6535 (株)アイモバイル 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 | 1,260 | 1,260 | 1,230 | 1,257 | 111,000 | 419 |
| 2021-12-29 | 1,241 | 1,266 | 1,235 | 1,258 | 132,300 | 419.33 |
| 2021-12-28 | 1,255 | 1,265 | 1,239 | 1,243 | 243,600 | 414.33 |
| 2021-12-27 | 1,270 | 1,274 | 1,245 | 1,255 | 171,000 | 418.33 |
| 2021-12-24 | 1,270 | 1,299 | 1,267 | 1,277 | 169,000 | 425.67 |
| 2021-12-23 | 1,257 | 1,275 | 1,254 | 1,254 | 225,200 | 418 |
| 2021-12-22 | 1,240 | 1,264 | 1,239 | 1,257 | 128,800 | 419 |
| 2021-12-21 | 1,224 | 1,245 | 1,208 | 1,234 | 196,000 | 411.33 |
| 2021-12-20 | 1,250 | 1,262 | 1,195 | 1,209 | 299,600 | 403 |
| 2021-12-17 | 1,285 | 1,287 | 1,251 | 1,254 | 246,300 | 418 |
| 2021-12-16 | 1,317 | 1,328 | 1,293 | 1,304 | 151,000 | 434.67 |
| 2021-12-15 | 1,258 | 1,310 | 1,258 | 1,301 | 140,200 | 433.67 |
| 2021-12-14 | 1,305 | 1,318 | 1,266 | 1,271 | 259,400 | 423.67 |
| 2021-12-13 | 1,320 | 1,340 | 1,298 | 1,319 | 188,900 | 439.67 |
| 2021-12-10 | 1,327 | 1,360 | 1,306 | 1,317 | 389,200 | 439 |
| 2021-12-09 | 1,470 | 1,471 | 1,341 | 1,345 | 1,612,000 | 448.33 |
| 2021-12-08 | 1,392 | 1,397 | 1,360 | 1,380 | 391,300 | 460 |
| 2021-12-07 | 1,317 | 1,364 | 1,315 | 1,364 | 185,100 | 454.67 |
| 2021-12-06 | 1,317 | 1,318 | 1,287 | 1,287 | 160,500 | 429 |
| 2021-12-03 | 1,260 | 1,307 | 1,252 | 1,307 | 118,000 | 435.67 |
| 2021-12-02 | 1,292 | 1,292 | 1,243 | 1,244 | 202,900 | 414.67 |
| 2021-12-01 | 1,282 | 1,300 | 1,243 | 1,289 | 180,400 | 429.67 |
| 2021-11-30 | 1,298 | 1,328 | 1,280 | 1,281 | 152,400 | 427 |
| 2021-11-29 | 1,319 | 1,331 | 1,290 | 1,291 | 230,900 | 430.33 |
| 2021-11-26 | 1,370 | 1,370 | 1,319 | 1,344 | 171,000 | 448 |
| 2021-11-25 | 1,399 | 1,405 | 1,362 | 1,365 | 164,700 | 455 |
| 2021-11-24 | 1,403 | 1,420 | 1,396 | 1,399 | 86,200 | 466.33 |
| 2021-11-22 | 1,405 | 1,422 | 1,389 | 1,417 | 120,400 | 472.33 |
| 2021-11-19 | 1,437 | 1,437 | 1,411 | 1,420 | 75,400 | 473.33 |
| 2021-11-18 | 1,440 | 1,444 | 1,421 | 1,426 | 103,800 | 475.33 |
| 2021-11-17 | 1,480 | 1,484 | 1,439 | 1,439 | 126,000 | 479.67 |
| 2021-11-16 | 1,462 | 1,482 | 1,449 | 1,477 | 139,100 | 492.33 |
| 2021-11-15 | 1,475 | 1,482 | 1,454 | 1,462 | 120,600 | 487.33 |
| 2021-11-12 | 1,462 | 1,495 | 1,461 | 1,461 | 110,800 | 487 |
| 2021-11-11 | 1,478 | 1,497 | 1,468 | 1,485 | 105,900 | 495 |
| 2021-11-10 | 1,480 | 1,493 | 1,449 | 1,451 | 181,700 | 483.67 |
| 2021-11-09 | 1,488 | 1,511 | 1,477 | 1,483 | 158,000 | 494.33 |
| 2021-11-08 | 1,535 | 1,536 | 1,477 | 1,486 | 369,900 | 495.33 |
| 2021-11-05 | 1,540 | 1,548 | 1,521 | 1,536 | 94,100 | 512 |
| 2021-11-04 | 1,550 | 1,555 | 1,535 | 1,535 | 79,400 | 511.67 |
| 2021-11-02 | 1,539 | 1,549 | 1,526 | 1,538 | 89,500 | 512.67 |
| 2021-11-01 | 1,544 | 1,567 | 1,532 | 1,534 | 155,900 | 511.33 |
| 2021-10-29 | 1,530 | 1,552 | 1,521 | 1,538 | 132,000 | 512.67 |
| 2021-10-28 | 1,501 | 1,536 | 1,501 | 1,531 | 151,400 | 510.33 |
| 2021-10-27 | 1,527 | 1,531 | 1,496 | 1,501 | 136,700 | 500.33 |
| 2021-10-26 | 1,514 | 1,551 | 1,505 | 1,538 | 291,100 | 512.67 |
| 2021-10-25 | 1,519 | 1,525 | 1,482 | 1,486 | 137,800 | 495.33 |
| 2021-10-22 | 1,520 | 1,543 | 1,512 | 1,533 | 102,300 | 511 |
| 2021-10-21 | 1,512 | 1,552 | 1,500 | 1,520 | 172,000 | 506.67 |
| 2021-10-20 | 1,550 | 1,558 | 1,512 | 1,516 | 199,500 | 505.33 |
| 2021-10-19 | 1,533 | 1,553 | 1,523 | 1,548 | 276,500 | 516 |
| 2021-10-18 | 1,511 | 1,543 | 1,503 | 1,525 | 257,100 | 508.33 |
| 2021-10-15 | 1,486 | 1,515 | 1,470 | 1,509 | 334,000 | 503 |
| 2021-10-14 | 1,449 | 1,488 | 1,437 | 1,476 | 285,700 | 492 |
| 2021-10-13 | 1,465 | 1,471 | 1,448 | 1,456 | 180,600 | 485.33 |
| 2021-10-12 | 1,472 | 1,472 | 1,435 | 1,435 | 133,200 | 478.33 |
| 2021-10-11 | 1,465 | 1,477 | 1,441 | 1,470 | 155,900 | 490 |
| 2021-10-08 | 1,471 | 1,491 | 1,454 | 1,454 | 258,100 | 484.67 |
| 2021-10-07 | 1,459 | 1,477 | 1,453 | 1,470 | 216,000 | 490 |
| 2021-10-06 | 1,451 | 1,485 | 1,447 | 1,460 | 308,800 | 486.67 |
| 2021-10-05 | 1,411 | 1,452 | 1,406 | 1,437 | 259,500 | 479 |
| 2021-10-04 | 1,472 | 1,483 | 1,415 | 1,431 | 329,800 | 477 |
| 2021-10-01 | 1,440 | 1,467 | 1,440 | 1,459 | 279,400 | 486.33 |
| 2021-09-30 | 1,427 | 1,454 | 1,419 | 1,454 | 246,800 | 484.67 |
| 2021-09-29 | 1,395 | 1,428 | 1,390 | 1,427 | 204,500 | 475.67 |
| 2021-09-28 | 1,411 | 1,426 | 1,398 | 1,425 | 185,700 | 475 |
| 2021-09-27 | 1,442 | 1,456 | 1,415 | 1,415 | 230,100 | 471.67 |
| 2021-09-24 | 1,401 | 1,444 | 1,401 | 1,441 | 322,800 | 480.33 |
| 2021-09-22 | 1,378 | 1,408 | 1,375 | 1,382 | 229,800 | 460.67 |
| 2021-09-21 | 1,370 | 1,397 | 1,356 | 1,385 | 368,500 | 461.67 |
| 2021-09-17 | 1,385 | 1,427 | 1,374 | 1,406 | 339,800 | 468.67 |
| 2021-09-16 | 1,415 | 1,420 | 1,368 | 1,388 | 478,100 | 462.67 |
| 2021-09-15 | 1,449 | 1,454 | 1,414 | 1,414 | 476,000 | 471.33 |
| 2021-09-14 | 1,482 | 1,497 | 1,430 | 1,464 | 734,500 | 488 |
| 2021-09-13 | 1,546 | 1,559 | 1,476 | 1,488 | 873,100 | 496 |
| 2021-09-10 | 1,603 | 1,635 | 1,573 | 1,578 | 1,372,500 | 526 |
| 2021-09-09 | 1,573 | 1,632 | 1,550 | 1,613 | 4,228,600 | 537.67 |
| 2021-09-08 | 1,474 | 1,494 | 1,458 | 1,483 | 512,200 | 494.33 |
| 2021-09-07 | 1,474 | 1,506 | 1,457 | 1,461 | 426,900 | 487 |
| 2021-09-06 | 1,473 | 1,477 | 1,443 | 1,458 | 418,500 | 486 |
| 2021-09-03 | 1,501 | 1,501 | 1,437 | 1,465 | 617,200 | 488.33 |
| 2021-09-02 | 1,514 | 1,520 | 1,481 | 1,502 | 224,400 | 500.67 |
| 2021-09-01 | 1,480 | 1,509 | 1,475 | 1,506 | 244,600 | 502 |
| 2021-08-31 | 1,460 | 1,481 | 1,451 | 1,473 | 213,000 | 491 |
| 2021-08-30 | 1,439 | 1,456 | 1,430 | 1,453 | 232,100 | 484.33 |
| 2021-08-27 | 1,428 | 1,439 | 1,412 | 1,424 | 181,700 | 474.67 |
| 2021-08-26 | 1,405 | 1,438 | 1,405 | 1,436 | 216,900 | 478.67 |
| 2021-08-25 | 1,409 | 1,417 | 1,385 | 1,401 | 185,400 | 467 |
| 2021-08-24 | 1,385 | 1,407 | 1,381 | 1,400 | 245,100 | 466.67 |
| 2021-08-23 | 1,330 | 1,380 | 1,330 | 1,376 | 294,900 | 458.67 |
| 2021-08-20 | 1,325 | 1,344 | 1,308 | 1,318 | 231,400 | 439.33 |
| 2021-08-19 | 1,329 | 1,355 | 1,316 | 1,319 | 199,300 | 439.67 |
| 2021-08-18 | 1,305 | 1,343 | 1,291 | 1,339 | 249,000 | 446.33 |
| 2021-08-17 | 1,339 | 1,340 | 1,306 | 1,306 | 185,900 | 435.33 |
| 2021-08-16 | 1,362 | 1,380 | 1,320 | 1,336 | 325,500 | 445.33 |
| 2021-08-13 | 1,347 | 1,357 | 1,335 | 1,355 | 157,600 | 451.67 |
| 2021-08-12 | 1,362 | 1,366 | 1,336 | 1,344 | 259,100 | 448 |
| 2021-08-11 | 1,333 | 1,365 | 1,326 | 1,361 | 260,200 | 453.67 |
| 2021-08-10 | 1,300 | 1,349 | 1,300 | 1,341 | 316,200 | 447 |
| 2021-08-06 | 1,300 | 1,312 | 1,285 | 1,311 | 281,300 | 437 |
| 2021-08-05 | 1,330 | 1,335 | 1,301 | 1,302 | 217,300 | 434 |
| 2021-08-04 | 1,365 | 1,369 | 1,316 | 1,321 | 466,200 | 440.33 |
| 2021-08-03 | 1,379 | 1,393 | 1,362 | 1,367 | 358,500 | 455.67 |
| 2021-08-02 | 1,383 | 1,386 | 1,357 | 1,366 | 411,700 | 455.33 |
| 2021-07-30 | 1,431 | 1,438 | 1,380 | 1,381 | 586,300 | 460.33 |
| 2021-07-29 | 1,501 | 1,513 | 1,422 | 1,442 | 1,250,500 | 480.67 |
| 2021-07-28 | 1,642 | 1,654 | 1,638 | 1,642 | 679,500 | 547.33 |
| 2021-07-27 | 1,651 | 1,657 | 1,638 | 1,654 | 486,100 | 551.33 |
| 2021-07-26 | 1,666 | 1,678 | 1,641 | 1,647 | 623,000 | 549 |
| 2021-07-21 | 1,640 | 1,662 | 1,625 | 1,636 | 464,700 | 545.33 |
| 2021-07-20 | 1,613 | 1,646 | 1,606 | 1,632 | 445,300 | 544 |
| 2021-07-19 | 1,680 | 1,685 | 1,631 | 1,644 | 640,400 | 548 |
| 2021-07-16 | 1,640 | 1,695 | 1,630 | 1,675 | 1,009,400 | 558.33 |
| 2021-07-15 | 1,640 | 1,650 | 1,616 | 1,645 | 798,300 | 548.33 |
| 2021-07-14 | 1,593 | 1,633 | 1,588 | 1,623 | 937,700 | 541 |
| 2021-07-13 | 1,583 | 1,597 | 1,567 | 1,582 | 684,700 | 527.33 |
| 2021-07-12 | 1,583 | 1,585 | 1,561 | 1,573 | 1,727,100 | 524.33 |
| 2021-07-09 | 1,575 | 1,582 | 1,562 | 1,572 | 1,014,700 | 524 |
| 2021-07-08 | 1,593 | 1,628 | 1,585 | 1,589 | 819,400 | 529.67 |
| 2021-07-07 | 1,596 | 1,613 | 1,579 | 1,581 | 604,500 | 527 |
| 2021-07-06 | 1,616 | 1,630 | 1,599 | 1,600 | 1,248,300 | 533.33 |
| 2021-07-05 | 1,619 | 1,660 | 1,611 | 1,611 | 1,237,700 | 537 |
| 2021-07-02 | 1,620 | 1,630 | 1,601 | 1,603 | 480,600 | 534.33 |
| 2021-07-01 | 1,627 | 1,627 | 1,597 | 1,598 | 334,900 | 532.67 |
| 2021-06-30 | 1,631 | 1,638 | 1,597 | 1,636 | 401,200 | 545.33 |
| 2021-06-29 | 1,682 | 1,703 | 1,643 | 1,651 | 488,100 | 550.33 |
| 2021-06-28 | 1,722 | 1,749 | 1,652 | 1,670 | 2,910,000 | 556.67 |
| 2021-06-25 | 1,767 | 1,807 | 1,751 | 1,800 | 208,800 | 600 |
| 2021-06-24 | 1,771 | 1,819 | 1,746 | 1,772 | 412,600 | 590.67 |
| 2021-06-23 | 1,850 | 1,863 | 1,770 | 1,789 | 586,000 | 596.33 |
| 2021-06-22 | 1,880 | 1,888 | 1,805 | 1,850 | 601,700 | 616.67 |
| 2021-06-21 | 1,850 | 1,894 | 1,824 | 1,873 | 558,400 | 624.33 |
| 2021-06-18 | 1,920 | 1,956 | 1,875 | 1,904 | 561,300 | 634.67 |
| 2021-06-17 | 1,906 | 1,946 | 1,888 | 1,920 | 639,900 | 640 |
| 2021-06-16 | 1,885 | 1,936 | 1,840 | 1,900 | 1,239,400 | 633.33 |
| 2021-06-15 | 1,770 | 1,887 | 1,739 | 1,878 | 1,483,100 | 626 |
| 2021-06-14 | 1,699 | 1,774 | 1,639 | 1,764 | 2,425,000 | 588 |
| 2021-06-11 | 1,666 | 1,666 | 1,666 | 1,666 | 148,600 | 555.33 |
| 2021-06-10 | 1,378 | 1,378 | 1,338 | 1,366 | 186,600 | 455.33 |
| 2021-06-09 | 1,382 | 1,384 | 1,361 | 1,368 | 97,500 | 456 |
| 2021-06-08 | 1,379 | 1,388 | 1,361 | 1,382 | 81,300 | 460.67 |
| 2021-06-07 | 1,352 | 1,381 | 1,349 | 1,368 | 122,100 | 456 |
| 2021-06-04 | 1,373 | 1,387 | 1,339 | 1,349 | 138,900 | 449.67 |
| 2021-06-03 | 1,369 | 1,389 | 1,356 | 1,379 | 70,500 | 459.67 |
| 2021-06-02 | 1,369 | 1,375 | 1,360 | 1,370 | 49,100 | 456.67 |
| 2021-06-01 | 1,371 | 1,378 | 1,358 | 1,369 | 41,800 | 456.33 |
| 2021-05-31 | 1,370 | 1,379 | 1,353 | 1,379 | 70,200 | 459.67 |
| 2021-05-28 | 1,372 | 1,387 | 1,357 | 1,358 | 80,800 | 452.67 |
| 2021-05-27 | 1,377 | 1,377 | 1,356 | 1,357 | 81,700 | 452.33 |
| 2021-05-26 | 1,355 | 1,377 | 1,350 | 1,368 | 88,000 | 456 |
| 2021-05-25 | 1,348 | 1,380 | 1,345 | 1,355 | 162,400 | 451.67 |
| 2021-05-24 | 1,332 | 1,351 | 1,322 | 1,333 | 78,400 | 444.33 |
| 2021-05-21 | 1,317 | 1,329 | 1,310 | 1,320 | 58,400 | 440 |
| 2021-05-20 | 1,289 | 1,312 | 1,283 | 1,305 | 71,300 | 435 |
| 2021-05-19 | 1,263 | 1,297 | 1,261 | 1,280 | 84,100 | 426.67 |
| 2021-05-18 | 1,256 | 1,282 | 1,250 | 1,278 | 67,900 | 426 |
| 2021-05-17 | 1,277 | 1,277 | 1,235 | 1,245 | 89,900 | 415 |
| 2021-05-14 | 1,240 | 1,274 | 1,233 | 1,263 | 84,300 | 421 |
| 2021-05-13 | 1,230 | 1,261 | 1,218 | 1,233 | 114,600 | 411 |
| 2021-05-12 | 1,311 | 1,321 | 1,246 | 1,260 | 194,600 | 420 |
| 2021-05-11 | 1,358 | 1,360 | 1,305 | 1,305 | 155,700 | 435 |
| 2021-05-10 | 1,343 | 1,377 | 1,330 | 1,368 | 114,200 | 456 |
| 2021-05-07 | 1,335 | 1,349 | 1,326 | 1,340 | 121,600 | 446.67 |
| 2021-05-06 | 1,335 | 1,367 | 1,330 | 1,343 | 117,300 | 447.67 |
| 2021-04-30 | 1,342 | 1,392 | 1,326 | 1,335 | 197,800 | 445 |
| 2021-04-28 | 1,330 | 1,366 | 1,328 | 1,342 | 314,900 | 447.33 |
| 2021-04-27 | 1,340 | 1,368 | 1,324 | 1,326 | 149,000 | 442 |
| 2021-04-26 | 1,320 | 1,351 | 1,305 | 1,337 | 199,400 | 445.67 |
| 2021-04-23 | 1,328 | 1,338 | 1,295 | 1,305 | 282,400 | 435 |
| 2021-04-22 | 1,354 | 1,391 | 1,342 | 1,344 | 356,300 | 448 |
| 2021-04-21 | 1,407 | 1,425 | 1,324 | 1,331 | 535,900 | 443.67 |
| 2021-04-20 | 1,391 | 1,411 | 1,368 | 1,380 | 178,700 | 460 |
| 2021-04-19 | 1,444 | 1,447 | 1,391 | 1,402 | 317,200 | 467.33 |
| 2021-04-16 | 1,438 | 1,483 | 1,427 | 1,466 | 207,500 | 488.67 |
| 2021-04-15 | 1,426 | 1,435 | 1,405 | 1,426 | 105,200 | 475.33 |
| 2021-04-14 | 1,455 | 1,474 | 1,430 | 1,431 | 115,500 | 477 |
| 2021-04-13 | 1,429 | 1,464 | 1,396 | 1,460 | 170,000 | 486.67 |
| 2021-04-12 | 1,480 | 1,483 | 1,432 | 1,442 | 141,200 | 480.67 |
| 2021-04-09 | 1,455 | 1,466 | 1,436 | 1,464 | 136,300 | 488 |
| 2021-04-08 | 1,454 | 1,456 | 1,416 | 1,455 | 197,900 | 485 |
| 2021-04-07 | 1,453 | 1,476 | 1,433 | 1,464 | 145,100 | 488 |
| 2021-04-06 | 1,474 | 1,480 | 1,449 | 1,458 | 151,900 | 486 |
| 2021-04-05 | 1,495 | 1,495 | 1,449 | 1,474 | 222,800 | 491.33 |
| 2021-04-02 | 1,512 | 1,523 | 1,485 | 1,503 | 178,400 | 501 |
| 2021-04-01 | 1,550 | 1,552 | 1,481 | 1,488 | 228,400 | 496 |
| 2021-03-31 | 1,482 | 1,534 | 1,453 | 1,521 | 291,100 | 507 |
| 2021-03-30 | 1,449 | 1,480 | 1,448 | 1,452 | 137,100 | 484 |
| 2021-03-29 | 1,504 | 1,516 | 1,446 | 1,457 | 269,000 | 485.67 |
| 2021-03-26 | 1,460 | 1,528 | 1,431 | 1,520 | 496,100 | 506.67 |
| 2021-03-25 | 1,544 | 1,561 | 1,448 | 1,450 | 569,600 | 483.33 |
| 2021-03-24 | 1,548 | 1,630 | 1,535 | 1,584 | 614,100 | 528 |
| 2021-03-23 | 1,498 | 1,626 | 1,482 | 1,569 | 634,100 | 523 |
| 2021-03-22 | 1,515 | 1,525 | 1,452 | 1,492 | 230,000 | 497.33 |
| 2021-03-19 | 1,451 | 1,510 | 1,436 | 1,510 | 279,100 | 503.33 |
| 2021-03-18 | 1,501 | 1,540 | 1,431 | 1,480 | 716,800 | 493.33 |
| 2021-03-17 | 1,380 | 1,505 | 1,376 | 1,472 | 956,200 | 490.67 |
| 2021-03-16 | 1,299 | 1,366 | 1,287 | 1,363 | 596,600 | 454.33 |
| 2021-03-15 | 1,270 | 1,311 | 1,266 | 1,292 | 509,100 | 430.67 |
| 2021-03-12 | 1,371 | 1,371 | 1,254 | 1,284 | 1,559,400 | 428 |
| 2021-03-11 | 1,395 | 1,398 | 1,310 | 1,345 | 676,800 | 448.33 |
| 2021-03-10 | 1,356 | 1,395 | 1,323 | 1,393 | 263,900 | 464.33 |
| 2021-03-09 | 1,294 | 1,361 | 1,287 | 1,356 | 318,000 | 452 |
| 2021-03-08 | 1,314 | 1,353 | 1,286 | 1,299 | 269,600 | 433 |
| 2021-03-05 | 1,255 | 1,288 | 1,201 | 1,284 | 480,000 | 428 |
| 2021-03-04 | 1,337 | 1,348 | 1,243 | 1,271 | 561,400 | 423.67 |
| 2021-03-03 | 1,370 | 1,379 | 1,341 | 1,367 | 127,800 | 455.67 |
| 2021-03-02 | 1,366 | 1,387 | 1,330 | 1,358 | 140,400 | 452.67 |
| 2021-03-01 | 1,360 | 1,378 | 1,338 | 1,366 | 175,400 | 455.33 |
| 2021-02-26 | 1,330 | 1,360 | 1,311 | 1,341 | 149,300 | 447 |
| 2021-02-25 | 1,382 | 1,391 | 1,359 | 1,378 | 89,400 | 459.33 |
| 2021-02-24 | 1,392 | 1,392 | 1,347 | 1,368 | 183,600 | 456 |
| 2021-02-22 | 1,315 | 1,393 | 1,297 | 1,382 | 202,900 | 460.67 |
| 2021-02-19 | 1,314 | 1,328 | 1,261 | 1,298 | 147,800 | 432.67 |
| 2021-02-18 | 1,367 | 1,370 | 1,311 | 1,319 | 132,900 | 439.67 |
| 2021-02-17 | 1,330 | 1,359 | 1,322 | 1,357 | 171,000 | 452.33 |
| 2021-02-16 | 1,348 | 1,390 | 1,299 | 1,319 | 418,300 | 439.67 |
| 2021-02-15 | 1,246 | 1,294 | 1,238 | 1,288 | 167,900 | 429.33 |
| 2021-02-12 | 1,250 | 1,250 | 1,211 | 1,222 | 88,500 | 407.33 |
| 2021-02-10 | 1,249 | 1,261 | 1,241 | 1,250 | 38,100 | 416.67 |
| 2021-02-09 | 1,220 | 1,253 | 1,216 | 1,253 | 67,400 | 417.67 |
| 2021-02-08 | 1,245 | 1,245 | 1,218 | 1,225 | 68,500 | 408.33 |
| 2021-02-05 | 1,256 | 1,258 | 1,230 | 1,234 | 81,300 | 411.33 |
| 2021-02-04 | 1,260 | 1,283 | 1,240 | 1,252 | 68,400 | 417.33 |
| 2021-02-03 | 1,245 | 1,296 | 1,239 | 1,270 | 114,600 | 423.33 |
| 2021-02-02 | 1,238 | 1,255 | 1,228 | 1,252 | 52,600 | 417.33 |
| 2021-02-01 | 1,216 | 1,241 | 1,202 | 1,240 | 92,200 | 413.33 |
| 2021-01-29 | 1,267 | 1,270 | 1,216 | 1,218 | 144,400 | 406 |
| 2021-01-28 | 1,248 | 1,272 | 1,247 | 1,266 | 110,900 | 422 |
| 2021-01-27 | 1,275 | 1,297 | 1,265 | 1,292 | 95,400 | 430.67 |
| 2021-01-26 | 1,286 | 1,286 | 1,245 | 1,260 | 96,100 | 420 |
| 2021-01-25 | 1,285 | 1,298 | 1,264 | 1,286 | 99,200 | 428.67 |
| 2021-01-22 | 1,285 | 1,307 | 1,277 | 1,289 | 92,800 | 429.67 |
| 2021-01-21 | 1,302 | 1,322 | 1,281 | 1,301 | 102,200 | 433.67 |
| 2021-01-20 | 1,348 | 1,348 | 1,294 | 1,304 | 143,900 | 434.67 |
| 2021-01-19 | 1,313 | 1,355 | 1,305 | 1,348 | 206,400 | 449.33 |
| 2021-01-18 | 1,282 | 1,319 | 1,275 | 1,313 | 108,800 | 437.67 |
| 2021-01-15 | 1,298 | 1,327 | 1,293 | 1,312 | 100,400 | 437.33 |
| 2021-01-14 | 1,337 | 1,349 | 1,281 | 1,293 | 116,200 | 431 |
| 2021-01-13 | 1,368 | 1,368 | 1,315 | 1,325 | 137,000 | 441.67 |
| 2021-01-12 | 1,390 | 1,398 | 1,344 | 1,358 | 154,300 | 452.67 |
| 2021-01-08 | 1,377 | 1,425 | 1,372 | 1,391 | 246,800 | 463.67 |
| 2021-01-07 | 1,380 | 1,407 | 1,341 | 1,355 | 170,000 | 451.67 |
| 2021-01-06 | 1,378 | 1,424 | 1,376 | 1,379 | 233,200 | 459.67 |
| 2021-01-05 | 1,368 | 1,412 | 1,350 | 1,365 | 203,200 | 455 |
| 2021-01-04 | 1,387 | 1,434 | 1,345 | 1,385 | 296,100 | 461.67 |
分割・併合履歴 ： [2023-10-30]1株→3株
