7359 (株)東京通信グループ 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 | 947 | 966 | 947 | 964 | 5,100 | 482 |
| 2021-12-29 | 923 | 966 | 923 | 954 | 8,500 | 477 |
| 2021-12-28 | 945 | 951 | 918 | 922 | 31,100 | 461 |
| 2021-12-27 | 1,000 | 1,000 | 934 | 954 | 43,800 | 477 |
| 2021-12-24 | 1,058 | 1,059 | 1,000 | 1,000 | 33,800 | 500 |
| 2021-12-23 | 1,080 | 1,080 | 1,055 | 1,059 | 7,000 | 529.50 |
| 2021-12-22 | 1,070 | 1,078 | 1,063 | 1,077 | 20,400 | 538.50 |
| 2021-12-21 | 1,089 | 1,099 | 1,063 | 1,078 | 4,400 | 539 |
| 2021-12-20 | 1,071 | 1,084 | 1,065 | 1,080 | 5,100 | 540 |
| 2021-12-17 | 1,104 | 1,104 | 1,070 | 1,087 | 8,200 | 543.50 |
| 2021-12-16 | 1,106 | 1,106 | 1,084 | 1,106 | 5,400 | 553 |
| 2021-12-15 | 1,089 | 1,100 | 1,089 | 1,091 | 4,000 | 545.50 |
| 2021-12-14 | 1,116 | 1,116 | 1,084 | 1,090 | 7,200 | 545 |
| 2021-12-13 | 1,128 | 1,139 | 1,093 | 1,104 | 25,400 | 552 |
| 2021-12-10 | 1,150 | 1,153 | 1,128 | 1,128 | 7,200 | 564 |
| 2021-12-09 | 1,125 | 1,268 | 1,113 | 1,144 | 104,600 | 572 |
| 2021-12-08 | 1,146 | 1,150 | 1,126 | 1,126 | 5,500 | 563 |
| 2021-12-07 | 1,160 | 1,164 | 1,134 | 1,146 | 5,800 | 573 |
| 2021-12-06 | 1,103 | 1,155 | 1,102 | 1,155 | 15,000 | 577.50 |
| 2021-12-03 | 1,160 | 1,309 | 1,105 | 1,133 | 180,900 | 566.50 |
| 2021-12-02 | 1,090 | 1,119 | 1,090 | 1,100 | 8,100 | 550 |
| 2021-12-01 | 1,077 | 1,100 | 1,071 | 1,092 | 8,900 | 546 |
| 2021-11-30 | 1,115 | 1,125 | 1,081 | 1,090 | 11,000 | 545 |
| 2021-11-29 | 1,090 | 1,169 | 1,090 | 1,115 | 20,600 | 557.50 |
| 2021-11-26 | 1,126 | 1,130 | 1,095 | 1,101 | 11,800 | 550.50 |
| 2021-11-25 | 1,165 | 1,165 | 1,132 | 1,132 | 8,400 | 566 |
| 2021-11-24 | 1,191 | 1,191 | 1,140 | 1,142 | 10,200 | 571 |
| 2021-11-22 | 1,287 | 1,287 | 1,200 | 1,200 | 16,700 | 600 |
| 2021-11-19 | 1,186 | 1,231 | 1,160 | 1,231 | 14,600 | 615.50 |
| 2021-11-18 | 1,119 | 1,132 | 1,104 | 1,132 | 7,000 | 566 |
| 2021-11-17 | 1,118 | 1,125 | 1,118 | 1,119 | 2,800 | 559.50 |
| 2021-11-16 | 1,115 | 1,131 | 1,112 | 1,117 | 6,900 | 558.50 |
| 2021-11-15 | 1,124 | 1,136 | 1,101 | 1,112 | 7,000 | 556 |
| 2021-11-12 | 1,081 | 1,157 | 1,080 | 1,124 | 16,200 | 562 |
| 2021-11-11 | 1,186 | 1,186 | 1,149 | 1,160 | 9,100 | 580 |
| 2021-11-10 | 1,227 | 1,235 | 1,185 | 1,196 | 6,800 | 598 |
| 2021-11-09 | 1,298 | 1,298 | 1,225 | 1,240 | 11,900 | 620 |
| 2021-11-08 | 1,241 | 1,294 | 1,220 | 1,294 | 13,100 | 647 |
| 2021-11-05 | 1,200 | 1,277 | 1,183 | 1,238 | 35,400 | 619 |
| 2021-11-04 | 1,319 | 1,399 | 1,319 | 1,398 | 25,400 | 699 |
| 2021-11-02 | 1,300 | 1,314 | 1,296 | 1,309 | 7,900 | 654.50 |
| 2021-11-01 | 1,296 | 1,305 | 1,277 | 1,300 | 11,100 | 650 |
| 2021-10-29 | 1,283 | 1,297 | 1,272 | 1,272 | 11,300 | 636 |
| 2021-10-28 | 1,281 | 1,298 | 1,263 | 1,293 | 10,400 | 646.50 |
| 2021-10-27 | 1,263 | 1,299 | 1,263 | 1,297 | 12,400 | 648.50 |
| 2021-10-26 | 1,267 | 1,280 | 1,260 | 1,263 | 8,000 | 631.50 |
| 2021-10-25 | 1,233 | 1,266 | 1,231 | 1,247 | 11,500 | 623.50 |
| 2021-10-22 | 1,228 | 1,241 | 1,203 | 1,233 | 4,100 | 616.50 |
| 2021-10-21 | 1,235 | 1,270 | 1,197 | 1,244 | 34,700 | 622 |
| 2021-10-20 | 1,175 | 1,230 | 1,175 | 1,230 | 11,600 | 615 |
| 2021-10-19 | 1,150 | 1,179 | 1,150 | 1,175 | 5,100 | 587.50 |
| 2021-10-18 | 1,168 | 1,168 | 1,147 | 1,148 | 5,200 | 574 |
| 2021-10-15 | 1,112 | 1,155 | 1,112 | 1,155 | 4,600 | 577.50 |
| 2021-10-14 | 1,133 | 1,134 | 1,101 | 1,112 | 6,800 | 556 |
| 2021-10-13 | 1,133 | 1,145 | 1,121 | 1,145 | 8,800 | 572.50 |
| 2021-10-12 | 1,117 | 1,127 | 1,110 | 1,123 | 2,700 | 561.50 |
| 2021-10-11 | 1,100 | 1,117 | 1,098 | 1,117 | 3,900 | 558.50 |
| 2021-10-08 | 1,097 | 1,098 | 1,092 | 1,098 | 2,800 | 549 |
| 2021-10-07 | 1,066 | 1,099 | 1,066 | 1,083 | 3,300 | 541.50 |
| 2021-10-06 | 1,071 | 1,089 | 1,062 | 1,064 | 4,400 | 532 |
| 2021-10-05 | 1,102 | 1,102 | 1,063 | 1,064 | 15,300 | 532 |
| 2021-10-04 | 1,105 | 1,109 | 1,085 | 1,091 | 8,200 | 545.50 |
| 2021-10-01 | 1,112 | 1,139 | 1,101 | 1,103 | 7,300 | 551.50 |
| 2021-09-30 | 1,130 | 1,139 | 1,105 | 1,112 | 11,400 | 556 |
| 2021-09-29 | 1,133 | 1,142 | 1,095 | 1,130 | 14,900 | 565 |
| 2021-09-28 | 1,185 | 1,185 | 1,151 | 1,153 | 3,800 | 576.50 |
| 2021-09-27 | 1,131 | 1,175 | 1,130 | 1,175 | 5,800 | 587.50 |
| 2021-09-24 | 1,125 | 1,145 | 1,121 | 1,131 | 5,400 | 565.50 |
| 2021-09-22 | 1,125 | 1,127 | 1,120 | 1,120 | 5,500 | 560 |
| 2021-09-21 | 1,120 | 1,139 | 1,120 | 1,124 | 9,500 | 562 |
| 2021-09-17 | 1,163 | 1,176 | 1,150 | 1,175 | 6,600 | 587.50 |
| 2021-09-16 | 1,175 | 1,181 | 1,141 | 1,143 | 9,100 | 571.50 |
| 2021-09-15 | 1,181 | 1,190 | 1,174 | 1,175 | 6,400 | 587.50 |
| 2021-09-14 | 1,209 | 1,209 | 1,175 | 1,184 | 7,000 | 592 |
| 2021-09-13 | 1,148 | 1,196 | 1,148 | 1,195 | 9,300 | 597.50 |
| 2021-09-10 | 1,145 | 1,158 | 1,130 | 1,148 | 10,700 | 574 |
| 2021-09-09 | 1,139 | 1,149 | 1,125 | 1,126 | 11,500 | 563 |
| 2021-09-08 | 1,138 | 1,147 | 1,118 | 1,125 | 15,400 | 562.50 |
| 2021-09-07 | 1,191 | 1,196 | 1,131 | 1,138 | 17,100 | 569 |
| 2021-09-06 | 1,200 | 1,213 | 1,180 | 1,180 | 13,500 | 590 |
| 2021-09-03 | 1,184 | 1,214 | 1,184 | 1,192 | 6,200 | 596 |
| 2021-09-02 | 1,207 | 1,207 | 1,185 | 1,185 | 4,200 | 592.50 |
| 2021-09-01 | 1,219 | 1,219 | 1,207 | 1,207 | 2,200 | 603.50 |
| 2021-08-31 | 1,210 | 1,224 | 1,201 | 1,217 | 5,400 | 608.50 |
| 2021-08-30 | 1,193 | 1,216 | 1,185 | 1,216 | 5,800 | 608 |
| 2021-08-27 | 1,204 | 1,222 | 1,175 | 1,175 | 5,800 | 587.50 |
| 2021-08-26 | 1,202 | 1,230 | 1,199 | 1,207 | 10,900 | 603.50 |
| 2021-08-25 | 1,150 | 1,200 | 1,150 | 1,200 | 12,200 | 600 |
| 2021-08-24 | 1,113 | 1,144 | 1,113 | 1,143 | 5,600 | 571.50 |
| 2021-08-23 | 1,123 | 1,123 | 1,084 | 1,113 | 6,700 | 556.50 |
| 2021-08-20 | 1,100 | 1,130 | 1,078 | 1,106 | 14,500 | 553 |
| 2021-08-19 | 1,126 | 1,136 | 1,101 | 1,104 | 9,200 | 552 |
| 2021-08-18 | 1,118 | 1,148 | 1,086 | 1,128 | 13,000 | 564 |
| 2021-08-17 | 1,119 | 1,138 | 1,117 | 1,118 | 6,800 | 559 |
| 2021-08-16 | 1,102 | 1,120 | 1,062 | 1,113 | 19,900 | 556.50 |
| 2021-08-13 | 1,145 | 1,145 | 1,100 | 1,116 | 22,100 | 558 |
| 2021-08-12 | 1,207 | 1,207 | 1,140 | 1,145 | 25,600 | 572.50 |
| 2021-08-11 | 1,220 | 1,230 | 1,202 | 1,206 | 16,500 | 603 |
| 2021-08-10 | 1,231 | 1,249 | 1,205 | 1,219 | 24,000 | 609.50 |
| 2021-08-06 | 1,374 | 1,378 | 1,215 | 1,236 | 79,700 | 618 |
| 2021-08-05 | 1,406 | 1,494 | 1,376 | 1,494 | 47,300 | 747 |
| 2021-08-04 | 1,354 | 1,395 | 1,322 | 1,395 | 39,400 | 697.50 |
| 2021-08-03 | 1,240 | 1,331 | 1,235 | 1,329 | 14,100 | 664.50 |
| 2021-08-02 | 1,233 | 1,235 | 1,210 | 1,233 | 8,800 | 616.50 |
| 2021-07-30 | 1,255 | 1,272 | 1,240 | 1,241 | 12,200 | 620.50 |
| 2021-07-29 | 1,251 | 1,274 | 1,251 | 1,264 | 9,900 | 632 |
| 2021-07-28 | 1,323 | 1,323 | 1,255 | 1,257 | 17,800 | 628.50 |
| 2021-07-27 | 1,325 | 1,342 | 1,325 | 1,331 | 4,900 | 665.50 |
| 2021-07-26 | 1,322 | 1,340 | 1,322 | 1,327 | 2,700 | 663.50 |
| 2021-07-21 | 1,350 | 1,350 | 1,310 | 1,322 | 26,400 | 661 |
| 2021-07-20 | 1,356 | 1,370 | 1,335 | 1,357 | 20,000 | 678.50 |
| 2021-07-19 | 1,394 | 1,396 | 1,377 | 1,386 | 5,800 | 693 |
| 2021-07-16 | 1,406 | 1,416 | 1,398 | 1,407 | 3,600 | 703.50 |
| 2021-07-15 | 1,411 | 1,417 | 1,404 | 1,406 | 3,900 | 703 |
| 2021-07-14 | 1,400 | 1,420 | 1,395 | 1,419 | 11,600 | 709.50 |
| 2021-07-13 | 1,407 | 1,415 | 1,400 | 1,400 | 5,000 | 700 |
| 2021-07-12 | 1,405 | 1,423 | 1,405 | 1,406 | 4,000 | 703 |
| 2021-07-09 | 1,400 | 1,415 | 1,375 | 1,413 | 18,400 | 706.50 |
| 2021-07-08 | 1,441 | 1,444 | 1,405 | 1,419 | 14,500 | 709.50 |
| 2021-07-07 | 1,480 | 1,480 | 1,450 | 1,450 | 11,500 | 725 |
| 2021-07-06 | 1,485 | 1,490 | 1,481 | 1,481 | 9,000 | 740.50 |
| 2021-07-05 | 1,490 | 1,501 | 1,484 | 1,487 | 7,500 | 743.50 |
| 2021-07-02 | 1,498 | 1,498 | 1,485 | 1,488 | 5,700 | 744 |
| 2021-07-01 | 1,522 | 1,522 | 1,482 | 1,493 | 24,100 | 746.50 |
| 2021-06-30 | 1,550 | 1,554 | 1,527 | 1,527 | 10,400 | 763.50 |
| 2021-06-29 | 1,555 | 1,562 | 1,542 | 1,550 | 2,200 | 775 |
| 2021-06-28 | 1,559 | 1,565 | 1,535 | 1,553 | 11,500 | 776.50 |
| 2021-06-25 | 1,565 | 1,570 | 1,530 | 1,540 | 20,000 | 770 |
| 2021-06-24 | 1,535 | 1,567 | 1,535 | 1,552 | 6,500 | 776 |
| 2021-06-23 | 1,541 | 1,553 | 1,534 | 1,534 | 11,800 | 767 |
| 2021-06-22 | 1,541 | 1,555 | 1,532 | 1,546 | 8,500 | 773 |
| 2021-06-21 | 1,568 | 1,568 | 1,516 | 1,527 | 29,000 | 763.50 |
| 2021-06-18 | 1,641 | 1,641 | 1,600 | 1,600 | 16,600 | 800 |
| 2021-06-17 | 1,653 | 1,660 | 1,620 | 1,641 | 14,200 | 820.50 |
| 2021-06-16 | 1,684 | 1,689 | 1,652 | 1,653 | 12,400 | 826.50 |
| 2021-06-15 | 1,735 | 1,735 | 1,650 | 1,684 | 29,100 | 842 |
| 2021-06-14 | 1,716 | 1,730 | 1,684 | 1,695 | 17,000 | 847.50 |
| 2021-06-11 | 1,680 | 1,716 | 1,668 | 1,714 | 28,400 | 857 |
| 2021-06-10 | 1,642 | 1,682 | 1,642 | 1,677 | 10,600 | 838.50 |
| 2021-06-09 | 1,664 | 1,668 | 1,641 | 1,658 | 10,200 | 829 |
| 2021-06-08 | 1,634 | 1,664 | 1,630 | 1,663 | 21,200 | 831.50 |
| 2021-06-07 | 1,637 | 1,643 | 1,624 | 1,634 | 11,200 | 817 |
| 2021-06-04 | 1,638 | 1,638 | 1,616 | 1,621 | 5,200 | 810.50 |
| 2021-06-03 | 1,623 | 1,650 | 1,622 | 1,639 | 11,000 | 819.50 |
| 2021-06-02 | 1,612 | 1,631 | 1,600 | 1,620 | 15,700 | 810 |
| 2021-06-01 | 1,597 | 1,633 | 1,584 | 1,624 | 20,400 | 812 |
| 2021-05-31 | 1,599 | 1,609 | 1,560 | 1,575 | 23,800 | 787.50 |
| 2021-05-28 | 1,626 | 1,626 | 1,591 | 1,591 | 22,400 | 795.50 |
| 2021-05-27 | 1,640 | 1,641 | 1,610 | 1,626 | 10,800 | 813 |
| 2021-05-26 | 1,630 | 1,635 | 1,615 | 1,627 | 8,600 | 813.50 |
| 2021-05-25 | 1,631 | 1,642 | 1,613 | 1,629 | 18,100 | 814.50 |
| 2021-05-24 | 1,597 | 1,644 | 1,588 | 1,631 | 26,100 | 815.50 |
| 2021-05-21 | 1,598 | 1,612 | 1,580 | 1,587 | 15,700 | 793.50 |
| 2021-05-20 | 1,580 | 1,622 | 1,570 | 1,600 | 17,100 | 800 |
| 2021-05-19 | 1,570 | 1,596 | 1,569 | 1,584 | 12,000 | 792 |
| 2021-05-18 | 1,547 | 1,584 | 1,530 | 1,583 | 22,300 | 791.50 |
| 2021-05-17 | 1,595 | 1,604 | 1,545 | 1,562 | 47,000 | 781 |
| 2021-05-14 | 1,590 | 1,598 | 1,550 | 1,581 | 36,900 | 790.50 |
| 2021-05-13 | 1,584 | 1,621 | 1,540 | 1,568 | 61,900 | 784 |
| 2021-05-12 | 1,651 | 1,664 | 1,566 | 1,610 | 98,400 | 805 |
| 2021-05-11 | 1,705 | 1,728 | 1,650 | 1,675 | 101,600 | 837.50 |
| 2021-05-10 | 1,771 | 1,777 | 1,644 | 1,706 | 501,200 | 853 |
| 2021-05-07 | 2,055 | 2,080 | 1,985 | 2,077 | 89,300 | 1,038.50 |
| 2021-05-06 | 2,000 | 2,019 | 1,976 | 2,015 | 25,000 | 1,007.50 |
| 2021-04-30 | 1,998 | 2,023 | 1,970 | 1,998 | 21,200 | 999 |
| 2021-04-28 | 2,012 | 2,018 | 1,969 | 1,985 | 15,100 | 992.50 |
| 2021-04-27 | 2,000 | 2,025 | 1,990 | 1,998 | 18,900 | 999 |
| 2021-04-26 | 1,956 | 2,019 | 1,924 | 2,007 | 40,400 | 1,003.50 |
| 2021-04-23 | 1,958 | 1,967 | 1,917 | 1,949 | 13,900 | 974.50 |
| 2021-04-22 | 1,909 | 1,975 | 1,902 | 1,950 | 26,000 | 975 |
| 2021-04-21 | 1,920 | 1,930 | 1,848 | 1,892 | 42,600 | 946 |
| 2021-04-20 | 1,949 | 2,014 | 1,931 | 1,931 | 43,900 | 965.50 |
| 2021-04-19 | 1,988 | 1,989 | 1,940 | 1,989 | 31,500 | 994.50 |
| 2021-04-16 | 1,878 | 1,963 | 1,875 | 1,950 | 52,400 | 975 |
| 2021-04-15 | 1,835 | 1,879 | 1,835 | 1,878 | 11,700 | 939 |
| 2021-04-14 | 1,888 | 1,892 | 1,835 | 1,874 | 20,500 | 937 |
| 2021-04-13 | 1,860 | 1,892 | 1,846 | 1,888 | 24,200 | 944 |
| 2021-04-12 | 1,830 | 1,890 | 1,803 | 1,872 | 54,000 | 936 |
| 2021-04-09 | 1,762 | 1,830 | 1,757 | 1,814 | 47,000 | 907 |
| 2021-04-08 | 1,818 | 1,825 | 1,710 | 1,783 | 89,700 | 891.50 |
| 2021-04-07 | 1,887 | 1,941 | 1,732 | 1,778 | 161,800 | 889 |
| 2021-04-06 | 2,035 | 2,035 | 1,919 | 1,925 | 48,900 | 962.50 |
| 2021-04-05 | 2,033 | 2,043 | 1,986 | 2,025 | 66,400 | 1,012.50 |
| 2021-04-02 | 2,080 | 2,134 | 1,943 | 2,035 | 295,100 | 1,017.50 |
| 2021-04-01 | 2,003 | 2,043 | 1,832 | 2,043 | 847,000 | 1,021.50 |
| 2021-03-31 | 1,611 | 1,643 | 1,611 | 1,643 | 6,000 | 821.50 |
| 2021-03-30 | 1,669 | 1,669 | 1,607 | 1,611 | 9,300 | 805.50 |
| 2021-03-29 | 1,651 | 1,673 | 1,636 | 1,636 | 14,600 | 818 |
| 2021-03-26 | 1,631 | 1,647 | 1,615 | 1,635 | 16,100 | 817.50 |
| 2021-03-25 | 1,618 | 1,639 | 1,597 | 1,618 | 33,000 | 809 |
| 2021-03-24 | 1,650 | 1,650 | 1,617 | 1,618 | 32,600 | 809 |
| 2021-03-23 | 1,718 | 1,722 | 1,657 | 1,657 | 34,200 | 828.50 |
| 2021-03-22 | 1,715 | 1,737 | 1,715 | 1,717 | 8,100 | 858.50 |
| 2021-03-19 | 1,713 | 1,734 | 1,713 | 1,730 | 10,400 | 865 |
| 2021-03-18 | 1,745 | 1,753 | 1,713 | 1,718 | 20,200 | 859 |
| 2021-03-17 | 1,728 | 1,755 | 1,714 | 1,743 | 18,400 | 871.50 |
| 2021-03-16 | 1,723 | 1,733 | 1,703 | 1,728 | 18,700 | 864 |
| 2021-03-15 | 1,765 | 1,769 | 1,719 | 1,721 | 15,000 | 860.50 |
| 2021-03-12 | 1,709 | 1,748 | 1,701 | 1,737 | 30,500 | 868.50 |
| 2021-03-11 | 1,701 | 1,706 | 1,680 | 1,699 | 11,900 | 849.50 |
| 2021-03-10 | 1,700 | 1,714 | 1,678 | 1,704 | 15,400 | 852 |
| 2021-03-09 | 1,668 | 1,684 | 1,625 | 1,676 | 57,000 | 838 |
| 2021-03-08 | 1,751 | 1,795 | 1,682 | 1,683 | 53,600 | 841.50 |
| 2021-03-05 | 1,800 | 1,811 | 1,710 | 1,745 | 93,100 | 872.50 |
| 2021-03-04 | 1,821 | 1,835 | 1,800 | 1,805 | 47,000 | 902.50 |
| 2021-03-03 | 1,865 | 1,870 | 1,820 | 1,835 | 29,000 | 917.50 |
| 2021-03-02 | 1,875 | 1,886 | 1,839 | 1,846 | 33,200 | 923 |
| 2021-03-01 | 1,880 | 1,880 | 1,856 | 1,873 | 17,700 | 936.50 |
| 2021-02-26 | 1,857 | 1,870 | 1,831 | 1,856 | 63,300 | 928 |
| 2021-02-25 | 1,919 | 1,925 | 1,876 | 1,884 | 59,500 | 942 |
| 2021-02-24 | 2,010 | 2,020 | 1,900 | 1,902 | 148,900 | 951 |
| 2021-02-22 | 2,088 | 2,115 | 2,007 | 2,009 | 294,100 | 1,004.50 |
| 2021-02-19 | 1,900 | 2,019 | 1,894 | 2,007 | 139,900 | 1,003.50 |
| 2021-02-18 | 1,901 | 1,913 | 1,887 | 1,900 | 28,000 | 950 |
| 2021-02-17 | 1,926 | 1,926 | 1,893 | 1,907 | 48,600 | 953.50 |
| 2021-02-16 | 1,948 | 1,975 | 1,886 | 1,927 | 91,300 | 963.50 |
| 2021-02-15 | 1,880 | 1,923 | 1,800 | 1,923 | 149,900 | 961.50 |
| 2021-02-12 | 1,905 | 1,934 | 1,881 | 1,896 | 48,300 | 948 |
| 2021-02-10 | 1,863 | 1,910 | 1,845 | 1,900 | 39,500 | 950 |
| 2021-02-09 | 1,865 | 1,875 | 1,852 | 1,863 | 32,800 | 931.50 |
| 2021-02-08 | 1,880 | 1,899 | 1,870 | 1,872 | 34,300 | 936 |
| 2021-02-05 | 1,912 | 1,924 | 1,882 | 1,894 | 33,800 | 947 |
| 2021-02-04 | 1,967 | 1,968 | 1,897 | 1,908 | 33,700 | 954 |
| 2021-02-03 | 1,903 | 1,972 | 1,903 | 1,949 | 76,700 | 974.50 |
| 2021-02-02 | 1,870 | 1,898 | 1,860 | 1,882 | 42,300 | 941 |
| 2021-02-01 | 1,815 | 1,870 | 1,815 | 1,839 | 44,300 | 919.50 |
| 2021-01-29 | 1,906 | 1,936 | 1,808 | 1,812 | 111,300 | 906 |
| 2021-01-28 | 1,873 | 1,946 | 1,855 | 1,875 | 111,700 | 937.50 |
| 2021-01-27 | 2,000 | 2,025 | 1,950 | 1,950 | 110,500 | 975 |
| 2021-01-26 | 2,040 | 2,047 | 1,980 | 1,985 | 117,200 | 992.50 |
| 2021-01-25 | 2,075 | 2,090 | 2,006 | 2,022 | 174,100 | 1,011 |
| 2021-01-22 | 2,131 | 2,179 | 2,063 | 2,105 | 330,500 | 1,052.50 |
| 2021-01-21 | 2,250 | 2,285 | 2,066 | 2,085 | 1,592,500 | 1,042.50 |
| 2021-01-20 | 1,900 | 1,966 | 1,878 | 1,904 | 88,800 | 952 |
| 2021-01-19 | 1,890 | 1,908 | 1,865 | 1,879 | 32,000 | 939.50 |
| 2021-01-18 | 1,826 | 1,876 | 1,826 | 1,876 | 34,600 | 938 |
| 2021-01-15 | 1,812 | 1,874 | 1,801 | 1,864 | 62,200 | 932 |
| 2021-01-14 | 1,910 | 1,980 | 1,834 | 1,840 | 128,500 | 920 |
| 2021-01-13 | 1,930 | 1,947 | 1,877 | 1,886 | 60,400 | 943 |
| 2021-01-12 | 1,903 | 1,960 | 1,845 | 1,960 | 112,200 | 980 |
| 2021-01-08 | 2,023 | 2,050 | 1,902 | 1,926 | 167,800 | 963 |
| 2021-01-07 | 2,150 | 2,178 | 2,002 | 2,004 | 209,700 | 1,002 |
| 2021-01-06 | 2,289 | 2,305 | 2,111 | 2,171 | 729,800 | 1,085.50 |
| 2021-01-05 | 1,945 | 2,199 | 1,935 | 2,189 | 470,100 | 1,094.50 |
| 2021-01-04 | 1,909 | 2,040 | 1,795 | 2,011 | 412,900 | 1,005.50 |
分割・併合履歴 ： [2023-05-16]1株→2株
