7172 (株)ジャパンインベストメントアドバイザー 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 | 1,289 | 1,307 | 1,283 | 1,301 | 60,800 | 1,301 |
| 2021-12-29 | 1,281 | 1,308 | 1,272 | 1,300 | 97,300 | 1,300 |
| 2021-12-28 | 1,304 | 1,304 | 1,274 | 1,300 | 199,800 | 1,300 |
| 2021-12-27 | 1,290 | 1,295 | 1,280 | 1,281 | 86,000 | 1,281 |
| 2021-12-24 | 1,302 | 1,308 | 1,279 | 1,286 | 98,100 | 1,286 |
| 2021-12-23 | 1,306 | 1,306 | 1,280 | 1,289 | 124,600 | 1,289 |
| 2021-12-22 | 1,252 | 1,314 | 1,252 | 1,309 | 241,300 | 1,309 |
| 2021-12-21 | 1,242 | 1,253 | 1,233 | 1,240 | 72,600 | 1,240 |
| 2021-12-20 | 1,279 | 1,282 | 1,239 | 1,242 | 89,800 | 1,242 |
| 2021-12-17 | 1,269 | 1,279 | 1,255 | 1,279 | 78,400 | 1,279 |
| 2021-12-16 | 1,275 | 1,279 | 1,255 | 1,255 | 83,700 | 1,255 |
| 2021-12-15 | 1,228 | 1,253 | 1,228 | 1,250 | 61,400 | 1,250 |
| 2021-12-14 | 1,254 | 1,256 | 1,230 | 1,239 | 89,100 | 1,239 |
| 2021-12-13 | 1,280 | 1,292 | 1,251 | 1,256 | 92,900 | 1,256 |
| 2021-12-10 | 1,277 | 1,283 | 1,244 | 1,252 | 129,700 | 1,252 |
| 2021-12-09 | 1,270 | 1,286 | 1,262 | 1,280 | 108,000 | 1,280 |
| 2021-12-08 | 1,251 | 1,268 | 1,238 | 1,268 | 155,100 | 1,268 |
| 2021-12-07 | 1,193 | 1,226 | 1,193 | 1,226 | 151,800 | 1,226 |
| 2021-12-06 | 1,193 | 1,197 | 1,170 | 1,180 | 113,100 | 1,180 |
| 2021-12-03 | 1,168 | 1,181 | 1,156 | 1,177 | 100,200 | 1,177 |
| 2021-12-02 | 1,157 | 1,165 | 1,134 | 1,143 | 121,500 | 1,143 |
| 2021-12-01 | 1,140 | 1,169 | 1,115 | 1,161 | 185,800 | 1,161 |
| 2021-11-30 | 1,137 | 1,162 | 1,127 | 1,143 | 852,400 | 1,143 |
| 2021-11-29 | 1,096 | 1,145 | 1,084 | 1,107 | 292,500 | 1,107 |
| 2021-11-26 | 1,165 | 1,179 | 1,125 | 1,126 | 349,000 | 1,126 |
| 2021-11-25 | 1,196 | 1,199 | 1,176 | 1,185 | 215,200 | 1,185 |
| 2021-11-24 | 1,217 | 1,222 | 1,195 | 1,195 | 158,900 | 1,195 |
| 2021-11-22 | 1,202 | 1,221 | 1,175 | 1,216 | 279,700 | 1,216 |
| 2021-11-19 | 1,230 | 1,239 | 1,204 | 1,210 | 197,000 | 1,210 |
| 2021-11-18 | 1,218 | 1,249 | 1,216 | 1,242 | 135,700 | 1,242 |
| 2021-11-17 | 1,259 | 1,269 | 1,215 | 1,215 | 233,600 | 1,215 |
| 2021-11-16 | 1,267 | 1,276 | 1,250 | 1,254 | 125,100 | 1,254 |
| 2021-11-15 | 1,288 | 1,291 | 1,252 | 1,254 | 156,900 | 1,254 |
| 2021-11-12 | 1,318 | 1,327 | 1,276 | 1,283 | 202,300 | 1,283 |
| 2021-11-11 | 1,289 | 1,325 | 1,288 | 1,312 | 120,200 | 1,312 |
| 2021-11-10 | 1,305 | 1,313 | 1,278 | 1,288 | 128,700 | 1,288 |
| 2021-11-09 | 1,328 | 1,348 | 1,300 | 1,310 | 183,100 | 1,310 |
| 2021-11-08 | 1,273 | 1,320 | 1,272 | 1,311 | 210,200 | 1,311 |
| 2021-11-05 | 1,264 | 1,274 | 1,244 | 1,249 | 83,800 | 1,249 |
| 2021-11-04 | 1,269 | 1,290 | 1,260 | 1,271 | 146,700 | 1,271 |
| 2021-11-02 | 1,249 | 1,259 | 1,242 | 1,246 | 98,700 | 1,246 |
| 2021-11-01 | 1,255 | 1,287 | 1,227 | 1,249 | 235,200 | 1,249 |
| 2021-10-29 | 1,268 | 1,268 | 1,241 | 1,241 | 90,400 | 1,241 |
| 2021-10-28 | 1,257 | 1,282 | 1,239 | 1,268 | 186,900 | 1,268 |
| 2021-10-27 | 1,279 | 1,279 | 1,257 | 1,265 | 84,500 | 1,265 |
| 2021-10-26 | 1,274 | 1,290 | 1,269 | 1,288 | 49,800 | 1,288 |
| 2021-10-25 | 1,280 | 1,287 | 1,257 | 1,264 | 92,700 | 1,264 |
| 2021-10-22 | 1,282 | 1,300 | 1,271 | 1,286 | 93,000 | 1,286 |
| 2021-10-21 | 1,306 | 1,311 | 1,282 | 1,282 | 64,200 | 1,282 |
| 2021-10-20 | 1,305 | 1,320 | 1,305 | 1,306 | 62,400 | 1,306 |
| 2021-10-19 | 1,304 | 1,309 | 1,288 | 1,304 | 52,600 | 1,304 |
| 2021-10-18 | 1,305 | 1,319 | 1,296 | 1,304 | 84,200 | 1,304 |
| 2021-10-15 | 1,278 | 1,299 | 1,271 | 1,299 | 138,900 | 1,299 |
| 2021-10-14 | 1,290 | 1,295 | 1,257 | 1,263 | 151,100 | 1,263 |
| 2021-10-13 | 1,310 | 1,313 | 1,283 | 1,290 | 107,000 | 1,290 |
| 2021-10-12 | 1,326 | 1,330 | 1,305 | 1,312 | 74,100 | 1,312 |
| 2021-10-11 | 1,316 | 1,328 | 1,306 | 1,324 | 78,200 | 1,324 |
| 2021-10-08 | 1,305 | 1,315 | 1,296 | 1,296 | 117,300 | 1,296 |
| 2021-10-07 | 1,300 | 1,308 | 1,279 | 1,279 | 120,300 | 1,279 |
| 2021-10-06 | 1,341 | 1,352 | 1,289 | 1,295 | 183,600 | 1,295 |
| 2021-10-05 | 1,325 | 1,337 | 1,284 | 1,332 | 211,000 | 1,332 |
| 2021-10-04 | 1,373 | 1,374 | 1,325 | 1,335 | 143,900 | 1,335 |
| 2021-10-01 | 1,350 | 1,367 | 1,324 | 1,352 | 175,500 | 1,352 |
| 2021-09-30 | 1,330 | 1,367 | 1,328 | 1,363 | 170,000 | 1,363 |
| 2021-09-29 | 1,310 | 1,334 | 1,305 | 1,325 | 288,200 | 1,325 |
| 2021-09-28 | 1,370 | 1,370 | 1,331 | 1,346 | 140,400 | 1,346 |
| 2021-09-27 | 1,353 | 1,377 | 1,353 | 1,359 | 126,500 | 1,359 |
| 2021-09-24 | 1,339 | 1,350 | 1,323 | 1,349 | 119,400 | 1,349 |
| 2021-09-22 | 1,323 | 1,327 | 1,303 | 1,310 | 134,900 | 1,310 |
| 2021-09-21 | 1,330 | 1,336 | 1,300 | 1,326 | 162,700 | 1,326 |
| 2021-09-17 | 1,345 | 1,369 | 1,340 | 1,369 | 110,600 | 1,369 |
| 2021-09-16 | 1,395 | 1,395 | 1,320 | 1,350 | 225,800 | 1,350 |
| 2021-09-15 | 1,386 | 1,398 | 1,377 | 1,389 | 103,100 | 1,389 |
| 2021-09-14 | 1,397 | 1,421 | 1,395 | 1,409 | 166,600 | 1,409 |
| 2021-09-13 | 1,380 | 1,385 | 1,366 | 1,385 | 119,700 | 1,385 |
| 2021-09-10 | 1,353 | 1,385 | 1,353 | 1,384 | 175,400 | 1,384 |
| 2021-09-09 | 1,373 | 1,375 | 1,340 | 1,344 | 233,700 | 1,344 |
| 2021-09-08 | 1,403 | 1,405 | 1,376 | 1,387 | 155,500 | 1,387 |
| 2021-09-07 | 1,429 | 1,430 | 1,387 | 1,389 | 251,200 | 1,389 |
| 2021-09-06 | 1,419 | 1,430 | 1,403 | 1,415 | 124,300 | 1,415 |
| 2021-09-03 | 1,423 | 1,423 | 1,401 | 1,402 | 95,100 | 1,402 |
| 2021-09-02 | 1,425 | 1,425 | 1,404 | 1,413 | 73,700 | 1,413 |
| 2021-09-01 | 1,415 | 1,443 | 1,405 | 1,433 | 92,900 | 1,433 |
| 2021-08-31 | 1,411 | 1,424 | 1,402 | 1,412 | 84,900 | 1,412 |
| 2021-08-30 | 1,439 | 1,459 | 1,414 | 1,424 | 88,900 | 1,424 |
| 2021-08-27 | 1,404 | 1,414 | 1,396 | 1,414 | 51,400 | 1,414 |
| 2021-08-26 | 1,392 | 1,419 | 1,390 | 1,404 | 104,800 | 1,404 |
| 2021-08-25 | 1,381 | 1,409 | 1,378 | 1,392 | 76,100 | 1,392 |
| 2021-08-24 | 1,347 | 1,394 | 1,345 | 1,381 | 118,900 | 1,381 |
| 2021-08-23 | 1,303 | 1,343 | 1,301 | 1,336 | 149,100 | 1,336 |
| 2021-08-20 | 1,300 | 1,331 | 1,268 | 1,273 | 155,200 | 1,273 |
| 2021-08-19 | 1,353 | 1,354 | 1,310 | 1,314 | 173,600 | 1,314 |
| 2021-08-18 | 1,364 | 1,377 | 1,353 | 1,365 | 108,100 | 1,365 |
| 2021-08-17 | 1,394 | 1,404 | 1,367 | 1,373 | 134,100 | 1,373 |
| 2021-08-16 | 1,439 | 1,444 | 1,385 | 1,404 | 275,000 | 1,404 |
| 2021-08-13 | 1,439 | 1,454 | 1,437 | 1,444 | 44,900 | 1,444 |
| 2021-08-12 | 1,479 | 1,479 | 1,433 | 1,434 | 67,100 | 1,434 |
| 2021-08-11 | 1,480 | 1,485 | 1,450 | 1,452 | 65,000 | 1,452 |
| 2021-08-10 | 1,428 | 1,479 | 1,428 | 1,477 | 108,600 | 1,477 |
| 2021-08-06 | 1,430 | 1,450 | 1,420 | 1,427 | 107,800 | 1,427 |
| 2021-08-05 | 1,443 | 1,464 | 1,431 | 1,437 | 83,300 | 1,437 |
| 2021-08-04 | 1,445 | 1,467 | 1,437 | 1,443 | 85,400 | 1,443 |
| 2021-08-03 | 1,446 | 1,485 | 1,430 | 1,447 | 153,200 | 1,447 |
| 2021-08-02 | 1,452 | 1,461 | 1,413 | 1,421 | 287,200 | 1,421 |
| 2021-07-30 | 1,525 | 1,530 | 1,470 | 1,472 | 165,300 | 1,472 |
| 2021-07-29 | 1,532 | 1,545 | 1,521 | 1,543 | 256,400 | 1,543 |
| 2021-07-28 | 1,545 | 1,551 | 1,500 | 1,512 | 101,200 | 1,512 |
| 2021-07-27 | 1,545 | 1,559 | 1,534 | 1,557 | 82,700 | 1,557 |
| 2021-07-26 | 1,542 | 1,552 | 1,528 | 1,534 | 78,100 | 1,534 |
| 2021-07-21 | 1,529 | 1,545 | 1,519 | 1,528 | 88,200 | 1,528 |
| 2021-07-20 | 1,505 | 1,528 | 1,497 | 1,502 | 113,900 | 1,502 |
| 2021-07-19 | 1,540 | 1,543 | 1,512 | 1,521 | 126,400 | 1,521 |
| 2021-07-16 | 1,516 | 1,565 | 1,514 | 1,564 | 120,500 | 1,564 |
| 2021-07-15 | 1,560 | 1,560 | 1,519 | 1,522 | 87,600 | 1,522 |
| 2021-07-14 | 1,536 | 1,574 | 1,526 | 1,566 | 142,700 | 1,566 |
| 2021-07-13 | 1,514 | 1,543 | 1,508 | 1,526 | 123,900 | 1,526 |
| 2021-07-12 | 1,494 | 1,530 | 1,489 | 1,506 | 179,200 | 1,506 |
| 2021-07-09 | 1,440 | 1,467 | 1,426 | 1,465 | 167,100 | 1,465 |
| 2021-07-08 | 1,470 | 1,491 | 1,451 | 1,451 | 122,300 | 1,451 |
| 2021-07-07 | 1,488 | 1,508 | 1,480 | 1,485 | 75,400 | 1,485 |
| 2021-07-06 | 1,487 | 1,512 | 1,480 | 1,508 | 81,300 | 1,508 |
| 2021-07-05 | 1,508 | 1,510 | 1,487 | 1,487 | 74,900 | 1,487 |
| 2021-07-02 | 1,496 | 1,513 | 1,491 | 1,503 | 92,700 | 1,503 |
| 2021-07-01 | 1,495 | 1,508 | 1,482 | 1,486 | 56,300 | 1,486 |
| 2021-06-30 | 1,480 | 1,514 | 1,477 | 1,494 | 136,500 | 1,494 |
| 2021-06-29 | 1,468 | 1,477 | 1,450 | 1,473 | 87,100 | 1,473 |
| 2021-06-28 | 1,465 | 1,494 | 1,465 | 1,478 | 118,300 | 1,478 |
| 2021-06-25 | 1,462 | 1,466 | 1,449 | 1,450 | 105,700 | 1,450 |
| 2021-06-24 | 1,461 | 1,461 | 1,434 | 1,447 | 86,600 | 1,447 |
| 2021-06-23 | 1,457 | 1,474 | 1,446 | 1,451 | 110,100 | 1,451 |
| 2021-06-22 | 1,485 | 1,485 | 1,452 | 1,457 | 102,600 | 1,457 |
| 2021-06-21 | 1,421 | 1,448 | 1,418 | 1,447 | 208,800 | 1,447 |
| 2021-06-18 | 1,515 | 1,515 | 1,468 | 1,468 | 151,200 | 1,468 |
| 2021-06-17 | 1,526 | 1,543 | 1,509 | 1,525 | 117,900 | 1,525 |
| 2021-06-16 | 1,539 | 1,540 | 1,518 | 1,529 | 133,800 | 1,529 |
| 2021-06-15 | 1,600 | 1,609 | 1,553 | 1,561 | 134,000 | 1,561 |
| 2021-06-14 | 1,607 | 1,615 | 1,585 | 1,595 | 106,400 | 1,595 |
| 2021-06-11 | 1,609 | 1,627 | 1,588 | 1,589 | 128,000 | 1,589 |
| 2021-06-10 | 1,577 | 1,641 | 1,561 | 1,627 | 267,500 | 1,627 |
| 2021-06-09 | 1,539 | 1,580 | 1,531 | 1,570 | 158,000 | 1,570 |
| 2021-06-08 | 1,529 | 1,543 | 1,523 | 1,539 | 73,100 | 1,539 |
| 2021-06-07 | 1,545 | 1,549 | 1,513 | 1,528 | 121,300 | 1,528 |
| 2021-06-04 | 1,540 | 1,559 | 1,515 | 1,528 | 176,600 | 1,528 |
| 2021-06-03 | 1,518 | 1,577 | 1,517 | 1,574 | 324,400 | 1,574 |
| 2021-06-02 | 1,456 | 1,518 | 1,455 | 1,498 | 235,800 | 1,498 |
| 2021-06-01 | 1,449 | 1,455 | 1,428 | 1,448 | 119,700 | 1,448 |
| 2021-05-31 | 1,442 | 1,453 | 1,423 | 1,445 | 140,300 | 1,445 |
| 2021-05-28 | 1,469 | 1,478 | 1,405 | 1,412 | 454,800 | 1,412 |
| 2021-05-27 | 1,480 | 1,490 | 1,450 | 1,462 | 169,900 | 1,462 |
| 2021-05-26 | 1,460 | 1,490 | 1,453 | 1,471 | 136,900 | 1,471 |
| 2021-05-25 | 1,482 | 1,486 | 1,457 | 1,462 | 110,200 | 1,462 |
| 2021-05-24 | 1,496 | 1,497 | 1,452 | 1,464 | 202,500 | 1,464 |
| 2021-05-21 | 1,540 | 1,547 | 1,495 | 1,498 | 216,900 | 1,498 |
| 2021-05-20 | 1,526 | 1,546 | 1,518 | 1,540 | 96,900 | 1,540 |
| 2021-05-19 | 1,529 | 1,552 | 1,504 | 1,525 | 281,900 | 1,525 |
| 2021-05-18 | 1,512 | 1,559 | 1,498 | 1,553 | 172,500 | 1,553 |
| 2021-05-17 | 1,523 | 1,532 | 1,470 | 1,489 | 217,000 | 1,489 |
| 2021-05-14 | 1,593 | 1,599 | 1,513 | 1,514 | 229,600 | 1,514 |
| 2021-05-13 | 1,607 | 1,617 | 1,551 | 1,556 | 226,600 | 1,556 |
| 2021-05-12 | 1,649 | 1,667 | 1,581 | 1,607 | 217,500 | 1,607 |
| 2021-05-11 | 1,674 | 1,674 | 1,628 | 1,635 | 284,800 | 1,635 |
| 2021-05-10 | 1,720 | 1,720 | 1,665 | 1,685 | 306,000 | 1,685 |
| 2021-05-07 | 1,609 | 1,730 | 1,602 | 1,726 | 796,600 | 1,726 |
| 2021-05-06 | 1,590 | 1,626 | 1,532 | 1,608 | 456,800 | 1,608 |
| 2021-04-30 | 1,570 | 1,631 | 1,568 | 1,603 | 543,600 | 1,603 |
| 2021-04-28 | 1,590 | 1,590 | 1,543 | 1,570 | 625,100 | 1,570 |
| 2021-04-27 | 1,613 | 1,633 | 1,596 | 1,601 | 397,300 | 1,601 |
| 2021-04-26 | 1,550 | 1,609 | 1,548 | 1,607 | 404,200 | 1,607 |
| 2021-04-23 | 1,505 | 1,557 | 1,505 | 1,534 | 180,000 | 1,534 |
| 2021-04-22 | 1,500 | 1,520 | 1,490 | 1,520 | 211,200 | 1,520 |
| 2021-04-21 | 1,486 | 1,511 | 1,440 | 1,454 | 323,500 | 1,454 |
| 2021-04-20 | 1,540 | 1,558 | 1,523 | 1,526 | 164,800 | 1,526 |
| 2021-04-19 | 1,575 | 1,575 | 1,545 | 1,563 | 173,200 | 1,563 |
| 2021-04-16 | 1,588 | 1,598 | 1,565 | 1,588 | 153,500 | 1,588 |
| 2021-04-15 | 1,558 | 1,586 | 1,552 | 1,585 | 191,100 | 1,585 |
| 2021-04-14 | 1,577 | 1,594 | 1,550 | 1,561 | 273,500 | 1,561 |
| 2021-04-13 | 1,521 | 1,591 | 1,503 | 1,575 | 625,300 | 1,575 |
| 2021-04-12 | 1,508 | 1,533 | 1,486 | 1,525 | 414,300 | 1,525 |
| 2021-04-09 | 1,493 | 1,533 | 1,491 | 1,501 | 417,700 | 1,501 |
| 2021-04-08 | 1,507 | 1,516 | 1,461 | 1,493 | 565,800 | 1,493 |
| 2021-04-07 | 1,540 | 1,552 | 1,490 | 1,505 | 867,700 | 1,505 |
| 2021-04-06 | 1,646 | 1,654 | 1,521 | 1,540 | 630,900 | 1,540 |
| 2021-04-05 | 1,652 | 1,690 | 1,638 | 1,686 | 213,600 | 1,686 |
| 2021-04-02 | 1,627 | 1,654 | 1,615 | 1,637 | 227,100 | 1,637 |
| 2021-04-01 | 1,662 | 1,662 | 1,607 | 1,627 | 429,100 | 1,627 |
| 2021-03-31 | 1,582 | 1,712 | 1,573 | 1,678 | 731,000 | 1,678 |
| 2021-03-30 | 1,505 | 1,569 | 1,500 | 1,567 | 313,700 | 1,567 |
| 2021-03-29 | 1,535 | 1,549 | 1,493 | 1,505 | 239,500 | 1,505 |
| 2021-03-26 | 1,490 | 1,522 | 1,472 | 1,515 | 211,700 | 1,515 |
| 2021-03-25 | 1,401 | 1,467 | 1,400 | 1,460 | 199,800 | 1,460 |
| 2021-03-24 | 1,446 | 1,458 | 1,387 | 1,410 | 298,300 | 1,410 |
| 2021-03-23 | 1,515 | 1,528 | 1,469 | 1,476 | 254,500 | 1,476 |
| 2021-03-22 | 1,535 | 1,540 | 1,494 | 1,515 | 245,000 | 1,515 |
| 2021-03-19 | 1,491 | 1,535 | 1,477 | 1,535 | 320,600 | 1,535 |
| 2021-03-18 | 1,464 | 1,508 | 1,452 | 1,494 | 429,900 | 1,494 |
| 2021-03-17 | 1,435 | 1,457 | 1,420 | 1,435 | 184,400 | 1,435 |
| 2021-03-16 | 1,417 | 1,465 | 1,380 | 1,452 | 334,000 | 1,452 |
| 2021-03-15 | 1,348 | 1,440 | 1,348 | 1,416 | 471,000 | 1,416 |
| 2021-03-12 | 1,326 | 1,347 | 1,303 | 1,345 | 171,200 | 1,345 |
| 2021-03-11 | 1,290 | 1,334 | 1,286 | 1,327 | 162,700 | 1,327 |
| 2021-03-10 | 1,314 | 1,314 | 1,279 | 1,293 | 269,800 | 1,293 |
| 2021-03-09 | 1,360 | 1,360 | 1,306 | 1,331 | 243,700 | 1,331 |
| 2021-03-08 | 1,367 | 1,394 | 1,320 | 1,336 | 258,000 | 1,336 |
| 2021-03-05 | 1,368 | 1,370 | 1,320 | 1,344 | 210,800 | 1,344 |
| 2021-03-04 | 1,355 | 1,377 | 1,337 | 1,342 | 292,500 | 1,342 |
| 2021-03-03 | 1,339 | 1,385 | 1,337 | 1,355 | 238,800 | 1,355 |
| 2021-03-02 | 1,388 | 1,390 | 1,301 | 1,329 | 351,300 | 1,329 |
| 2021-03-01 | 1,371 | 1,388 | 1,334 | 1,365 | 247,500 | 1,365 |
| 2021-02-26 | 1,317 | 1,394 | 1,317 | 1,346 | 517,900 | 1,346 |
| 2021-02-25 | 1,295 | 1,388 | 1,295 | 1,347 | 703,800 | 1,347 |
| 2021-02-24 | 1,297 | 1,302 | 1,257 | 1,267 | 420,500 | 1,267 |
| 2021-02-22 | 1,280 | 1,338 | 1,266 | 1,313 | 284,400 | 1,313 |
| 2021-02-19 | 1,290 | 1,302 | 1,244 | 1,261 | 303,400 | 1,261 |
| 2021-02-18 | 1,344 | 1,366 | 1,285 | 1,292 | 344,500 | 1,292 |
| 2021-02-17 | 1,319 | 1,356 | 1,292 | 1,325 | 374,900 | 1,325 |
| 2021-02-16 | 1,265 | 1,339 | 1,265 | 1,312 | 397,500 | 1,312 |
| 2021-02-15 | 1,269 | 1,316 | 1,252 | 1,263 | 362,400 | 1,263 |
| 2021-02-12 | 1,222 | 1,279 | 1,212 | 1,249 | 523,200 | 1,249 |
| 2021-02-10 | 1,260 | 1,264 | 1,240 | 1,242 | 204,500 | 1,242 |
| 2021-02-09 | 1,284 | 1,293 | 1,242 | 1,263 | 385,500 | 1,263 |
| 2021-02-08 | 1,320 | 1,325 | 1,272 | 1,294 | 330,300 | 1,294 |
| 2021-02-05 | 1,250 | 1,339 | 1,240 | 1,323 | 627,700 | 1,323 |
| 2021-02-04 | 1,231 | 1,262 | 1,218 | 1,234 | 422,400 | 1,234 |
| 2021-02-03 | 1,180 | 1,218 | 1,170 | 1,215 | 297,000 | 1,215 |
| 2021-02-02 | 1,147 | 1,172 | 1,131 | 1,166 | 200,000 | 1,166 |
| 2021-02-01 | 1,115 | 1,151 | 1,109 | 1,143 | 184,600 | 1,143 |
| 2021-01-29 | 1,177 | 1,179 | 1,109 | 1,109 | 319,900 | 1,109 |
| 2021-01-28 | 1,116 | 1,162 | 1,106 | 1,162 | 304,600 | 1,162 |
| 2021-01-27 | 1,159 | 1,171 | 1,135 | 1,143 | 323,500 | 1,143 |
| 2021-01-26 | 1,185 | 1,199 | 1,157 | 1,160 | 206,700 | 1,160 |
| 2021-01-25 | 1,171 | 1,189 | 1,164 | 1,182 | 145,000 | 1,182 |
| 2021-01-22 | 1,189 | 1,190 | 1,174 | 1,182 | 202,200 | 1,182 |
| 2021-01-21 | 1,181 | 1,228 | 1,180 | 1,208 | 251,800 | 1,208 |
| 2021-01-20 | 1,200 | 1,205 | 1,163 | 1,169 | 311,900 | 1,169 |
| 2021-01-19 | 1,219 | 1,223 | 1,196 | 1,202 | 161,100 | 1,202 |
| 2021-01-18 | 1,211 | 1,224 | 1,195 | 1,218 | 206,000 | 1,218 |
| 2021-01-15 | 1,270 | 1,270 | 1,208 | 1,211 | 371,900 | 1,211 |
| 2021-01-14 | 1,275 | 1,280 | 1,256 | 1,261 | 205,500 | 1,261 |
| 2021-01-13 | 1,261 | 1,295 | 1,259 | 1,290 | 210,400 | 1,290 |
| 2021-01-12 | 1,280 | 1,286 | 1,250 | 1,260 | 231,800 | 1,260 |
| 2021-01-08 | 1,300 | 1,309 | 1,278 | 1,281 | 233,200 | 1,281 |
| 2021-01-07 | 1,321 | 1,331 | 1,302 | 1,302 | 148,500 | 1,302 |
| 2021-01-06 | 1,296 | 1,318 | 1,292 | 1,307 | 112,100 | 1,307 |
| 2021-01-05 | 1,281 | 1,306 | 1,275 | 1,296 | 115,600 | 1,296 |
| 2021-01-04 | 1,330 | 1,332 | 1,277 | 1,298 | 206,400 | 1,298 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
