7081 コーユーレンティア(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 | 1,536 | 1,560 | 1,535 | 1,541 | 10,900 | 770.50 |
| 2021-12-29 | 1,571 | 1,594 | 1,529 | 1,530 | 50,300 | 765 |
| 2021-12-28 | 1,705 | 1,711 | 1,623 | 1,623 | 72,200 | 811.50 |
| 2021-12-27 | 1,687 | 1,705 | 1,672 | 1,705 | 20,700 | 852.50 |
| 2021-12-24 | 1,660 | 1,680 | 1,660 | 1,678 | 18,400 | 839 |
| 2021-12-23 | 1,642 | 1,660 | 1,636 | 1,660 | 17,800 | 830 |
| 2021-12-22 | 1,642 | 1,650 | 1,628 | 1,650 | 7,200 | 825 |
| 2021-12-21 | 1,635 | 1,654 | 1,623 | 1,630 | 6,800 | 815 |
| 2021-12-20 | 1,641 | 1,674 | 1,618 | 1,635 | 34,100 | 817.50 |
| 2021-12-17 | 1,675 | 1,675 | 1,631 | 1,646 | 10,400 | 823 |
| 2021-12-16 | 1,689 | 1,695 | 1,661 | 1,663 | 17,300 | 831.50 |
| 2021-12-15 | 1,638 | 1,678 | 1,631 | 1,678 | 24,200 | 839 |
| 2021-12-14 | 1,644 | 1,644 | 1,624 | 1,630 | 20,200 | 815 |
| 2021-12-13 | 1,639 | 1,639 | 1,615 | 1,632 | 7,300 | 816 |
| 2021-12-10 | 1,637 | 1,649 | 1,610 | 1,617 | 11,400 | 808.50 |
| 2021-12-09 | 1,647 | 1,654 | 1,635 | 1,650 | 6,800 | 825 |
| 2021-12-08 | 1,648 | 1,670 | 1,635 | 1,657 | 24,200 | 828.50 |
| 2021-12-07 | 1,632 | 1,647 | 1,629 | 1,639 | 7,400 | 819.50 |
| 2021-12-06 | 1,640 | 1,640 | 1,611 | 1,631 | 5,600 | 815.50 |
| 2021-12-03 | 1,611 | 1,647 | 1,590 | 1,647 | 9,400 | 823.50 |
| 2021-12-02 | 1,621 | 1,651 | 1,601 | 1,610 | 13,800 | 805 |
| 2021-12-01 | 1,623 | 1,658 | 1,582 | 1,658 | 13,700 | 829 |
| 2021-11-30 | 1,629 | 1,660 | 1,616 | 1,620 | 13,200 | 810 |
| 2021-11-29 | 1,608 | 1,661 | 1,602 | 1,615 | 21,000 | 807.50 |
| 2021-11-26 | 1,686 | 1,686 | 1,624 | 1,641 | 49,500 | 820.50 |
| 2021-11-25 | 1,738 | 1,738 | 1,687 | 1,695 | 35,300 | 847.50 |
| 2021-11-24 | 1,790 | 1,790 | 1,734 | 1,741 | 23,400 | 870.50 |
| 2021-11-22 | 1,755 | 1,795 | 1,724 | 1,795 | 25,000 | 897.50 |
| 2021-11-19 | 1,765 | 1,765 | 1,719 | 1,742 | 32,100 | 871 |
| 2021-11-18 | 1,740 | 1,761 | 1,725 | 1,749 | 17,800 | 874.50 |
| 2021-11-17 | 1,800 | 1,800 | 1,700 | 1,748 | 46,900 | 874 |
| 2021-11-16 | 1,825 | 1,867 | 1,782 | 1,798 | 34,600 | 899 |
| 2021-11-15 | 1,951 | 1,985 | 1,785 | 1,810 | 111,600 | 905 |
| 2021-11-12 | 1,881 | 1,932 | 1,881 | 1,900 | 27,000 | 950 |
| 2021-11-11 | 1,870 | 1,897 | 1,870 | 1,877 | 5,000 | 938.50 |
| 2021-11-10 | 1,885 | 1,907 | 1,862 | 1,877 | 15,800 | 938.50 |
| 2021-11-09 | 1,945 | 1,945 | 1,887 | 1,889 | 18,800 | 944.50 |
| 2021-11-08 | 1,880 | 1,945 | 1,879 | 1,929 | 16,500 | 964.50 |
| 2021-11-05 | 1,891 | 1,900 | 1,850 | 1,878 | 17,500 | 939 |
| 2021-11-04 | 1,922 | 1,931 | 1,905 | 1,911 | 60,700 | 955.50 |
| 2021-11-02 | 1,875 | 1,933 | 1,875 | 1,913 | 18,800 | 956.50 |
| 2021-11-01 | 1,872 | 1,882 | 1,865 | 1,875 | 8,100 | 937.50 |
| 2021-10-29 | 1,863 | 1,882 | 1,851 | 1,856 | 6,800 | 928 |
| 2021-10-28 | 1,866 | 1,870 | 1,830 | 1,862 | 13,700 | 931 |
| 2021-10-27 | 1,905 | 1,905 | 1,845 | 1,868 | 14,000 | 934 |
| 2021-10-26 | 1,896 | 1,916 | 1,877 | 1,905 | 10,600 | 952.50 |
| 2021-10-25 | 1,905 | 1,932 | 1,869 | 1,876 | 53,700 | 938 |
| 2021-10-22 | 1,847 | 1,900 | 1,817 | 1,888 | 67,500 | 944 |
| 2021-10-21 | 1,888 | 1,995 | 1,751 | 1,817 | 237,000 | 908.50 |
| 2021-10-20 | 1,686 | 1,686 | 1,654 | 1,670 | 3,200 | 835 |
| 2021-10-19 | 1,652 | 1,717 | 1,649 | 1,675 | 7,700 | 837.50 |
| 2021-10-18 | 1,695 | 1,702 | 1,661 | 1,669 | 7,400 | 834.50 |
| 2021-10-15 | 1,696 | 1,711 | 1,680 | 1,688 | 11,400 | 844 |
| 2021-10-14 | 1,711 | 1,711 | 1,677 | 1,696 | 9,700 | 848 |
| 2021-10-13 | 1,745 | 1,763 | 1,716 | 1,716 | 11,000 | 858 |
| 2021-10-12 | 1,665 | 1,745 | 1,628 | 1,745 | 22,300 | 872.50 |
| 2021-10-11 | 1,662 | 1,716 | 1,622 | 1,684 | 22,100 | 842 |
| 2021-10-08 | 1,691 | 1,695 | 1,667 | 1,667 | 5,000 | 833.50 |
| 2021-10-07 | 1,725 | 1,731 | 1,675 | 1,695 | 9,900 | 847.50 |
| 2021-10-06 | 1,676 | 1,725 | 1,661 | 1,725 | 16,600 | 862.50 |
| 2021-10-05 | 1,633 | 1,700 | 1,573 | 1,651 | 19,200 | 825.50 |
| 2021-10-04 | 1,773 | 1,800 | 1,622 | 1,622 | 25,100 | 811 |
| 2021-10-01 | 1,704 | 1,745 | 1,652 | 1,745 | 16,300 | 872.50 |
| 2021-09-30 | 1,641 | 1,778 | 1,641 | 1,730 | 55,000 | 865 |
| 2021-09-29 | 1,619 | 1,680 | 1,619 | 1,650 | 10,300 | 825 |
| 2021-09-28 | 1,631 | 1,663 | 1,588 | 1,652 | 23,800 | 826 |
| 2021-09-27 | 1,563 | 1,668 | 1,562 | 1,649 | 43,000 | 824.50 |
| 2021-09-24 | 1,568 | 1,568 | 1,540 | 1,544 | 7,100 | 772 |
| 2021-09-22 | 1,554 | 1,568 | 1,511 | 1,519 | 16,600 | 759.50 |
| 2021-09-21 | 1,495 | 1,599 | 1,495 | 1,564 | 24,700 | 782 |
| 2021-09-17 | 1,501 | 1,570 | 1,501 | 1,570 | 21,000 | 785 |
| 2021-09-16 | 1,567 | 1,569 | 1,490 | 1,518 | 18,600 | 759 |
| 2021-09-15 | 1,516 | 1,563 | 1,492 | 1,556 | 33,600 | 778 |
| 2021-09-14 | 1,607 | 1,619 | 1,511 | 1,556 | 53,700 | 778 |
| 2021-09-13 | 1,525 | 1,574 | 1,525 | 1,574 | 41,100 | 787 |
| 2021-09-10 | 1,417 | 1,500 | 1,387 | 1,497 | 89,600 | 748.50 |
| 2021-09-09 | 1,408 | 1,408 | 1,376 | 1,400 | 5,900 | 700 |
| 2021-09-08 | 1,403 | 1,413 | 1,391 | 1,408 | 11,300 | 704 |
| 2021-09-07 | 1,400 | 1,422 | 1,398 | 1,403 | 6,100 | 701.50 |
| 2021-09-06 | 1,397 | 1,408 | 1,368 | 1,400 | 5,000 | 700 |
| 2021-09-03 | 1,430 | 1,430 | 1,390 | 1,398 | 4,400 | 699 |
| 2021-09-02 | 1,450 | 1,450 | 1,411 | 1,419 | 7,300 | 709.50 |
| 2021-09-01 | 1,449 | 1,449 | 1,424 | 1,434 | 6,600 | 717 |
| 2021-08-31 | 1,438 | 1,464 | 1,420 | 1,422 | 8,600 | 711 |
| 2021-08-30 | 1,392 | 1,510 | 1,365 | 1,435 | 38,200 | 717.50 |
| 2021-08-27 | 1,374 | 1,376 | 1,335 | 1,362 | 4,700 | 681 |
| 2021-08-26 | 1,351 | 1,365 | 1,321 | 1,365 | 7,100 | 682.50 |
| 2021-08-25 | 1,367 | 1,373 | 1,346 | 1,356 | 7,100 | 678 |
| 2021-08-24 | 1,299 | 1,350 | 1,299 | 1,337 | 9,400 | 668.50 |
| 2021-08-23 | 1,260 | 1,289 | 1,260 | 1,289 | 4,100 | 644.50 |
| 2021-08-20 | 1,260 | 1,260 | 1,221 | 1,251 | 7,000 | 625.50 |
| 2021-08-19 | 1,298 | 1,298 | 1,256 | 1,256 | 3,100 | 628 |
| 2021-08-18 | 1,251 | 1,297 | 1,208 | 1,288 | 8,700 | 644 |
| 2021-08-17 | 1,262 | 1,297 | 1,257 | 1,257 | 8,300 | 628.50 |
| 2021-08-16 | 1,325 | 1,325 | 1,270 | 1,275 | 16,200 | 637.50 |
| 2021-08-13 | 1,380 | 1,380 | 1,315 | 1,325 | 11,600 | 662.50 |
| 2021-08-12 | 1,403 | 1,418 | 1,326 | 1,378 | 72,000 | 689 |
| 2021-08-11 | 1,456 | 1,456 | 1,401 | 1,456 | 128,200 | 728 |
| 2021-08-10 | 1,168 | 1,176 | 1,152 | 1,156 | 4,200 | 578 |
| 2021-08-06 | 1,144 | 1,159 | 1,141 | 1,144 | 2,600 | 572 |
| 2021-08-05 | 1,151 | 1,181 | 1,141 | 1,144 | 5,200 | 572 |
| 2021-08-04 | 1,179 | 1,189 | 1,140 | 1,151 | 8,600 | 575.50 |
| 2021-08-03 | 1,198 | 1,198 | 1,175 | 1,179 | 4,900 | 589.50 |
| 2021-08-02 | 1,201 | 1,205 | 1,193 | 1,197 | 6,300 | 598.50 |
| 2021-07-30 | 1,208 | 1,220 | 1,203 | 1,208 | 5,100 | 604 |
| 2021-07-29 | 1,214 | 1,241 | 1,206 | 1,208 | 13,000 | 604 |
| 2021-07-28 | 1,249 | 1,260 | 1,215 | 1,244 | 4,800 | 622 |
| 2021-07-27 | 1,282 | 1,282 | 1,244 | 1,249 | 6,500 | 624.50 |
| 2021-07-26 | 1,270 | 1,282 | 1,242 | 1,282 | 4,600 | 641 |
| 2021-07-21 | 1,258 | 1,267 | 1,233 | 1,247 | 10,000 | 623.50 |
| 2021-07-20 | 1,251 | 1,260 | 1,205 | 1,258 | 13,300 | 629 |
| 2021-07-19 | 1,282 | 1,293 | 1,269 | 1,270 | 6,500 | 635 |
| 2021-07-16 | 1,300 | 1,300 | 1,290 | 1,293 | 3,600 | 646.50 |
| 2021-07-15 | 1,327 | 1,327 | 1,289 | 1,300 | 11,400 | 650 |
| 2021-07-14 | 1,350 | 1,350 | 1,328 | 1,331 | 1,600 | 665.50 |
| 2021-07-13 | 1,349 | 1,357 | 1,335 | 1,336 | 1,400 | 668 |
| 2021-07-12 | 1,321 | 1,364 | 1,311 | 1,364 | 3,500 | 682 |
| 2021-07-09 | 1,303 | 1,322 | 1,302 | 1,321 | 4,900 | 660.50 |
| 2021-07-08 | 1,335 | 1,342 | 1,311 | 1,332 | 5,000 | 666 |
| 2021-07-07 | 1,376 | 1,386 | 1,346 | 1,356 | 5,300 | 678 |
| 2021-07-06 | 1,336 | 1,360 | 1,335 | 1,360 | 3,600 | 680 |
| 2021-07-05 | 1,385 | 1,385 | 1,350 | 1,366 | 2,100 | 683 |
| 2021-07-02 | 1,352 | 1,374 | 1,350 | 1,367 | 2,000 | 683.50 |
| 2021-07-01 | 1,378 | 1,400 | 1,353 | 1,356 | 2,900 | 678 |
| 2021-06-30 | 1,374 | 1,376 | 1,367 | 1,376 | 2,000 | 688 |
| 2021-06-29 | 1,390 | 1,394 | 1,361 | 1,378 | 1,300 | 689 |
| 2021-06-28 | 1,396 | 1,406 | 1,390 | 1,390 | 72,100 | 695 |
| 2021-06-25 | 1,419 | 1,419 | 1,389 | 1,391 | 3,300 | 695.50 |
| 2021-06-24 | 1,390 | 1,414 | 1,384 | 1,389 | 1,300 | 694.50 |
| 2021-06-23 | 1,400 | 1,414 | 1,366 | 1,395 | 5,200 | 697.50 |
| 2021-06-22 | 1,414 | 1,418 | 1,380 | 1,418 | 9,800 | 709 |
| 2021-06-21 | 1,425 | 1,433 | 1,334 | 1,368 | 28,900 | 684 |
| 2021-06-18 | 1,580 | 1,580 | 1,450 | 1,466 | 24,800 | 733 |
| 2021-06-17 | 1,555 | 1,646 | 1,541 | 1,566 | 43,000 | 783 |
| 2021-06-16 | 1,550 | 1,557 | 1,535 | 1,555 | 6,800 | 777.50 |
| 2021-06-15 | 1,491 | 1,555 | 1,488 | 1,551 | 20,500 | 775.50 |
| 2021-06-14 | 1,451 | 1,504 | 1,451 | 1,504 | 8,900 | 752 |
| 2021-06-11 | 1,462 | 1,482 | 1,456 | 1,478 | 5,900 | 739 |
| 2021-06-10 | 1,481 | 1,512 | 1,457 | 1,461 | 9,800 | 730.50 |
| 2021-06-09 | 1,479 | 1,505 | 1,461 | 1,498 | 4,500 | 749 |
| 2021-06-08 | 1,479 | 1,480 | 1,456 | 1,479 | 2,200 | 739.50 |
| 2021-06-07 | 1,473 | 1,473 | 1,449 | 1,467 | 5,100 | 733.50 |
| 2021-06-04 | 1,455 | 1,472 | 1,433 | 1,443 | 4,500 | 721.50 |
| 2021-06-03 | 1,498 | 1,500 | 1,453 | 1,473 | 8,000 | 736.50 |
| 2021-06-02 | 1,442 | 1,515 | 1,439 | 1,500 | 15,700 | 750 |
| 2021-06-01 | 1,424 | 1,424 | 1,392 | 1,420 | 5,800 | 710 |
| 2021-05-31 | 1,438 | 1,455 | 1,421 | 1,439 | 3,300 | 719.50 |
| 2021-05-28 | 1,460 | 1,475 | 1,460 | 1,460 | 1,300 | 730 |
| 2021-05-27 | 1,446 | 1,484 | 1,441 | 1,460 | 10,900 | 730 |
| 2021-05-26 | 1,428 | 1,480 | 1,416 | 1,471 | 14,100 | 735.50 |
| 2021-05-25 | 1,450 | 1,450 | 1,431 | 1,446 | 3,600 | 723 |
| 2021-05-24 | 1,420 | 1,428 | 1,407 | 1,414 | 3,500 | 707 |
| 2021-05-21 | 1,432 | 1,450 | 1,381 | 1,414 | 7,700 | 707 |
| 2021-05-20 | 1,387 | 1,408 | 1,353 | 1,405 | 11,500 | 702.50 |
| 2021-05-19 | 1,291 | 1,389 | 1,291 | 1,389 | 21,600 | 694.50 |
| 2021-05-18 | 1,211 | 1,312 | 1,211 | 1,310 | 12,000 | 655 |
| 2021-05-17 | 1,250 | 1,270 | 1,203 | 1,203 | 15,200 | 601.50 |
| 2021-05-14 | 1,332 | 1,332 | 1,241 | 1,250 | 30,600 | 625 |
| 2021-05-13 | 1,338 | 1,385 | 1,308 | 1,317 | 15,700 | 658.50 |
| 2021-05-12 | 1,364 | 1,364 | 1,259 | 1,341 | 27,700 | 670.50 |
| 2021-05-11 | 1,372 | 1,375 | 1,351 | 1,361 | 3,900 | 680.50 |
| 2021-05-10 | 1,380 | 1,386 | 1,360 | 1,372 | 10,900 | 686 |
| 2021-05-07 | 1,402 | 1,422 | 1,382 | 1,383 | 4,800 | 691.50 |
| 2021-05-06 | 1,410 | 1,412 | 1,395 | 1,400 | 4,700 | 700 |
| 2021-04-30 | 1,398 | 1,405 | 1,388 | 1,401 | 2,600 | 700.50 |
| 2021-04-28 | 1,415 | 1,423 | 1,390 | 1,390 | 4,800 | 695 |
| 2021-04-27 | 1,435 | 1,435 | 1,411 | 1,424 | 4,400 | 712 |
| 2021-04-26 | 1,395 | 1,450 | 1,395 | 1,441 | 8,300 | 720.50 |
| 2021-04-23 | 1,400 | 1,410 | 1,383 | 1,400 | 8,400 | 700 |
| 2021-04-22 | 1,384 | 1,410 | 1,370 | 1,398 | 6,300 | 699 |
| 2021-04-21 | 1,410 | 1,410 | 1,360 | 1,384 | 13,700 | 692 |
| 2021-04-20 | 1,450 | 1,463 | 1,406 | 1,413 | 18,400 | 706.50 |
| 2021-04-19 | 1,473 | 1,486 | 1,465 | 1,465 | 4,500 | 732.50 |
| 2021-04-16 | 1,481 | 1,499 | 1,456 | 1,471 | 17,400 | 735.50 |
| 2021-04-15 | 1,492 | 1,514 | 1,479 | 1,482 | 9,700 | 741 |
| 2021-04-14 | 1,520 | 1,523 | 1,495 | 1,511 | 11,700 | 755.50 |
| 2021-04-13 | 1,500 | 1,535 | 1,500 | 1,520 | 5,700 | 760 |
| 2021-04-12 | 1,532 | 1,536 | 1,476 | 1,495 | 22,300 | 747.50 |
| 2021-04-09 | 1,527 | 1,547 | 1,527 | 1,532 | 5,400 | 766 |
| 2021-04-08 | 1,542 | 1,550 | 1,523 | 1,527 | 5,100 | 763.50 |
| 2021-04-07 | 1,534 | 1,565 | 1,534 | 1,550 | 7,200 | 775 |
| 2021-04-06 | 1,530 | 1,560 | 1,526 | 1,526 | 37,000 | 763 |
| 2021-04-05 | 1,532 | 1,541 | 1,511 | 1,520 | 12,800 | 760 |
| 2021-04-02 | 1,539 | 1,540 | 1,515 | 1,533 | 9,900 | 766.50 |
| 2021-04-01 | 1,545 | 1,570 | 1,528 | 1,530 | 5,400 | 765 |
| 2021-03-31 | 1,573 | 1,573 | 1,543 | 1,550 | 5,200 | 775 |
| 2021-03-30 | 1,536 | 1,580 | 1,536 | 1,543 | 4,400 | 771.50 |
| 2021-03-29 | 1,580 | 1,586 | 1,520 | 1,532 | 23,500 | 766 |
| 2021-03-26 | 1,574 | 1,597 | 1,566 | 1,580 | 15,000 | 790 |
| 2021-03-25 | 1,574 | 1,574 | 1,520 | 1,563 | 21,200 | 781.50 |
| 2021-03-24 | 1,607 | 1,608 | 1,528 | 1,542 | 52,200 | 771 |
| 2021-03-23 | 1,677 | 1,699 | 1,633 | 1,647 | 18,200 | 823.50 |
| 2021-03-22 | 1,686 | 1,713 | 1,652 | 1,685 | 30,100 | 842.50 |
| 2021-03-19 | 1,776 | 1,776 | 1,670 | 1,691 | 70,700 | 845.50 |
| 2021-03-18 | 1,676 | 1,842 | 1,638 | 1,785 | 156,000 | 892.50 |
| 2021-03-17 | 1,608 | 1,733 | 1,560 | 1,647 | 115,500 | 823.50 |
| 2021-03-16 | 1,629 | 1,629 | 1,585 | 1,608 | 14,600 | 804 |
| 2021-03-15 | 1,645 | 1,645 | 1,604 | 1,628 | 13,600 | 814 |
| 2021-03-12 | 1,652 | 1,667 | 1,620 | 1,635 | 14,000 | 817.50 |
| 2021-03-11 | 1,647 | 1,666 | 1,637 | 1,652 | 8,800 | 826 |
| 2021-03-10 | 1,625 | 1,680 | 1,609 | 1,635 | 29,000 | 817.50 |
| 2021-03-09 | 1,530 | 1,630 | 1,510 | 1,609 | 36,700 | 804.50 |
| 2021-03-08 | 1,605 | 1,611 | 1,528 | 1,529 | 28,600 | 764.50 |
| 2021-03-05 | 1,637 | 1,654 | 1,550 | 1,594 | 55,700 | 797 |
| 2021-03-04 | 1,538 | 1,694 | 1,526 | 1,660 | 44,200 | 830 |
| 2021-03-03 | 1,542 | 1,565 | 1,534 | 1,565 | 11,900 | 782.50 |
| 2021-03-02 | 1,565 | 1,614 | 1,523 | 1,547 | 33,400 | 773.50 |
| 2021-03-01 | 1,643 | 1,655 | 1,541 | 1,555 | 59,800 | 777.50 |
| 2021-02-26 | 1,691 | 1,711 | 1,650 | 1,660 | 55,900 | 830 |
| 2021-02-25 | 1,770 | 1,787 | 1,711 | 1,727 | 35,600 | 863.50 |
| 2021-02-24 | 1,739 | 1,814 | 1,699 | 1,740 | 80,500 | 870 |
| 2021-02-22 | 1,669 | 1,747 | 1,646 | 1,740 | 99,900 | 870 |
| 2021-02-19 | 1,580 | 1,638 | 1,569 | 1,638 | 26,500 | 819 |
| 2021-02-18 | 1,649 | 1,649 | 1,580 | 1,580 | 34,000 | 790 |
| 2021-02-17 | 1,616 | 1,660 | 1,568 | 1,636 | 98,300 | 818 |
| 2021-02-16 | 1,509 | 1,628 | 1,502 | 1,609 | 96,400 | 804.50 |
| 2021-02-15 | 1,510 | 1,535 | 1,418 | 1,483 | 55,700 | 741.50 |
| 2021-02-12 | 1,468 | 1,522 | 1,453 | 1,510 | 35,800 | 755 |
| 2021-02-10 | 1,480 | 1,494 | 1,431 | 1,448 | 23,200 | 724 |
| 2021-02-09 | 1,522 | 1,522 | 1,455 | 1,455 | 14,500 | 727.50 |
| 2021-02-08 | 1,530 | 1,535 | 1,483 | 1,493 | 26,800 | 746.50 |
| 2021-02-05 | 1,430 | 1,535 | 1,426 | 1,510 | 73,600 | 755 |
| 2021-02-04 | 1,466 | 1,473 | 1,400 | 1,430 | 42,700 | 715 |
| 2021-02-03 | 1,375 | 1,446 | 1,366 | 1,436 | 24,900 | 718 |
| 2021-02-02 | 1,339 | 1,367 | 1,327 | 1,359 | 5,500 | 679.50 |
| 2021-02-01 | 1,354 | 1,358 | 1,317 | 1,339 | 5,500 | 669.50 |
| 2021-01-29 | 1,343 | 1,363 | 1,318 | 1,358 | 15,000 | 679 |
| 2021-01-28 | 1,321 | 1,344 | 1,320 | 1,343 | 9,900 | 671.50 |
| 2021-01-27 | 1,375 | 1,375 | 1,334 | 1,343 | 8,000 | 671.50 |
| 2021-01-26 | 1,425 | 1,426 | 1,362 | 1,367 | 26,900 | 683.50 |
| 2021-01-25 | 1,427 | 1,427 | 1,371 | 1,425 | 16,700 | 712.50 |
| 2021-01-22 | 1,448 | 1,448 | 1,350 | 1,397 | 49,300 | 698.50 |
| 2021-01-21 | 1,300 | 1,363 | 1,292 | 1,363 | 18,100 | 681.50 |
| 2021-01-20 | 1,285 | 1,316 | 1,270 | 1,299 | 13,600 | 649.50 |
| 2021-01-19 | 1,272 | 1,288 | 1,263 | 1,273 | 8,600 | 636.50 |
| 2021-01-18 | 1,262 | 1,280 | 1,245 | 1,271 | 9,600 | 635.50 |
| 2021-01-15 | 1,265 | 1,265 | 1,247 | 1,262 | 8,000 | 631 |
| 2021-01-14 | 1,268 | 1,321 | 1,241 | 1,249 | 15,700 | 624.50 |
| 2021-01-13 | 1,275 | 1,275 | 1,248 | 1,264 | 7,000 | 632 |
| 2021-01-12 | 1,297 | 1,302 | 1,277 | 1,284 | 6,800 | 642 |
| 2021-01-08 | 1,264 | 1,310 | 1,258 | 1,297 | 9,700 | 648.50 |
| 2021-01-07 | 1,251 | 1,276 | 1,239 | 1,266 | 6,600 | 633 |
| 2021-01-06 | 1,226 | 1,265 | 1,226 | 1,248 | 9,300 | 624 |
| 2021-01-05 | 1,242 | 1,255 | 1,200 | 1,209 | 23,800 | 604.50 |
| 2021-01-04 | 1,338 | 1,338 | 1,240 | 1,260 | 24,200 | 630 |
分割・併合履歴 ： [2024-12-27]1株→2株