6698 ヴィスコ・テクノロジーズ(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 | 1,115 | 1,128 | 1,092 | 1,121 | 32,100 | 1,121 |
| 2021-12-29 | 1,091 | 1,132 | 1,085 | 1,115 | 52,300 | 1,115 |
| 2021-12-28 | 1,046 | 1,098 | 1,038 | 1,091 | 92,700 | 1,091 |
| 2021-12-27 | 1,060 | 1,060 | 1,034 | 1,046 | 34,900 | 1,046 |
| 2021-12-24 | 1,075 | 1,089 | 1,053 | 1,062 | 28,300 | 1,062 |
| 2021-12-23 | 1,067 | 1,075 | 1,060 | 1,075 | 32,400 | 1,075 |
| 2021-12-22 | 1,038 | 1,080 | 1,038 | 1,067 | 38,300 | 1,067 |
| 2021-12-21 | 1,037 | 1,059 | 1,017 | 1,036 | 36,400 | 1,036 |
| 2021-12-20 | 1,060 | 1,068 | 1,032 | 1,035 | 58,300 | 1,035 |
| 2021-12-17 | 1,095 | 1,104 | 1,067 | 1,067 | 55,600 | 1,067 |
| 2021-12-16 | 1,100 | 1,128 | 1,099 | 1,107 | 34,700 | 1,107 |
| 2021-12-15 | 1,070 | 1,113 | 1,070 | 1,085 | 23,500 | 1,085 |
| 2021-12-14 | 1,092 | 1,103 | 1,072 | 1,075 | 25,500 | 1,075 |
| 2021-12-13 | 1,102 | 1,114 | 1,092 | 1,105 | 29,900 | 1,105 |
| 2021-12-10 | 1,122 | 1,122 | 1,084 | 1,089 | 58,400 | 1,089 |
| 2021-12-09 | 1,149 | 1,150 | 1,116 | 1,122 | 28,400 | 1,122 |
| 2021-12-08 | 1,145 | 1,165 | 1,131 | 1,149 | 51,700 | 1,149 |
| 2021-12-07 | 1,104 | 1,148 | 1,104 | 1,131 | 42,200 | 1,131 |
| 2021-12-06 | 1,121 | 1,146 | 1,084 | 1,084 | 61,700 | 1,084 |
| 2021-12-03 | 1,096 | 1,122 | 1,081 | 1,119 | 64,600 | 1,119 |
| 2021-12-02 | 1,101 | 1,123 | 1,071 | 1,081 | 64,200 | 1,081 |
| 2021-12-01 | 1,124 | 1,136 | 1,070 | 1,119 | 86,400 | 1,119 |
| 2021-11-30 | 1,128 | 1,166 | 1,120 | 1,120 | 69,300 | 1,120 |
| 2021-11-29 | 1,117 | 1,172 | 1,113 | 1,119 | 94,200 | 1,119 |
| 2021-11-26 | 1,195 | 1,195 | 1,146 | 1,172 | 70,400 | 1,172 |
| 2021-11-25 | 1,213 | 1,233 | 1,187 | 1,194 | 45,400 | 1,194 |
| 2021-11-24 | 1,231 | 1,246 | 1,206 | 1,212 | 54,800 | 1,212 |
| 2021-11-22 | 1,221 | 1,234 | 1,185 | 1,224 | 84,500 | 1,224 |
| 2021-11-19 | 1,268 | 1,270 | 1,206 | 1,215 | 94,200 | 1,215 |
| 2021-11-18 | 1,290 | 1,290 | 1,236 | 1,257 | 103,100 | 1,257 |
| 2021-11-17 | 1,310 | 1,327 | 1,270 | 1,287 | 90,900 | 1,287 |
| 2021-11-16 | 1,289 | 1,304 | 1,250 | 1,290 | 119,300 | 1,290 |
| 2021-11-15 | 1,292 | 1,326 | 1,266 | 1,284 | 203,600 | 1,284 |
| 2021-11-12 | 1,240 | 1,312 | 1,202 | 1,287 | 639,900 | 1,287 |
| 2021-11-11 | 1,690 | 1,690 | 1,535 | 1,562 | 297,300 | 1,562 |
| 2021-11-10 | 1,693 | 1,731 | 1,660 | 1,725 | 65,900 | 1,725 |
| 2021-11-09 | 1,693 | 1,740 | 1,678 | 1,682 | 49,100 | 1,682 |
| 2021-11-08 | 1,780 | 1,780 | 1,658 | 1,675 | 106,100 | 1,675 |
| 2021-11-05 | 1,818 | 1,822 | 1,729 | 1,770 | 83,700 | 1,770 |
| 2021-11-04 | 1,767 | 1,840 | 1,748 | 1,818 | 73,400 | 1,818 |
| 2021-11-02 | 1,754 | 1,784 | 1,732 | 1,750 | 33,200 | 1,750 |
| 2021-11-01 | 1,749 | 1,789 | 1,741 | 1,768 | 75,000 | 1,768 |
| 2021-10-29 | 1,734 | 1,738 | 1,666 | 1,709 | 71,300 | 1,709 |
| 2021-10-28 | 1,678 | 1,706 | 1,611 | 1,705 | 68,500 | 1,705 |
| 2021-10-27 | 1,683 | 1,729 | 1,647 | 1,712 | 78,400 | 1,712 |
| 2021-10-26 | 1,592 | 1,690 | 1,592 | 1,668 | 68,700 | 1,668 |
| 2021-10-25 | 1,580 | 1,605 | 1,562 | 1,585 | 26,800 | 1,585 |
| 2021-10-22 | 1,570 | 1,625 | 1,570 | 1,595 | 53,100 | 1,595 |
| 2021-10-21 | 1,635 | 1,656 | 1,582 | 1,594 | 80,000 | 1,594 |
| 2021-10-20 | 1,690 | 1,708 | 1,633 | 1,652 | 91,600 | 1,652 |
| 2021-10-19 | 1,639 | 1,670 | 1,609 | 1,669 | 65,800 | 1,669 |
| 2021-10-18 | 1,634 | 1,634 | 1,575 | 1,623 | 72,600 | 1,623 |
| 2021-10-15 | 1,541 | 1,611 | 1,523 | 1,605 | 89,400 | 1,605 |
| 2021-10-14 | 1,533 | 1,540 | 1,482 | 1,508 | 73,800 | 1,508 |
| 2021-10-13 | 1,521 | 1,521 | 1,435 | 1,493 | 135,400 | 1,493 |
| 2021-10-12 | 1,577 | 1,600 | 1,532 | 1,532 | 62,700 | 1,532 |
| 2021-10-11 | 1,605 | 1,634 | 1,559 | 1,579 | 69,400 | 1,579 |
| 2021-10-08 | 1,602 | 1,649 | 1,589 | 1,596 | 78,000 | 1,596 |
| 2021-10-07 | 1,560 | 1,588 | 1,520 | 1,574 | 100,000 | 1,574 |
| 2021-10-06 | 1,614 | 1,664 | 1,551 | 1,552 | 160,700 | 1,552 |
| 2021-10-05 | 1,625 | 1,644 | 1,570 | 1,590 | 141,800 | 1,590 |
| 2021-10-04 | 1,732 | 1,770 | 1,641 | 1,648 | 158,300 | 1,648 |
| 2021-10-01 | 1,670 | 1,754 | 1,652 | 1,692 | 125,800 | 1,692 |
| 2021-09-30 | 1,798 | 1,800 | 1,665 | 1,688 | 160,600 | 1,688 |
| 2021-09-29 | 1,750 | 1,811 | 1,738 | 1,784 | 121,600 | 1,784 |
| 2021-09-28 | 1,850 | 1,869 | 1,766 | 1,789 | 139,600 | 1,789 |
| 2021-09-27 | 1,856 | 1,947 | 1,826 | 1,840 | 236,800 | 1,840 |
| 2021-09-24 | 1,799 | 1,891 | 1,775 | 1,826 | 241,500 | 1,826 |
| 2021-09-22 | 1,761 | 1,773 | 1,707 | 1,737 | 142,100 | 1,737 |
| 2021-09-21 | 1,650 | 1,789 | 1,631 | 1,773 | 172,900 | 1,773 |
| 2021-09-17 | 1,617 | 1,763 | 1,617 | 1,730 | 220,400 | 1,730 |
| 2021-09-16 | 1,624 | 1,660 | 1,592 | 1,616 | 129,300 | 1,616 |
| 2021-09-15 | 1,680 | 1,680 | 1,603 | 1,603 | 165,300 | 1,603 |
| 2021-09-14 | 1,780 | 1,800 | 1,698 | 1,714 | 146,400 | 1,714 |
| 2021-09-13 | 1,701 | 1,790 | 1,666 | 1,780 | 131,600 | 1,780 |
| 2021-09-10 | 1,636 | 1,714 | 1,615 | 1,706 | 131,500 | 1,706 |
| 2021-09-09 | 1,545 | 1,680 | 1,543 | 1,636 | 152,700 | 1,636 |
| 2021-09-08 | 1,545 | 1,586 | 1,530 | 1,574 | 113,000 | 1,574 |
| 2021-09-07 | 1,594 | 1,626 | 1,546 | 1,550 | 128,500 | 1,550 |
| 2021-09-06 | 1,644 | 1,647 | 1,522 | 1,626 | 239,700 | 1,626 |
| 2021-09-03 | 1,585 | 1,643 | 1,565 | 1,595 | 149,000 | 1,595 |
| 2021-09-02 | 1,616 | 1,670 | 1,582 | 1,590 | 225,700 | 1,590 |
| 2021-09-01 | 1,500 | 1,642 | 1,491 | 1,640 | 365,600 | 1,640 |
| 2021-08-31 | 1,481 | 1,525 | 1,436 | 1,486 | 166,700 | 1,486 |
| 2021-08-30 | 1,426 | 1,500 | 1,425 | 1,486 | 211,900 | 1,486 |
| 2021-08-27 | 1,409 | 1,447 | 1,377 | 1,403 | 183,000 | 1,403 |
| 2021-08-26 | 1,340 | 1,410 | 1,316 | 1,397 | 307,100 | 1,397 |
| 2021-08-25 | 1,285 | 1,330 | 1,267 | 1,320 | 154,100 | 1,320 |
| 2021-08-24 | 1,208 | 1,265 | 1,200 | 1,265 | 114,300 | 1,265 |
| 2021-08-23 | 1,176 | 1,208 | 1,165 | 1,185 | 101,200 | 1,185 |
| 2021-08-20 | 1,245 | 1,259 | 1,155 | 1,167 | 206,100 | 1,167 |
| 2021-08-19 | 1,268 | 1,310 | 1,241 | 1,249 | 112,700 | 1,249 |
| 2021-08-18 | 1,243 | 1,282 | 1,221 | 1,279 | 127,400 | 1,279 |
| 2021-08-17 | 1,300 | 1,320 | 1,250 | 1,260 | 147,800 | 1,260 |
| 2021-08-16 | 1,313 | 1,315 | 1,264 | 1,300 | 118,800 | 1,300 |
| 2021-08-13 | 1,290 | 1,324 | 1,260 | 1,315 | 205,000 | 1,315 |
| 2021-08-12 | 1,254 | 1,294 | 1,219 | 1,293 | 237,800 | 1,293 |
| 2021-08-11 | 1,284 | 1,345 | 1,254 | 1,254 | 394,100 | 1,254 |
| 2021-08-10 | 1,220 | 1,275 | 1,205 | 1,254 | 253,300 | 1,254 |
| 2021-08-06 | 1,250 | 1,279 | 1,186 | 1,250 | 688,600 | 1,250 |
| 2021-08-05 | 1,046 | 1,052 | 1,027 | 1,042 | 45,200 | 1,042 |
| 2021-08-04 | 1,058 | 1,061 | 1,047 | 1,051 | 17,200 | 1,051 |
| 2021-08-03 | 1,058 | 1,081 | 1,057 | 1,073 | 19,200 | 1,073 |
| 2021-08-02 | 1,043 | 1,060 | 1,043 | 1,058 | 22,600 | 1,058 |
| 2021-07-30 | 1,061 | 1,065 | 1,041 | 1,053 | 24,600 | 1,053 |
| 2021-07-29 | 1,042 | 1,067 | 1,042 | 1,067 | 13,100 | 1,067 |
| 2021-07-28 | 1,057 | 1,059 | 1,040 | 1,041 | 17,500 | 1,041 |
| 2021-07-27 | 1,057 | 1,075 | 1,057 | 1,059 | 13,000 | 1,059 |
| 2021-07-26 | 1,051 | 1,074 | 1,051 | 1,059 | 13,100 | 1,059 |
| 2021-07-21 | 1,069 | 1,069 | 1,037 | 1,045 | 9,900 | 1,045 |
| 2021-07-20 | 1,033 | 1,057 | 1,021 | 1,041 | 24,300 | 1,041 |
| 2021-07-19 | 1,046 | 1,056 | 1,037 | 1,049 | 15,900 | 1,049 |
| 2021-07-16 | 1,059 | 1,079 | 1,050 | 1,063 | 19,900 | 1,063 |
| 2021-07-15 | 1,089 | 1,089 | 1,051 | 1,057 | 27,400 | 1,057 |
| 2021-07-14 | 1,059 | 1,098 | 1,059 | 1,090 | 36,300 | 1,090 |
| 2021-07-13 | 1,052 | 1,075 | 1,052 | 1,062 | 24,000 | 1,062 |
| 2021-07-12 | 1,063 | 1,063 | 1,045 | 1,053 | 14,400 | 1,053 |
| 2021-07-09 | 1,020 | 1,046 | 1,018 | 1,045 | 14,400 | 1,045 |
| 2021-07-08 | 1,045 | 1,052 | 1,029 | 1,029 | 23,800 | 1,029 |
| 2021-07-07 | 1,038 | 1,053 | 1,037 | 1,045 | 12,800 | 1,045 |
| 2021-07-06 | 1,052 | 1,064 | 1,037 | 1,048 | 28,500 | 1,048 |
| 2021-07-05 | 1,051 | 1,064 | 1,045 | 1,052 | 18,300 | 1,052 |
| 2021-07-02 | 1,041 | 1,058 | 1,041 | 1,051 | 10,000 | 1,051 |
| 2021-07-01 | 1,051 | 1,052 | 1,034 | 1,040 | 17,900 | 1,040 |
| 2021-06-30 | 1,074 | 1,074 | 1,047 | 1,050 | 16,800 | 1,050 |
| 2021-06-29 | 1,077 | 1,080 | 1,058 | 1,061 | 22,300 | 1,061 |
| 2021-06-28 | 1,045 | 1,079 | 1,036 | 1,066 | 50,900 | 1,066 |
| 2021-06-25 | 1,025 | 1,035 | 1,021 | 1,035 | 22,900 | 1,035 |
| 2021-06-24 | 1,037 | 1,037 | 1,023 | 1,027 | 10,100 | 1,027 |
| 2021-06-23 | 1,041 | 1,042 | 1,025 | 1,033 | 8,100 | 1,033 |
| 2021-06-22 | 1,040 | 1,046 | 1,024 | 1,035 | 14,000 | 1,035 |
| 2021-06-21 | 1,028 | 1,028 | 1,008 | 1,012 | 28,300 | 1,012 |
| 2021-06-18 | 1,056 | 1,056 | 1,033 | 1,033 | 29,400 | 1,033 |
| 2021-06-17 | 1,059 | 1,061 | 1,041 | 1,054 | 15,900 | 1,054 |
| 2021-06-16 | 1,058 | 1,069 | 1,053 | 1,060 | 29,500 | 1,060 |
| 2021-06-15 | 1,037 | 1,057 | 1,031 | 1,054 | 25,900 | 1,054 |
| 2021-06-14 | 1,032 | 1,037 | 1,001 | 1,032 | 30,700 | 1,032 |
| 2021-06-11 | 1,044 | 1,044 | 1,027 | 1,034 | 22,000 | 1,034 |
| 2021-06-10 | 1,045 | 1,056 | 1,040 | 1,044 | 11,600 | 1,044 |
| 2021-06-09 | 1,055 | 1,055 | 1,036 | 1,045 | 18,500 | 1,045 |
| 2021-06-08 | 1,059 | 1,068 | 1,047 | 1,048 | 16,700 | 1,048 |
| 2021-06-07 | 1,049 | 1,060 | 1,049 | 1,050 | 9,800 | 1,050 |
| 2021-06-04 | 1,051 | 1,062 | 1,044 | 1,046 | 21,500 | 1,046 |
| 2021-06-03 | 1,060 | 1,061 | 1,041 | 1,055 | 18,800 | 1,055 |
| 2021-06-02 | 1,055 | 1,069 | 1,051 | 1,060 | 13,300 | 1,060 |
| 2021-06-01 | 1,051 | 1,067 | 1,042 | 1,059 | 20,100 | 1,059 |
| 2021-05-31 | 1,046 | 1,060 | 1,036 | 1,057 | 28,800 | 1,057 |
| 2021-05-28 | 1,033 | 1,056 | 1,033 | 1,039 | 21,600 | 1,039 |
| 2021-05-27 | 1,047 | 1,050 | 1,032 | 1,035 | 25,400 | 1,035 |
| 2021-05-26 | 1,060 | 1,061 | 1,043 | 1,047 | 21,900 | 1,047 |
| 2021-05-25 | 1,055 | 1,063 | 1,046 | 1,060 | 19,500 | 1,060 |
| 2021-05-24 | 1,062 | 1,062 | 1,041 | 1,052 | 31,100 | 1,052 |
| 2021-05-21 | 1,065 | 1,077 | 1,048 | 1,053 | 34,800 | 1,053 |
| 2021-05-20 | 1,024 | 1,057 | 1,020 | 1,052 | 42,800 | 1,052 |
| 2021-05-19 | 1,010 | 1,049 | 1,009 | 1,027 | 37,900 | 1,027 |
| 2021-05-18 | 1,003 | 1,031 | 1,003 | 1,023 | 24,000 | 1,023 |
| 2021-05-17 | 1,060 | 1,060 | 999 | 1,009 | 75,100 | 1,009 |
| 2021-05-14 | 1,010 | 1,035 | 1,010 | 1,030 | 38,400 | 1,030 |
| 2021-05-13 | 1,002 | 1,031 | 985 | 1,005 | 108,600 | 1,005 |
| 2021-05-12 | 1,075 | 1,087 | 1,020 | 1,032 | 104,800 | 1,032 |
| 2021-05-11 | 1,112 | 1,133 | 1,057 | 1,078 | 288,900 | 1,078 |
| 2021-05-10 | 1,226 | 1,227 | 1,193 | 1,221 | 81,000 | 1,221 |
| 2021-05-07 | 1,191 | 1,212 | 1,181 | 1,196 | 47,800 | 1,196 |
| 2021-05-06 | 1,166 | 1,200 | 1,156 | 1,191 | 55,200 | 1,191 |
| 2021-04-30 | 1,171 | 1,179 | 1,144 | 1,151 | 41,800 | 1,151 |
| 2021-04-28 | 1,120 | 1,184 | 1,110 | 1,167 | 65,300 | 1,167 |
| 2021-04-27 | 1,130 | 1,138 | 1,117 | 1,121 | 23,700 | 1,121 |
| 2021-04-26 | 1,135 | 1,136 | 1,102 | 1,130 | 57,200 | 1,130 |
| 2021-04-23 | 1,134 | 1,134 | 1,098 | 1,127 | 45,100 | 1,127 |
| 2021-04-22 | 1,146 | 1,163 | 1,133 | 1,139 | 33,500 | 1,139 |
| 2021-04-21 | 1,162 | 1,173 | 1,125 | 1,127 | 73,700 | 1,127 |
| 2021-04-20 | 1,170 | 1,205 | 1,152 | 1,185 | 37,200 | 1,185 |
| 2021-04-19 | 1,154 | 1,182 | 1,148 | 1,171 | 31,400 | 1,171 |
| 2021-04-16 | 1,138 | 1,146 | 1,135 | 1,144 | 11,400 | 1,144 |
| 2021-04-15 | 1,158 | 1,158 | 1,130 | 1,138 | 48,000 | 1,138 |
| 2021-04-14 | 1,170 | 1,172 | 1,151 | 1,158 | 32,300 | 1,158 |
| 2021-04-13 | 1,150 | 1,178 | 1,150 | 1,175 | 27,300 | 1,175 |
| 2021-04-12 | 1,189 | 1,195 | 1,155 | 1,163 | 25,700 | 1,163 |
| 2021-04-09 | 1,175 | 1,188 | 1,155 | 1,186 | 54,900 | 1,186 |
| 2021-04-08 | 1,206 | 1,206 | 1,166 | 1,175 | 46,100 | 1,175 |
| 2021-04-07 | 1,187 | 1,217 | 1,182 | 1,206 | 23,400 | 1,206 |
| 2021-04-06 | 1,225 | 1,227 | 1,178 | 1,187 | 39,700 | 1,187 |
| 2021-04-05 | 1,240 | 1,269 | 1,220 | 1,220 | 54,500 | 1,220 |
| 2021-04-02 | 1,240 | 1,240 | 1,210 | 1,218 | 35,600 | 1,218 |
| 2021-04-01 | 1,230 | 1,232 | 1,198 | 1,224 | 71,400 | 1,224 |
| 2021-03-31 | 1,173 | 1,224 | 1,171 | 1,220 | 71,700 | 1,220 |
| 2021-03-30 | 1,139 | 1,177 | 1,139 | 1,165 | 50,200 | 1,165 |
| 2021-03-29 | 1,184 | 1,193 | 1,137 | 1,144 | 52,400 | 1,144 |
| 2021-03-26 | 1,158 | 1,183 | 1,151 | 1,182 | 28,300 | 1,182 |
| 2021-03-25 | 1,129 | 1,154 | 1,122 | 1,153 | 44,400 | 1,153 |
| 2021-03-24 | 1,163 | 1,177 | 1,125 | 1,131 | 133,900 | 1,131 |
| 2021-03-23 | 1,223 | 1,227 | 1,190 | 1,193 | 53,700 | 1,193 |
| 2021-03-22 | 1,235 | 1,235 | 1,201 | 1,223 | 77,300 | 1,223 |
| 2021-03-19 | 1,231 | 1,241 | 1,221 | 1,226 | 60,600 | 1,226 |
| 2021-03-18 | 1,255 | 1,257 | 1,228 | 1,257 | 68,200 | 1,257 |
| 2021-03-17 | 1,261 | 1,275 | 1,227 | 1,233 | 108,600 | 1,233 |
| 2021-03-16 | 1,290 | 1,290 | 1,227 | 1,278 | 221,300 | 1,278 |
| 2021-03-15 | 1,232 | 1,232 | 1,201 | 1,209 | 72,200 | 1,209 |
| 2021-03-12 | 1,225 | 1,290 | 1,222 | 1,241 | 138,300 | 1,241 |
| 2021-03-11 | 1,249 | 1,255 | 1,219 | 1,233 | 57,700 | 1,233 |
| 2021-03-10 | 1,193 | 1,261 | 1,175 | 1,239 | 134,600 | 1,239 |
| 2021-03-09 | 1,155 | 1,187 | 1,126 | 1,178 | 68,000 | 1,178 |
| 2021-03-08 | 1,130 | 1,172 | 1,128 | 1,156 | 89,300 | 1,156 |
| 2021-03-05 | 1,131 | 1,131 | 1,070 | 1,109 | 90,100 | 1,109 |
| 2021-03-04 | 1,157 | 1,165 | 1,113 | 1,124 | 65,700 | 1,124 |
| 2021-03-03 | 1,179 | 1,199 | 1,150 | 1,157 | 91,900 | 1,157 |
| 2021-03-02 | 1,112 | 1,211 | 1,109 | 1,182 | 256,800 | 1,182 |
| 2021-03-01 | 1,120 | 1,125 | 1,072 | 1,099 | 80,600 | 1,099 |
| 2021-02-26 | 1,111 | 1,161 | 1,095 | 1,125 | 103,700 | 1,125 |
| 2021-02-25 | 1,130 | 1,190 | 1,126 | 1,148 | 131,600 | 1,148 |
| 2021-02-24 | 1,068 | 1,154 | 1,060 | 1,126 | 264,200 | 1,126 |
| 2021-02-22 | 1,030 | 1,077 | 1,030 | 1,070 | 77,200 | 1,070 |
| 2021-02-19 | 1,052 | 1,053 | 1,015 | 1,028 | 49,700 | 1,028 |
| 2021-02-18 | 1,081 | 1,084 | 1,040 | 1,051 | 54,800 | 1,051 |
| 2021-02-17 | 1,092 | 1,093 | 1,069 | 1,089 | 36,300 | 1,089 |
| 2021-02-16 | 1,085 | 1,122 | 1,085 | 1,100 | 86,200 | 1,100 |
| 2021-02-15 | 1,093 | 1,123 | 1,066 | 1,093 | 84,400 | 1,093 |
| 2021-02-12 | 1,118 | 1,118 | 1,066 | 1,093 | 118,100 | 1,093 |
| 2021-02-10 | 1,093 | 1,150 | 1,090 | 1,138 | 117,600 | 1,138 |
| 2021-02-09 | 1,090 | 1,100 | 1,075 | 1,093 | 58,500 | 1,093 |
| 2021-02-08 | 1,082 | 1,106 | 1,078 | 1,087 | 63,700 | 1,087 |
| 2021-02-05 | 1,088 | 1,088 | 1,072 | 1,081 | 28,500 | 1,081 |
| 2021-02-04 | 1,049 | 1,080 | 1,049 | 1,078 | 24,700 | 1,078 |
| 2021-02-03 | 1,057 | 1,060 | 1,046 | 1,060 | 18,100 | 1,060 |
| 2021-02-02 | 1,046 | 1,053 | 1,027 | 1,051 | 24,700 | 1,051 |
| 2021-02-01 | 1,025 | 1,038 | 1,002 | 1,031 | 31,800 | 1,031 |
| 2021-01-29 | 1,088 | 1,088 | 1,014 | 1,025 | 73,600 | 1,025 |
| 2021-01-28 | 1,051 | 1,086 | 1,051 | 1,070 | 46,600 | 1,070 |
| 2021-01-27 | 1,091 | 1,105 | 1,085 | 1,091 | 42,300 | 1,091 |
| 2021-01-26 | 1,094 | 1,128 | 1,088 | 1,095 | 90,600 | 1,095 |
| 2021-01-25 | 1,077 | 1,103 | 1,067 | 1,098 | 133,800 | 1,098 |
| 2021-01-22 | 1,083 | 1,083 | 1,062 | 1,068 | 32,700 | 1,068 |
| 2021-01-21 | 1,083 | 1,090 | 1,065 | 1,080 | 73,000 | 1,080 |
| 2021-01-20 | 1,038 | 1,086 | 1,038 | 1,070 | 99,700 | 1,070 |
| 2021-01-19 | 1,049 | 1,049 | 1,025 | 1,038 | 26,600 | 1,038 |
| 2021-01-18 | 1,031 | 1,050 | 1,010 | 1,047 | 46,800 | 1,047 |
| 2021-01-15 | 1,020 | 1,050 | 1,020 | 1,037 | 44,500 | 1,037 |
| 2021-01-14 | 1,061 | 1,061 | 1,008 | 1,023 | 82,300 | 1,023 |
| 2021-01-13 | 1,066 | 1,080 | 1,047 | 1,059 | 99,500 | 1,059 |
| 2021-01-12 | 1,031 | 1,078 | 1,029 | 1,067 | 112,700 | 1,067 |
| 2021-01-08 | 994 | 1,026 | 994 | 1,023 | 55,700 | 1,023 |
| 2021-01-07 | 1,001 | 1,009 | 995 | 995 | 20,400 | 995 |
| 2021-01-06 | 1,012 | 1,012 | 990 | 999 | 26,800 | 999 |
| 2021-01-05 | 967 | 1,023 | 967 | 1,006 | 58,000 | 1,006 |
| 2021-01-04 | 980 | 980 | 949 | 976 | 27,400 | 976 |
分割・併合履歴 ： [2018-03-28]1株→8株
