7192 日本モーゲージサービス(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 | 1,139 | 1,143 | 1,128 | 1,136 | 9,700 | 1,136 |
| 2021-12-29 | 1,114 | 1,137 | 1,114 | 1,137 | 15,300 | 1,137 |
| 2021-12-28 | 1,120 | 1,123 | 1,114 | 1,122 | 13,500 | 1,122 |
| 2021-12-27 | 1,110 | 1,117 | 1,100 | 1,114 | 20,500 | 1,114 |
| 2021-12-24 | 1,110 | 1,110 | 1,102 | 1,107 | 7,400 | 1,107 |
| 2021-12-23 | 1,110 | 1,110 | 1,096 | 1,107 | 7,400 | 1,107 |
| 2021-12-22 | 1,099 | 1,106 | 1,090 | 1,100 | 12,200 | 1,100 |
| 2021-12-21 | 1,084 | 1,092 | 1,066 | 1,088 | 16,000 | 1,088 |
| 2021-12-20 | 1,090 | 1,090 | 1,065 | 1,065 | 25,000 | 1,065 |
| 2021-12-17 | 1,121 | 1,121 | 1,091 | 1,096 | 18,400 | 1,096 |
| 2021-12-16 | 1,097 | 1,121 | 1,097 | 1,121 | 17,600 | 1,121 |
| 2021-12-15 | 1,086 | 1,099 | 1,086 | 1,097 | 13,500 | 1,097 |
| 2021-12-14 | 1,098 | 1,098 | 1,081 | 1,086 | 16,800 | 1,086 |
| 2021-12-13 | 1,099 | 1,099 | 1,081 | 1,092 | 19,500 | 1,092 |
| 2021-12-10 | 1,100 | 1,103 | 1,069 | 1,077 | 26,800 | 1,077 |
| 2021-12-09 | 1,102 | 1,105 | 1,084 | 1,105 | 22,600 | 1,105 |
| 2021-12-08 | 1,105 | 1,109 | 1,092 | 1,106 | 23,000 | 1,106 |
| 2021-12-07 | 1,086 | 1,106 | 1,086 | 1,106 | 26,900 | 1,106 |
| 2021-12-06 | 1,068 | 1,090 | 1,067 | 1,068 | 22,600 | 1,068 |
| 2021-12-03 | 1,070 | 1,075 | 1,055 | 1,068 | 14,600 | 1,068 |
| 2021-12-02 | 1,055 | 1,080 | 1,055 | 1,068 | 20,500 | 1,068 |
| 2021-12-01 | 1,068 | 1,071 | 1,045 | 1,059 | 24,400 | 1,059 |
| 2021-11-30 | 1,074 | 1,100 | 1,038 | 1,038 | 47,500 | 1,038 |
| 2021-11-29 | 1,071 | 1,094 | 1,065 | 1,073 | 25,300 | 1,073 |
| 2021-11-26 | 1,108 | 1,108 | 1,083 | 1,086 | 26,200 | 1,086 |
| 2021-11-25 | 1,082 | 1,105 | 1,082 | 1,103 | 11,500 | 1,103 |
| 2021-11-24 | 1,101 | 1,108 | 1,088 | 1,088 | 8,800 | 1,088 |
| 2021-11-22 | 1,078 | 1,101 | 1,076 | 1,101 | 12,100 | 1,101 |
| 2021-11-19 | 1,086 | 1,086 | 1,070 | 1,076 | 11,800 | 1,076 |
| 2021-11-18 | 1,099 | 1,099 | 1,084 | 1,087 | 5,900 | 1,087 |
| 2021-11-17 | 1,109 | 1,109 | 1,087 | 1,087 | 8,000 | 1,087 |
| 2021-11-16 | 1,106 | 1,113 | 1,104 | 1,109 | 13,100 | 1,109 |
| 2021-11-15 | 1,091 | 1,108 | 1,091 | 1,104 | 18,900 | 1,104 |
| 2021-11-12 | 1,081 | 1,105 | 1,081 | 1,094 | 18,500 | 1,094 |
| 2021-11-11 | 1,087 | 1,090 | 1,080 | 1,080 | 5,400 | 1,080 |
| 2021-11-10 | 1,080 | 1,087 | 1,073 | 1,087 | 11,900 | 1,087 |
| 2021-11-09 | 1,093 | 1,095 | 1,080 | 1,081 | 9,100 | 1,081 |
| 2021-11-08 | 1,110 | 1,110 | 1,091 | 1,094 | 26,200 | 1,094 |
| 2021-11-05 | 1,079 | 1,079 | 1,058 | 1,060 | 7,600 | 1,060 |
| 2021-11-04 | 1,067 | 1,080 | 1,065 | 1,080 | 14,100 | 1,080 |
| 2021-11-02 | 1,052 | 1,070 | 1,052 | 1,068 | 15,100 | 1,068 |
| 2021-11-01 | 1,062 | 1,062 | 1,040 | 1,057 | 26,200 | 1,057 |
| 2021-10-29 | 1,063 | 1,064 | 1,048 | 1,060 | 19,300 | 1,060 |
| 2021-10-28 | 1,046 | 1,073 | 1,046 | 1,063 | 97,900 | 1,063 |
| 2021-10-27 | 1,054 | 1,054 | 1,042 | 1,045 | 12,300 | 1,045 |
| 2021-10-26 | 1,052 | 1,063 | 1,052 | 1,062 | 10,100 | 1,062 |
| 2021-10-25 | 1,057 | 1,059 | 1,042 | 1,043 | 14,700 | 1,043 |
| 2021-10-22 | 1,057 | 1,065 | 1,053 | 1,057 | 13,800 | 1,057 |
| 2021-10-21 | 1,070 | 1,064 | 1,050 | 1,061 | 11,000 | 1,061 |
| 2021-10-20 | 1,070 | 1,070 | 1,055 | 1,059 | 18,400 | 1,059 |
| 2021-10-19 | 1,063 | 1,070 | 1,056 | 1,070 | 12,300 | 1,070 |
| 2021-10-18 | 1,076 | 1,076 | 1,045 | 1,056 | 24,000 | 1,056 |
| 2021-10-15 | 1,069 | 1,069 | 1,051 | 1,069 | 15,300 | 1,069 |
| 2021-10-14 | 1,040 | 1,047 | 1,031 | 1,047 | 11,300 | 1,047 |
| 2021-10-13 | 1,051 | 1,052 | 1,036 | 1,039 | 24,400 | 1,039 |
| 2021-10-12 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2021-10-11 | 1,053 | 1,069 | 1,044 | 1,069 | 13,800 | 1,069 |
| 2021-10-08 | 1,039 | 1,048 | 1,033 | 1,043 | 27,900 | 1,043 |
| 2021-10-07 | 1,033 | 1,034 | 1,018 | 1,021 | 17,100 | 1,021 |
| 2021-10-06 | 1,030 | 1,041 | 1,022 | 1,028 | 16,500 | 1,028 |
| 2021-10-05 | 1,017 | 1,029 | 1,013 | 1,018 | 21,600 | 1,018 |
| 2021-10-04 | 1,035 | 1,035 | 1,009 | 1,017 | 29,300 | 1,017 |
| 2021-10-01 | 1,054 | 1,054 | 1,029 | 1,031 | 30,700 | 1,031 |
| 2021-09-30 | 1,064 | 1,066 | 1,056 | 1,056 | 10,700 | 1,056 |
| 2021-09-29 | 1,056 | 1,071 | 1,050 | 1,065 | 27,600 | 1,065 |
| 2021-09-28 | 1,077 | 1,081 | 1,058 | 1,081 | 68,200 | 1,081 |
| 2021-09-27 | 1,081 | 1,084 | 1,066 | 1,072 | 30,200 | 1,072 |
| 2021-09-24 | 1,055 | 1,084 | 1,055 | 1,084 | 43,400 | 1,084 |
| 2021-09-22 | 1,045 | 1,059 | 1,041 | 1,045 | 24,300 | 1,045 |
| 2021-09-21 | 1,043 | 1,065 | 1,028 | 1,046 | 34,900 | 1,046 |
| 2021-09-17 | 1,056 | 1,064 | 1,044 | 1,054 | 33,000 | 1,054 |
| 2021-09-16 | 1,100 | 1,100 | 1,055 | 1,073 | 39,100 | 1,073 |
| 2021-09-15 | 1,120 | 1,121 | 1,085 | 1,090 | 36,000 | 1,090 |
| 2021-09-14 | 1,135 | 1,141 | 1,108 | 1,141 | 46,900 | 1,141 |
| 2021-09-13 | 1,105 | 1,135 | 1,104 | 1,135 | 46,900 | 1,135 |
| 2021-09-10 | 1,106 | 1,116 | 1,100 | 1,116 | 34,600 | 1,116 |
| 2021-09-09 | 1,105 | 1,110 | 1,095 | 1,109 | 27,300 | 1,109 |
| 2021-09-08 | 1,099 | 1,111 | 1,095 | 1,111 | 35,300 | 1,111 |
| 2021-09-07 | 1,100 | 1,102 | 1,089 | 1,097 | 27,400 | 1,097 |
| 2021-09-06 | 1,092 | 1,100 | 1,089 | 1,093 | 23,200 | 1,093 |
| 2021-09-03 | 1,079 | 1,093 | 1,076 | 1,089 | 17,900 | 1,089 |
| 2021-09-02 | 1,080 | 1,089 | 1,075 | 1,079 | 17,500 | 1,079 |
| 2021-09-01 | 1,055 | 1,085 | 1,055 | 1,085 | 23,000 | 1,085 |
| 2021-08-31 | 1,090 | 1,092 | 1,060 | 1,060 | 31,700 | 1,060 |
| 2021-08-30 | 1,076 | 1,094 | 1,072 | 1,094 | 36,200 | 1,094 |
| 2021-08-27 | 1,076 | 1,077 | 1,065 | 1,076 | 21,000 | 1,076 |
| 2021-08-26 | 1,058 | 1,076 | 1,055 | 1,076 | 11,500 | 1,076 |
| 2021-08-25 | 1,063 | 1,066 | 1,049 | 1,053 | 16,500 | 1,053 |
| 2021-08-24 | 1,053 | 1,069 | 1,053 | 1,068 | 22,200 | 1,068 |
| 2021-08-23 | 1,027 | 1,054 | 1,027 | 1,053 | 19,500 | 1,053 |
| 2021-08-20 | 1,032 | 1,052 | 1,023 | 1,030 | 22,600 | 1,030 |
| 2021-08-19 | 1,057 | 1,059 | 1,018 | 1,022 | 34,300 | 1,022 |
| 2021-08-18 | 1,032 | 1,058 | 1,029 | 1,058 | 14,100 | 1,058 |
| 2021-08-17 | 1,050 | 1,050 | 1,030 | 1,032 | 13,200 | 1,032 |
| 2021-08-16 | 1,067 | 1,067 | 1,046 | 1,046 | 25,300 | 1,046 |
| 2021-08-13 | 1,047 | 1,068 | 1,043 | 1,068 | 30,800 | 1,068 |
| 2021-08-12 | 1,030 | 1,045 | 1,029 | 1,045 | 29,600 | 1,045 |
| 2021-08-11 | 1,035 | 1,039 | 1,011 | 1,034 | 29,300 | 1,034 |
| 2021-08-10 | 1,007 | 1,051 | 1,006 | 1,038 | 42,000 | 1,038 |
| 2021-08-06 | 1,008 | 1,009 | 999 | 999 | 10,700 | 999 |
| 2021-08-05 | 1,006 | 1,019 | 1,001 | 1,016 | 9,500 | 1,016 |
| 2021-08-04 | 1,002 | 1,006 | 998 | 1,006 | 10,600 | 1,006 |
| 2021-08-03 | 1,010 | 1,012 | 999 | 1,000 | 17,700 | 1,000 |
| 2021-08-02 | 1,020 | 1,021 | 1,008 | 1,008 | 18,400 | 1,008 |
| 2021-07-30 | 1,028 | 1,028 | 1,010 | 1,015 | 14,500 | 1,015 |
| 2021-07-29 | 1,023 | 1,028 | 1,013 | 1,028 | 11,800 | 1,028 |
| 2021-07-28 | 1,021 | 1,021 | 1,013 | 1,019 | 6,900 | 1,019 |
| 2021-07-27 | 1,018 | 1,024 | 1,009 | 1,024 | 11,000 | 1,024 |
| 2021-07-26 | 1,015 | 1,021 | 1,009 | 1,015 | 7,400 | 1,015 |
| 2021-07-21 | 1,018 | 1,018 | 1,007 | 1,011 | 7,700 | 1,011 |
| 2021-07-20 | 1,009 | 1,009 | 1,001 | 1,002 | 14,100 | 1,002 |
| 2021-07-19 | 1,018 | 1,018 | 1,009 | 1,014 | 9,100 | 1,014 |
| 2021-07-16 | 1,017 | 1,025 | 1,014 | 1,018 | 7,800 | 1,018 |
| 2021-07-15 | 1,030 | 1,030 | 1,018 | 1,018 | 13,800 | 1,018 |
| 2021-07-14 | 1,018 | 1,030 | 1,015 | 1,030 | 16,700 | 1,030 |
| 2021-07-13 | 1,010 | 1,027 | 1,009 | 1,018 | 28,000 | 1,018 |
| 2021-07-12 | 1,008 | 1,012 | 1,002 | 1,012 | 25,300 | 1,012 |
| 2021-07-09 | 993 | 1,000 | 985 | 998 | 34,800 | 998 |
| 2021-07-08 | 1,003 | 1,006 | 995 | 995 | 24,600 | 995 |
| 2021-07-07 | 1,000 | 1,010 | 1,000 | 1,000 | 17,900 | 1,000 |
| 2021-07-06 | 1,001 | 1,008 | 1,001 | 1,004 | 7,900 | 1,004 |
| 2021-07-05 | 1,004 | 1,009 | 1,000 | 1,001 | 18,100 | 1,001 |
| 2021-07-02 | 984 | 1,006 | 984 | 1,004 | 24,400 | 1,004 |
| 2021-07-01 | 987 | 988 | 983 | 984 | 20,200 | 984 |
| 2021-06-30 | 992 | 995 | 986 | 986 | 21,900 | 986 |
| 2021-06-29 | 995 | 1,007 | 991 | 993 | 30,800 | 993 |
| 2021-06-28 | 999 | 1,000 | 992 | 1,000 | 19,100 | 1,000 |
| 2021-06-25 | 996 | 998 | 990 | 993 | 14,600 | 993 |
| 2021-06-24 | 997 | 999 | 991 | 996 | 19,000 | 996 |
| 2021-06-23 | 1,006 | 1,010 | 998 | 1,000 | 18,800 | 1,000 |
| 2021-06-22 | 1,004 | 1,009 | 999 | 1,002 | 22,600 | 1,002 |
| 2021-06-21 | 987 | 996 | 981 | 991 | 36,700 | 991 |
| 2021-06-18 | 1,009 | 1,010 | 991 | 991 | 27,500 | 991 |
| 2021-06-17 | 1,016 | 1,019 | 1,009 | 1,009 | 17,300 | 1,009 |
| 2021-06-16 | 1,004 | 1,015 | 1,001 | 1,012 | 27,200 | 1,012 |
| 2021-06-15 | 1,007 | 1,012 | 1,000 | 1,000 | 12,600 | 1,000 |
| 2021-06-14 | 1,010 | 1,010 | 997 | 1,009 | 21,000 | 1,009 |
| 2021-06-11 | 1,010 | 1,010 | 995 | 997 | 29,100 | 997 |
| 2021-06-10 | 1,008 | 1,008 | 997 | 1,006 | 22,200 | 1,006 |
| 2021-06-09 | 999 | 1,010 | 996 | 1,007 | 23,500 | 1,007 |
| 2021-06-08 | 985 | 999 | 978 | 997 | 23,600 | 997 |
| 2021-06-07 | 987 | 988 | 976 | 982 | 17,600 | 982 |
| 2021-06-04 | 977 | 981 | 971 | 975 | 20,600 | 975 |
| 2021-06-03 | 975 | 978 | 970 | 973 | 13,700 | 973 |
| 2021-06-02 | 954 | 979 | 951 | 971 | 40,000 | 971 |
| 2021-06-01 | 958 | 959 | 950 | 954 | 38,700 | 954 |
| 2021-05-31 | 978 | 978 | 957 | 957 | 42,300 | 957 |
| 2021-05-28 | 965 | 979 | 963 | 978 | 40,600 | 978 |
| 2021-05-27 | 990 | 990 | 965 | 965 | 62,200 | 965 |
| 2021-05-26 | 993 | 998 | 988 | 991 | 32,600 | 991 |
| 2021-05-25 | 1,000 | 1,000 | 993 | 995 | 24,400 | 995 |
| 2021-05-24 | 1,001 | 1,010 | 998 | 1,002 | 26,900 | 1,002 |
| 2021-05-21 | 1,009 | 1,012 | 998 | 1,000 | 28,800 | 1,000 |
| 2021-05-20 | 998 | 1,009 | 997 | 1,004 | 17,300 | 1,004 |
| 2021-05-19 | 1,000 | 1,007 | 992 | 998 | 20,400 | 998 |
| 2021-05-18 | 988 | 1,006 | 982 | 1,004 | 39,500 | 1,004 |
| 2021-05-17 | 1,004 | 1,004 | 985 | 988 | 40,200 | 988 |
| 2021-05-14 | 1,003 | 1,010 | 991 | 991 | 35,300 | 991 |
| 2021-05-13 | 992 | 1,002 | 987 | 988 | 50,300 | 988 |
| 2021-05-12 | 1,002 | 1,014 | 992 | 995 | 60,200 | 995 |
| 2021-05-11 | 1,017 | 1,023 | 1,002 | 1,008 | 42,400 | 1,008 |
| 2021-05-10 | 1,040 | 1,041 | 1,017 | 1,022 | 55,800 | 1,022 |
| 2021-05-07 | 1,052 | 1,055 | 1,042 | 1,042 | 25,700 | 1,042 |
| 2021-05-06 | 1,030 | 1,046 | 1,027 | 1,042 | 18,200 | 1,042 |
| 2021-04-30 | 1,016 | 1,034 | 1,012 | 1,025 | 25,200 | 1,025 |
| 2021-04-28 | 1,027 | 1,029 | 1,015 | 1,016 | 29,900 | 1,016 |
| 2021-04-27 | 1,041 | 1,043 | 1,028 | 1,029 | 32,300 | 1,029 |
| 2021-04-26 | 1,059 | 1,060 | 1,040 | 1,040 | 34,800 | 1,040 |
| 2021-04-23 | 1,064 | 1,067 | 1,055 | 1,058 | 13,600 | 1,058 |
| 2021-04-22 | 1,065 | 1,071 | 1,052 | 1,064 | 23,900 | 1,064 |
| 2021-04-21 | 1,078 | 1,078 | 1,052 | 1,065 | 40,400 | 1,065 |
| 2021-04-20 | 1,113 | 1,113 | 1,081 | 1,084 | 51,000 | 1,084 |
| 2021-04-19 | 1,119 | 1,120 | 1,111 | 1,115 | 20,000 | 1,115 |
| 2021-04-16 | 1,117 | 1,129 | 1,115 | 1,118 | 20,900 | 1,118 |
| 2021-04-15 | 1,120 | 1,121 | 1,112 | 1,119 | 17,200 | 1,119 |
| 2021-04-14 | 1,112 | 1,129 | 1,109 | 1,120 | 28,600 | 1,120 |
| 2021-04-13 | 1,117 | 1,131 | 1,112 | 1,112 | 28,800 | 1,112 |
| 2021-04-12 | 1,148 | 1,149 | 1,115 | 1,115 | 33,900 | 1,115 |
| 2021-04-09 | 1,140 | 1,153 | 1,131 | 1,148 | 29,200 | 1,148 |
| 2021-04-08 | 1,146 | 1,147 | 1,130 | 1,137 | 42,000 | 1,137 |
| 2021-04-07 | 1,127 | 1,145 | 1,118 | 1,125 | 38,900 | 1,125 |
| 2021-04-06 | 1,156 | 1,156 | 1,125 | 1,139 | 28,300 | 1,139 |
| 2021-04-05 | 1,146 | 1,171 | 1,138 | 1,144 | 26,300 | 1,144 |
| 2021-04-02 | 1,158 | 1,158 | 1,143 | 1,152 | 18,200 | 1,152 |
| 2021-04-01 | 1,177 | 1,177 | 1,149 | 1,158 | 27,000 | 1,158 |
| 2021-03-31 | 1,190 | 1,207 | 1,175 | 1,176 | 28,200 | 1,176 |
| 2021-03-30 | 1,171 | 1,209 | 1,159 | 1,209 | 92,300 | 1,209 |
| 2021-03-29 | 1,225 | 1,228 | 1,179 | 1,192 | 168,500 | 1,192 |
| 2021-03-26 | 1,230 | 1,235 | 1,218 | 1,223 | 67,800 | 1,223 |
| 2021-03-25 | 1,205 | 1,232 | 1,202 | 1,232 | 47,200 | 1,232 |
| 2021-03-24 | 1,237 | 1,237 | 1,185 | 1,203 | 45,200 | 1,203 |
| 2021-03-23 | 1,247 | 1,247 | 1,227 | 1,234 | 47,000 | 1,234 |
| 2021-03-22 | 1,229 | 1,248 | 1,221 | 1,243 | 77,500 | 1,243 |
| 2021-03-19 | 1,190 | 1,229 | 1,189 | 1,229 | 65,200 | 1,229 |
| 2021-03-18 | 1,199 | 1,206 | 1,182 | 1,205 | 44,200 | 1,205 |
| 2021-03-17 | 1,169 | 1,199 | 1,167 | 1,199 | 35,700 | 1,199 |
| 2021-03-16 | 1,166 | 1,170 | 1,161 | 1,169 | 25,600 | 1,169 |
| 2021-03-15 | 1,158 | 1,165 | 1,151 | 1,165 | 51,300 | 1,165 |
| 2021-03-12 | 1,145 | 1,155 | 1,141 | 1,154 | 43,200 | 1,154 |
| 2021-03-11 | 1,133 | 1,158 | 1,130 | 1,153 | 32,500 | 1,153 |
| 2021-03-10 | 1,140 | 1,142 | 1,116 | 1,133 | 45,000 | 1,133 |
| 2021-03-09 | 1,155 | 1,156 | 1,133 | 1,140 | 42,000 | 1,140 |
| 2021-03-08 | 1,134 | 1,154 | 1,130 | 1,146 | 51,600 | 1,146 |
| 2021-03-05 | 1,121 | 1,126 | 1,111 | 1,123 | 55,900 | 1,123 |
| 2021-03-04 | 1,124 | 1,130 | 1,112 | 1,124 | 30,900 | 1,124 |
| 2021-03-03 | 1,130 | 1,130 | 1,117 | 1,127 | 35,000 | 1,127 |
| 2021-03-02 | 1,142 | 1,142 | 1,128 | 1,134 | 33,700 | 1,134 |
| 2021-03-01 | 1,126 | 1,133 | 1,121 | 1,128 | 32,500 | 1,128 |
| 2021-02-26 | 1,120 | 1,134 | 1,111 | 1,124 | 30,900 | 1,124 |
| 2021-02-25 | 1,125 | 1,135 | 1,113 | 1,131 | 27,000 | 1,131 |
| 2021-02-24 | 1,114 | 1,124 | 1,109 | 1,111 | 34,400 | 1,111 |
| 2021-02-22 | 1,112 | 1,123 | 1,112 | 1,115 | 26,400 | 1,115 |
| 2021-02-19 | 1,124 | 1,127 | 1,112 | 1,118 | 30,000 | 1,118 |
| 2021-02-18 | 1,154 | 1,154 | 1,126 | 1,127 | 32,600 | 1,127 |
| 2021-02-17 | 1,141 | 1,151 | 1,140 | 1,144 | 18,700 | 1,144 |
| 2021-02-16 | 1,165 | 1,165 | 1,131 | 1,140 | 40,900 | 1,140 |
| 2021-02-15 | 1,161 | 1,166 | 1,152 | 1,163 | 21,100 | 1,163 |
| 2021-02-12 | 1,138 | 1,168 | 1,138 | 1,156 | 46,800 | 1,156 |
| 2021-02-10 | 1,164 | 1,164 | 1,123 | 1,125 | 79,900 | 1,125 |
| 2021-02-09 | 1,199 | 1,200 | 1,159 | 1,164 | 70,900 | 1,164 |
| 2021-02-08 | 1,218 | 1,218 | 1,175 | 1,196 | 81,900 | 1,196 |
| 2021-02-05 | 1,233 | 1,241 | 1,214 | 1,217 | 48,200 | 1,217 |
| 2021-02-04 | 1,222 | 1,232 | 1,216 | 1,227 | 21,700 | 1,227 |
| 2021-02-03 | 1,228 | 1,230 | 1,214 | 1,223 | 31,100 | 1,223 |
| 2021-02-02 | 1,205 | 1,232 | 1,196 | 1,231 | 53,800 | 1,231 |
| 2021-02-01 | 1,199 | 1,208 | 1,193 | 1,203 | 21,900 | 1,203 |
| 2021-01-29 | 1,192 | 1,216 | 1,192 | 1,202 | 38,900 | 1,202 |
| 2021-01-28 | 1,203 | 1,214 | 1,180 | 1,185 | 164,500 | 1,185 |
| 2021-01-27 | 1,224 | 1,228 | 1,216 | 1,217 | 40,000 | 1,217 |
| 2021-01-26 | 1,220 | 1,228 | 1,212 | 1,228 | 36,100 | 1,228 |
| 2021-01-25 | 1,213 | 1,228 | 1,203 | 1,225 | 51,700 | 1,225 |
| 2021-01-22 | 1,208 | 1,214 | 1,192 | 1,195 | 44,200 | 1,195 |
| 2021-01-21 | 1,230 | 1,238 | 1,209 | 1,214 | 30,900 | 1,214 |
| 2021-01-20 | 1,208 | 1,232 | 1,199 | 1,227 | 62,400 | 1,227 |
| 2021-01-19 | 1,198 | 1,207 | 1,192 | 1,199 | 39,400 | 1,199 |
| 2021-01-18 | 1,199 | 1,203 | 1,192 | 1,198 | 30,100 | 1,198 |
| 2021-01-15 | 1,205 | 1,206 | 1,191 | 1,203 | 22,500 | 1,203 |
| 2021-01-14 | 1,206 | 1,209 | 1,189 | 1,205 | 44,500 | 1,205 |
| 2021-01-13 | 1,205 | 1,211 | 1,194 | 1,202 | 41,500 | 1,202 |
| 2021-01-12 | 1,200 | 1,208 | 1,186 | 1,207 | 37,500 | 1,207 |
| 2021-01-08 | 1,193 | 1,200 | 1,182 | 1,200 | 41,400 | 1,200 |
| 2021-01-07 | 1,185 | 1,197 | 1,182 | 1,191 | 22,200 | 1,191 |
| 2021-01-06 | 1,180 | 1,196 | 1,175 | 1,181 | 28,700 | 1,181 |
| 2021-01-05 | 1,185 | 1,186 | 1,171 | 1,175 | 20,100 | 1,175 |
| 2021-01-04 | 1,184 | 1,188 | 1,168 | 1,177 | 34,000 | 1,177 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2018-03-06]1株→3株
