6539 (株)MS-Japan 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 | 930 | 933 | 920 | 925 | 12,700 | 925 |
| 2021-12-29 | 921 | 934 | 912 | 934 | 27,700 | 934 |
| 2021-12-28 | 911 | 925 | 901 | 925 | 36,800 | 925 |
| 2021-12-27 | 917 | 927 | 901 | 906 | 51,400 | 906 |
| 2021-12-24 | 931 | 932 | 903 | 907 | 34,600 | 907 |
| 2021-12-23 | 952 | 956 | 924 | 925 | 41,800 | 925 |
| 2021-12-22 | 957 | 977 | 944 | 958 | 39,800 | 958 |
| 2021-12-21 | 951 | 978 | 942 | 957 | 43,700 | 957 |
| 2021-12-20 | 975 | 981 | 936 | 936 | 48,900 | 936 |
| 2021-12-17 | 1,031 | 1,039 | 981 | 988 | 79,400 | 988 |
| 2021-12-16 | 1,005 | 1,047 | 1,003 | 1,037 | 86,400 | 1,037 |
| 2021-12-15 | 929 | 1,008 | 929 | 1,002 | 181,300 | 1,002 |
| 2021-12-14 | 922 | 928 | 913 | 915 | 23,100 | 915 |
| 2021-12-13 | 929 | 939 | 920 | 925 | 23,600 | 925 |
| 2021-12-10 | 959 | 959 | 915 | 920 | 58,100 | 920 |
| 2021-12-09 | 965 | 970 | 950 | 964 | 44,200 | 964 |
| 2021-12-08 | 963 | 986 | 959 | 980 | 40,300 | 980 |
| 2021-12-07 | 940 | 960 | 940 | 959 | 35,800 | 959 |
| 2021-12-06 | 911 | 932 | 908 | 928 | 37,600 | 928 |
| 2021-12-03 | 910 | 919 | 900 | 919 | 37,300 | 919 |
| 2021-12-02 | 943 | 952 | 908 | 908 | 46,300 | 908 |
| 2021-12-01 | 930 | 965 | 912 | 958 | 31,700 | 958 |
| 2021-11-30 | 980 | 981 | 930 | 935 | 43,300 | 935 |
| 2021-11-29 | 978 | 998 | 961 | 965 | 42,200 | 965 |
| 2021-11-26 | 1,018 | 1,018 | 975 | 980 | 43,200 | 980 |
| 2021-11-25 | 1,000 | 1,005 | 995 | 1,000 | 14,200 | 1,000 |
| 2021-11-24 | 1,004 | 1,006 | 994 | 1,000 | 28,500 | 1,000 |
| 2021-11-22 | 1,008 | 1,016 | 998 | 1,013 | 26,000 | 1,013 |
| 2021-11-19 | 1,007 | 1,016 | 1,005 | 1,009 | 13,300 | 1,009 |
| 2021-11-18 | 1,025 | 1,025 | 1,001 | 1,015 | 19,300 | 1,015 |
| 2021-11-17 | 1,047 | 1,047 | 1,027 | 1,027 | 17,400 | 1,027 |
| 2021-11-16 | 1,062 | 1,069 | 1,040 | 1,044 | 15,800 | 1,044 |
| 2021-11-15 | 1,055 | 1,069 | 1,047 | 1,067 | 27,600 | 1,067 |
| 2021-11-12 | 1,069 | 1,071 | 1,027 | 1,045 | 33,900 | 1,045 |
| 2021-11-11 | 1,030 | 1,074 | 1,025 | 1,056 | 86,100 | 1,056 |
| 2021-11-10 | 991 | 1,000 | 990 | 997 | 24,000 | 997 |
| 2021-11-09 | 1,005 | 1,005 | 990 | 995 | 17,800 | 995 |
| 2021-11-08 | 1,013 | 1,013 | 1,000 | 1,006 | 9,200 | 1,006 |
| 2021-11-05 | 1,017 | 1,020 | 997 | 1,016 | 16,600 | 1,016 |
| 2021-11-04 | 1,014 | 1,018 | 1,002 | 1,017 | 18,000 | 1,017 |
| 2021-11-02 | 1,023 | 1,026 | 1,006 | 1,008 | 14,100 | 1,008 |
| 2021-11-01 | 1,011 | 1,026 | 1,001 | 1,025 | 45,100 | 1,025 |
| 2021-10-29 | 1,006 | 1,007 | 990 | 998 | 14,500 | 998 |
| 2021-10-28 | 998 | 1,007 | 990 | 1,006 | 26,300 | 1,006 |
| 2021-10-27 | 1,009 | 1,009 | 996 | 999 | 18,800 | 999 |
| 2021-10-26 | 1,012 | 1,012 | 1,001 | 1,012 | 21,800 | 1,012 |
| 2021-10-25 | 1,016 | 1,016 | 995 | 997 | 24,100 | 997 |
| 2021-10-22 | 1,015 | 1,022 | 1,006 | 1,020 | 40,100 | 1,020 |
| 2021-10-21 | 1,028 | 1,033 | 1,014 | 1,015 | 31,600 | 1,015 |
| 2021-10-20 | 1,070 | 1,070 | 1,028 | 1,028 | 59,600 | 1,028 |
| 2021-10-19 | 1,120 | 1,134 | 1,076 | 1,076 | 38,700 | 1,076 |
| 2021-10-18 | 1,130 | 1,145 | 1,113 | 1,131 | 66,100 | 1,131 |
| 2021-10-15 | 1,064 | 1,129 | 1,064 | 1,129 | 109,700 | 1,129 |
| 2021-10-14 | 987 | 1,044 | 983 | 1,044 | 62,300 | 1,044 |
| 2021-10-13 | 1,000 | 1,000 | 982 | 990 | 25,500 | 990 |
| 2021-10-12 | 1,008 | 1,008 | 990 | 995 | 29,800 | 995 |
| 2021-10-11 | 1,008 | 1,013 | 998 | 1,010 | 17,900 | 1,010 |
| 2021-10-08 | 993 | 1,016 | 993 | 1,008 | 20,000 | 1,008 |
| 2021-10-07 | 1,001 | 1,011 | 990 | 992 | 26,300 | 992 |
| 2021-10-06 | 1,044 | 1,059 | 999 | 1,004 | 53,300 | 1,004 |
| 2021-10-05 | 1,072 | 1,080 | 1,032 | 1,032 | 34,900 | 1,032 |
| 2021-10-04 | 1,080 | 1,090 | 1,067 | 1,085 | 41,700 | 1,085 |
| 2021-10-01 | 1,077 | 1,098 | 1,065 | 1,071 | 45,800 | 1,071 |
| 2021-09-30 | 1,047 | 1,110 | 1,047 | 1,102 | 100,800 | 1,102 |
| 2021-09-29 | 1,066 | 1,066 | 1,030 | 1,045 | 53,500 | 1,045 |
| 2021-09-28 | 1,083 | 1,083 | 1,043 | 1,076 | 250,000 | 1,076 |
| 2021-09-27 | 1,086 | 1,087 | 1,070 | 1,075 | 42,000 | 1,075 |
| 2021-09-24 | 1,076 | 1,089 | 1,062 | 1,085 | 33,200 | 1,085 |
| 2021-09-22 | 1,072 | 1,072 | 1,042 | 1,051 | 34,500 | 1,051 |
| 2021-09-21 | 1,069 | 1,073 | 1,057 | 1,063 | 62,800 | 1,063 |
| 2021-09-17 | 1,118 | 1,127 | 1,103 | 1,118 | 39,200 | 1,118 |
| 2021-09-16 | 1,150 | 1,150 | 1,113 | 1,139 | 39,200 | 1,139 |
| 2021-09-15 | 1,180 | 1,185 | 1,154 | 1,172 | 31,100 | 1,172 |
| 2021-09-14 | 1,200 | 1,205 | 1,169 | 1,205 | 50,000 | 1,205 |
| 2021-09-13 | 1,159 | 1,210 | 1,159 | 1,210 | 69,500 | 1,210 |
| 2021-09-10 | 1,145 | 1,159 | 1,130 | 1,159 | 58,700 | 1,159 |
| 2021-09-09 | 1,055 | 1,163 | 1,054 | 1,153 | 145,000 | 1,153 |
| 2021-09-08 | 1,049 | 1,058 | 1,035 | 1,044 | 24,600 | 1,044 |
| 2021-09-07 | 1,077 | 1,079 | 1,051 | 1,055 | 31,300 | 1,055 |
| 2021-09-06 | 1,084 | 1,091 | 1,063 | 1,081 | 30,100 | 1,081 |
| 2021-09-03 | 1,027 | 1,060 | 1,027 | 1,060 | 25,700 | 1,060 |
| 2021-09-02 | 1,045 | 1,045 | 1,025 | 1,040 | 12,700 | 1,040 |
| 2021-09-01 | 1,030 | 1,057 | 1,028 | 1,056 | 17,700 | 1,056 |
| 2021-08-31 | 1,008 | 1,047 | 1,008 | 1,039 | 19,200 | 1,039 |
| 2021-08-30 | 1,030 | 1,030 | 1,008 | 1,008 | 24,000 | 1,008 |
| 2021-08-27 | 1,038 | 1,069 | 1,024 | 1,030 | 14,200 | 1,030 |
| 2021-08-26 | 1,049 | 1,054 | 1,044 | 1,048 | 13,800 | 1,048 |
| 2021-08-25 | 1,030 | 1,043 | 1,029 | 1,043 | 14,700 | 1,043 |
| 2021-08-24 | 1,009 | 1,036 | 1,009 | 1,030 | 13,900 | 1,030 |
| 2021-08-23 | 1,009 | 1,020 | 1,007 | 1,013 | 13,600 | 1,013 |
| 2021-08-20 | 1,008 | 1,019 | 992 | 1,001 | 31,200 | 1,001 |
| 2021-08-19 | 991 | 1,035 | 991 | 1,008 | 63,100 | 1,008 |
| 2021-08-18 | 987 | 1,002 | 987 | 998 | 23,100 | 998 |
| 2021-08-17 | 1,016 | 1,016 | 984 | 986 | 37,400 | 986 |
| 2021-08-16 | 1,013 | 1,018 | 983 | 1,012 | 48,100 | 1,012 |
| 2021-08-13 | 1,037 | 1,052 | 1,006 | 1,013 | 67,100 | 1,013 |
| 2021-08-12 | 1,089 | 1,089 | 1,058 | 1,062 | 39,600 | 1,062 |
| 2021-08-11 | 1,058 | 1,094 | 1,058 | 1,086 | 17,100 | 1,086 |
| 2021-08-10 | 1,054 | 1,071 | 1,040 | 1,050 | 36,000 | 1,050 |
| 2021-08-06 | 1,036 | 1,056 | 1,036 | 1,046 | 20,400 | 1,046 |
| 2021-08-05 | 1,033 | 1,077 | 1,033 | 1,036 | 20,700 | 1,036 |
| 2021-08-04 | 1,099 | 1,112 | 1,047 | 1,049 | 32,600 | 1,049 |
| 2021-08-03 | 1,132 | 1,132 | 1,098 | 1,098 | 13,200 | 1,098 |
| 2021-08-02 | 1,119 | 1,132 | 1,102 | 1,132 | 15,400 | 1,132 |
| 2021-07-30 | 1,114 | 1,119 | 1,100 | 1,108 | 10,400 | 1,108 |
| 2021-07-29 | 1,110 | 1,120 | 1,101 | 1,117 | 12,400 | 1,117 |
| 2021-07-28 | 1,118 | 1,118 | 1,097 | 1,104 | 12,300 | 1,104 |
| 2021-07-27 | 1,132 | 1,132 | 1,117 | 1,119 | 12,000 | 1,119 |
| 2021-07-26 | 1,164 | 1,164 | 1,131 | 1,131 | 8,900 | 1,131 |
| 2021-07-21 | 1,124 | 1,147 | 1,117 | 1,122 | 10,000 | 1,122 |
| 2021-07-20 | 1,115 | 1,130 | 1,108 | 1,108 | 20,200 | 1,108 |
| 2021-07-19 | 1,162 | 1,162 | 1,129 | 1,145 | 29,800 | 1,145 |
| 2021-07-16 | 1,178 | 1,189 | 1,159 | 1,162 | 22,900 | 1,162 |
| 2021-07-15 | 1,170 | 1,195 | 1,155 | 1,179 | 33,100 | 1,179 |
| 2021-07-14 | 1,198 | 1,203 | 1,179 | 1,187 | 11,100 | 1,187 |
| 2021-07-13 | 1,218 | 1,218 | 1,180 | 1,184 | 28,200 | 1,184 |
| 2021-07-12 | 1,174 | 1,227 | 1,174 | 1,227 | 66,200 | 1,227 |
| 2021-07-09 | 1,128 | 1,169 | 1,123 | 1,160 | 41,500 | 1,160 |
| 2021-07-08 | 1,136 | 1,157 | 1,133 | 1,134 | 50,300 | 1,134 |
| 2021-07-07 | 1,150 | 1,170 | 1,144 | 1,145 | 20,200 | 1,145 |
| 2021-07-06 | 1,192 | 1,192 | 1,161 | 1,165 | 25,100 | 1,165 |
| 2021-07-05 | 1,189 | 1,194 | 1,176 | 1,192 | 16,700 | 1,192 |
| 2021-07-02 | 1,194 | 1,204 | 1,187 | 1,189 | 20,500 | 1,189 |
| 2021-07-01 | 1,211 | 1,211 | 1,176 | 1,196 | 26,300 | 1,196 |
| 2021-06-30 | 1,189 | 1,217 | 1,180 | 1,203 | 18,400 | 1,203 |
| 2021-06-29 | 1,226 | 1,226 | 1,177 | 1,195 | 31,000 | 1,195 |
| 2021-06-28 | 1,208 | 1,230 | 1,188 | 1,226 | 32,100 | 1,226 |
| 2021-06-25 | 1,199 | 1,216 | 1,187 | 1,209 | 27,300 | 1,209 |
| 2021-06-24 | 1,216 | 1,216 | 1,176 | 1,180 | 61,400 | 1,180 |
| 2021-06-23 | 1,211 | 1,247 | 1,211 | 1,227 | 50,400 | 1,227 |
| 2021-06-22 | 1,244 | 1,264 | 1,216 | 1,226 | 66,300 | 1,226 |
| 2021-06-21 | 1,217 | 1,244 | 1,186 | 1,233 | 168,700 | 1,233 |
| 2021-06-18 | 1,126 | 1,254 | 1,118 | 1,241 | 531,700 | 1,241 |
| 2021-06-17 | 1,100 | 1,100 | 1,067 | 1,090 | 17,200 | 1,090 |
| 2021-06-16 | 1,100 | 1,104 | 1,075 | 1,102 | 28,700 | 1,102 |
| 2021-06-15 | 1,146 | 1,146 | 1,107 | 1,113 | 24,200 | 1,113 |
| 2021-06-14 | 1,126 | 1,141 | 1,121 | 1,136 | 43,700 | 1,136 |
| 2021-06-11 | 1,111 | 1,135 | 1,110 | 1,122 | 60,600 | 1,122 |
| 2021-06-10 | 1,061 | 1,109 | 1,059 | 1,098 | 48,900 | 1,098 |
| 2021-06-09 | 1,043 | 1,060 | 1,037 | 1,060 | 19,800 | 1,060 |
| 2021-06-08 | 1,036 | 1,047 | 1,026 | 1,037 | 11,900 | 1,037 |
| 2021-06-07 | 1,025 | 1,040 | 1,025 | 1,031 | 13,400 | 1,031 |
| 2021-06-04 | 1,049 | 1,049 | 1,019 | 1,024 | 19,600 | 1,024 |
| 2021-06-03 | 1,068 | 1,079 | 1,050 | 1,051 | 19,300 | 1,051 |
| 2021-06-02 | 1,081 | 1,091 | 1,075 | 1,080 | 19,800 | 1,080 |
| 2021-06-01 | 1,074 | 1,088 | 1,067 | 1,086 | 18,900 | 1,086 |
| 2021-05-31 | 1,063 | 1,080 | 1,063 | 1,074 | 24,400 | 1,074 |
| 2021-05-28 | 1,081 | 1,082 | 1,061 | 1,074 | 21,700 | 1,074 |
| 2021-05-27 | 1,065 | 1,066 | 1,047 | 1,053 | 17,400 | 1,053 |
| 2021-05-26 | 1,052 | 1,063 | 1,043 | 1,062 | 17,500 | 1,062 |
| 2021-05-25 | 1,066 | 1,070 | 1,048 | 1,048 | 17,200 | 1,048 |
| 2021-05-24 | 1,052 | 1,061 | 1,041 | 1,052 | 17,000 | 1,052 |
| 2021-05-21 | 1,017 | 1,068 | 1,015 | 1,049 | 53,500 | 1,049 |
| 2021-05-20 | 1,048 | 1,048 | 1,020 | 1,020 | 26,800 | 1,020 |
| 2021-05-19 | 1,045 | 1,065 | 1,034 | 1,048 | 38,100 | 1,048 |
| 2021-05-18 | 1,087 | 1,090 | 1,065 | 1,066 | 28,800 | 1,066 |
| 2021-05-17 | 1,060 | 1,104 | 1,051 | 1,100 | 190,900 | 1,100 |
| 2021-05-14 | 1,005 | 1,046 | 1,005 | 1,033 | 87,400 | 1,033 |
| 2021-05-13 | 989 | 1,007 | 976 | 995 | 134,100 | 995 |
| 2021-05-12 | 1,000 | 1,016 | 975 | 989 | 36,000 | 989 |
| 2021-05-11 | 1,031 | 1,036 | 1,002 | 1,008 | 42,900 | 1,008 |
| 2021-05-10 | 1,035 | 1,043 | 1,024 | 1,039 | 21,100 | 1,039 |
| 2021-05-07 | 1,029 | 1,048 | 1,019 | 1,027 | 41,900 | 1,027 |
| 2021-05-06 | 1,008 | 1,029 | 1,008 | 1,014 | 41,300 | 1,014 |
| 2021-04-30 | 1,028 | 1,030 | 1,008 | 1,008 | 35,000 | 1,008 |
| 2021-04-28 | 1,048 | 1,050 | 1,024 | 1,026 | 29,800 | 1,026 |
| 2021-04-27 | 1,048 | 1,062 | 1,035 | 1,053 | 80,100 | 1,053 |
| 2021-04-26 | 1,067 | 1,067 | 1,056 | 1,064 | 18,200 | 1,064 |
| 2021-04-23 | 1,064 | 1,072 | 1,046 | 1,054 | 31,000 | 1,054 |
| 2021-04-22 | 1,074 | 1,094 | 1,068 | 1,075 | 26,000 | 1,075 |
| 2021-04-21 | 1,093 | 1,093 | 1,056 | 1,065 | 61,900 | 1,065 |
| 2021-04-20 | 1,120 | 1,130 | 1,105 | 1,107 | 39,600 | 1,107 |
| 2021-04-19 | 1,144 | 1,150 | 1,110 | 1,127 | 47,000 | 1,127 |
| 2021-04-16 | 1,168 | 1,173 | 1,152 | 1,154 | 27,200 | 1,154 |
| 2021-04-15 | 1,129 | 1,176 | 1,126 | 1,168 | 92,100 | 1,168 |
| 2021-04-14 | 1,135 | 1,136 | 1,107 | 1,132 | 32,100 | 1,132 |
| 2021-04-13 | 1,135 | 1,148 | 1,115 | 1,135 | 43,100 | 1,135 |
| 2021-04-12 | 1,141 | 1,149 | 1,101 | 1,135 | 51,800 | 1,135 |
| 2021-04-09 | 1,128 | 1,154 | 1,124 | 1,139 | 40,300 | 1,139 |
| 2021-04-08 | 1,107 | 1,134 | 1,097 | 1,128 | 58,500 | 1,128 |
| 2021-04-07 | 1,102 | 1,105 | 1,085 | 1,100 | 44,600 | 1,100 |
| 2021-04-06 | 1,110 | 1,136 | 1,100 | 1,103 | 78,500 | 1,103 |
| 2021-04-05 | 1,153 | 1,154 | 1,112 | 1,114 | 41,100 | 1,114 |
| 2021-04-02 | 1,148 | 1,175 | 1,130 | 1,138 | 95,100 | 1,138 |
| 2021-04-01 | 1,122 | 1,155 | 1,104 | 1,127 | 63,000 | 1,127 |
| 2021-03-31 | 1,126 | 1,160 | 1,117 | 1,132 | 63,900 | 1,132 |
| 2021-03-30 | 1,140 | 1,180 | 1,110 | 1,128 | 171,800 | 1,128 |
| 2021-03-29 | 1,106 | 1,165 | 1,092 | 1,153 | 298,900 | 1,153 |
| 2021-03-26 | 1,096 | 1,115 | 1,060 | 1,091 | 150,800 | 1,091 |
| 2021-03-25 | 1,060 | 1,115 | 1,060 | 1,090 | 132,900 | 1,090 |
| 2021-03-24 | 1,029 | 1,070 | 1,020 | 1,051 | 226,100 | 1,051 |
| 2021-03-23 | 1,025 | 1,031 | 1,007 | 1,010 | 55,200 | 1,010 |
| 2021-03-22 | 1,020 | 1,033 | 1,010 | 1,025 | 54,300 | 1,025 |
| 2021-03-19 | 1,020 | 1,038 | 1,008 | 1,038 | 156,100 | 1,038 |
| 2021-03-18 | 1,032 | 1,034 | 1,021 | 1,032 | 113,600 | 1,032 |
| 2021-03-17 | 1,051 | 1,051 | 1,030 | 1,037 | 57,100 | 1,037 |
| 2021-03-16 | 1,075 | 1,076 | 1,041 | 1,046 | 62,500 | 1,046 |
| 2021-03-15 | 1,065 | 1,087 | 1,058 | 1,073 | 122,800 | 1,073 |
| 2021-03-12 | 1,048 | 1,116 | 1,028 | 1,095 | 285,200 | 1,095 |
| 2021-03-11 | 1,005 | 1,028 | 988 | 1,027 | 47,800 | 1,027 |
| 2021-03-10 | 1,035 | 1,035 | 999 | 1,009 | 52,700 | 1,009 |
| 2021-03-09 | 1,018 | 1,035 | 995 | 1,035 | 74,800 | 1,035 |
| 2021-03-08 | 1,033 | 1,041 | 1,006 | 1,015 | 61,400 | 1,015 |
| 2021-03-05 | 1,038 | 1,040 | 1,004 | 1,035 | 75,400 | 1,035 |
| 2021-03-04 | 1,051 | 1,060 | 1,037 | 1,056 | 67,100 | 1,056 |
| 2021-03-03 | 1,072 | 1,079 | 1,048 | 1,058 | 44,000 | 1,058 |
| 2021-03-02 | 1,129 | 1,129 | 1,085 | 1,089 | 57,200 | 1,089 |
| 2021-03-01 | 1,120 | 1,153 | 1,107 | 1,127 | 86,900 | 1,127 |
| 2021-02-26 | 1,100 | 1,107 | 1,072 | 1,072 | 71,400 | 1,072 |
| 2021-02-25 | 1,117 | 1,159 | 1,110 | 1,129 | 59,000 | 1,129 |
| 2021-02-24 | 1,146 | 1,146 | 1,095 | 1,099 | 51,700 | 1,099 |
| 2021-02-22 | 1,147 | 1,185 | 1,141 | 1,146 | 43,700 | 1,146 |
| 2021-02-19 | 1,145 | 1,149 | 1,111 | 1,122 | 66,300 | 1,122 |
| 2021-02-18 | 1,127 | 1,186 | 1,127 | 1,167 | 97,000 | 1,167 |
| 2021-02-17 | 1,110 | 1,151 | 1,093 | 1,128 | 96,600 | 1,128 |
| 2021-02-16 | 1,142 | 1,143 | 1,078 | 1,115 | 174,200 | 1,115 |
| 2021-02-15 | 1,216 | 1,216 | 1,143 | 1,144 | 74,800 | 1,144 |
| 2021-02-12 | 1,155 | 1,234 | 1,142 | 1,216 | 173,300 | 1,216 |
| 2021-02-10 | 1,188 | 1,208 | 1,179 | 1,185 | 84,500 | 1,185 |
| 2021-02-09 | 1,213 | 1,213 | 1,186 | 1,201 | 78,500 | 1,201 |
| 2021-02-08 | 1,235 | 1,252 | 1,197 | 1,203 | 61,400 | 1,203 |
| 2021-02-05 | 1,256 | 1,256 | 1,222 | 1,225 | 66,700 | 1,225 |
| 2021-02-04 | 1,250 | 1,274 | 1,244 | 1,265 | 61,400 | 1,265 |
| 2021-02-03 | 1,200 | 1,266 | 1,199 | 1,262 | 136,800 | 1,262 |
| 2021-02-02 | 1,145 | 1,195 | 1,134 | 1,189 | 63,200 | 1,189 |
| 2021-02-01 | 1,144 | 1,144 | 1,102 | 1,138 | 103,100 | 1,138 |
| 2021-01-29 | 1,220 | 1,220 | 1,121 | 1,125 | 92,500 | 1,125 |
| 2021-01-28 | 1,197 | 1,224 | 1,178 | 1,214 | 225,700 | 1,214 |
| 2021-01-27 | 1,190 | 1,235 | 1,178 | 1,227 | 101,200 | 1,227 |
| 2021-01-26 | 1,160 | 1,202 | 1,159 | 1,190 | 104,600 | 1,190 |
| 2021-01-25 | 1,130 | 1,161 | 1,109 | 1,156 | 44,700 | 1,156 |
| 2021-01-22 | 1,111 | 1,131 | 1,097 | 1,113 | 52,800 | 1,113 |
| 2021-01-21 | 1,088 | 1,129 | 1,084 | 1,111 | 83,500 | 1,111 |
| 2021-01-20 | 1,133 | 1,133 | 1,074 | 1,085 | 154,800 | 1,085 |
| 2021-01-19 | 1,155 | 1,155 | 1,122 | 1,133 | 106,800 | 1,133 |
| 2021-01-18 | 1,159 | 1,171 | 1,142 | 1,158 | 105,100 | 1,158 |
| 2021-01-15 | 1,130 | 1,186 | 1,129 | 1,165 | 164,900 | 1,165 |
| 2021-01-14 | 1,121 | 1,128 | 1,099 | 1,120 | 106,900 | 1,120 |
| 2021-01-13 | 1,095 | 1,129 | 1,095 | 1,107 | 131,200 | 1,107 |
| 2021-01-12 | 1,069 | 1,092 | 1,066 | 1,088 | 97,300 | 1,088 |
| 2021-01-08 | 1,054 | 1,065 | 1,050 | 1,051 | 61,400 | 1,051 |
| 2021-01-07 | 1,050 | 1,077 | 1,050 | 1,075 | 79,200 | 1,075 |
| 2021-01-06 | 1,050 | 1,060 | 1,013 | 1,035 | 117,100 | 1,035 |
| 2021-01-05 | 1,050 | 1,071 | 1,025 | 1,054 | 104,800 | 1,054 |
| 2021-01-04 | 1,090 | 1,090 | 1,044 | 1,058 | 158,200 | 1,058 |
分割・併合履歴 ： [2018-09-26]1株→4株
