6988 日東電工(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 | 8,870 | 8,950 | 8,810 | 8,890 | 386,600 | 1,778 |
| 2021-12-29 | 9,000 | 9,030 | 8,910 | 8,960 | 389,800 | 1,792 |
| 2021-12-28 | 8,940 | 8,980 | 8,900 | 8,980 | 411,200 | 1,796 |
| 2021-12-27 | 8,880 | 8,890 | 8,820 | 8,840 | 254,600 | 1,768 |
| 2021-12-24 | 8,880 | 8,920 | 8,820 | 8,880 | 278,600 | 1,776 |
| 2021-12-23 | 8,810 | 8,820 | 8,760 | 8,820 | 266,200 | 1,764 |
| 2021-12-22 | 8,720 | 8,770 | 8,660 | 8,770 | 347,700 | 1,754 |
| 2021-12-21 | 8,640 | 8,750 | 8,630 | 8,750 | 356,500 | 1,750 |
| 2021-12-20 | 8,680 | 8,710 | 8,480 | 8,530 | 528,100 | 1,706 |
| 2021-12-17 | 8,800 | 8,870 | 8,740 | 8,760 | 645,100 | 1,752 |
| 2021-12-16 | 8,750 | 8,900 | 8,720 | 8,890 | 637,800 | 1,778 |
| 2021-12-15 | 8,580 | 8,630 | 8,530 | 8,600 | 452,600 | 1,720 |
| 2021-12-14 | 8,570 | 8,660 | 8,560 | 8,630 | 517,700 | 1,726 |
| 2021-12-13 | 8,550 | 8,680 | 8,550 | 8,590 | 493,900 | 1,718 |
| 2021-12-10 | 8,410 | 8,560 | 8,410 | 8,500 | 771,700 | 1,700 |
| 2021-12-09 | 8,630 | 8,640 | 8,500 | 8,500 | 451,300 | 1,700 |
| 2021-12-08 | 8,510 | 8,600 | 8,440 | 8,580 | 799,400 | 1,716 |
| 2021-12-07 | 8,320 | 8,350 | 8,190 | 8,290 | 948,600 | 1,658 |
| 2021-12-06 | 8,140 | 8,220 | 8,080 | 8,180 | 425,000 | 1,636 |
| 2021-12-03 | 7,970 | 8,140 | 7,930 | 8,120 | 810,500 | 1,624 |
| 2021-12-02 | 7,890 | 7,940 | 7,800 | 7,870 | 877,600 | 1,574 |
| 2021-12-01 | 7,870 | 8,000 | 7,830 | 7,970 | 796,000 | 1,594 |
| 2021-11-30 | 8,080 | 8,180 | 7,860 | 7,900 | 2,013,300 | 1,580 |
| 2021-11-29 | 8,070 | 8,190 | 7,990 | 8,020 | 780,900 | 1,604 |
| 2021-11-26 | 8,450 | 8,450 | 8,160 | 8,210 | 814,800 | 1,642 |
| 2021-11-25 | 8,520 | 8,630 | 8,510 | 8,530 | 427,900 | 1,706 |
| 2021-11-24 | 8,730 | 8,730 | 8,490 | 8,520 | 716,500 | 1,704 |
| 2021-11-22 | 8,790 | 8,800 | 8,660 | 8,690 | 571,400 | 1,738 |
| 2021-11-19 | 8,700 | 8,870 | 8,660 | 8,830 | 540,400 | 1,766 |
| 2021-11-18 | 8,880 | 8,900 | 8,780 | 8,840 | 521,100 | 1,768 |
| 2021-11-17 | 8,870 | 8,920 | 8,780 | 8,870 | 870,900 | 1,774 |
| 2021-11-16 | 8,530 | 8,670 | 8,530 | 8,560 | 456,300 | 1,712 |
| 2021-11-15 | 8,660 | 8,660 | 8,520 | 8,580 | 437,100 | 1,716 |
| 2021-11-12 | 8,490 | 8,700 | 8,490 | 8,580 | 570,400 | 1,716 |
| 2021-11-11 | 8,400 | 8,550 | 8,390 | 8,490 | 656,100 | 1,698 |
| 2021-11-10 | 8,650 | 8,690 | 8,530 | 8,550 | 522,100 | 1,710 |
| 2021-11-09 | 8,780 | 8,820 | 8,630 | 8,660 | 443,500 | 1,732 |
| 2021-11-08 | 9,000 | 9,000 | 8,800 | 8,800 | 503,400 | 1,760 |
| 2021-11-05 | 9,000 | 9,000 | 8,850 | 8,960 | 491,800 | 1,792 |
| 2021-11-04 | 8,940 | 9,030 | 8,850 | 8,940 | 700,600 | 1,788 |
| 2021-11-02 | 8,880 | 8,940 | 8,790 | 8,830 | 721,100 | 1,766 |
| 2021-11-01 | 9,000 | 9,020 | 8,890 | 9,010 | 929,800 | 1,802 |
| 2021-10-29 | 8,800 | 8,900 | 8,710 | 8,880 | 1,060,000 | 1,776 |
| 2021-10-28 | 8,760 | 8,800 | 8,650 | 8,760 | 1,025,700 | 1,752 |
| 2021-10-27 | 8,420 | 8,720 | 8,370 | 8,710 | 2,160,500 | 1,742 |
| 2021-10-26 | 8,140 | 8,200 | 8,080 | 8,120 | 650,200 | 1,624 |
| 2021-10-25 | 7,870 | 8,070 | 7,870 | 8,040 | 451,300 | 1,608 |
| 2021-10-22 | 7,910 | 8,030 | 7,870 | 8,020 | 536,100 | 1,604 |
| 2021-10-21 | 8,130 | 8,150 | 7,980 | 7,980 | 438,300 | 1,596 |
| 2021-10-20 | 8,090 | 8,150 | 8,050 | 8,090 | 487,500 | 1,618 |
| 2021-10-19 | 8,150 | 8,150 | 8,000 | 8,110 | 529,200 | 1,622 |
| 2021-10-18 | 8,120 | 8,150 | 8,050 | 8,150 | 559,600 | 1,630 |
| 2021-10-15 | 7,990 | 8,140 | 7,960 | 8,140 | 659,100 | 1,628 |
| 2021-10-14 | 7,750 | 7,970 | 7,740 | 7,930 | 694,500 | 1,586 |
| 2021-10-13 | 7,700 | 7,780 | 7,640 | 7,740 | 479,200 | 1,548 |
| 2021-10-12 | 7,720 | 7,800 | 7,710 | 7,770 | 518,300 | 1,554 |
| 2021-10-11 | 7,480 | 7,730 | 7,480 | 7,710 | 541,500 | 1,542 |
| 2021-10-08 | 7,480 | 7,570 | 7,480 | 7,500 | 639,500 | 1,500 |
| 2021-10-07 | 7,480 | 7,550 | 7,410 | 7,420 | 597,500 | 1,484 |
| 2021-10-06 | 7,630 | 7,700 | 7,390 | 7,480 | 782,200 | 1,496 |
| 2021-10-05 | 7,580 | 7,590 | 7,420 | 7,480 | 984,400 | 1,496 |
| 2021-10-04 | 7,900 | 7,940 | 7,700 | 7,720 | 603,700 | 1,544 |
| 2021-10-01 | 7,920 | 8,050 | 7,840 | 7,860 | 850,000 | 1,572 |
| 2021-09-30 | 7,970 | 8,050 | 7,880 | 7,980 | 1,131,700 | 1,596 |
| 2021-09-29 | 8,000 | 8,040 | 7,880 | 7,970 | 1,040,100 | 1,594 |
| 2021-09-28 | 8,250 | 8,260 | 8,170 | 8,260 | 810,400 | 1,652 |
| 2021-09-27 | 8,360 | 8,370 | 8,240 | 8,270 | 590,900 | 1,654 |
| 2021-09-24 | 8,360 | 8,380 | 8,270 | 8,360 | 872,600 | 1,672 |
| 2021-09-22 | 8,180 | 8,300 | 8,150 | 8,260 | 738,800 | 1,652 |
| 2021-09-21 | 8,350 | 8,420 | 8,310 | 8,310 | 677,200 | 1,662 |
| 2021-09-17 | 8,670 | 8,710 | 8,560 | 8,560 | 975,100 | 1,712 |
| 2021-09-16 | 8,740 | 8,830 | 8,620 | 8,640 | 714,600 | 1,728 |
| 2021-09-15 | 8,860 | 8,890 | 8,670 | 8,740 | 1,356,600 | 1,748 |
| 2021-09-14 | 9,150 | 9,180 | 9,030 | 9,040 | 938,100 | 1,808 |
| 2021-09-13 | 9,400 | 9,400 | 9,000 | 9,170 | 985,400 | 1,834 |
| 2021-09-10 | 9,330 | 9,450 | 9,250 | 9,410 | 1,300,800 | 1,882 |
| 2021-09-09 | 9,070 | 9,210 | 9,050 | 9,210 | 757,700 | 1,842 |
| 2021-09-08 | 8,900 | 9,180 | 8,850 | 9,140 | 916,000 | 1,828 |
| 2021-09-07 | 8,910 | 9,050 | 8,860 | 8,960 | 647,200 | 1,792 |
| 2021-09-06 | 8,890 | 8,890 | 8,770 | 8,830 | 586,700 | 1,766 |
| 2021-09-03 | 8,540 | 8,800 | 8,490 | 8,770 | 774,800 | 1,754 |
| 2021-09-02 | 8,450 | 8,580 | 8,430 | 8,550 | 637,000 | 1,710 |
| 2021-09-01 | 8,380 | 8,480 | 8,360 | 8,460 | 591,500 | 1,692 |
| 2021-08-31 | 8,240 | 8,400 | 8,200 | 8,360 | 1,489,800 | 1,672 |
| 2021-08-30 | 8,110 | 8,250 | 8,090 | 8,230 | 482,400 | 1,646 |
| 2021-08-27 | 8,150 | 8,160 | 8,080 | 8,080 | 409,600 | 1,616 |
| 2021-08-26 | 8,190 | 8,200 | 8,120 | 8,160 | 497,700 | 1,632 |
| 2021-08-25 | 8,360 | 8,430 | 8,250 | 8,280 | 264,000 | 1,656 |
| 2021-08-24 | 8,310 | 8,470 | 8,290 | 8,360 | 496,400 | 1,672 |
| 2021-08-23 | 8,320 | 8,420 | 8,290 | 8,320 | 586,600 | 1,664 |
| 2021-08-20 | 8,110 | 8,270 | 8,090 | 8,230 | 624,000 | 1,646 |
| 2021-08-19 | 8,120 | 8,150 | 8,060 | 8,090 | 503,400 | 1,618 |
| 2021-08-18 | 8,170 | 8,290 | 8,140 | 8,240 | 318,000 | 1,648 |
| 2021-08-17 | 8,260 | 8,300 | 8,160 | 8,160 | 261,500 | 1,632 |
| 2021-08-16 | 8,410 | 8,420 | 8,200 | 8,230 | 283,100 | 1,646 |
| 2021-08-13 | 8,470 | 8,500 | 8,420 | 8,440 | 532,500 | 1,688 |
| 2021-08-12 | 8,450 | 8,540 | 8,410 | 8,530 | 431,900 | 1,706 |
| 2021-08-11 | 8,400 | 8,450 | 8,350 | 8,420 | 412,500 | 1,684 |
| 2021-08-10 | 8,420 | 8,500 | 8,330 | 8,360 | 464,100 | 1,672 |
| 2021-08-06 | 8,280 | 8,400 | 8,280 | 8,390 | 438,200 | 1,678 |
| 2021-08-05 | 8,220 | 8,350 | 8,190 | 8,280 | 480,000 | 1,656 |
| 2021-08-04 | 8,450 | 8,450 | 8,280 | 8,290 | 558,200 | 1,658 |
| 2021-08-03 | 8,230 | 8,420 | 8,230 | 8,360 | 477,600 | 1,672 |
| 2021-08-02 | 8,200 | 8,450 | 8,200 | 8,380 | 596,600 | 1,676 |
| 2021-07-30 | 8,200 | 8,240 | 8,080 | 8,100 | 663,500 | 1,620 |
| 2021-07-29 | 8,140 | 8,180 | 8,060 | 8,160 | 531,300 | 1,632 |
| 2021-07-28 | 8,000 | 8,130 | 8,000 | 8,060 | 613,300 | 1,612 |
| 2021-07-27 | 8,340 | 8,380 | 8,050 | 8,060 | 883,100 | 1,612 |
| 2021-07-26 | 8,340 | 8,380 | 8,250 | 8,310 | 962,900 | 1,662 |
| 2021-07-21 | 8,250 | 8,290 | 8,120 | 8,200 | 552,700 | 1,640 |
| 2021-07-20 | 8,000 | 8,090 | 7,990 | 8,040 | 497,800 | 1,608 |
| 2021-07-19 | 8,150 | 8,180 | 8,060 | 8,140 | 482,400 | 1,628 |
| 2021-07-16 | 8,090 | 8,280 | 8,030 | 8,190 | 599,700 | 1,638 |
| 2021-07-15 | 8,320 | 8,350 | 8,210 | 8,230 | 381,300 | 1,646 |
| 2021-07-14 | 8,330 | 8,400 | 8,270 | 8,360 | 453,300 | 1,672 |
| 2021-07-13 | 8,300 | 8,340 | 8,280 | 8,310 | 339,300 | 1,662 |
| 2021-07-12 | 8,220 | 8,300 | 8,160 | 8,290 | 455,800 | 1,658 |
| 2021-07-09 | 7,930 | 8,090 | 7,830 | 8,010 | 988,700 | 1,602 |
| 2021-07-08 | 8,090 | 8,120 | 8,030 | 8,050 | 664,700 | 1,610 |
| 2021-07-07 | 8,140 | 8,180 | 8,090 | 8,140 | 495,400 | 1,628 |
| 2021-07-06 | 8,380 | 8,390 | 8,250 | 8,270 | 257,900 | 1,654 |
| 2021-07-05 | 8,210 | 8,300 | 8,200 | 8,290 | 235,800 | 1,658 |
| 2021-07-02 | 8,190 | 8,300 | 8,190 | 8,270 | 437,500 | 1,654 |
| 2021-07-01 | 8,280 | 8,340 | 8,150 | 8,210 | 566,300 | 1,642 |
| 2021-06-30 | 8,220 | 8,340 | 8,220 | 8,290 | 473,400 | 1,658 |
| 2021-06-29 | 8,310 | 8,350 | 8,220 | 8,260 | 504,300 | 1,652 |
| 2021-06-28 | 8,470 | 8,490 | 8,380 | 8,410 | 324,000 | 1,682 |
| 2021-06-25 | 8,480 | 8,510 | 8,450 | 8,500 | 293,100 | 1,700 |
| 2021-06-24 | 8,320 | 8,360 | 8,290 | 8,360 | 311,100 | 1,672 |
| 2021-06-23 | 8,570 | 8,570 | 8,390 | 8,390 | 523,100 | 1,678 |
| 2021-06-22 | 8,450 | 8,510 | 8,390 | 8,480 | 976,900 | 1,696 |
| 2021-06-21 | 8,110 | 8,150 | 8,020 | 8,150 | 837,000 | 1,630 |
| 2021-06-18 | 8,370 | 8,430 | 8,310 | 8,310 | 627,500 | 1,662 |
| 2021-06-17 | 8,390 | 8,400 | 8,240 | 8,340 | 517,300 | 1,668 |
| 2021-06-16 | 8,390 | 8,500 | 8,380 | 8,470 | 386,800 | 1,694 |
| 2021-06-15 | 8,460 | 8,560 | 8,440 | 8,470 | 565,400 | 1,694 |
| 2021-06-14 | 8,330 | 8,420 | 8,330 | 8,400 | 337,500 | 1,680 |
| 2021-06-11 | 8,400 | 8,510 | 8,370 | 8,400 | 614,300 | 1,680 |
| 2021-06-10 | 8,390 | 8,520 | 8,390 | 8,450 | 411,400 | 1,690 |
| 2021-06-09 | 8,480 | 8,480 | 8,360 | 8,420 | 361,800 | 1,684 |
| 2021-06-08 | 8,590 | 8,600 | 8,470 | 8,500 | 427,900 | 1,700 |
| 2021-06-07 | 8,780 | 8,810 | 8,610 | 8,630 | 351,500 | 1,726 |
| 2021-06-04 | 8,760 | 8,760 | 8,630 | 8,660 | 391,900 | 1,732 |
| 2021-06-03 | 8,710 | 8,780 | 8,670 | 8,750 | 463,100 | 1,750 |
| 2021-06-02 | 8,690 | 8,730 | 8,600 | 8,690 | 544,000 | 1,738 |
| 2021-06-01 | 8,590 | 8,620 | 8,500 | 8,550 | 311,100 | 1,710 |
| 2021-05-31 | 8,590 | 8,600 | 8,470 | 8,490 | 543,500 | 1,698 |
| 2021-05-28 | 8,660 | 8,780 | 8,650 | 8,710 | 604,500 | 1,742 |
| 2021-05-27 | 8,520 | 8,550 | 8,450 | 8,510 | 1,369,500 | 1,702 |
| 2021-05-26 | 8,420 | 8,540 | 8,390 | 8,510 | 467,700 | 1,702 |
| 2021-05-25 | 8,400 | 8,480 | 8,370 | 8,470 | 530,100 | 1,694 |
| 2021-05-24 | 8,340 | 8,520 | 8,340 | 8,400 | 385,900 | 1,680 |
| 2021-05-21 | 8,430 | 8,510 | 8,370 | 8,370 | 511,400 | 1,674 |
| 2021-05-20 | 8,330 | 8,480 | 8,300 | 8,420 | 555,600 | 1,684 |
| 2021-05-19 | 8,440 | 8,530 | 8,330 | 8,390 | 608,900 | 1,678 |
| 2021-05-18 | 8,590 | 8,620 | 8,500 | 8,590 | 591,600 | 1,718 |
| 2021-05-17 | 8,670 | 8,680 | 8,440 | 8,530 | 488,400 | 1,706 |
| 2021-05-14 | 8,390 | 8,590 | 8,370 | 8,580 | 876,000 | 1,716 |
| 2021-05-13 | 8,360 | 8,450 | 8,240 | 8,250 | 866,800 | 1,650 |
| 2021-05-12 | 8,740 | 8,820 | 8,390 | 8,450 | 885,500 | 1,690 |
| 2021-05-11 | 8,970 | 8,980 | 8,630 | 8,690 | 821,300 | 1,738 |
| 2021-05-10 | 9,030 | 9,170 | 9,000 | 9,030 | 591,500 | 1,806 |
| 2021-05-07 | 9,050 | 9,070 | 8,960 | 8,980 | 704,800 | 1,796 |
| 2021-05-06 | 9,140 | 9,250 | 9,120 | 9,140 | 833,400 | 1,828 |
| 2021-04-30 | 9,160 | 9,220 | 9,010 | 9,060 | 789,000 | 1,812 |
| 2021-04-28 | 9,110 | 9,220 | 9,050 | 9,090 | 1,650,900 | 1,818 |
| 2021-04-27 | 9,310 | 9,340 | 9,050 | 9,060 | 1,155,300 | 1,812 |
| 2021-04-26 | 9,350 | 9,480 | 9,320 | 9,410 | 739,600 | 1,882 |
| 2021-04-23 | 9,350 | 9,350 | 9,180 | 9,300 | 550,300 | 1,860 |
| 2021-04-22 | 9,340 | 9,340 | 9,230 | 9,330 | 525,200 | 1,866 |
| 2021-04-21 | 9,360 | 9,370 | 9,170 | 9,210 | 704,400 | 1,842 |
| 2021-04-20 | 9,660 | 9,670 | 9,460 | 9,510 | 553,300 | 1,902 |
| 2021-04-19 | 9,630 | 9,770 | 9,560 | 9,750 | 470,200 | 1,950 |
| 2021-04-16 | 9,630 | 9,630 | 9,510 | 9,560 | 430,700 | 1,912 |
| 2021-04-15 | 9,440 | 9,530 | 9,420 | 9,480 | 279,500 | 1,896 |
| 2021-04-14 | 9,290 | 9,470 | 9,280 | 9,440 | 550,800 | 1,888 |
| 2021-04-13 | 9,420 | 9,440 | 9,300 | 9,330 | 807,600 | 1,866 |
| 2021-04-12 | 9,800 | 9,800 | 9,340 | 9,360 | 765,000 | 1,872 |
| 2021-04-09 | 9,770 | 9,850 | 9,720 | 9,720 | 809,600 | 1,944 |
| 2021-04-08 | 9,720 | 9,740 | 9,600 | 9,650 | 458,500 | 1,930 |
| 2021-04-07 | 9,730 | 9,770 | 9,640 | 9,720 | 613,900 | 1,944 |
| 2021-04-06 | 9,830 | 9,860 | 9,630 | 9,640 | 524,200 | 1,928 |
| 2021-04-05 | 9,880 | 9,940 | 9,820 | 9,840 | 484,800 | 1,968 |
| 2021-04-02 | 9,680 | 9,870 | 9,670 | 9,840 | 672,900 | 1,968 |
| 2021-04-01 | 9,540 | 9,630 | 9,380 | 9,410 | 604,400 | 1,882 |
| 2021-03-31 | 9,560 | 9,580 | 9,430 | 9,460 | 652,700 | 1,892 |
| 2021-03-30 | 9,620 | 9,780 | 9,590 | 9,690 | 515,400 | 1,938 |
| 2021-03-29 | 9,560 | 9,760 | 9,530 | 9,670 | 830,800 | 1,934 |
| 2021-03-26 | 9,580 | 9,700 | 9,380 | 9,430 | 744,700 | 1,886 |
| 2021-03-25 | 9,310 | 9,460 | 9,300 | 9,440 | 551,700 | 1,888 |
| 2021-03-24 | 9,310 | 9,440 | 9,200 | 9,230 | 646,100 | 1,846 |
| 2021-03-23 | 9,480 | 9,590 | 9,380 | 9,380 | 623,100 | 1,876 |
| 2021-03-22 | 9,440 | 9,460 | 9,260 | 9,360 | 705,000 | 1,872 |
| 2021-03-19 | 9,590 | 9,690 | 9,420 | 9,560 | 1,184,100 | 1,912 |
| 2021-03-18 | 9,600 | 9,700 | 9,530 | 9,670 | 494,200 | 1,934 |
| 2021-03-17 | 9,500 | 9,670 | 9,500 | 9,560 | 459,400 | 1,912 |
| 2021-03-16 | 9,470 | 9,520 | 9,410 | 9,450 | 462,300 | 1,890 |
| 2021-03-15 | 9,560 | 9,580 | 9,440 | 9,490 | 414,700 | 1,898 |
| 2021-03-12 | 9,280 | 9,560 | 9,260 | 9,540 | 1,107,800 | 1,908 |
| 2021-03-11 | 9,150 | 9,360 | 9,140 | 9,280 | 635,800 | 1,856 |
| 2021-03-10 | 9,080 | 9,180 | 9,020 | 9,150 | 672,600 | 1,830 |
| 2021-03-09 | 9,050 | 9,070 | 8,820 | 8,970 | 631,600 | 1,794 |
| 2021-03-08 | 9,100 | 9,120 | 8,960 | 9,010 | 596,000 | 1,802 |
| 2021-03-05 | 9,020 | 9,060 | 8,860 | 9,030 | 623,100 | 1,806 |
| 2021-03-04 | 9,080 | 9,200 | 9,030 | 9,110 | 437,000 | 1,822 |
| 2021-03-03 | 9,270 | 9,270 | 9,070 | 9,130 | 416,300 | 1,826 |
| 2021-03-02 | 9,240 | 9,320 | 9,110 | 9,130 | 487,700 | 1,826 |
| 2021-03-01 | 9,170 | 9,340 | 9,120 | 9,180 | 473,900 | 1,836 |
| 2021-02-26 | 9,150 | 9,150 | 9,010 | 9,090 | 917,000 | 1,818 |
| 2021-02-25 | 9,400 | 9,440 | 9,200 | 9,300 | 657,000 | 1,860 |
| 2021-02-24 | 9,480 | 9,480 | 9,120 | 9,130 | 679,500 | 1,826 |
| 2021-02-22 | 9,460 | 9,490 | 9,370 | 9,430 | 424,100 | 1,886 |
| 2021-02-19 | 9,310 | 9,380 | 9,290 | 9,380 | 491,200 | 1,876 |
| 2021-02-18 | 9,600 | 9,630 | 9,400 | 9,410 | 679,100 | 1,882 |
| 2021-02-17 | 9,860 | 9,920 | 9,630 | 9,630 | 555,100 | 1,926 |
| 2021-02-16 | 9,980 | 10,040 | 9,900 | 9,920 | 581,500 | 1,984 |
| 2021-02-15 | 9,870 | 10,050 | 9,870 | 10,020 | 443,500 | 2,004 |
| 2021-02-12 | 9,780 | 9,890 | 9,660 | 9,870 | 725,800 | 1,974 |
| 2021-02-10 | 9,770 | 9,870 | 9,690 | 9,730 | 505,000 | 1,946 |
| 2021-02-09 | 9,760 | 9,820 | 9,710 | 9,780 | 532,500 | 1,956 |
| 2021-02-08 | 9,710 | 9,760 | 9,620 | 9,700 | 510,900 | 1,940 |
| 2021-02-05 | 9,800 | 9,810 | 9,570 | 9,650 | 541,500 | 1,930 |
| 2021-02-04 | 9,930 | 9,970 | 9,710 | 9,740 | 482,800 | 1,948 |
| 2021-02-03 | 10,000 | 10,130 | 9,890 | 10,010 | 707,600 | 2,002 |
| 2021-02-02 | 9,850 | 10,010 | 9,840 | 9,890 | 653,200 | 1,978 |
| 2021-02-01 | 9,400 | 9,680 | 9,390 | 9,670 | 466,200 | 1,934 |
| 2021-01-29 | 9,810 | 9,850 | 9,430 | 9,470 | 914,300 | 1,894 |
| 2021-01-28 | 9,800 | 10,000 | 9,770 | 9,810 | 1,809,200 | 1,962 |
| 2021-01-27 | 9,710 | 10,170 | 9,680 | 10,100 | 2,160,100 | 2,020 |
| 2021-01-26 | 9,350 | 9,480 | 9,340 | 9,360 | 710,300 | 1,872 |
| 2021-01-25 | 9,450 | 9,450 | 9,260 | 9,290 | 569,500 | 1,858 |
| 2021-01-22 | 9,410 | 9,470 | 9,340 | 9,370 | 528,000 | 1,874 |
| 2021-01-21 | 9,500 | 9,560 | 9,460 | 9,510 | 433,100 | 1,902 |
| 2021-01-20 | 9,520 | 9,530 | 9,350 | 9,420 | 445,900 | 1,884 |
| 2021-01-19 | 9,350 | 9,480 | 9,320 | 9,400 | 444,700 | 1,880 |
| 2021-01-18 | 9,150 | 9,270 | 9,040 | 9,230 | 406,600 | 1,846 |
| 2021-01-15 | 9,470 | 9,520 | 9,240 | 9,290 | 584,200 | 1,858 |
| 2021-01-14 | 9,550 | 9,670 | 9,460 | 9,500 | 679,600 | 1,900 |
| 2021-01-13 | 9,430 | 9,630 | 9,420 | 9,620 | 669,100 | 1,924 |
| 2021-01-12 | 9,320 | 9,460 | 9,250 | 9,430 | 629,700 | 1,886 |
| 2021-01-08 | 9,250 | 9,390 | 9,170 | 9,390 | 864,300 | 1,878 |
| 2021-01-07 | 9,150 | 9,240 | 9,100 | 9,150 | 627,300 | 1,830 |
| 2021-01-06 | 9,130 | 9,170 | 8,960 | 8,980 | 518,500 | 1,796 |
| 2021-01-05 | 9,130 | 9,260 | 9,100 | 9,130 | 430,900 | 1,826 |
| 2021-01-04 | 9,280 | 9,300 | 9,040 | 9,140 | 393,900 | 1,828 |
分割・併合履歴 ： [2024-09-27]1株→5株
