7033 (株)マネジメントソリューションズ 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 | 3,540 | 3,650 | 3,475 | 3,585 | 115,500 | 3,585 |
| 2021-12-29 | 3,485 | 3,570 | 3,365 | 3,540 | 158,500 | 3,540 |
| 2021-12-28 | 3,335 | 3,460 | 3,325 | 3,460 | 178,400 | 3,460 |
| 2021-12-27 | 3,215 | 3,310 | 3,180 | 3,285 | 144,200 | 3,285 |
| 2021-12-24 | 3,030 | 3,200 | 2,983 | 3,175 | 147,800 | 3,175 |
| 2021-12-23 | 2,970 | 3,030 | 2,943 | 3,020 | 78,500 | 3,020 |
| 2021-12-22 | 2,886 | 2,941 | 2,813 | 2,901 | 100,700 | 2,901 |
| 2021-12-21 | 2,896 | 2,900 | 2,712 | 2,856 | 198,400 | 2,856 |
| 2021-12-20 | 2,910 | 2,996 | 2,850 | 2,901 | 143,700 | 2,901 |
| 2021-12-17 | 2,965 | 3,020 | 2,920 | 2,950 | 176,500 | 2,950 |
| 2021-12-16 | 3,075 | 3,180 | 2,941 | 3,035 | 320,100 | 3,035 |
| 2021-12-15 | 2,712 | 3,005 | 2,707 | 2,826 | 757,800 | 2,826 |
| 2021-12-14 | 3,035 | 3,035 | 2,874 | 2,894 | 289,100 | 2,894 |
| 2021-12-13 | 3,160 | 3,195 | 3,035 | 3,050 | 116,300 | 3,050 |
| 2021-12-10 | 3,185 | 3,190 | 3,100 | 3,110 | 84,900 | 3,110 |
| 2021-12-09 | 3,310 | 3,345 | 3,200 | 3,205 | 89,600 | 3,205 |
| 2021-12-08 | 3,355 | 3,390 | 3,305 | 3,315 | 90,200 | 3,315 |
| 2021-12-07 | 3,185 | 3,240 | 3,145 | 3,240 | 76,600 | 3,240 |
| 2021-12-06 | 3,090 | 3,145 | 3,045 | 3,090 | 69,200 | 3,090 |
| 2021-12-03 | 3,095 | 3,135 | 3,030 | 3,130 | 101,300 | 3,130 |
| 2021-12-02 | 3,160 | 3,240 | 3,060 | 3,060 | 114,500 | 3,060 |
| 2021-12-01 | 3,300 | 3,300 | 3,120 | 3,230 | 119,800 | 3,230 |
| 2021-11-30 | 3,325 | 3,405 | 3,250 | 3,260 | 114,600 | 3,260 |
| 2021-11-29 | 3,155 | 3,345 | 3,135 | 3,210 | 127,200 | 3,210 |
| 2021-11-26 | 3,320 | 3,345 | 3,205 | 3,260 | 112,400 | 3,260 |
| 2021-11-25 | 3,395 | 3,470 | 3,320 | 3,335 | 57,600 | 3,335 |
| 2021-11-24 | 3,405 | 3,405 | 3,260 | 3,345 | 146,400 | 3,345 |
| 2021-11-22 | 3,420 | 3,520 | 3,390 | 3,475 | 59,600 | 3,475 |
| 2021-11-19 | 3,540 | 3,555 | 3,380 | 3,440 | 127,400 | 3,440 |
| 2021-11-18 | 3,600 | 3,600 | 3,410 | 3,485 | 163,400 | 3,485 |
| 2021-11-17 | 3,680 | 3,875 | 3,610 | 3,615 | 202,000 | 3,615 |
| 2021-11-16 | 3,590 | 3,750 | 3,565 | 3,725 | 180,900 | 3,725 |
| 2021-11-15 | 3,580 | 3,640 | 3,460 | 3,540 | 88,800 | 3,540 |
| 2021-11-12 | 3,500 | 3,605 | 3,490 | 3,565 | 102,400 | 3,565 |
| 2021-11-11 | 3,260 | 3,480 | 3,220 | 3,460 | 130,800 | 3,460 |
| 2021-11-10 | 3,260 | 3,350 | 3,250 | 3,280 | 51,200 | 3,280 |
| 2021-11-09 | 3,335 | 3,380 | 3,275 | 3,330 | 114,300 | 3,330 |
| 2021-11-08 | 3,465 | 3,465 | 3,345 | 3,365 | 120,100 | 3,365 |
| 2021-11-05 | 3,500 | 3,530 | 3,435 | 3,505 | 77,900 | 3,505 |
| 2021-11-04 | 3,645 | 3,645 | 3,490 | 3,510 | 113,600 | 3,510 |
| 2021-11-02 | 3,605 | 3,720 | 3,575 | 3,620 | 110,200 | 3,620 |
| 2021-11-01 | 3,470 | 3,720 | 3,410 | 3,665 | 194,800 | 3,665 |
| 2021-10-29 | 3,470 | 3,475 | 3,395 | 3,400 | 98,700 | 3,400 |
| 2021-10-28 | 3,545 | 3,545 | 3,460 | 3,485 | 163,300 | 3,485 |
| 2021-10-27 | 3,625 | 3,650 | 3,485 | 3,525 | 178,800 | 3,525 |
| 2021-10-26 | 3,505 | 3,595 | 3,455 | 3,570 | 111,000 | 3,570 |
| 2021-10-25 | 3,300 | 3,450 | 3,300 | 3,435 | 125,900 | 3,435 |
| 2021-10-22 | 3,390 | 3,505 | 3,350 | 3,360 | 150,900 | 3,360 |
| 2021-10-21 | 3,455 | 3,475 | 3,370 | 3,390 | 244,300 | 3,390 |
| 2021-10-20 | 3,625 | 3,645 | 3,465 | 3,515 | 186,900 | 3,515 |
| 2021-10-19 | 3,575 | 3,645 | 3,570 | 3,625 | 53,800 | 3,625 |
| 2021-10-18 | 3,685 | 3,685 | 3,555 | 3,580 | 107,600 | 3,580 |
| 2021-10-15 | 3,750 | 3,760 | 3,560 | 3,675 | 171,300 | 3,675 |
| 2021-10-14 | 3,660 | 3,830 | 3,620 | 3,680 | 250,600 | 3,680 |
| 2021-10-13 | 3,630 | 3,705 | 3,585 | 3,600 | 121,800 | 3,600 |
| 2021-10-12 | 3,710 | 3,765 | 3,600 | 3,700 | 198,500 | 3,700 |
| 2021-10-11 | 3,520 | 3,715 | 3,445 | 3,715 | 244,000 | 3,715 |
| 2021-10-08 | 3,265 | 3,465 | 3,230 | 3,415 | 251,700 | 3,415 |
| 2021-10-07 | 3,160 | 3,250 | 3,145 | 3,195 | 174,400 | 3,195 |
| 2021-10-06 | 3,260 | 3,315 | 3,070 | 3,090 | 262,000 | 3,090 |
| 2021-10-05 | 3,180 | 3,305 | 3,105 | 3,240 | 181,200 | 3,240 |
| 2021-10-04 | 3,520 | 3,580 | 3,210 | 3,275 | 217,500 | 3,275 |
| 2021-10-01 | 3,375 | 3,540 | 3,305 | 3,490 | 454,200 | 3,490 |
| 2021-09-30 | 3,465 | 3,500 | 3,280 | 3,390 | 149,700 | 3,390 |
| 2021-09-29 | 3,370 | 3,475 | 3,335 | 3,460 | 140,100 | 3,460 |
| 2021-09-28 | 3,460 | 3,460 | 3,300 | 3,390 | 209,000 | 3,390 |
| 2021-09-27 | 3,600 | 3,640 | 3,460 | 3,530 | 316,900 | 3,530 |
| 2021-09-24 | 3,320 | 3,615 | 3,290 | 3,610 | 471,300 | 3,610 |
| 2021-09-22 | 3,180 | 3,255 | 3,070 | 3,220 | 212,300 | 3,220 |
| 2021-09-21 | 3,055 | 3,155 | 2,995 | 3,120 | 229,500 | 3,120 |
| 2021-09-17 | 3,130 | 3,285 | 3,060 | 3,265 | 276,400 | 3,265 |
| 2021-09-16 | 3,370 | 3,370 | 3,035 | 3,165 | 501,000 | 3,165 |
| 2021-09-15 | 3,340 | 3,730 | 3,275 | 3,470 | 1,090,600 | 3,470 |
| 2021-09-14 | 3,170 | 3,185 | 3,025 | 3,120 | 190,700 | 3,120 |
| 2021-09-13 | 3,115 | 3,200 | 3,015 | 3,100 | 216,700 | 3,100 |
| 2021-09-10 | 3,065 | 3,145 | 3,025 | 3,135 | 172,300 | 3,135 |
| 2021-09-09 | 2,943 | 3,110 | 2,941 | 3,040 | 177,400 | 3,040 |
| 2021-09-08 | 2,929 | 2,969 | 2,907 | 2,969 | 87,900 | 2,969 |
| 2021-09-07 | 2,875 | 2,929 | 2,833 | 2,929 | 102,000 | 2,929 |
| 2021-09-06 | 2,861 | 2,889 | 2,770 | 2,860 | 112,500 | 2,860 |
| 2021-09-03 | 2,890 | 2,955 | 2,823 | 2,866 | 114,300 | 2,866 |
| 2021-09-02 | 2,922 | 2,935 | 2,876 | 2,925 | 61,500 | 2,925 |
| 2021-09-01 | 2,859 | 2,937 | 2,824 | 2,907 | 82,600 | 2,907 |
| 2021-08-31 | 2,824 | 2,878 | 2,803 | 2,850 | 65,300 | 2,850 |
| 2021-08-30 | 2,840 | 2,874 | 2,810 | 2,838 | 63,800 | 2,838 |
| 2021-08-27 | 2,809 | 2,830 | 2,711 | 2,820 | 89,300 | 2,820 |
| 2021-08-26 | 2,776 | 2,858 | 2,742 | 2,824 | 96,300 | 2,824 |
| 2021-08-25 | 2,739 | 2,781 | 2,693 | 2,736 | 121,100 | 2,736 |
| 2021-08-24 | 2,617 | 2,735 | 2,610 | 2,732 | 88,900 | 2,732 |
| 2021-08-23 | 2,601 | 2,601 | 2,494 | 2,567 | 97,500 | 2,567 |
| 2021-08-20 | 2,523 | 2,624 | 2,510 | 2,558 | 99,200 | 2,558 |
| 2021-08-19 | 2,502 | 2,581 | 2,480 | 2,506 | 105,200 | 2,506 |
| 2021-08-18 | 2,390 | 2,558 | 2,353 | 2,552 | 90,000 | 2,552 |
| 2021-08-17 | 2,420 | 2,430 | 2,390 | 2,390 | 50,700 | 2,390 |
| 2021-08-16 | 2,510 | 2,511 | 2,427 | 2,441 | 51,600 | 2,441 |
| 2021-08-13 | 2,498 | 2,530 | 2,498 | 2,502 | 21,400 | 2,502 |
| 2021-08-12 | 2,569 | 2,569 | 2,492 | 2,492 | 35,200 | 2,492 |
| 2021-08-11 | 2,561 | 2,581 | 2,502 | 2,528 | 47,500 | 2,528 |
| 2021-08-10 | 2,542 | 2,604 | 2,542 | 2,574 | 39,600 | 2,574 |
| 2021-08-06 | 2,587 | 2,610 | 2,514 | 2,532 | 65,500 | 2,532 |
| 2021-08-05 | 2,573 | 2,660 | 2,573 | 2,610 | 47,500 | 2,610 |
| 2021-08-04 | 2,562 | 2,615 | 2,553 | 2,595 | 37,300 | 2,595 |
| 2021-08-03 | 2,556 | 2,650 | 2,556 | 2,606 | 52,500 | 2,606 |
| 2021-08-02 | 2,558 | 2,593 | 2,547 | 2,567 | 46,700 | 2,567 |
| 2021-07-30 | 2,615 | 2,643 | 2,545 | 2,565 | 79,200 | 2,565 |
| 2021-07-29 | 2,621 | 2,690 | 2,615 | 2,665 | 62,100 | 2,665 |
| 2021-07-28 | 2,675 | 2,684 | 2,581 | 2,598 | 74,400 | 2,598 |
| 2021-07-27 | 2,682 | 2,717 | 2,635 | 2,675 | 49,600 | 2,675 |
| 2021-07-26 | 2,747 | 2,768 | 2,684 | 2,689 | 65,800 | 2,689 |
| 2021-07-21 | 2,614 | 2,738 | 2,614 | 2,707 | 83,200 | 2,707 |
| 2021-07-20 | 2,673 | 2,673 | 2,601 | 2,613 | 65,500 | 2,613 |
| 2021-07-19 | 2,640 | 2,703 | 2,602 | 2,673 | 76,600 | 2,673 |
| 2021-07-16 | 2,727 | 2,734 | 2,681 | 2,690 | 60,400 | 2,690 |
| 2021-07-15 | 2,744 | 2,746 | 2,654 | 2,721 | 107,600 | 2,721 |
| 2021-07-14 | 2,866 | 2,880 | 2,731 | 2,744 | 163,400 | 2,744 |
| 2021-07-13 | 2,939 | 2,939 | 2,835 | 2,921 | 111,800 | 2,921 |
| 2021-07-12 | 2,820 | 2,895 | 2,792 | 2,889 | 116,200 | 2,889 |
| 2021-07-09 | 2,670 | 2,799 | 2,660 | 2,793 | 86,200 | 2,793 |
| 2021-07-08 | 2,787 | 2,787 | 2,643 | 2,713 | 141,300 | 2,713 |
| 2021-07-07 | 2,752 | 2,812 | 2,752 | 2,802 | 112,500 | 2,802 |
| 2021-07-06 | 2,722 | 2,804 | 2,714 | 2,785 | 87,400 | 2,785 |
| 2021-07-05 | 2,784 | 2,836 | 2,712 | 2,732 | 107,300 | 2,732 |
| 2021-07-02 | 2,763 | 2,808 | 2,712 | 2,793 | 125,700 | 2,793 |
| 2021-07-01 | 2,768 | 2,813 | 2,740 | 2,788 | 117,600 | 2,788 |
| 2021-06-30 | 2,790 | 2,819 | 2,756 | 2,800 | 185,000 | 2,800 |
| 2021-06-29 | 2,966 | 3,060 | 2,750 | 2,823 | 480,400 | 2,823 |
| 2021-06-28 | 2,819 | 2,976 | 2,819 | 2,916 | 362,700 | 2,916 |
| 2021-06-25 | 2,652 | 2,801 | 2,625 | 2,769 | 278,700 | 2,769 |
| 2021-06-24 | 2,630 | 2,709 | 2,583 | 2,641 | 240,600 | 2,641 |
| 2021-06-23 | 2,474 | 2,610 | 2,450 | 2,583 | 335,700 | 2,583 |
| 2021-06-22 | 2,461 | 2,481 | 2,361 | 2,380 | 127,300 | 2,380 |
| 2021-06-21 | 2,343 | 2,510 | 2,303 | 2,448 | 197,700 | 2,448 |
| 2021-06-18 | 2,470 | 2,515 | 2,364 | 2,423 | 194,800 | 2,423 |
| 2021-06-17 | 2,400 | 2,481 | 2,350 | 2,468 | 318,600 | 2,468 |
| 2021-06-16 | 2,257 | 2,445 | 2,252 | 2,445 | 423,300 | 2,445 |
| 2021-06-15 | 2,124 | 2,296 | 1,966 | 2,281 | 777,200 | 2,281 |
| 2021-06-14 | 2,001 | 2,088 | 1,982 | 2,084 | 143,000 | 2,084 |
| 2021-06-11 | 2,007 | 2,050 | 2,000 | 2,003 | 48,900 | 2,003 |
| 2021-06-10 | 1,979 | 2,009 | 1,958 | 2,006 | 36,900 | 2,006 |
| 2021-06-09 | 2,025 | 2,025 | 1,969 | 1,979 | 35,500 | 1,979 |
| 2021-06-08 | 1,992 | 2,028 | 1,992 | 2,018 | 36,600 | 2,018 |
| 2021-06-07 | 1,955 | 1,997 | 1,950 | 1,989 | 50,700 | 1,989 |
| 2021-06-04 | 1,985 | 1,987 | 1,929 | 1,943 | 103,500 | 1,943 |
| 2021-06-03 | 2,094 | 2,094 | 2,001 | 2,003 | 84,300 | 2,003 |
| 2021-06-02 | 2,030 | 2,097 | 2,030 | 2,084 | 80,200 | 2,084 |
| 2021-06-01 | 2,012 | 2,030 | 1,963 | 2,025 | 72,900 | 2,025 |
| 2021-05-31 | 2,060 | 2,060 | 1,996 | 2,020 | 85,400 | 2,020 |
| 2021-05-28 | 2,104 | 2,114 | 2,040 | 2,060 | 87,000 | 2,060 |
| 2021-05-27 | 2,061 | 2,123 | 2,037 | 2,097 | 138,300 | 2,097 |
| 2021-05-26 | 1,988 | 2,055 | 1,984 | 2,049 | 74,400 | 2,049 |
| 2021-05-25 | 2,008 | 2,050 | 1,994 | 2,015 | 94,100 | 2,015 |
| 2021-05-24 | 2,017 | 2,060 | 1,926 | 1,994 | 179,200 | 1,994 |
| 2021-05-21 | 1,969 | 2,009 | 1,950 | 2,008 | 237,700 | 2,008 |
| 2021-05-20 | 1,834 | 1,915 | 1,830 | 1,908 | 172,500 | 1,908 |
| 2021-05-19 | 1,740 | 1,832 | 1,711 | 1,809 | 100,400 | 1,809 |
| 2021-05-18 | 1,735 | 1,765 | 1,715 | 1,748 | 80,600 | 1,748 |
| 2021-05-17 | 1,800 | 1,800 | 1,684 | 1,718 | 186,400 | 1,718 |
| 2021-05-14 | 1,800 | 1,802 | 1,741 | 1,772 | 131,800 | 1,772 |
| 2021-05-13 | 1,840 | 1,840 | 1,755 | 1,774 | 217,800 | 1,774 |
| 2021-05-12 | 1,882 | 1,945 | 1,855 | 1,892 | 147,700 | 1,892 |
| 2021-05-11 | 1,985 | 2,002 | 1,867 | 1,884 | 221,200 | 1,884 |
| 2021-05-10 | 1,950 | 1,986 | 1,921 | 1,976 | 195,200 | 1,976 |
| 2021-05-07 | 1,943 | 1,977 | 1,912 | 1,915 | 123,300 | 1,915 |
| 2021-05-06 | 1,916 | 1,941 | 1,892 | 1,919 | 144,500 | 1,919 |
| 2021-04-30 | 1,940 | 1,944 | 1,902 | 1,919 | 80,900 | 1,919 |
| 2021-04-28 | 1,970 | 1,970 | 1,920 | 1,948 | 71,200 | 1,948 |
| 2021-04-27 | 2,032 | 2,033 | 1,969 | 1,978 | 67,800 | 1,978 |
| 2021-04-26 | 2,043 | 2,064 | 2,001 | 2,018 | 48,100 | 2,018 |
| 2021-04-23 | 2,073 | 2,088 | 2,020 | 2,023 | 56,900 | 2,023 |
| 2021-04-22 | 2,085 | 2,124 | 2,057 | 2,073 | 86,100 | 2,073 |
| 2021-04-21 | 2,029 | 2,076 | 1,988 | 2,014 | 91,200 | 2,014 |
| 2021-04-20 | 2,133 | 2,133 | 2,060 | 2,062 | 126,300 | 2,062 |
| 2021-04-19 | 2,150 | 2,176 | 2,080 | 2,147 | 95,300 | 2,147 |
| 2021-04-16 | 2,145 | 2,181 | 2,117 | 2,148 | 59,100 | 2,148 |
| 2021-04-15 | 2,171 | 2,176 | 2,090 | 2,145 | 100,400 | 2,145 |
| 2021-04-14 | 2,247 | 2,247 | 2,161 | 2,195 | 81,300 | 2,195 |
| 2021-04-13 | 2,288 | 2,323 | 2,220 | 2,247 | 88,500 | 2,247 |
| 2021-04-12 | 2,226 | 2,290 | 2,195 | 2,261 | 144,000 | 2,261 |
| 2021-04-09 | 2,183 | 2,200 | 2,078 | 2,176 | 133,800 | 2,176 |
| 2021-04-08 | 2,265 | 2,266 | 2,203 | 2,212 | 119,200 | 2,212 |
| 2021-04-07 | 2,274 | 2,326 | 2,242 | 2,298 | 161,200 | 2,298 |
| 2021-04-06 | 2,231 | 2,289 | 2,189 | 2,261 | 201,600 | 2,261 |
| 2021-04-05 | 2,260 | 2,274 | 2,153 | 2,181 | 288,000 | 2,181 |
| 2021-04-02 | 2,278 | 2,292 | 2,191 | 2,278 | 245,900 | 2,278 |
| 2021-04-01 | 2,160 | 2,275 | 2,132 | 2,264 | 274,500 | 2,264 |
| 2021-03-31 | 2,039 | 2,146 | 2,039 | 2,129 | 124,000 | 2,129 |
| 2021-03-30 | 2,073 | 2,136 | 2,021 | 2,067 | 136,200 | 2,067 |
| 2021-03-29 | 2,019 | 2,104 | 2,017 | 2,073 | 215,600 | 2,073 |
| 2021-03-26 | 1,954 | 1,976 | 1,912 | 1,968 | 81,100 | 1,968 |
| 2021-03-25 | 1,912 | 2,010 | 1,850 | 1,912 | 154,300 | 1,912 |
| 2021-03-24 | 2,034 | 2,034 | 1,919 | 1,932 | 219,500 | 1,932 |
| 2021-03-23 | 2,105 | 2,163 | 2,065 | 2,084 | 153,100 | 2,084 |
| 2021-03-22 | 2,047 | 2,123 | 2,015 | 2,093 | 221,600 | 2,093 |
| 2021-03-19 | 1,942 | 2,048 | 1,917 | 2,048 | 213,700 | 2,048 |
| 2021-03-18 | 1,988 | 2,005 | 1,886 | 1,942 | 278,800 | 1,942 |
| 2021-03-17 | 1,880 | 1,984 | 1,879 | 1,953 | 293,600 | 1,953 |
| 2021-03-16 | 1,809 | 1,853 | 1,765 | 1,853 | 213,800 | 1,853 |
| 2021-03-15 | 1,880 | 1,884 | 1,730 | 1,789 | 411,500 | 1,789 |
| 2021-03-12 | 1,823 | 1,900 | 1,802 | 1,855 | 178,100 | 1,855 |
| 2021-03-11 | 1,770 | 1,801 | 1,749 | 1,801 | 105,100 | 1,801 |
| 2021-03-10 | 1,754 | 1,784 | 1,739 | 1,755 | 75,300 | 1,755 |
| 2021-03-09 | 1,705 | 1,728 | 1,657 | 1,728 | 76,500 | 1,728 |
| 2021-03-08 | 1,785 | 1,785 | 1,701 | 1,715 | 104,400 | 1,715 |
| 2021-03-05 | 1,720 | 1,720 | 1,634 | 1,705 | 139,900 | 1,705 |
| 2021-03-04 | 1,726 | 1,738 | 1,673 | 1,736 | 94,200 | 1,736 |
| 2021-03-03 | 1,776 | 1,790 | 1,736 | 1,758 | 94,700 | 1,758 |
| 2021-03-02 | 1,850 | 1,854 | 1,780 | 1,795 | 63,400 | 1,795 |
| 2021-03-01 | 1,802 | 1,849 | 1,780 | 1,827 | 76,400 | 1,827 |
| 2021-02-26 | 1,800 | 1,830 | 1,770 | 1,809 | 74,100 | 1,809 |
| 2021-02-25 | 1,879 | 1,887 | 1,808 | 1,854 | 90,300 | 1,854 |
| 2021-02-24 | 1,986 | 1,986 | 1,871 | 1,878 | 126,100 | 1,878 |
| 2021-02-22 | 1,955 | 1,990 | 1,898 | 1,990 | 100,300 | 1,990 |
| 2021-02-19 | 1,892 | 1,918 | 1,862 | 1,917 | 101,000 | 1,917 |
| 2021-02-18 | 2,099 | 2,103 | 1,923 | 1,929 | 130,500 | 1,929 |
| 2021-02-17 | 1,990 | 2,065 | 1,977 | 2,060 | 162,000 | 2,060 |
| 2021-02-16 | 1,919 | 1,963 | 1,901 | 1,959 | 118,800 | 1,959 |
| 2021-02-15 | 1,881 | 1,886 | 1,834 | 1,884 | 92,800 | 1,884 |
| 2021-02-12 | 1,935 | 1,969 | 1,872 | 1,894 | 81,300 | 1,894 |
| 2021-02-10 | 1,940 | 1,946 | 1,887 | 1,899 | 69,100 | 1,899 |
| 2021-02-09 | 1,831 | 1,919 | 1,816 | 1,914 | 171,900 | 1,914 |
| 2021-02-08 | 1,798 | 1,807 | 1,722 | 1,803 | 101,300 | 1,803 |
| 2021-02-05 | 1,830 | 1,854 | 1,803 | 1,816 | 65,600 | 1,816 |
| 2021-02-04 | 1,860 | 1,907 | 1,788 | 1,822 | 143,200 | 1,822 |
| 2021-02-03 | 1,848 | 1,875 | 1,832 | 1,856 | 105,300 | 1,856 |
| 2021-02-02 | 1,791 | 1,855 | 1,761 | 1,808 | 143,900 | 1,808 |
| 2021-02-01 | 1,760 | 1,824 | 1,735 | 1,798 | 105,700 | 1,798 |
| 2021-01-29 | 1,845 | 1,868 | 1,783 | 1,790 | 106,700 | 1,790 |
| 2021-01-28 | 1,850 | 1,874 | 1,817 | 1,857 | 155,600 | 1,857 |
| 2021-01-27 | 1,917 | 1,928 | 1,885 | 1,889 | 64,600 | 1,889 |
| 2021-01-26 | 1,903 | 1,909 | 1,857 | 1,905 | 185,700 | 1,905 |
| 2021-01-25 | 1,935 | 1,940 | 1,904 | 1,934 | 93,100 | 1,934 |
| 2021-01-22 | 1,978 | 1,991 | 1,920 | 1,954 | 140,100 | 1,954 |
| 2021-01-21 | 1,960 | 2,039 | 1,940 | 2,024 | 103,500 | 2,024 |
| 2021-01-20 | 2,000 | 2,040 | 1,968 | 1,972 | 109,500 | 1,972 |
| 2021-01-19 | 2,005 | 2,022 | 1,941 | 1,981 | 161,500 | 1,981 |
| 2021-01-18 | 2,022 | 2,060 | 2,008 | 2,013 | 124,500 | 2,013 |
| 2021-01-15 | 2,086 | 2,103 | 2,010 | 2,072 | 161,100 | 2,072 |
| 2021-01-14 | 2,085 | 2,113 | 2,010 | 2,110 | 231,000 | 2,110 |
| 2021-01-13 | 2,119 | 2,176 | 2,060 | 2,085 | 201,900 | 2,085 |
| 2021-01-12 | 2,078 | 2,145 | 2,018 | 2,130 | 212,200 | 2,130 |
| 2021-01-08 | 2,054 | 2,090 | 1,976 | 2,031 | 267,600 | 2,031 |
| 2021-01-07 | 2,151 | 2,158 | 2,014 | 2,072 | 460,900 | 2,072 |
| 2021-01-06 | 2,079 | 2,227 | 2,054 | 2,187 | 364,100 | 2,187 |
| 2021-01-05 | 2,069 | 2,137 | 2,012 | 2,119 | 285,000 | 2,119 |
| 2021-01-04 | 2,000 | 2,090 | 1,920 | 2,090 | 397,200 | 2,090 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2019-03-27]1株→3株
