1,621 |
| 2021-06-22 | 1,637 | 1,637 | 1,620 | 1,635 | 26,200 | 1,635 |
| 2021-06-21 | 1,630 | 1,630 | 1,603 | 1,603 | 31,200 | 1,603 |
| 2021-06-18 | 1,626 | 1,641 | 1,621 | 1,641 | 37,300 | 1,641 |
| 2021-06-17 | 1,620 | 1,620 | 1,620 | 1,620 | 1,500 | 1,620 |
| 2021-06-16 | 1,612 | 1,626 | 1,611 | 1,623 | 21,800 | 1,623 |
| 2021-06-15 | 1,608 | 1,621 | 1,605 | 1,611 | 22,100 | 1,611 |
| 2021-06-14 | 1,631 | 1,631 | 1,606 | 1,606 | 18,800 | 1,606 |
| 2021-06-11 | 1,650 | 1,650 | 1,625 | 1,625 | 23,600 | 1,625 |
| 2021-06-10 | 1,640 | 1,648 | 1,626 | 1,641 | 23,800 | 1,641 |
| 2021-06-09 | 1,634 | 1,648 | 1,634 | 1,646 | 18,100 | 1,646 |
| 2021-06-08 | 1,630 | 1,644 | 1,627 | 1,635 | 11,100 | 1,635 |
| 2021-06-07 | 1,637 | 1,646 | 1,628 | 1,630 | 19,400 | 1,630 |
| 2021-06-04 | 1,626 | 1,637 | 1,617 | 1,632 | 22,800 | 1,632 |
| 2021-06-03 | 1,605 | 1,638 | 1,603 | 1,637 | 43,300 | 1,637 |
| 2021-06-02 | 1,623 | 1,623 | 1,600 | 1,600 | 51,100 | 1,600 |
| 2021-06-01 | 1,599 | 1,625 | 1,598 | 1,625 | 28,800 | 1,625 |
| 2021-05-31 | 1,620 | 1,622 | 1,598 | 1,601 | 32,800 | 1,601 |
| 2021-05-28 | 1,555 | 1,629 | 1,555 | 1,622 | 73,700 | 1,622 |
| 2021-05-27 | 1,518 | 1,586 | 1,515 | 1,563 | 356,300 | 1,563 |
| 2021-05-26 | 1,531 | 1,543 | 1,511 | 1,518 | 66,200 | 1,518 |
| 2021-05-25 | 1,565 | 1,565 | 1,530 | 1,530 | 95,900 | 1,530 |
| 2021-05-24 | 1,564 | 1,572 | 1,548 | 1,556 | 63,700 | 1,556 |
| 2021-05-21 | 1,583 | 1,583 | 1,557 | 1,562 | 39,100 | 1,562 |
| 2021-05-20 | 1,561 | 1,591 | 1,559 | 1,581 | 35,300 | 1,581 |
| 2021-05-19 | 1,580 | 1,580 | 1,552 | 1,559 | 43,100 | 1,559 |
| 2021-05-18 | 1,643 | 1,643 | 1,572 | 1,592 | 52,900 | 1,592 |
| 2021-05-17 | 1,561 | 1,607 | 1,561 | 1,580 | 47,200 | 1,580 |
| 2021-05-14 | 1,557 | 1,593 | 1,557 | 1,569 | 46,600 | 1,569 |
| 2021-05-13 | 1,565 | 1,583 | 1,557 | 1,557 | 44,300 | 1,557 |
| 2021-05-12 | 1,592 | 1,596 | 1,565 | 1,567 | 68,000 | 1,567 |
| 2021-05-11 | 1,618 | 1,634 | 1,597 | 1,601 | 30,400 | 1,601 |
| 2021-05-10 | 1,607 | 1,621 | 1,604 | 1,618 | 18,500 | 1,618 |
| 2021-05-07 | 1,622 | 1,622 | 1,593 | 1,595 | 18,600 | 1,595 |
| 2021-05-06 | 1,580 | 1,625 | 1,580 | 1,614 | 33,800 | 1,614 |
| 2021-04-30 | 1,570 | 1,597 | 1,570 | 1,576 | 31,500 | 1,576 |
| 2021-04-28 | 1,586 | 1,589 | 1,565 | 1,565 | 27,000 | 1,565 |
| 2021-04-27 | 1,591 | 1,604 | 1,585 | 1,588 | 26,200 | 1,588 |
| 2021-04-26 | 1,613 | 1,613 | 1,596 | 1,597 | 17,100 | 1,597 |
| 2021-04-23 | 1,604 | 1,613 | 1,602 | 1,603 | 9,600 | 1,603 |
| 2021-04-22 | 1,613 | 1,622 | 1,605 | 1,610 | 14,000 | 1,610 |
| 2021-04-21 | 1,602 | 1,632 | 1,600 | 1,613 | 32,000 | 1,613 |
| 2021-04-20 | 1,624 | 1,633 | 1,611 | 1,611 | 25,200 | 1,611 |
| 2021-04-19 | 1,644 | 1,647 | 1,635 | 1,635 | 4,700 | 1,635 |
| 2021-04-16 | 1,636 | 1,652 | 1,627 | 1,644 | 11,700 | 1,644 |
| 2021-04-15 | 1,646 | 1,652 | 1,637 | 1,639 | 7,600 | 1,639 |
| 2021-04-14 | 1,651 | 1,651 | 1,630 | 1,641 | 11,700 | 1,641 |
| 2021-04-13 | 1,660 | 1,674 | 1,642 | 1,651 | 17,900 | 1,651 |
| 2021-04-12 | 1,639 | 1,660 | 1,632 | 1,656 | 13,800 | 1,656 |
| 2021-04-09 | 1,628 | 1,645 | 1,618 | 1,638 | 29,800 | 1,638 |
| 2021-04-08 | 1,625 | 1,639 | 1,615 | 1,615 | 36,100 | 1,615 |
| 2021-04-07 | 1,633 | 1,653 | 1,633 | 1,649 | 22,100 | 1,649 |
| 2021-04-06 | 1,659 | 1,663 | 1,630 | 1,633 | 26,800 | 1,633 |
| 2021-04-05 | 1,635 | 1,668 | 1,635 | 1,659 | 30,800 | 1,659 |
| 2021-04-02 | 1,644 | 1,665 | 1,631 | 1,634 | 17,800 | 1,634 |
| 2021-04-01 | 1,666 | 1,687 | 1,643 | 1,644 | 32,000 | 1,644 |
| 2021-03-31 | 1,674 | 1,691 | 1,653 | 1,653 | 69,500 | 1,653 |
| 2021-03-30 | 1,678 | 1,698 | 1,657 | 1,677 | 90,400 | 1,677 |
| 2021-03-29 | 1,767 | 1,767 | 1,725 | 1,753 | 116,700 | 1,753 |
| 2021-03-26 | 1,726 | 1,766 | 1,711 | 1,764 | 110,900 | 1,764 |
| 2021-03-25 | 1,675 | 1,712 | 1,675 | 1,695 | 83,300 | 1,695 |
| 2021-03-24 | 1,719 | 1,743 | 1,696 | 1,704 | 73,700 | 1,704 |
| 2021-03-23 | 1,806 | 1,806 | 1,751 | 1,751 | 41,300 | 1,751 |
| 2021-03-22 | 1,799 | 1,806 | 1,768 | 1,802 | 51,900 | 1,802 |
| 2021-03-19 | 1,772 | 1,823 | 1,772 | 1,817 | 64,200 | 1,817 |
| 2021-03-18 | 1,784 | 1,793 | 1,722 | 1,781 | 55,500 | 1,781 |
| 2021-03-17 | 1,760 | 1,793 | 1,743 | 1,793 | 31,500 | 1,793 |
| 2021-03-16 | 1,733 | 1,760 | 1,728 | 1,747 | 38,300 | 1,747 |
| 2021-03-15 | 1,682 | 1,742 | 1,682 | 1,739 | 59,000 | 1,739 |
| 2021-03-12 | 1,676 | 1,688 | 1,663 | 1,679 | 58,100 | 1,679 |
| 2021-03-11 | 1,681 | 1,702 | 1,673 | 1,695 | 32,400 | 1,695 |
| 2021-03-10 | 1,665 | 1,682 | 1,652 | 1,681 | 45,200 | 1,681 |
| 2021-03-09 | 1,642 | 1,669 | 1,637 | 1,667 | 45,700 | 1,667 |
| 2021-03-08 | 1,650 | 1,653 | 1,633 | 1,646 | 33,200 | 1,646 |
| 2021-03-05 | 1,625 | 1,647 | 1,606 | 1,647 | 52,200 | 1,647 |
| 2021-03-04 | 1,601 | 1,630 | 1,590 | 1,629 | 40,900 | 1,629 |
| 2021-03-03 | 1,600 | 1,605 | 1,588 | 1,595 | 34,100 | 1,595 |
| 2021-03-02 | 1,616 | 1,620 | 1,603 | 1,604 | 38,700 | 1,604 |
| 2021-03-01 | 1,597 | 1,636 | 1,597 | 1,607 | 48,700 | 1,607 |
| 2021-02-26 | 1,582 | 1,597 | 1,573 | 1,575 | 59,700 | 1,575 |
| 2021-02-25 | 1,603 | 1,603 | 1,576 | 1,578 | 42,000 | 1,578 |
| 2021-02-24 | 1,595 | 1,600 | 1,586 | 1,587 | 44,100 | 1,587 |
| 2021-02-22 | 1,593 | 1,604 | 1,592 | 1,595 | 15,700 | 1,595 |
| 2021-02-19 | 1,603 | 1,603 | 1,591 | 1,593 | 22,900 | 1,593 |
| 2021-02-18 | 1,600 | 1,612 | 1,593 | 1,603 | 35,900 | 1,603 |
| 2021-02-17 | 1,602 | 1,610 | 1,594 | 1,594 | 18,300 | 1,594 |
| 2021-02-16 | 1,604 | 1,608 | 1,591 | 1,607 | 16,900 | 1,607 |
| 2021-02-15 | 1,629 | 1,632 | 1,593 | 1,604 | 22,900 | 1,604 |
| 2021-02-12 | 1,604 | 1,621 | 1,599 | 1,616 | 18,500 | 1,616 |
| 2021-02-10 | 1,604 | 1,604 | 1,594 | 1,601 | 16,900 | 1,601 |
| 2021-02-09 | 1,585 | 1,604 | 1,580 | 1,604 | 34,700 | 1,604 |
| 2021-02-08 | 1,575 | 1,589 | 1,570 | 1,585 | 28,600 | 1,585 |
| 2021-02-05 | 1,551 | 1,566 | 1,549 | 1,566 | 31,200 | 1,566 |
| 2021-02-04 | 1,536 | 1,561 | 1,536 | 1,551 | 34,800 | 1,551 |
| 2021-02-03 | 1,530 | 1,546 | 1,530 | 1,544 | 28,500 | 1,544 |
| 2021-02-02 | 1,519 | 1,539 | 1,519 | 1,538 | 19,500 | 1,538 |
| 2021-02-01 | 1,517 | 1,531 | 1,511 | 1,522 | 32,800 | 1,522 |
| 2021-01-29 | 1,555 | 1,555 | 1,522 | 1,522 | 16,400 | 1,522 |
| 2021-01-28 | 1,535 | 1,555 | 1,532 | 1,547 | 29,400 | 1,547 |
| 2021-01-27 | 1,533 | 1,543 | 1,532 | 1,538 | 14,800 | 1,538 |
| 2021-01-26 | 1,523 | 1,534 | 1,518 | 1,534 | 17,500 | 1,534 |
| 2021-01-25 | 1,521 | 1,523 | 1,515 | 1,518 | 12,100 | 1,518 |
| 2021-01-22 | 1,525 | 1,527 | 1,518 | 1,518 | 32,300 | 1,518 |
| 2021-01-21 | 1,534 | 1,536 | 1,527 | 1,531 | 15,400 | 1,531 |
| 2021-01-20 | 1,534 | 1,538 | 1,524 | 1,533 | 17,300 | 1,533 |
| 2021-01-19 | 1,543 | 1,546 | 1,533 | 1,534 | 16,400 | 1,534 |
| 2021-01-18 | 1,552 | 1,560 | 1,540 | 1,543 | 17,600 | 1,543 |
| 2021-01-15 | 1,564 | 1,564 | 1,548 | 1,552 | 15,300 | 1,552 |
| 2021-01-14 | 1,561 | 1,569 | 1,557 | 1,563 | 20,700 | 1,563 |
| 2021-01-13 | 1,556 | 1,562 | 1,551 | 1,561 | 10,500 | 1,561 |
| 2021-01-12 | 1,565 | 1,568 | 1,545 | 1,557 | 16,900 | 1,557 |
| 2021-01-08 | 1,550 | 1,557 | 1,539 | 1,557 | 20,500 | 1,557 |
| 2021-01-07 | 1,550 | 1,557 | 1,538 | 1,551 | 12,800 | 1,551 |
| 2021-01-06 | 1,535 | 1,544 | 1,532 | 1,539 | 9,100 | 1,539 |
| 2021-01-05 | 1,540 | 1,540 | 1,517 | 1,532 | 15,100 | 1,532 |
| 2021-01-04 | 1,560 | 1,560 | 1,525 | 1,525 | 16,700 | 1,525 |
分割・併合履歴 ： [2004-07-27]1株→2株
