6864 (株)エヌエフホールディングス 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 | 1,363 | 1,400 | 1,358 | 1,400 | 15,600 | 1,400 |
| 2021-12-29 | 1,348 | 1,391 | 1,348 | 1,378 | 23,300 | 1,378 |
| 2021-12-28 | 1,332 | 1,348 | 1,319 | 1,342 | 50,700 | 1,342 |
| 2021-12-27 | 1,375 | 1,378 | 1,332 | 1,332 | 27,900 | 1,332 |
| 2021-12-24 | 1,359 | 1,398 | 1,358 | 1,387 | 40,400 | 1,387 |
| 2021-12-23 | 1,334 | 1,364 | 1,332 | 1,347 | 40,400 | 1,347 |
| 2021-12-22 | 1,310 | 1,338 | 1,305 | 1,313 | 24,100 | 1,313 |
| 2021-12-21 | 1,296 | 1,317 | 1,290 | 1,296 | 18,600 | 1,296 |
| 2021-12-20 | 1,352 | 1,355 | 1,297 | 1,297 | 39,600 | 1,297 |
| 2021-12-17 | 1,370 | 1,380 | 1,355 | 1,367 | 29,000 | 1,367 |
| 2021-12-16 | 1,382 | 1,394 | 1,378 | 1,378 | 24,700 | 1,378 |
| 2021-12-15 | 1,350 | 1,387 | 1,350 | 1,383 | 18,700 | 1,383 |
| 2021-12-14 | 1,388 | 1,388 | 1,355 | 1,369 | 22,800 | 1,369 |
| 2021-12-13 | 1,421 | 1,446 | 1,390 | 1,399 | 43,200 | 1,399 |
| 2021-12-10 | 1,424 | 1,444 | 1,401 | 1,421 | 33,800 | 1,421 |
| 2021-12-09 | 1,490 | 1,490 | 1,433 | 1,436 | 67,100 | 1,436 |
| 2021-12-08 | 1,388 | 1,507 | 1,388 | 1,506 | 148,000 | 1,506 |
| 2021-12-07 | 1,379 | 1,387 | 1,368 | 1,379 | 22,600 | 1,379 |
| 2021-12-06 | 1,347 | 1,359 | 1,330 | 1,357 | 26,600 | 1,357 |
| 2021-12-03 | 1,311 | 1,331 | 1,296 | 1,317 | 16,400 | 1,317 |
| 2021-12-02 | 1,300 | 1,344 | 1,287 | 1,292 | 24,700 | 1,292 |
| 2021-12-01 | 1,308 | 1,339 | 1,276 | 1,323 | 41,900 | 1,323 |
| 2021-11-30 | 1,350 | 1,364 | 1,306 | 1,306 | 25,400 | 1,306 |
| 2021-11-29 | 1,350 | 1,368 | 1,320 | 1,348 | 75,900 | 1,348 |
| 2021-11-26 | 1,391 | 1,400 | 1,350 | 1,374 | 57,400 | 1,374 |
| 2021-11-25 | 1,423 | 1,424 | 1,392 | 1,394 | 25,100 | 1,394 |
| 2021-11-24 | 1,465 | 1,465 | 1,411 | 1,412 | 27,700 | 1,412 |
| 2021-11-22 | 1,443 | 1,458 | 1,431 | 1,455 | 14,800 | 1,455 |
| 2021-11-19 | 1,433 | 1,447 | 1,423 | 1,441 | 16,600 | 1,441 |
| 2021-11-18 | 1,450 | 1,450 | 1,416 | 1,440 | 31,600 | 1,440 |
| 2021-11-17 | 1,465 | 1,476 | 1,442 | 1,442 | 21,000 | 1,442 |
| 2021-11-16 | 1,476 | 1,480 | 1,464 | 1,470 | 18,500 | 1,470 |
| 2021-11-15 | 1,476 | 1,498 | 1,468 | 1,470 | 13,700 | 1,470 |
| 2021-11-12 | 1,452 | 1,471 | 1,452 | 1,465 | 9,200 | 1,465 |
| 2021-11-11 | 1,461 | 1,467 | 1,450 | 1,457 | 14,700 | 1,457 |
| 2021-11-10 | 1,472 | 1,482 | 1,462 | 1,463 | 14,900 | 1,463 |
| 2021-11-09 | 1,477 | 1,490 | 1,463 | 1,480 | 14,700 | 1,480 |
| 2021-11-08 | 1,513 | 1,513 | 1,465 | 1,477 | 19,400 | 1,477 |
| 2021-11-05 | 1,501 | 1,501 | 1,461 | 1,499 | 26,800 | 1,499 |
| 2021-11-04 | 1,505 | 1,519 | 1,489 | 1,501 | 31,700 | 1,501 |
| 2021-11-02 | 1,499 | 1,507 | 1,481 | 1,496 | 18,000 | 1,496 |
| 2021-11-01 | 1,462 | 1,497 | 1,462 | 1,491 | 22,000 | 1,491 |
| 2021-10-29 | 1,497 | 1,497 | 1,456 | 1,458 | 33,800 | 1,458 |
| 2021-10-28 | 1,449 | 1,499 | 1,438 | 1,497 | 33,600 | 1,497 |
| 2021-10-27 | 1,440 | 1,451 | 1,429 | 1,449 | 20,900 | 1,449 |
| 2021-10-26 | 1,425 | 1,459 | 1,420 | 1,439 | 30,800 | 1,439 |
| 2021-10-25 | 1,399 | 1,424 | 1,391 | 1,411 | 61,200 | 1,411 |
| 2021-10-22 | 1,452 | 1,480 | 1,445 | 1,470 | 17,600 | 1,470 |
| 2021-10-21 | 1,491 | 1,500 | 1,463 | 1,466 | 21,100 | 1,466 |
| 2021-10-20 | 1,511 | 1,514 | 1,491 | 1,494 | 22,900 | 1,494 |
| 2021-10-19 | 1,513 | 1,523 | 1,506 | 1,510 | 8,300 | 1,510 |
| 2021-10-18 | 1,500 | 1,520 | 1,486 | 1,520 | 29,000 | 1,520 |
| 2021-10-15 | 1,465 | 1,507 | 1,460 | 1,501 | 45,000 | 1,501 |
| 2021-10-14 | 1,446 | 1,464 | 1,433 | 1,440 | 28,500 | 1,440 |
| 2021-10-13 | 1,451 | 1,452 | 1,436 | 1,440 | 26,100 | 1,440 |
| 2021-10-12 | 1,479 | 1,485 | 1,451 | 1,462 | 13,000 | 1,462 |
| 2021-10-11 | 1,480 | 1,487 | 1,461 | 1,475 | 23,800 | 1,475 |
| 2021-10-08 | 1,471 | 1,483 | 1,459 | 1,467 | 26,700 | 1,467 |
| 2021-10-07 | 1,468 | 1,477 | 1,443 | 1,443 | 43,700 | 1,443 |
| 2021-10-06 | 1,498 | 1,514 | 1,452 | 1,462 | 71,600 | 1,462 |
| 2021-10-05 | 1,504 | 1,522 | 1,467 | 1,495 | 69,300 | 1,495 |
| 2021-10-04 | 1,554 | 1,562 | 1,509 | 1,516 | 57,000 | 1,516 |
| 2021-10-01 | 1,545 | 1,545 | 1,510 | 1,524 | 47,000 | 1,524 |
| 2021-09-30 | 1,570 | 1,570 | 1,533 | 1,545 | 37,900 | 1,545 |
| 2021-09-29 | 1,521 | 1,558 | 1,511 | 1,555 | 58,300 | 1,555 |
| 2021-09-28 | 1,545 | 1,554 | 1,525 | 1,544 | 39,100 | 1,544 |
| 2021-09-27 | 1,541 | 1,554 | 1,526 | 1,540 | 68,000 | 1,540 |
| 2021-09-24 | 1,547 | 1,577 | 1,535 | 1,572 | 55,800 | 1,572 |
| 2021-09-22 | 1,530 | 1,538 | 1,505 | 1,512 | 80,000 | 1,512 |
| 2021-09-21 | 1,556 | 1,558 | 1,529 | 1,541 | 77,400 | 1,541 |
| 2021-09-17 | 1,580 | 1,597 | 1,571 | 1,593 | 48,900 | 1,593 |
| 2021-09-16 | 1,624 | 1,625 | 1,562 | 1,582 | 79,000 | 1,582 |
| 2021-09-15 | 1,656 | 1,656 | 1,615 | 1,620 | 62,800 | 1,620 |
| 2021-09-14 | 1,660 | 1,676 | 1,639 | 1,676 | 52,300 | 1,676 |
| 2021-09-13 | 1,639 | 1,662 | 1,615 | 1,660 | 34,000 | 1,660 |
| 2021-09-10 | 1,622 | 1,645 | 1,618 | 1,641 | 39,300 | 1,641 |
| 2021-09-09 | 1,650 | 1,650 | 1,618 | 1,631 | 39,800 | 1,631 |
| 2021-09-08 | 1,643 | 1,666 | 1,630 | 1,660 | 31,100 | 1,660 |
| 2021-09-07 | 1,696 | 1,696 | 1,644 | 1,644 | 41,800 | 1,644 |
| 2021-09-06 | 1,716 | 1,716 | 1,666 | 1,675 | 51,700 | 1,675 |
| 2021-09-03 | 1,595 | 1,637 | 1,595 | 1,622 | 33,700 | 1,622 |
| 2021-09-02 | 1,630 | 1,640 | 1,606 | 1,606 | 25,000 | 1,606 |
| 2021-09-01 | 1,640 | 1,647 | 1,616 | 1,637 | 24,800 | 1,637 |
| 2021-08-31 | 1,650 | 1,650 | 1,632 | 1,636 | 8,000 | 1,636 |
| 2021-08-30 | 1,622 | 1,650 | 1,622 | 1,643 | 11,700 | 1,643 |
| 2021-08-27 | 1,600 | 1,627 | 1,578 | 1,620 | 20,300 | 1,620 |
| 2021-08-26 | 1,597 | 1,614 | 1,589 | 1,601 | 11,600 | 1,601 |
| 2021-08-25 | 1,576 | 1,610 | 1,576 | 1,597 | 17,000 | 1,597 |
| 2021-08-24 | 1,606 | 1,618 | 1,559 | 1,575 | 41,900 | 1,575 |
| 2021-08-23 | 1,586 | 1,601 | 1,576 | 1,593 | 12,800 | 1,593 |
| 2021-08-20 | 1,612 | 1,616 | 1,571 | 1,571 | 31,800 | 1,571 |
| 2021-08-19 | 1,623 | 1,646 | 1,612 | 1,612 | 19,200 | 1,612 |
| 2021-08-18 | 1,641 | 1,656 | 1,604 | 1,648 | 27,000 | 1,648 |
| 2021-08-17 | 1,696 | 1,696 | 1,641 | 1,641 | 38,100 | 1,641 |
| 2021-08-16 | 1,701 | 1,705 | 1,658 | 1,695 | 37,000 | 1,695 |
| 2021-08-13 | 1,759 | 1,759 | 1,710 | 1,716 | 27,600 | 1,716 |
| 2021-08-12 | 1,812 | 1,812 | 1,756 | 1,759 | 51,200 | 1,759 |
| 2021-08-11 | 1,726 | 1,789 | 1,697 | 1,772 | 69,700 | 1,772 |
| 2021-08-10 | 1,692 | 1,708 | 1,683 | 1,701 | 16,900 | 1,701 |
| 2021-08-06 | 1,665 | 1,686 | 1,665 | 1,686 | 13,600 | 1,686 |
| 2021-08-05 | 1,663 | 1,686 | 1,663 | 1,664 | 12,800 | 1,664 |
| 2021-08-04 | 1,688 | 1,698 | 1,656 | 1,671 | 37,500 | 1,671 |
| 2021-08-03 | 1,700 | 1,717 | 1,681 | 1,687 | 39,800 | 1,687 |
| 2021-08-02 | 1,715 | 1,721 | 1,676 | 1,717 | 48,800 | 1,717 |
| 2021-07-30 | 1,772 | 1,795 | 1,722 | 1,735 | 49,600 | 1,735 |
| 2021-07-29 | 1,840 | 1,843 | 1,814 | 1,824 | 12,000 | 1,824 |
| 2021-07-28 | 1,807 | 1,849 | 1,805 | 1,840 | 23,700 | 1,840 |
| 2021-07-27 | 1,824 | 1,824 | 1,802 | 1,804 | 8,500 | 1,804 |
| 2021-07-26 | 1,802 | 1,818 | 1,792 | 1,807 | 18,600 | 1,807 |
| 2021-07-21 | 1,782 | 1,809 | 1,773 | 1,780 | 17,300 | 1,780 |
| 2021-07-20 | 1,787 | 1,794 | 1,773 | 1,782 | 17,300 | 1,782 |
| 2021-07-19 | 1,840 | 1,840 | 1,802 | 1,811 | 16,000 | 1,811 |
| 2021-07-16 | 1,825 | 1,861 | 1,813 | 1,858 | 10,400 | 1,858 |
| 2021-07-15 | 1,861 | 1,861 | 1,837 | 1,837 | 15,700 | 1,837 |
| 2021-07-14 | 1,835 | 1,866 | 1,821 | 1,857 | 13,800 | 1,857 |
| 2021-07-13 | 1,846 | 1,851 | 1,836 | 1,846 | 9,400 | 1,846 |
| 2021-07-12 | 1,840 | 1,840 | 1,818 | 1,836 | 19,200 | 1,836 |
| 2021-07-09 | 1,780 | 1,828 | 1,762 | 1,823 | 30,300 | 1,823 |
| 2021-07-08 | 1,851 | 1,851 | 1,801 | 1,805 | 21,700 | 1,805 |
| 2021-07-07 | 1,894 | 1,895 | 1,845 | 1,848 | 31,300 | 1,848 |
| 2021-07-06 | 1,934 | 1,934 | 1,891 | 1,903 | 21,100 | 1,903 |
| 2021-07-05 | 1,920 | 1,974 | 1,920 | 1,942 | 23,500 | 1,942 |
| 2021-07-02 | 1,912 | 1,919 | 1,898 | 1,903 | 17,200 | 1,903 |
| 2021-07-01 | 1,944 | 1,944 | 1,889 | 1,903 | 22,800 | 1,903 |
| 2021-06-30 | 1,930 | 1,951 | 1,909 | 1,923 | 21,500 | 1,923 |
| 2021-06-29 | 1,905 | 1,926 | 1,889 | 1,904 | 15,100 | 1,904 |
| 2021-06-28 | 1,919 | 1,919 | 1,879 | 1,886 | 21,400 | 1,886 |
| 2021-06-25 | 1,861 | 1,899 | 1,861 | 1,872 | 20,900 | 1,872 |
| 2021-06-24 | 1,855 | 1,866 | 1,840 | 1,859 | 13,000 | 1,859 |
| 2021-06-23 | 1,845 | 1,861 | 1,842 | 1,852 | 11,300 | 1,852 |
| 2021-06-22 | 1,847 | 1,860 | 1,843 | 1,845 | 11,500 | 1,845 |
| 2021-06-21 | 1,840 | 1,864 | 1,814 | 1,826 | 31,800 | 1,826 |
| 2021-06-18 | 1,946 | 1,966 | 1,892 | 1,893 | 30,800 | 1,893 |
| 2021-06-17 | 1,895 | 1,949 | 1,869 | 1,941 | 40,000 | 1,941 |
| 2021-06-16 | 1,923 | 1,930 | 1,896 | 1,911 | 17,900 | 1,911 |
| 2021-06-15 | 1,916 | 1,940 | 1,916 | 1,929 | 10,800 | 1,929 |
| 2021-06-14 | 1,945 | 1,945 | 1,896 | 1,922 | 26,300 | 1,922 |
| 2021-06-11 | 1,968 | 1,968 | 1,915 | 1,915 | 40,800 | 1,915 |
| 2021-06-10 | 1,900 | 2,000 | 1,897 | 1,968 | 136,800 | 1,968 |
| 2021-06-09 | 1,845 | 1,876 | 1,840 | 1,864 | 20,800 | 1,864 |
| 2021-06-08 | 1,840 | 1,856 | 1,827 | 1,835 | 25,000 | 1,835 |
| 2021-06-07 | 1,849 | 1,860 | 1,791 | 1,835 | 31,000 | 1,835 |
| 2021-06-04 | 1,768 | 1,810 | 1,766 | 1,810 | 18,300 | 1,810 |
| 2021-06-03 | 1,767 | 1,800 | 1,767 | 1,767 | 15,300 | 1,767 |
| 2021-06-02 | 1,781 | 1,790 | 1,763 | 1,773 | 18,900 | 1,773 |
| 2021-06-01 | 1,830 | 1,830 | 1,771 | 1,781 | 20,000 | 1,781 |
| 2021-05-31 | 1,768 | 1,773 | 1,753 | 1,760 | 13,400 | 1,760 |
| 2021-05-28 | 1,795 | 1,826 | 1,765 | 1,767 | 61,900 | 1,767 |
| 2021-05-27 | 1,732 | 1,741 | 1,724 | 1,731 | 14,000 | 1,731 |
| 2021-05-26 | 1,761 | 1,761 | 1,727 | 1,730 | 14,500 | 1,730 |
| 2021-05-25 | 1,772 | 1,772 | 1,739 | 1,741 | 10,900 | 1,741 |
| 2021-05-24 | 1,745 | 1,753 | 1,720 | 1,733 | 18,800 | 1,733 |
| 2021-05-21 | 1,785 | 1,785 | 1,739 | 1,745 | 17,400 | 1,745 |
| 2021-05-20 | 1,716 | 1,785 | 1,716 | 1,765 | 26,200 | 1,765 |
| 2021-05-19 | 1,723 | 1,756 | 1,701 | 1,716 | 18,600 | 1,716 |
| 2021-05-18 | 1,700 | 1,771 | 1,674 | 1,720 | 40,800 | 1,720 |
| 2021-05-17 | 1,740 | 1,775 | 1,671 | 1,698 | 57,500 | 1,698 |
| 2021-05-14 | 1,750 | 1,775 | 1,730 | 1,751 | 60,900 | 1,751 |
| 2021-05-13 | 1,785 | 1,873 | 1,755 | 1,775 | 79,500 | 1,775 |
| 2021-05-12 | 1,828 | 1,850 | 1,781 | 1,802 | 53,400 | 1,802 |
| 2021-05-11 | 1,880 | 1,880 | 1,840 | 1,842 | 21,700 | 1,842 |
| 2021-05-10 | 1,905 | 1,907 | 1,880 | 1,885 | 18,800 | 1,885 |
| 2021-05-07 | 1,892 | 1,916 | 1,880 | 1,905 | 23,600 | 1,905 |
| 2021-05-06 | 1,905 | 1,907 | 1,885 | 1,889 | 24,200 | 1,889 |
| 2021-04-30 | 1,863 | 1,874 | 1,846 | 1,850 | 23,400 | 1,850 |
| 2021-04-28 | 1,885 | 1,885 | 1,865 | 1,865 | 23,800 | 1,865 |
| 2021-04-27 | 1,908 | 1,908 | 1,886 | 1,886 | 11,300 | 1,886 |
| 2021-04-26 | 1,910 | 1,910 | 1,880 | 1,890 | 23,300 | 1,890 |
| 2021-04-23 | 1,865 | 1,940 | 1,852 | 1,902 | 54,400 | 1,902 |
| 2021-04-22 | 1,915 | 1,916 | 1,868 | 1,881 | 44,300 | 1,881 |
| 2021-04-21 | 1,950 | 1,968 | 1,883 | 1,899 | 102,100 | 1,899 |
| 2021-04-20 | 1,997 | 2,004 | 1,975 | 1,990 | 20,200 | 1,990 |
| 2021-04-19 | 2,009 | 2,045 | 2,002 | 2,030 | 36,000 | 2,030 |
| 2021-04-16 | 2,001 | 2,001 | 1,980 | 1,990 | 13,300 | 1,990 |
| 2021-04-15 | 1,973 | 2,028 | 1,967 | 1,987 | 24,400 | 1,987 |
| 2021-04-14 | 1,985 | 1,993 | 1,952 | 1,974 | 21,000 | 1,974 |
| 2021-04-13 | 1,962 | 1,998 | 1,962 | 1,985 | 15,900 | 1,985 |
| 2021-04-12 | 1,999 | 2,004 | 1,967 | 1,974 | 19,200 | 1,974 |
| 2021-04-09 | 1,990 | 2,015 | 1,979 | 2,008 | 21,200 | 2,008 |
| 2021-04-08 | 2,010 | 2,010 | 1,969 | 1,985 | 20,900 | 1,985 |
| 2021-04-07 | 2,012 | 2,031 | 1,985 | 2,011 | 21,700 | 2,011 |
| 2021-04-06 | 2,065 | 2,065 | 2,007 | 2,015 | 24,300 | 2,015 |
| 2021-04-05 | 2,035 | 2,075 | 2,030 | 2,061 | 29,500 | 2,061 |
| 2021-04-02 | 2,014 | 2,064 | 1,994 | 2,038 | 40,300 | 2,038 |
| 2021-04-01 | 2,034 | 2,034 | 1,988 | 1,988 | 35,800 | 1,988 |
| 2021-03-31 | 2,032 | 2,044 | 2,008 | 2,034 | 18,600 | 2,034 |
| 2021-03-30 | 1,971 | 2,037 | 1,971 | 2,037 | 28,000 | 2,037 |
| 2021-03-29 | 2,090 | 2,090 | 1,965 | 1,976 | 67,400 | 1,976 |
| 2021-03-26 | 2,005 | 2,062 | 2,005 | 2,040 | 35,600 | 2,040 |
| 2021-03-25 | 1,990 | 2,044 | 1,982 | 2,032 | 47,400 | 2,032 |
| 2021-03-24 | 2,055 | 2,055 | 1,980 | 1,996 | 56,900 | 1,996 |
| 2021-03-23 | 2,123 | 2,129 | 2,055 | 2,078 | 36,300 | 2,078 |
| 2021-03-22 | 2,100 | 2,140 | 2,089 | 2,102 | 29,900 | 2,102 |
| 2021-03-19 | 2,033 | 2,097 | 2,015 | 2,097 | 45,300 | 2,097 |
| 2021-03-18 | 2,072 | 2,077 | 2,024 | 2,064 | 33,900 | 2,064 |
| 2021-03-17 | 2,045 | 2,120 | 2,041 | 2,071 | 41,700 | 2,071 |
| 2021-03-16 | 2,023 | 2,073 | 2,019 | 2,070 | 33,800 | 2,070 |
| 2021-03-15 | 2,040 | 2,066 | 2,006 | 2,014 | 27,900 | 2,014 |
| 2021-03-12 | 2,024 | 2,062 | 2,005 | 2,036 | 39,600 | 2,036 |
| 2021-03-11 | 1,961 | 2,035 | 1,947 | 2,032 | 70,200 | 2,032 |
| 2021-03-10 | 1,969 | 1,974 | 1,930 | 1,960 | 29,700 | 1,960 |
| 2021-03-09 | 1,947 | 1,970 | 1,911 | 1,957 | 46,700 | 1,957 |
| 2021-03-08 | 1,930 | 1,985 | 1,891 | 1,947 | 89,900 | 1,947 |
| 2021-03-05 | 1,935 | 1,941 | 1,847 | 1,893 | 121,500 | 1,893 |
| 2021-03-04 | 1,901 | 2,050 | 1,893 | 1,954 | 231,900 | 1,954 |
| 2021-03-03 | 1,999 | 2,035 | 1,875 | 1,920 | 317,900 | 1,920 |
| 2021-03-02 | 1,875 | 1,875 | 1,820 | 1,831 | 23,200 | 1,831 |
| 2021-03-01 | 1,823 | 1,854 | 1,810 | 1,839 | 29,400 | 1,839 |
| 2021-02-26 | 1,830 | 1,850 | 1,809 | 1,810 | 71,000 | 1,810 |
| 2021-02-25 | 1,880 | 1,896 | 1,868 | 1,870 | 24,600 | 1,870 |
| 2021-02-24 | 1,920 | 1,920 | 1,859 | 1,868 | 49,400 | 1,868 |
| 2021-02-22 | 1,882 | 1,926 | 1,878 | 1,911 | 66,100 | 1,911 |
| 2021-02-19 | 1,900 | 1,920 | 1,890 | 1,904 | 27,000 | 1,904 |
| 2021-02-18 | 1,998 | 1,998 | 1,912 | 1,912 | 52,600 | 1,912 |
| 2021-02-17 | 1,921 | 1,982 | 1,921 | 1,979 | 46,000 | 1,979 |
| 2021-02-16 | 1,970 | 1,995 | 1,933 | 1,933 | 64,300 | 1,933 |
| 2021-02-15 | 2,010 | 2,030 | 1,966 | 1,970 | 56,200 | 1,970 |
| 2021-02-12 | 1,999 | 2,000 | 1,970 | 1,989 | 36,000 | 1,989 |
| 2021-02-10 | 2,013 | 2,027 | 2,000 | 2,003 | 27,800 | 2,003 |
| 2021-02-09 | 2,005 | 2,017 | 1,967 | 2,011 | 64,700 | 2,011 |
| 2021-02-08 | 2,016 | 2,058 | 1,997 | 2,006 | 73,200 | 2,006 |
| 2021-02-05 | 1,996 | 2,005 | 1,971 | 1,979 | 19,500 | 1,979 |
| 2021-02-04 | 1,988 | 1,993 | 1,961 | 1,971 | 18,500 | 1,971 |
| 2021-02-03 | 2,024 | 2,024 | 1,959 | 1,964 | 50,400 | 1,964 |
| 2021-02-02 | 1,946 | 1,993 | 1,930 | 1,988 | 28,000 | 1,988 |
| 2021-02-01 | 1,928 | 1,980 | 1,888 | 1,952 | 76,500 | 1,952 |
| 2021-01-29 | 2,039 | 2,051 | 1,910 | 1,929 | 170,500 | 1,929 |
| 2021-01-28 | 2,050 | 2,100 | 2,037 | 2,050 | 72,700 | 2,050 |
| 2021-01-27 | 2,120 | 2,145 | 2,096 | 2,096 | 36,500 | 2,096 |
| 2021-01-26 | 2,160 | 2,160 | 2,103 | 2,120 | 80,700 | 2,120 |
| 2021-01-25 | 2,249 | 2,249 | 2,155 | 2,177 | 64,300 | 2,177 |
| 2021-01-22 | 2,180 | 2,220 | 2,153 | 2,211 | 47,000 | 2,211 |
| 2021-01-21 | 2,225 | 2,225 | 2,175 | 2,193 | 52,700 | 2,193 |
| 2021-01-20 | 2,241 | 2,242 | 2,167 | 2,204 | 55,500 | 2,204 |
| 2021-01-19 | 2,184 | 2,188 | 2,150 | 2,170 | 34,100 | 2,170 |
| 2021-01-18 | 2,133 | 2,183 | 2,108 | 2,173 | 38,800 | 2,173 |
| 2021-01-15 | 2,190 | 2,208 | 2,148 | 2,173 | 78,000 | 2,173 |
| 2021-01-14 | 2,286 | 2,290 | 2,191 | 2,231 | 102,300 | 2,231 |
| 2021-01-13 | 2,291 | 2,295 | 2,245 | 2,290 | 60,800 | 2,290 |
| 2021-01-12 | 2,314 | 2,345 | 2,259 | 2,275 | 130,900 | 2,275 |
| 2021-01-08 | 2,150 | 2,240 | 2,125 | 2,224 | 159,200 | 2,224 |
| 2021-01-07 | 2,101 | 2,165 | 2,095 | 2,127 | 92,300 | 2,127 |
| 2021-01-06 | 2,126 | 2,126 | 2,050 | 2,059 | 54,700 | 2,059 |
| 2021-01-05 | 2,082 | 2,128 | 2,055 | 2,104 | 54,700 | 2,104 |
| 2021-01-04 | 2,175 | 2,175 | 2,066 | 2,103 | 50,800 | 2,103 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
