6871 (株)日本マイクロニクス 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 | 1,810 | 1,865 | 1,787 | 1,854 | 370,000 | 1,854 |
| 2021-12-29 | 1,846 | 1,863 | 1,817 | 1,827 | 544,600 | 1,827 |
| 2021-12-28 | 1,908 | 1,914 | 1,862 | 1,904 | 637,700 | 1,904 |
| 2021-12-27 | 1,898 | 1,918 | 1,880 | 1,887 | 472,200 | 1,887 |
| 2021-12-24 | 1,850 | 1,914 | 1,848 | 1,882 | 600,900 | 1,882 |
| 2021-12-23 | 1,788 | 1,849 | 1,780 | 1,840 | 358,900 | 1,840 |
| 2021-12-22 | 1,754 | 1,787 | 1,747 | 1,774 | 293,500 | 1,774 |
| 2021-12-21 | 1,737 | 1,747 | 1,687 | 1,734 | 377,100 | 1,734 |
| 2021-12-20 | 1,780 | 1,795 | 1,719 | 1,719 | 427,400 | 1,719 |
| 2021-12-17 | 1,779 | 1,799 | 1,766 | 1,789 | 328,900 | 1,789 |
| 2021-12-16 | 1,803 | 1,825 | 1,782 | 1,819 | 390,800 | 1,819 |
| 2021-12-15 | 1,810 | 1,826 | 1,756 | 1,763 | 689,000 | 1,763 |
| 2021-12-14 | 1,825 | 1,866 | 1,811 | 1,837 | 398,300 | 1,837 |
| 2021-12-13 | 1,836 | 1,860 | 1,824 | 1,850 | 255,400 | 1,850 |
| 2021-12-10 | 1,826 | 1,835 | 1,795 | 1,806 | 429,600 | 1,806 |
| 2021-12-09 | 1,855 | 1,866 | 1,837 | 1,844 | 246,200 | 1,844 |
| 2021-12-08 | 1,890 | 1,903 | 1,859 | 1,863 | 418,400 | 1,863 |
| 2021-12-07 | 1,780 | 1,847 | 1,776 | 1,847 | 356,000 | 1,847 |
| 2021-12-06 | 1,770 | 1,800 | 1,735 | 1,779 | 395,000 | 1,779 |
| 2021-12-03 | 1,794 | 1,813 | 1,759 | 1,800 | 308,400 | 1,800 |
| 2021-12-02 | 1,821 | 1,852 | 1,793 | 1,794 | 441,900 | 1,794 |
| 2021-12-01 | 1,826 | 1,853 | 1,764 | 1,840 | 439,900 | 1,840 |
| 2021-11-30 | 1,830 | 1,879 | 1,794 | 1,794 | 561,100 | 1,794 |
| 2021-11-29 | 1,741 | 1,828 | 1,737 | 1,772 | 531,500 | 1,772 |
| 2021-11-26 | 1,840 | 1,845 | 1,787 | 1,802 | 457,400 | 1,802 |
| 2021-11-25 | 1,897 | 1,912 | 1,835 | 1,867 | 298,100 | 1,867 |
| 2021-11-24 | 1,904 | 1,956 | 1,870 | 1,879 | 677,200 | 1,879 |
| 2021-11-22 | 1,860 | 1,970 | 1,845 | 1,939 | 1,016,800 | 1,939 |
| 2021-11-19 | 1,790 | 1,869 | 1,789 | 1,849 | 569,000 | 1,849 |
| 2021-11-18 | 1,817 | 1,820 | 1,761 | 1,788 | 637,900 | 1,788 |
| 2021-11-17 | 1,882 | 1,888 | 1,791 | 1,854 | 779,300 | 1,854 |
| 2021-11-16 | 1,788 | 1,859 | 1,779 | 1,844 | 1,042,900 | 1,844 |
| 2021-11-15 | 1,754 | 1,784 | 1,732 | 1,756 | 1,083,700 | 1,756 |
| 2021-11-12 | 1,606 | 1,708 | 1,606 | 1,706 | 1,317,100 | 1,706 |
| 2021-11-11 | 1,515 | 1,571 | 1,484 | 1,566 | 1,230,000 | 1,566 |
| 2021-11-10 | 1,584 | 1,637 | 1,556 | 1,635 | 1,061,100 | 1,635 |
| 2021-11-09 | 1,556 | 1,586 | 1,555 | 1,560 | 251,900 | 1,560 |
| 2021-11-08 | 1,570 | 1,572 | 1,542 | 1,549 | 249,200 | 1,549 |
| 2021-11-05 | 1,580 | 1,590 | 1,556 | 1,568 | 262,100 | 1,568 |
| 2021-11-04 | 1,565 | 1,585 | 1,557 | 1,568 | 358,700 | 1,568 |
| 2021-11-02 | 1,549 | 1,558 | 1,532 | 1,539 | 244,700 | 1,539 |
| 2021-11-01 | 1,525 | 1,550 | 1,517 | 1,547 | 366,500 | 1,547 |
| 2021-10-29 | 1,502 | 1,525 | 1,479 | 1,503 | 283,100 | 1,503 |
| 2021-10-28 | 1,450 | 1,498 | 1,448 | 1,491 | 304,300 | 1,491 |
| 2021-10-27 | 1,464 | 1,468 | 1,437 | 1,448 | 179,400 | 1,448 |
| 2021-10-26 | 1,468 | 1,480 | 1,463 | 1,470 | 223,000 | 1,470 |
| 2021-10-25 | 1,438 | 1,458 | 1,418 | 1,456 | 320,400 | 1,456 |
| 2021-10-22 | 1,380 | 1,451 | 1,377 | 1,437 | 339,900 | 1,437 |
| 2021-10-21 | 1,411 | 1,435 | 1,388 | 1,388 | 331,300 | 1,388 |
| 2021-10-20 | 1,473 | 1,500 | 1,439 | 1,441 | 529,400 | 1,441 |
| 2021-10-19 | 1,409 | 1,453 | 1,397 | 1,443 | 363,900 | 1,443 |
| 2021-10-18 | 1,412 | 1,414 | 1,371 | 1,402 | 419,300 | 1,402 |
| 2021-10-15 | 1,330 | 1,388 | 1,330 | 1,386 | 600,300 | 1,386 |
| 2021-10-14 | 1,275 | 1,322 | 1,268 | 1,319 | 439,400 | 1,319 |
| 2021-10-13 | 1,290 | 1,290 | 1,254 | 1,263 | 492,400 | 1,263 |
| 2021-10-12 | 1,309 | 1,327 | 1,297 | 1,307 | 346,800 | 1,307 |
| 2021-10-11 | 1,291 | 1,322 | 1,272 | 1,309 | 400,300 | 1,309 |
| 2021-10-08 | 1,306 | 1,329 | 1,300 | 1,308 | 303,000 | 1,308 |
| 2021-10-07 | 1,283 | 1,322 | 1,266 | 1,298 | 587,300 | 1,298 |
| 2021-10-06 | 1,331 | 1,349 | 1,287 | 1,292 | 452,200 | 1,292 |
| 2021-10-05 | 1,303 | 1,321 | 1,263 | 1,313 | 580,500 | 1,313 |
| 2021-10-04 | 1,410 | 1,430 | 1,326 | 1,333 | 540,500 | 1,333 |
| 2021-10-01 | 1,423 | 1,446 | 1,402 | 1,403 | 340,500 | 1,403 |
| 2021-09-30 | 1,490 | 1,494 | 1,434 | 1,449 | 340,900 | 1,449 |
| 2021-09-29 | 1,471 | 1,508 | 1,465 | 1,507 | 338,700 | 1,507 |
| 2021-09-28 | 1,530 | 1,530 | 1,491 | 1,519 | 236,800 | 1,519 |
| 2021-09-27 | 1,550 | 1,556 | 1,536 | 1,539 | 140,700 | 1,539 |
| 2021-09-24 | 1,564 | 1,564 | 1,543 | 1,554 | 186,500 | 1,554 |
| 2021-09-22 | 1,530 | 1,535 | 1,502 | 1,512 | 229,200 | 1,512 |
| 2021-09-21 | 1,492 | 1,552 | 1,487 | 1,536 | 321,300 | 1,536 |
| 2021-09-17 | 1,546 | 1,567 | 1,529 | 1,567 | 217,300 | 1,567 |
| 2021-09-16 | 1,587 | 1,590 | 1,515 | 1,536 | 284,100 | 1,536 |
| 2021-09-15 | 1,583 | 1,590 | 1,559 | 1,572 | 239,900 | 1,572 |
| 2021-09-14 | 1,612 | 1,617 | 1,594 | 1,604 | 291,900 | 1,604 |
| 2021-09-13 | 1,598 | 1,603 | 1,564 | 1,594 | 306,000 | 1,594 |
| 2021-09-10 | 1,539 | 1,571 | 1,534 | 1,571 | 337,700 | 1,571 |
| 2021-09-09 | 1,503 | 1,528 | 1,499 | 1,528 | 240,300 | 1,528 |
| 2021-09-08 | 1,516 | 1,537 | 1,510 | 1,534 | 207,500 | 1,534 |
| 2021-09-07 | 1,558 | 1,563 | 1,507 | 1,523 | 362,800 | 1,523 |
| 2021-09-06 | 1,553 | 1,556 | 1,526 | 1,541 | 320,600 | 1,541 |
| 2021-09-03 | 1,470 | 1,536 | 1,470 | 1,519 | 428,700 | 1,519 |
| 2021-09-02 | 1,490 | 1,508 | 1,464 | 1,468 | 255,500 | 1,468 |
| 2021-09-01 | 1,458 | 1,478 | 1,448 | 1,478 | 252,000 | 1,478 |
| 2021-08-31 | 1,434 | 1,458 | 1,422 | 1,444 | 288,800 | 1,444 |
| 2021-08-30 | 1,423 | 1,432 | 1,408 | 1,429 | 276,600 | 1,429 |
| 2021-08-27 | 1,396 | 1,400 | 1,374 | 1,385 | 245,800 | 1,385 |
| 2021-08-26 | 1,352 | 1,388 | 1,352 | 1,380 | 196,400 | 1,380 |
| 2021-08-25 | 1,368 | 1,381 | 1,339 | 1,351 | 230,200 | 1,351 |
| 2021-08-24 | 1,361 | 1,383 | 1,361 | 1,375 | 223,600 | 1,375 |
| 2021-08-23 | 1,320 | 1,344 | 1,314 | 1,334 | 209,700 | 1,334 |
| 2021-08-20 | 1,371 | 1,388 | 1,316 | 1,320 | 342,100 | 1,320 |
| 2021-08-19 | 1,412 | 1,423 | 1,372 | 1,372 | 470,600 | 1,372 |
| 2021-08-18 | 1,389 | 1,444 | 1,368 | 1,442 | 360,900 | 1,442 |
| 2021-08-17 | 1,393 | 1,435 | 1,390 | 1,391 | 611,000 | 1,391 |
| 2021-08-16 | 1,418 | 1,433 | 1,356 | 1,376 | 583,800 | 1,376 |
| 2021-08-13 | 1,464 | 1,466 | 1,400 | 1,418 | 731,100 | 1,418 |
| 2021-08-12 | 1,633 | 1,650 | 1,460 | 1,476 | 1,478,800 | 1,476 |
| 2021-08-11 | 1,517 | 1,531 | 1,490 | 1,518 | 452,400 | 1,518 |
| 2021-08-10 | 1,483 | 1,549 | 1,483 | 1,540 | 375,300 | 1,540 |
| 2021-08-06 | 1,521 | 1,544 | 1,470 | 1,480 | 270,200 | 1,480 |
| 2021-08-05 | 1,464 | 1,545 | 1,464 | 1,536 | 529,800 | 1,536 |
| 2021-08-04 | 1,505 | 1,525 | 1,454 | 1,461 | 263,300 | 1,461 |
| 2021-08-03 | 1,461 | 1,497 | 1,459 | 1,479 | 327,100 | 1,479 |
| 2021-08-02 | 1,460 | 1,486 | 1,431 | 1,457 | 444,200 | 1,457 |
| 2021-07-30 | 1,405 | 1,428 | 1,385 | 1,390 | 204,000 | 1,390 |
| 2021-07-29 | 1,377 | 1,404 | 1,370 | 1,396 | 199,700 | 1,396 |
| 2021-07-28 | 1,385 | 1,393 | 1,355 | 1,358 | 218,700 | 1,358 |
| 2021-07-27 | 1,406 | 1,411 | 1,394 | 1,404 | 108,000 | 1,404 |
| 2021-07-26 | 1,400 | 1,408 | 1,387 | 1,393 | 160,600 | 1,393 |
| 2021-07-21 | 1,378 | 1,403 | 1,352 | 1,365 | 204,900 | 1,365 |
| 2021-07-20 | 1,368 | 1,392 | 1,355 | 1,359 | 170,600 | 1,359 |
| 2021-07-19 | 1,408 | 1,416 | 1,374 | 1,384 | 260,300 | 1,384 |
| 2021-07-16 | 1,441 | 1,447 | 1,424 | 1,438 | 173,400 | 1,438 |
| 2021-07-15 | 1,458 | 1,471 | 1,442 | 1,456 | 165,300 | 1,456 |
| 2021-07-14 | 1,447 | 1,491 | 1,437 | 1,472 | 193,300 | 1,472 |
| 2021-07-13 | 1,459 | 1,469 | 1,442 | 1,451 | 192,200 | 1,451 |
| 2021-07-12 | 1,442 | 1,447 | 1,421 | 1,444 | 131,100 | 1,444 |
| 2021-07-09 | 1,375 | 1,406 | 1,364 | 1,405 | 308,300 | 1,405 |
| 2021-07-08 | 1,443 | 1,454 | 1,405 | 1,405 | 213,800 | 1,405 |
| 2021-07-07 | 1,439 | 1,468 | 1,435 | 1,449 | 196,800 | 1,449 |
| 2021-07-06 | 1,481 | 1,483 | 1,463 | 1,469 | 114,000 | 1,469 |
| 2021-07-05 | 1,485 | 1,490 | 1,469 | 1,478 | 132,800 | 1,478 |
| 2021-07-02 | 1,500 | 1,500 | 1,476 | 1,490 | 233,000 | 1,490 |
| 2021-07-01 | 1,532 | 1,534 | 1,498 | 1,509 | 192,200 | 1,509 |
| 2021-06-30 | 1,551 | 1,576 | 1,540 | 1,540 | 140,900 | 1,540 |
| 2021-06-29 | 1,562 | 1,566 | 1,533 | 1,536 | 119,300 | 1,536 |
| 2021-06-28 | 1,560 | 1,573 | 1,550 | 1,563 | 102,300 | 1,563 |
| 2021-06-25 | 1,574 | 1,582 | 1,552 | 1,561 | 107,300 | 1,561 |
| 2021-06-24 | 1,590 | 1,595 | 1,562 | 1,562 | 174,100 | 1,562 |
| 2021-06-23 | 1,618 | 1,618 | 1,544 | 1,575 | 228,500 | 1,575 |
| 2021-06-22 | 1,558 | 1,583 | 1,538 | 1,578 | 194,600 | 1,578 |
| 2021-06-21 | 1,547 | 1,551 | 1,515 | 1,523 | 261,600 | 1,523 |
| 2021-06-18 | 1,629 | 1,644 | 1,600 | 1,600 | 187,500 | 1,600 |
| 2021-06-17 | 1,635 | 1,635 | 1,596 | 1,614 | 172,500 | 1,614 |
| 2021-06-16 | 1,614 | 1,634 | 1,601 | 1,634 | 148,700 | 1,634 |
| 2021-06-15 | 1,622 | 1,636 | 1,608 | 1,633 | 225,000 | 1,633 |
| 2021-06-14 | 1,550 | 1,590 | 1,541 | 1,590 | 190,700 | 1,590 |
| 2021-06-11 | 1,564 | 1,585 | 1,533 | 1,536 | 255,000 | 1,536 |
| 2021-06-10 | 1,545 | 1,571 | 1,532 | 1,556 | 164,000 | 1,556 |
| 2021-06-09 | 1,597 | 1,598 | 1,547 | 1,547 | 309,600 | 1,547 |
| 2021-06-08 | 1,616 | 1,632 | 1,593 | 1,602 | 360,100 | 1,602 |
| 2021-06-07 | 1,682 | 1,682 | 1,626 | 1,629 | 323,200 | 1,629 |
| 2021-06-04 | 1,625 | 1,660 | 1,612 | 1,630 | 341,100 | 1,630 |
| 2021-06-03 | 1,573 | 1,656 | 1,572 | 1,647 | 488,300 | 1,647 |
| 2021-06-02 | 1,565 | 1,583 | 1,542 | 1,557 | 323,500 | 1,557 |
| 2021-06-01 | 1,550 | 1,565 | 1,525 | 1,555 | 264,900 | 1,555 |
| 2021-05-31 | 1,550 | 1,555 | 1,530 | 1,545 | 197,300 | 1,545 |
| 2021-05-28 | 1,525 | 1,555 | 1,515 | 1,555 | 392,400 | 1,555 |
| 2021-05-27 | 1,520 | 1,527 | 1,496 | 1,500 | 278,900 | 1,500 |
| 2021-05-26 | 1,540 | 1,551 | 1,512 | 1,515 | 331,900 | 1,515 |
| 2021-05-25 | 1,529 | 1,546 | 1,502 | 1,538 | 371,600 | 1,538 |
| 2021-05-24 | 1,500 | 1,527 | 1,494 | 1,500 | 249,800 | 1,500 |
| 2021-05-21 | 1,550 | 1,565 | 1,521 | 1,525 | 419,100 | 1,525 |
| 2021-05-20 | 1,475 | 1,522 | 1,474 | 1,513 | 375,800 | 1,513 |
| 2021-05-19 | 1,466 | 1,497 | 1,440 | 1,473 | 450,600 | 1,473 |
| 2021-05-18 | 1,450 | 1,521 | 1,437 | 1,520 | 612,500 | 1,520 |
| 2021-05-17 | 1,500 | 1,515 | 1,402 | 1,415 | 407,600 | 1,415 |
| 2021-05-14 | 1,531 | 1,543 | 1,465 | 1,486 | 619,800 | 1,486 |
| 2021-05-13 | 1,498 | 1,507 | 1,453 | 1,470 | 457,200 | 1,470 |
| 2021-05-12 | 1,599 | 1,625 | 1,488 | 1,514 | 639,300 | 1,514 |
| 2021-05-11 | 1,658 | 1,663 | 1,596 | 1,613 | 504,300 | 1,613 |
| 2021-05-10 | 1,720 | 1,745 | 1,697 | 1,698 | 227,300 | 1,698 |
| 2021-05-07 | 1,699 | 1,737 | 1,683 | 1,709 | 230,700 | 1,709 |
| 2021-05-06 | 1,677 | 1,706 | 1,622 | 1,699 | 299,200 | 1,699 |
| 2021-04-30 | 1,735 | 1,742 | 1,700 | 1,701 | 222,400 | 1,701 |
| 2021-04-28 | 1,725 | 1,760 | 1,713 | 1,745 | 235,300 | 1,745 |
| 2021-04-27 | 1,766 | 1,766 | 1,700 | 1,711 | 246,700 | 1,711 |
| 2021-04-26 | 1,744 | 1,776 | 1,741 | 1,752 | 227,700 | 1,752 |
| 2021-04-23 | 1,750 | 1,758 | 1,712 | 1,732 | 267,100 | 1,732 |
| 2021-04-22 | 1,796 | 1,808 | 1,747 | 1,773 | 417,500 | 1,773 |
| 2021-04-21 | 1,829 | 1,833 | 1,763 | 1,779 | 381,600 | 1,779 |
| 2021-04-20 | 1,874 | 1,892 | 1,862 | 1,872 | 325,000 | 1,872 |
| 2021-04-19 | 1,810 | 1,924 | 1,802 | 1,914 | 458,900 | 1,914 |
| 2021-04-16 | 1,830 | 1,846 | 1,817 | 1,819 | 160,500 | 1,819 |
| 2021-04-15 | 1,836 | 1,842 | 1,812 | 1,829 | 181,300 | 1,829 |
| 2021-04-14 | 1,855 | 1,866 | 1,835 | 1,860 | 200,000 | 1,860 |
| 2021-04-13 | 1,830 | 1,874 | 1,810 | 1,855 | 236,900 | 1,855 |
| 2021-04-12 | 1,849 | 1,849 | 1,805 | 1,830 | 274,100 | 1,830 |
| 2021-04-09 | 1,904 | 1,919 | 1,852 | 1,859 | 291,700 | 1,859 |
| 2021-04-08 | 1,925 | 1,929 | 1,872 | 1,898 | 298,500 | 1,898 |
| 2021-04-07 | 1,867 | 1,925 | 1,840 | 1,925 | 353,100 | 1,925 |
| 2021-04-06 | 1,960 | 1,968 | 1,854 | 1,876 | 538,200 | 1,876 |
| 2021-04-05 | 1,924 | 1,988 | 1,912 | 1,950 | 921,600 | 1,950 |
| 2021-04-02 | 1,834 | 1,905 | 1,831 | 1,905 | 677,200 | 1,905 |
| 2021-04-01 | 1,714 | 1,799 | 1,706 | 1,787 | 382,700 | 1,787 |
| 2021-03-31 | 1,716 | 1,722 | 1,684 | 1,685 | 254,700 | 1,685 |
| 2021-03-30 | 1,728 | 1,745 | 1,705 | 1,730 | 207,800 | 1,730 |
| 2021-03-29 | 1,768 | 1,795 | 1,715 | 1,731 | 263,000 | 1,731 |
| 2021-03-26 | 1,755 | 1,764 | 1,721 | 1,757 | 329,900 | 1,757 |
| 2021-03-25 | 1,759 | 1,765 | 1,733 | 1,754 | 277,900 | 1,754 |
| 2021-03-24 | 1,760 | 1,791 | 1,735 | 1,751 | 348,500 | 1,751 |
| 2021-03-23 | 1,839 | 1,867 | 1,788 | 1,789 | 423,300 | 1,789 |
| 2021-03-22 | 1,815 | 1,855 | 1,806 | 1,819 | 445,600 | 1,819 |
| 2021-03-19 | 1,750 | 1,806 | 1,732 | 1,806 | 504,000 | 1,806 |
| 2021-03-18 | 1,749 | 1,816 | 1,746 | 1,802 | 595,200 | 1,802 |
| 2021-03-17 | 1,711 | 1,735 | 1,696 | 1,709 | 330,400 | 1,709 |
| 2021-03-16 | 1,680 | 1,718 | 1,676 | 1,694 | 292,200 | 1,694 |
| 2021-03-15 | 1,671 | 1,679 | 1,628 | 1,672 | 333,600 | 1,672 |
| 2021-03-12 | 1,595 | 1,673 | 1,590 | 1,670 | 539,800 | 1,670 |
| 2021-03-11 | 1,546 | 1,562 | 1,506 | 1,562 | 412,800 | 1,562 |
| 2021-03-10 | 1,585 | 1,596 | 1,551 | 1,551 | 349,200 | 1,551 |
| 2021-03-09 | 1,542 | 1,565 | 1,490 | 1,549 | 436,000 | 1,549 |
| 2021-03-08 | 1,635 | 1,649 | 1,542 | 1,543 | 315,100 | 1,543 |
| 2021-03-05 | 1,595 | 1,598 | 1,530 | 1,595 | 428,000 | 1,595 |
| 2021-03-04 | 1,625 | 1,659 | 1,600 | 1,631 | 448,400 | 1,631 |
| 2021-03-03 | 1,725 | 1,732 | 1,653 | 1,690 | 308,400 | 1,690 |
| 2021-03-02 | 1,778 | 1,810 | 1,696 | 1,726 | 343,200 | 1,726 |
| 2021-03-01 | 1,706 | 1,755 | 1,691 | 1,739 | 392,600 | 1,739 |
| 2021-02-26 | 1,698 | 1,722 | 1,624 | 1,666 | 475,700 | 1,666 |
| 2021-02-25 | 1,815 | 1,820 | 1,765 | 1,769 | 500,000 | 1,769 |
| 2021-02-24 | 1,884 | 1,884 | 1,762 | 1,768 | 714,200 | 1,768 |
| 2021-02-22 | 1,850 | 1,923 | 1,849 | 1,888 | 516,200 | 1,888 |
| 2021-02-19 | 1,780 | 1,861 | 1,770 | 1,843 | 464,700 | 1,843 |
| 2021-02-18 | 1,888 | 1,888 | 1,812 | 1,820 | 738,100 | 1,820 |
| 2021-02-17 | 1,791 | 1,897 | 1,786 | 1,897 | 1,355,400 | 1,897 |
| 2021-02-16 | 1,706 | 1,800 | 1,706 | 1,767 | 958,400 | 1,767 |
| 2021-02-15 | 1,701 | 1,850 | 1,660 | 1,691 | 1,352,400 | 1,691 |
| 2021-02-12 | 1,605 | 1,653 | 1,593 | 1,640 | 449,300 | 1,640 |
| 2021-02-10 | 1,624 | 1,624 | 1,587 | 1,590 | 283,400 | 1,590 |
| 2021-02-09 | 1,598 | 1,632 | 1,595 | 1,632 | 339,800 | 1,632 |
| 2021-02-08 | 1,610 | 1,610 | 1,553 | 1,591 | 507,500 | 1,591 |
| 2021-02-05 | 1,649 | 1,655 | 1,597 | 1,614 | 388,200 | 1,614 |
| 2021-02-04 | 1,655 | 1,671 | 1,624 | 1,640 | 441,300 | 1,640 |
| 2021-02-03 | 1,681 | 1,685 | 1,637 | 1,663 | 410,000 | 1,663 |
| 2021-02-02 | 1,631 | 1,663 | 1,598 | 1,657 | 469,700 | 1,657 |
| 2021-02-01 | 1,568 | 1,633 | 1,555 | 1,617 | 354,500 | 1,617 |
| 2021-01-29 | 1,635 | 1,651 | 1,570 | 1,579 | 597,300 | 1,579 |
| 2021-01-28 | 1,531 | 1,644 | 1,517 | 1,635 | 770,600 | 1,635 |
| 2021-01-27 | 1,682 | 1,682 | 1,584 | 1,588 | 848,800 | 1,588 |
| 2021-01-26 | 1,725 | 1,739 | 1,637 | 1,677 | 1,221,700 | 1,677 |
| 2021-01-25 | 1,628 | 1,757 | 1,613 | 1,676 | 2,585,100 | 1,676 |
| 2021-01-22 | 1,522 | 1,541 | 1,505 | 1,509 | 314,200 | 1,509 |
| 2021-01-21 | 1,546 | 1,550 | 1,500 | 1,516 | 361,100 | 1,516 |
| 2021-01-20 | 1,506 | 1,548 | 1,500 | 1,541 | 354,000 | 1,541 |
| 2021-01-19 | 1,480 | 1,510 | 1,475 | 1,493 | 332,400 | 1,493 |
| 2021-01-18 | 1,448 | 1,495 | 1,422 | 1,490 | 370,600 | 1,490 |
| 2021-01-15 | 1,489 | 1,517 | 1,464 | 1,478 | 525,800 | 1,478 |
| 2021-01-14 | 1,505 | 1,568 | 1,436 | 1,477 | 854,000 | 1,477 |
| 2021-01-13 | 1,417 | 1,500 | 1,379 | 1,500 | 735,000 | 1,500 |
| 2021-01-12 | 1,402 | 1,462 | 1,395 | 1,417 | 652,300 | 1,417 |
| 2021-01-08 | 1,337 | 1,400 | 1,337 | 1,395 | 769,800 | 1,395 |
| 2021-01-07 | 1,344 | 1,369 | 1,319 | 1,319 | 351,800 | 1,319 |
| 2021-01-06 | 1,355 | 1,380 | 1,320 | 1,329 | 445,700 | 1,329 |
| 2021-01-05 | 1,250 | 1,347 | 1,243 | 1,336 | 546,500 | 1,336 |
| 2021-01-04 | 1,300 | 1,300 | 1,238 | 1,263 | 336,500 | 1,263 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
