6914 オプテックスグループ(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 | 1,648 | 1,651 | 1,627 | 1,643 | 36,100 | 1,643 |
| 2021-12-29 | 1,647 | 1,658 | 1,631 | 1,652 | 64,300 | 1,652 |
| 2021-12-28 | 1,666 | 1,682 | 1,656 | 1,667 | 106,200 | 1,667 |
| 2021-12-27 | 1,639 | 1,655 | 1,629 | 1,646 | 97,000 | 1,646 |
| 2021-12-24 | 1,680 | 1,688 | 1,624 | 1,626 | 87,100 | 1,626 |
| 2021-12-23 | 1,645 | 1,664 | 1,637 | 1,662 | 158,500 | 1,662 |
| 2021-12-22 | 1,611 | 1,623 | 1,591 | 1,605 | 88,200 | 1,605 |
| 2021-12-21 | 1,596 | 1,630 | 1,596 | 1,611 | 145,100 | 1,611 |
| 2021-12-20 | 1,611 | 1,626 | 1,560 | 1,560 | 145,200 | 1,560 |
| 2021-12-17 | 1,664 | 1,671 | 1,583 | 1,602 | 448,500 | 1,602 |
| 2021-12-16 | 1,667 | 1,706 | 1,658 | 1,694 | 187,500 | 1,694 |
| 2021-12-15 | 1,672 | 1,680 | 1,612 | 1,627 | 205,200 | 1,627 |
| 2021-12-14 | 1,700 | 1,707 | 1,683 | 1,694 | 221,500 | 1,694 |
| 2021-12-13 | 1,675 | 1,715 | 1,668 | 1,698 | 392,700 | 1,698 |
| 2021-12-10 | 1,623 | 1,663 | 1,614 | 1,640 | 357,700 | 1,640 |
| 2021-12-09 | 1,588 | 1,611 | 1,574 | 1,583 | 154,600 | 1,583 |
| 2021-12-08 | 1,568 | 1,613 | 1,556 | 1,598 | 196,300 | 1,598 |
| 2021-12-07 | 1,521 | 1,561 | 1,513 | 1,555 | 204,400 | 1,555 |
| 2021-12-06 | 1,500 | 1,532 | 1,491 | 1,523 | 130,900 | 1,523 |
| 2021-12-03 | 1,487 | 1,517 | 1,459 | 1,514 | 142,000 | 1,514 |
| 2021-12-02 | 1,474 | 1,505 | 1,465 | 1,484 | 138,300 | 1,484 |
| 2021-12-01 | 1,502 | 1,511 | 1,472 | 1,501 | 180,300 | 1,501 |
| 2021-11-30 | 1,489 | 1,520 | 1,478 | 1,485 | 171,800 | 1,485 |
| 2021-11-29 | 1,458 | 1,495 | 1,450 | 1,450 | 126,700 | 1,450 |
| 2021-11-26 | 1,525 | 1,531 | 1,483 | 1,498 | 202,900 | 1,498 |
| 2021-11-25 | 1,527 | 1,552 | 1,516 | 1,540 | 92,100 | 1,540 |
| 2021-11-24 | 1,552 | 1,566 | 1,523 | 1,527 | 104,300 | 1,527 |
| 2021-11-22 | 1,542 | 1,559 | 1,516 | 1,552 | 113,000 | 1,552 |
| 2021-11-19 | 1,551 | 1,563 | 1,537 | 1,563 | 140,100 | 1,563 |
| 2021-11-18 | 1,530 | 1,558 | 1,517 | 1,555 | 147,400 | 1,555 |
| 2021-11-17 | 1,577 | 1,577 | 1,533 | 1,553 | 193,300 | 1,553 |
| 2021-11-16 | 1,560 | 1,584 | 1,548 | 1,578 | 258,000 | 1,578 |
| 2021-11-15 | 1,520 | 1,533 | 1,504 | 1,514 | 72,600 | 1,514 |
| 2021-11-12 | 1,482 | 1,513 | 1,481 | 1,493 | 56,900 | 1,493 |
| 2021-11-11 | 1,500 | 1,500 | 1,471 | 1,481 | 144,500 | 1,481 |
| 2021-11-10 | 1,531 | 1,571 | 1,480 | 1,500 | 185,800 | 1,500 |
| 2021-11-09 | 1,520 | 1,525 | 1,505 | 1,506 | 84,600 | 1,506 |
| 2021-11-08 | 1,536 | 1,536 | 1,505 | 1,511 | 61,500 | 1,511 |
| 2021-11-05 | 1,540 | 1,540 | 1,502 | 1,525 | 72,000 | 1,525 |
| 2021-11-04 | 1,518 | 1,539 | 1,514 | 1,538 | 73,700 | 1,538 |
| 2021-11-02 | 1,504 | 1,522 | 1,495 | 1,500 | 62,600 | 1,500 |
| 2021-11-01 | 1,474 | 1,510 | 1,473 | 1,504 | 116,400 | 1,504 |
| 2021-10-29 | 1,457 | 1,466 | 1,433 | 1,446 | 94,100 | 1,446 |
| 2021-10-28 | 1,455 | 1,474 | 1,450 | 1,465 | 68,300 | 1,465 |
| 2021-10-27 | 1,470 | 1,470 | 1,442 | 1,456 | 53,700 | 1,456 |
| 2021-10-26 | 1,458 | 1,476 | 1,455 | 1,470 | 71,800 | 1,470 |
| 2021-10-25 | 1,445 | 1,458 | 1,445 | 1,452 | 37,200 | 1,452 |
| 2021-10-22 | 1,447 | 1,474 | 1,439 | 1,460 | 66,900 | 1,460 |
| 2021-10-21 | 1,485 | 1,486 | 1,453 | 1,454 | 78,100 | 1,454 |
| 2021-10-20 | 1,490 | 1,507 | 1,482 | 1,485 | 106,000 | 1,485 |
| 2021-10-19 | 1,473 | 1,491 | 1,470 | 1,485 | 56,900 | 1,485 |
| 2021-10-18 | 1,491 | 1,494 | 1,456 | 1,486 | 76,200 | 1,486 |
| 2021-10-15 | 1,432 | 1,477 | 1,432 | 1,473 | 81,400 | 1,473 |
| 2021-10-14 | 1,412 | 1,422 | 1,405 | 1,415 | 57,800 | 1,415 |
| 2021-10-13 | 1,425 | 1,434 | 1,409 | 1,409 | 67,300 | 1,409 |
| 2021-10-12 | 1,444 | 1,446 | 1,422 | 1,436 | 66,700 | 1,436 |
| 2021-10-11 | 1,432 | 1,455 | 1,416 | 1,454 | 79,000 | 1,454 |
| 2021-10-08 | 1,440 | 1,451 | 1,424 | 1,424 | 83,900 | 1,424 |
| 2021-10-07 | 1,431 | 1,442 | 1,408 | 1,410 | 101,000 | 1,410 |
| 2021-10-06 | 1,445 | 1,489 | 1,424 | 1,424 | 120,800 | 1,424 |
| 2021-10-05 | 1,450 | 1,457 | 1,416 | 1,439 | 176,500 | 1,439 |
| 2021-10-04 | 1,498 | 1,507 | 1,459 | 1,472 | 85,200 | 1,472 |
| 2021-10-01 | 1,504 | 1,526 | 1,483 | 1,484 | 122,000 | 1,484 |
| 2021-09-30 | 1,532 | 1,543 | 1,517 | 1,531 | 115,500 | 1,531 |
| 2021-09-29 | 1,524 | 1,539 | 1,513 | 1,530 | 143,200 | 1,530 |
| 2021-09-28 | 1,577 | 1,577 | 1,535 | 1,564 | 91,700 | 1,564 |
| 2021-09-27 | 1,601 | 1,601 | 1,574 | 1,579 | 81,400 | 1,579 |
| 2021-09-24 | 1,587 | 1,607 | 1,578 | 1,603 | 141,100 | 1,603 |
| 2021-09-22 | 1,551 | 1,559 | 1,530 | 1,534 | 112,300 | 1,534 |
| 2021-09-21 | 1,561 | 1,579 | 1,549 | 1,571 | 136,000 | 1,571 |
| 2021-09-17 | 1,607 | 1,626 | 1,590 | 1,613 | 299,800 | 1,613 |
| 2021-09-16 | 1,603 | 1,608 | 1,565 | 1,592 | 155,300 | 1,592 |
| 2021-09-15 | 1,604 | 1,613 | 1,586 | 1,612 | 143,300 | 1,612 |
| 2021-09-14 | 1,590 | 1,616 | 1,581 | 1,616 | 187,200 | 1,616 |
| 2021-09-13 | 1,575 | 1,585 | 1,563 | 1,579 | 87,300 | 1,579 |
| 2021-09-10 | 1,558 | 1,585 | 1,554 | 1,585 | 145,200 | 1,585 |
| 2021-09-09 | 1,561 | 1,579 | 1,558 | 1,567 | 112,200 | 1,567 |
| 2021-09-08 | 1,566 | 1,593 | 1,562 | 1,585 | 171,200 | 1,585 |
| 2021-09-07 | 1,568 | 1,574 | 1,553 | 1,565 | 188,600 | 1,565 |
| 2021-09-06 | 1,575 | 1,581 | 1,552 | 1,568 | 131,000 | 1,568 |
| 2021-09-03 | 1,529 | 1,556 | 1,520 | 1,550 | 188,600 | 1,550 |
| 2021-09-02 | 1,513 | 1,534 | 1,492 | 1,514 | 165,200 | 1,514 |
| 2021-09-01 | 1,479 | 1,510 | 1,477 | 1,509 | 127,300 | 1,509 |
| 2021-08-31 | 1,459 | 1,488 | 1,456 | 1,472 | 157,200 | 1,472 |
| 2021-08-30 | 1,432 | 1,457 | 1,430 | 1,455 | 123,000 | 1,455 |
| 2021-08-27 | 1,438 | 1,438 | 1,420 | 1,427 | 75,800 | 1,427 |
| 2021-08-26 | 1,456 | 1,462 | 1,445 | 1,448 | 90,000 | 1,448 |
| 2021-08-25 | 1,444 | 1,466 | 1,441 | 1,446 | 127,000 | 1,446 |
| 2021-08-24 | 1,436 | 1,472 | 1,436 | 1,462 | 133,200 | 1,462 |
| 2021-08-23 | 1,409 | 1,425 | 1,402 | 1,415 | 107,600 | 1,415 |
| 2021-08-20 | 1,426 | 1,429 | 1,382 | 1,382 | 157,900 | 1,382 |
| 2021-08-19 | 1,436 | 1,451 | 1,417 | 1,426 | 129,100 | 1,426 |
| 2021-08-18 | 1,441 | 1,470 | 1,422 | 1,447 | 165,400 | 1,447 |
| 2021-08-17 | 1,476 | 1,489 | 1,449 | 1,449 | 120,100 | 1,449 |
| 2021-08-16 | 1,524 | 1,524 | 1,466 | 1,470 | 178,200 | 1,470 |
| 2021-08-13 | 1,535 | 1,537 | 1,510 | 1,524 | 134,400 | 1,524 |
| 2021-08-12 | 1,569 | 1,582 | 1,551 | 1,553 | 148,600 | 1,553 |
| 2021-08-11 | 1,605 | 1,608 | 1,564 | 1,569 | 203,300 | 1,569 |
| 2021-08-10 | 1,600 | 1,643 | 1,558 | 1,600 | 288,000 | 1,600 |
| 2021-08-06 | 1,710 | 1,710 | 1,676 | 1,676 | 120,100 | 1,676 |
| 2021-08-05 | 1,703 | 1,720 | 1,697 | 1,713 | 72,300 | 1,713 |
| 2021-08-04 | 1,736 | 1,744 | 1,705 | 1,711 | 100,200 | 1,711 |
| 2021-08-03 | 1,726 | 1,768 | 1,726 | 1,751 | 129,200 | 1,751 |
| 2021-08-02 | 1,717 | 1,752 | 1,699 | 1,733 | 113,900 | 1,733 |
| 2021-07-30 | 1,711 | 1,721 | 1,674 | 1,680 | 126,200 | 1,680 |
| 2021-07-29 | 1,700 | 1,722 | 1,681 | 1,722 | 134,900 | 1,722 |
| 2021-07-28 | 1,726 | 1,732 | 1,687 | 1,706 | 133,700 | 1,706 |
| 2021-07-27 | 1,780 | 1,780 | 1,749 | 1,754 | 86,900 | 1,754 |
| 2021-07-26 | 1,775 | 1,777 | 1,751 | 1,762 | 84,800 | 1,762 |
| 2021-07-21 | 1,745 | 1,773 | 1,722 | 1,745 | 132,800 | 1,745 |
| 2021-07-20 | 1,742 | 1,763 | 1,697 | 1,706 | 259,900 | 1,706 |
| 2021-07-19 | 1,827 | 1,827 | 1,759 | 1,769 | 242,400 | 1,769 |
| 2021-07-16 | 1,839 | 1,882 | 1,826 | 1,856 | 161,200 | 1,856 |
| 2021-07-15 | 1,928 | 1,939 | 1,833 | 1,851 | 321,000 | 1,851 |
| 2021-07-14 | 1,857 | 1,908 | 1,801 | 1,898 | 716,300 | 1,898 |
| 2021-07-13 | 1,804 | 1,849 | 1,798 | 1,844 | 109,500 | 1,844 |
| 2021-07-12 | 1,800 | 1,833 | 1,790 | 1,810 | 135,400 | 1,810 |
| 2021-07-09 | 1,735 | 1,769 | 1,725 | 1,768 | 283,500 | 1,768 |
| 2021-07-08 | 1,804 | 1,806 | 1,771 | 1,775 | 100,700 | 1,775 |
| 2021-07-07 | 1,805 | 1,832 | 1,784 | 1,806 | 128,500 | 1,806 |
| 2021-07-06 | 1,836 | 1,856 | 1,803 | 1,845 | 119,900 | 1,845 |
| 2021-07-05 | 1,837 | 1,848 | 1,823 | 1,832 | 165,000 | 1,832 |
| 2021-07-02 | 1,822 | 1,868 | 1,821 | 1,849 | 164,100 | 1,849 |
| 2021-07-01 | 1,841 | 1,844 | 1,796 | 1,798 | 144,200 | 1,798 |
| 2021-06-30 | 1,877 | 1,885 | 1,853 | 1,856 | 93,800 | 1,856 |
| 2021-06-29 | 1,901 | 1,901 | 1,858 | 1,878 | 99,800 | 1,878 |
| 2021-06-28 | 1,910 | 1,910 | 1,885 | 1,903 | 64,500 | 1,903 |
| 2021-06-25 | 1,877 | 1,897 | 1,863 | 1,890 | 92,500 | 1,890 |
| 2021-06-24 | 1,900 | 1,900 | 1,847 | 1,856 | 224,400 | 1,856 |
| 2021-06-23 | 1,942 | 1,977 | 1,910 | 1,915 | 88,100 | 1,915 |
| 2021-06-22 | 1,920 | 1,952 | 1,893 | 1,943 | 124,500 | 1,943 |
| 2021-06-21 | 1,901 | 1,939 | 1,856 | 1,858 | 119,900 | 1,858 |
| 2021-06-18 | 1,941 | 1,961 | 1,925 | 1,941 | 186,600 | 1,941 |
| 2021-06-17 | 1,932 | 1,932 | 1,917 | 1,925 | 54,800 | 1,925 |
| 2021-06-16 | 1,910 | 1,947 | 1,902 | 1,946 | 116,100 | 1,946 |
| 2021-06-15 | 1,892 | 1,935 | 1,879 | 1,916 | 109,400 | 1,916 |
| 2021-06-14 | 1,887 | 1,899 | 1,869 | 1,895 | 80,400 | 1,895 |
| 2021-06-11 | 1,886 | 1,907 | 1,874 | 1,883 | 89,000 | 1,883 |
| 2021-06-10 | 1,889 | 1,896 | 1,865 | 1,883 | 155,900 | 1,883 |
| 2021-06-09 | 1,930 | 1,950 | 1,908 | 1,911 | 81,500 | 1,911 |
| 2021-06-08 | 1,930 | 1,960 | 1,920 | 1,941 | 102,100 | 1,941 |
| 2021-06-07 | 1,981 | 1,990 | 1,942 | 1,952 | 112,800 | 1,952 |
| 2021-06-04 | 1,965 | 2,002 | 1,951 | 1,984 | 73,000 | 1,984 |
| 2021-06-03 | 1,923 | 2,019 | 1,923 | 1,980 | 189,400 | 1,980 |
| 2021-06-02 | 1,920 | 1,963 | 1,911 | 1,915 | 164,300 | 1,915 |
| 2021-06-01 | 1,920 | 1,925 | 1,877 | 1,920 | 84,200 | 1,920 |
| 2021-05-31 | 1,953 | 1,967 | 1,917 | 1,927 | 69,300 | 1,927 |
| 2021-05-28 | 1,945 | 1,954 | 1,915 | 1,947 | 78,900 | 1,947 |
| 2021-05-27 | 1,926 | 1,952 | 1,908 | 1,915 | 98,900 | 1,915 |
| 2021-05-26 | 1,910 | 1,958 | 1,902 | 1,947 | 78,900 | 1,947 |
| 2021-05-25 | 1,923 | 1,948 | 1,912 | 1,920 | 52,200 | 1,920 |
| 2021-05-24 | 1,918 | 1,930 | 1,892 | 1,911 | 42,400 | 1,911 |
| 2021-05-21 | 1,940 | 1,945 | 1,906 | 1,912 | 73,600 | 1,912 |
| 2021-05-20 | 1,894 | 1,947 | 1,894 | 1,931 | 59,600 | 1,931 |
| 2021-05-19 | 1,868 | 1,923 | 1,863 | 1,908 | 93,800 | 1,908 |
| 2021-05-18 | 1,905 | 1,940 | 1,900 | 1,917 | 94,200 | 1,917 |
| 2021-05-17 | 1,890 | 1,935 | 1,890 | 1,920 | 157,200 | 1,920 |
| 2021-05-14 | 1,869 | 1,910 | 1,843 | 1,869 | 140,400 | 1,869 |
| 2021-05-13 | 1,803 | 1,886 | 1,788 | 1,815 | 164,600 | 1,815 |
| 2021-05-12 | 1,925 | 1,936 | 1,798 | 1,838 | 236,700 | 1,838 |
| 2021-05-11 | 2,061 | 2,061 | 1,898 | 1,921 | 424,600 | 1,921 |
| 2021-05-10 | 1,713 | 1,732 | 1,702 | 1,732 | 29,800 | 1,732 |
| 2021-05-07 | 1,725 | 1,734 | 1,701 | 1,713 | 59,000 | 1,713 |
| 2021-05-06 | 1,682 | 1,724 | 1,680 | 1,698 | 99,500 | 1,698 |
| 2021-04-30 | 1,653 | 1,707 | 1,637 | 1,668 | 136,300 | 1,668 |
| 2021-04-28 | 1,648 | 1,653 | 1,635 | 1,636 | 59,300 | 1,636 |
| 2021-04-27 | 1,670 | 1,675 | 1,644 | 1,644 | 44,200 | 1,644 |
| 2021-04-26 | 1,704 | 1,713 | 1,671 | 1,685 | 74,600 | 1,685 |
| 2021-04-23 | 1,669 | 1,698 | 1,657 | 1,686 | 70,000 | 1,686 |
| 2021-04-22 | 1,651 | 1,669 | 1,639 | 1,662 | 89,000 | 1,662 |
| 2021-04-21 | 1,658 | 1,659 | 1,624 | 1,627 | 63,500 | 1,627 |
| 2021-04-20 | 1,681 | 1,699 | 1,668 | 1,682 | 53,600 | 1,682 |
| 2021-04-19 | 1,695 | 1,729 | 1,692 | 1,709 | 52,500 | 1,709 |
| 2021-04-16 | 1,676 | 1,692 | 1,667 | 1,692 | 40,600 | 1,692 |
| 2021-04-15 | 1,683 | 1,683 | 1,653 | 1,676 | 38,600 | 1,676 |
| 2021-04-14 | 1,677 | 1,682 | 1,660 | 1,680 | 39,400 | 1,680 |
| 2021-04-13 | 1,691 | 1,715 | 1,677 | 1,677 | 77,400 | 1,677 |
| 2021-04-12 | 1,706 | 1,706 | 1,661 | 1,686 | 28,800 | 1,686 |
| 2021-04-09 | 1,696 | 1,726 | 1,683 | 1,690 | 47,700 | 1,690 |
| 2021-04-08 | 1,710 | 1,710 | 1,676 | 1,680 | 47,700 | 1,680 |
| 2021-04-07 | 1,712 | 1,719 | 1,686 | 1,718 | 72,400 | 1,718 |
| 2021-04-06 | 1,736 | 1,744 | 1,690 | 1,713 | 68,000 | 1,713 |
| 2021-04-05 | 1,761 | 1,761 | 1,719 | 1,727 | 52,600 | 1,727 |
| 2021-04-02 | 1,729 | 1,771 | 1,719 | 1,763 | 108,200 | 1,763 |
| 2021-04-01 | 1,666 | 1,689 | 1,660 | 1,689 | 61,500 | 1,689 |
| 2021-03-31 | 1,659 | 1,704 | 1,650 | 1,650 | 94,800 | 1,650 |
| 2021-03-30 | 1,704 | 1,716 | 1,681 | 1,698 | 56,900 | 1,698 |
| 2021-03-29 | 1,665 | 1,731 | 1,664 | 1,724 | 142,500 | 1,724 |
| 2021-03-26 | 1,646 | 1,660 | 1,620 | 1,625 | 120,400 | 1,625 |
| 2021-03-25 | 1,598 | 1,652 | 1,588 | 1,634 | 154,900 | 1,634 |
| 2021-03-24 | 1,661 | 1,673 | 1,621 | 1,630 | 109,200 | 1,630 |
| 2021-03-23 | 1,736 | 1,761 | 1,710 | 1,710 | 134,600 | 1,710 |
| 2021-03-22 | 1,740 | 1,770 | 1,703 | 1,736 | 139,100 | 1,736 |
| 2021-03-19 | 1,782 | 1,797 | 1,721 | 1,747 | 272,100 | 1,747 |
| 2021-03-18 | 1,729 | 1,795 | 1,721 | 1,763 | 153,200 | 1,763 |
| 2021-03-17 | 1,709 | 1,729 | 1,690 | 1,715 | 143,000 | 1,715 |
| 2021-03-16 | 1,692 | 1,706 | 1,678 | 1,692 | 79,100 | 1,692 |
| 2021-03-15 | 1,706 | 1,709 | 1,662 | 1,684 | 104,700 | 1,684 |
| 2021-03-12 | 1,631 | 1,700 | 1,625 | 1,687 | 123,000 | 1,687 |
| 2021-03-11 | 1,582 | 1,614 | 1,565 | 1,607 | 100,200 | 1,607 |
| 2021-03-10 | 1,623 | 1,623 | 1,577 | 1,577 | 87,700 | 1,577 |
| 2021-03-09 | 1,603 | 1,632 | 1,566 | 1,623 | 111,300 | 1,623 |
| 2021-03-08 | 1,644 | 1,644 | 1,587 | 1,594 | 65,400 | 1,594 |
| 2021-03-05 | 1,582 | 1,600 | 1,544 | 1,599 | 110,200 | 1,599 |
| 2021-03-04 | 1,591 | 1,599 | 1,569 | 1,594 | 55,700 | 1,594 |
| 2021-03-03 | 1,627 | 1,634 | 1,604 | 1,631 | 63,900 | 1,631 |
| 2021-03-02 | 1,660 | 1,660 | 1,591 | 1,619 | 85,200 | 1,619 |
| 2021-03-01 | 1,619 | 1,660 | 1,616 | 1,631 | 91,500 | 1,631 |
| 2021-02-26 | 1,619 | 1,634 | 1,588 | 1,588 | 79,400 | 1,588 |
| 2021-02-25 | 1,695 | 1,708 | 1,643 | 1,648 | 110,600 | 1,648 |
| 2021-02-24 | 1,703 | 1,721 | 1,661 | 1,669 | 117,300 | 1,669 |
| 2021-02-22 | 1,755 | 1,791 | 1,750 | 1,762 | 73,300 | 1,762 |
| 2021-02-19 | 1,720 | 1,746 | 1,701 | 1,729 | 63,100 | 1,729 |
| 2021-02-18 | 1,805 | 1,816 | 1,728 | 1,729 | 78,100 | 1,729 |
| 2021-02-17 | 1,835 | 1,842 | 1,815 | 1,835 | 58,100 | 1,835 |
| 2021-02-16 | 1,895 | 1,895 | 1,831 | 1,857 | 79,400 | 1,857 |
| 2021-02-15 | 1,940 | 1,941 | 1,871 | 1,895 | 120,200 | 1,895 |
| 2021-02-12 | 1,992 | 1,992 | 1,941 | 1,952 | 59,500 | 1,952 |
| 2021-02-10 | 1,961 | 1,994 | 1,944 | 1,967 | 75,000 | 1,967 |
| 2021-02-09 | 1,930 | 1,971 | 1,913 | 1,967 | 136,800 | 1,967 |
| 2021-02-08 | 1,899 | 1,950 | 1,887 | 1,950 | 134,100 | 1,950 |
| 2021-02-05 | 1,894 | 1,903 | 1,878 | 1,898 | 98,000 | 1,898 |
| 2021-02-04 | 1,901 | 1,940 | 1,885 | 1,897 | 64,200 | 1,897 |
| 2021-02-03 | 1,933 | 1,972 | 1,926 | 1,940 | 79,200 | 1,940 |
| 2021-02-02 | 1,931 | 1,958 | 1,919 | 1,942 | 50,700 | 1,942 |
| 2021-02-01 | 1,914 | 1,957 | 1,894 | 1,946 | 78,400 | 1,946 |
| 2021-01-29 | 2,008 | 2,024 | 1,929 | 1,932 | 76,400 | 1,932 |
| 2021-01-28 | 2,026 | 2,066 | 2,008 | 2,052 | 116,600 | 2,052 |
| 2021-01-27 | 2,051 | 2,068 | 2,025 | 2,047 | 62,700 | 2,047 |
| 2021-01-26 | 2,076 | 2,076 | 2,019 | 2,034 | 54,100 | 2,034 |
| 2021-01-25 | 2,055 | 2,099 | 2,026 | 2,090 | 63,100 | 2,090 |
| 2021-01-22 | 2,053 | 2,063 | 2,016 | 2,041 | 69,700 | 2,041 |
| 2021-01-21 | 2,100 | 2,122 | 2,074 | 2,082 | 125,300 | 2,082 |
| 2021-01-20 | 2,038 | 2,099 | 2,035 | 2,099 | 78,900 | 2,099 |
| 2021-01-19 | 2,000 | 2,082 | 2,000 | 2,033 | 111,300 | 2,033 |
| 2021-01-18 | 1,984 | 2,026 | 1,984 | 1,995 | 107,300 | 1,995 |
| 2021-01-15 | 2,059 | 2,072 | 2,021 | 2,021 | 84,700 | 2,021 |
| 2021-01-14 | 2,054 | 2,100 | 2,036 | 2,058 | 109,500 | 2,058 |
| 2021-01-13 | 1,972 | 2,053 | 1,972 | 2,053 | 128,200 | 2,053 |
| 2021-01-12 | 1,899 | 2,000 | 1,894 | 2,000 | 152,300 | 2,000 |
| 2021-01-08 | 1,899 | 1,916 | 1,882 | 1,887 | 120,900 | 1,887 |
| 2021-01-07 | 1,910 | 1,922 | 1,881 | 1,889 | 101,000 | 1,889 |
| 2021-01-06 | 1,900 | 1,905 | 1,877 | 1,900 | 89,400 | 1,900 |
| 2021-01-05 | 1,862 | 1,904 | 1,857 | 1,900 | 102,400 | 1,900 |
| 2021-01-04 | 1,886 | 1,891 | 1,846 | 1,863 | 49,400 | 1,863 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2006-12-26]1株→1.3株 [2003-12-25]1株→1.5株 [1991-12-25]1株→1.3株
