7512 イオン北海道(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 | 1,291 | 1,291 | 1,267 | 1,267 | 86,700 | 1,267 |
| 2021-12-29 | 1,279 | 1,294 | 1,267 | 1,291 | 70,900 | 1,291 |
| 2021-12-28 | 1,297 | 1,297 | 1,267 | 1,279 | 102,700 | 1,279 |
| 2021-12-27 | 1,298 | 1,316 | 1,295 | 1,307 | 54,800 | 1,307 |
| 2021-12-24 | 1,303 | 1,305 | 1,293 | 1,298 | 35,200 | 1,298 |
| 2021-12-23 | 1,301 | 1,302 | 1,291 | 1,297 | 23,100 | 1,297 |
| 2021-12-22 | 1,307 | 1,307 | 1,290 | 1,295 | 44,600 | 1,295 |
| 2021-12-21 | 1,316 | 1,320 | 1,301 | 1,307 | 46,000 | 1,307 |
| 2021-12-20 | 1,341 | 1,341 | 1,310 | 1,310 | 48,700 | 1,310 |
| 2021-12-17 | 1,357 | 1,364 | 1,340 | 1,355 | 47,200 | 1,355 |
| 2021-12-16 | 1,371 | 1,374 | 1,345 | 1,351 | 45,800 | 1,351 |
| 2021-12-15 | 1,374 | 1,395 | 1,363 | 1,364 | 36,900 | 1,364 |
| 2021-12-14 | 1,356 | 1,378 | 1,351 | 1,372 | 52,700 | 1,372 |
| 2021-12-13 | 1,380 | 1,383 | 1,351 | 1,357 | 37,700 | 1,357 |
| 2021-12-10 | 1,389 | 1,389 | 1,364 | 1,380 | 51,600 | 1,380 |
| 2021-12-09 | 1,385 | 1,394 | 1,373 | 1,385 | 43,200 | 1,385 |
| 2021-12-08 | 1,400 | 1,400 | 1,380 | 1,385 | 55,100 | 1,385 |
| 2021-12-07 | 1,386 | 1,408 | 1,360 | 1,402 | 79,800 | 1,402 |
| 2021-12-06 | 1,339 | 1,371 | 1,339 | 1,359 | 71,200 | 1,359 |
| 2021-12-03 | 1,297 | 1,333 | 1,297 | 1,328 | 60,100 | 1,328 |
| 2021-12-02 | 1,290 | 1,322 | 1,287 | 1,290 | 66,700 | 1,290 |
| 2021-12-01 | 1,315 | 1,325 | 1,304 | 1,305 | 56,600 | 1,305 |
| 2021-11-30 | 1,347 | 1,374 | 1,317 | 1,334 | 162,000 | 1,334 |
| 2021-11-29 | 1,351 | 1,353 | 1,331 | 1,342 | 56,600 | 1,342 |
| 2021-11-26 | 1,377 | 1,387 | 1,365 | 1,369 | 38,400 | 1,369 |
| 2021-11-25 | 1,384 | 1,400 | 1,367 | 1,370 | 32,200 | 1,370 |
| 2021-11-24 | 1,459 | 1,459 | 1,384 | 1,384 | 66,200 | 1,384 |
| 2021-11-22 | 1,442 | 1,460 | 1,432 | 1,450 | 46,400 | 1,450 |
| 2021-11-19 | 1,423 | 1,457 | 1,413 | 1,449 | 52,900 | 1,449 |
| 2021-11-18 | 1,408 | 1,434 | 1,405 | 1,424 | 47,500 | 1,424 |
| 2021-11-17 | 1,452 | 1,452 | 1,421 | 1,421 | 42,300 | 1,421 |
| 2021-11-16 | 1,433 | 1,452 | 1,419 | 1,451 | 76,100 | 1,451 |
| 2021-11-15 | 1,425 | 1,442 | 1,406 | 1,433 | 72,000 | 1,433 |
| 2021-11-12 | 1,393 | 1,429 | 1,392 | 1,425 | 81,300 | 1,425 |
| 2021-11-11 | 1,357 | 1,386 | 1,357 | 1,380 | 43,800 | 1,380 |
| 2021-11-10 | 1,360 | 1,365 | 1,342 | 1,357 | 44,300 | 1,357 |
| 2021-11-09 | 1,348 | 1,370 | 1,336 | 1,359 | 57,500 | 1,359 |
| 2021-11-08 | 1,356 | 1,368 | 1,346 | 1,353 | 35,100 | 1,353 |
| 2021-11-05 | 1,342 | 1,369 | 1,342 | 1,356 | 69,800 | 1,356 |
| 2021-11-04 | 1,326 | 1,356 | 1,325 | 1,350 | 65,700 | 1,350 |
| 2021-11-02 | 1,348 | 1,359 | 1,301 | 1,338 | 86,500 | 1,338 |
| 2021-11-01 | 1,318 | 1,359 | 1,318 | 1,354 | 150,100 | 1,354 |
| 2021-10-29 | 1,234 | 1,313 | 1,234 | 1,313 | 248,200 | 1,313 |
| 2021-10-28 | 1,274 | 1,305 | 1,215 | 1,231 | 898,700 | 1,231 |
| 2021-10-27 | 1,240 | 1,303 | 1,240 | 1,300 | 262,500 | 1,300 |
| 2021-10-26 | 1,230 | 1,243 | 1,211 | 1,238 | 105,900 | 1,238 |
| 2021-10-25 | 1,190 | 1,236 | 1,189 | 1,217 | 106,100 | 1,217 |
| 2021-10-22 | 1,183 | 1,195 | 1,180 | 1,190 | 91,200 | 1,190 |
| 2021-10-21 | 1,201 | 1,205 | 1,182 | 1,185 | 69,300 | 1,185 |
| 2021-10-20 | 1,233 | 1,233 | 1,197 | 1,200 | 58,300 | 1,200 |
| 2021-10-19 | 1,207 | 1,233 | 1,201 | 1,223 | 54,300 | 1,223 |
| 2021-10-18 | 1,220 | 1,223 | 1,186 | 1,207 | 60,800 | 1,207 |
| 2021-10-15 | 1,186 | 1,209 | 1,180 | 1,208 | 59,800 | 1,208 |
| 2021-10-14 | 1,170 | 1,185 | 1,157 | 1,168 | 60,200 | 1,168 |
| 2021-10-13 | 1,163 | 1,194 | 1,162 | 1,172 | 87,000 | 1,172 |
| 2021-10-12 | 1,180 | 1,183 | 1,149 | 1,152 | 86,900 | 1,152 |
| 2021-10-11 | 1,140 | 1,180 | 1,140 | 1,176 | 94,500 | 1,176 |
| 2021-10-08 | 1,166 | 1,193 | 1,129 | 1,133 | 152,200 | 1,133 |
| 2021-10-07 | 1,180 | 1,195 | 1,136 | 1,136 | 72,600 | 1,136 |
| 2021-10-06 | 1,200 | 1,220 | 1,191 | 1,198 | 67,500 | 1,198 |
| 2021-10-05 | 1,200 | 1,205 | 1,178 | 1,185 | 53,900 | 1,185 |
| 2021-10-04 | 1,210 | 1,215 | 1,200 | 1,209 | 32,800 | 1,209 |
| 2021-10-01 | 1,230 | 1,232 | 1,196 | 1,199 | 58,000 | 1,199 |
| 2021-09-30 | 1,243 | 1,255 | 1,243 | 1,243 | 46,100 | 1,243 |
| 2021-09-29 | 1,260 | 1,260 | 1,226 | 1,237 | 73,400 | 1,237 |
| 2021-09-28 | 1,292 | 1,295 | 1,271 | 1,274 | 54,900 | 1,274 |
| 2021-09-27 | 1,290 | 1,305 | 1,284 | 1,295 | 72,900 | 1,295 |
| 2021-09-24 | 1,283 | 1,296 | 1,275 | 1,289 | 63,800 | 1,289 |
| 2021-09-22 | 1,282 | 1,298 | 1,275 | 1,275 | 41,800 | 1,275 |
| 2021-09-21 | 1,290 | 1,308 | 1,270 | 1,300 | 60,500 | 1,300 |
| 2021-09-17 | 1,278 | 1,325 | 1,278 | 1,325 | 195,400 | 1,325 |
| 2021-09-16 | 1,267 | 1,277 | 1,258 | 1,273 | 68,100 | 1,273 |
| 2021-09-15 | 1,260 | 1,272 | 1,251 | 1,270 | 41,000 | 1,270 |
| 2021-09-14 | 1,279 | 1,284 | 1,263 | 1,274 | 70,900 | 1,274 |
| 2021-09-13 | 1,280 | 1,287 | 1,271 | 1,282 | 79,100 | 1,282 |
| 2021-09-10 | 1,250 | 1,294 | 1,232 | 1,294 | 128,100 | 1,294 |
| 2021-09-09 | 1,225 | 1,248 | 1,221 | 1,234 | 56,000 | 1,234 |
| 2021-09-08 | 1,240 | 1,250 | 1,218 | 1,232 | 68,800 | 1,232 |
| 2021-09-07 | 1,215 | 1,237 | 1,212 | 1,234 | 81,000 | 1,234 |
| 2021-09-06 | 1,206 | 1,221 | 1,196 | 1,207 | 59,800 | 1,207 |
| 2021-09-03 | 1,192 | 1,209 | 1,175 | 1,209 | 62,200 | 1,209 |
| 2021-09-02 | 1,180 | 1,195 | 1,161 | 1,192 | 69,400 | 1,192 |
| 2021-09-01 | 1,153 | 1,183 | 1,149 | 1,180 | 59,700 | 1,180 |
| 2021-08-31 | 1,181 | 1,181 | 1,154 | 1,155 | 55,400 | 1,155 |
| 2021-08-30 | 1,198 | 1,210 | 1,180 | 1,182 | 78,300 | 1,182 |
| 2021-08-27 | 1,184 | 1,196 | 1,174 | 1,190 | 42,500 | 1,190 |
| 2021-08-26 | 1,171 | 1,183 | 1,163 | 1,181 | 33,800 | 1,181 |
| 2021-08-25 | 1,179 | 1,179 | 1,156 | 1,175 | 61,900 | 1,175 |
| 2021-08-24 | 1,144 | 1,179 | 1,139 | 1,179 | 46,900 | 1,179 |
| 2021-08-23 | 1,115 | 1,139 | 1,115 | 1,136 | 27,300 | 1,136 |
| 2021-08-20 | 1,096 | 1,115 | 1,096 | 1,103 | 43,600 | 1,103 |
| 2021-08-19 | 1,108 | 1,113 | 1,096 | 1,096 | 31,800 | 1,096 |
| 2021-08-18 | 1,099 | 1,113 | 1,096 | 1,112 | 22,200 | 1,112 |
| 2021-08-17 | 1,079 | 1,104 | 1,079 | 1,099 | 30,400 | 1,099 |
| 2021-08-16 | 1,106 | 1,106 | 1,080 | 1,080 | 36,500 | 1,080 |
| 2021-08-13 | 1,095 | 1,107 | 1,091 | 1,106 | 28,600 | 1,106 |
| 2021-08-12 | 1,088 | 1,107 | 1,076 | 1,097 | 46,400 | 1,097 |
| 2021-08-11 | 1,080 | 1,086 | 1,073 | 1,081 | 40,900 | 1,081 |
| 2021-08-10 | 1,076 | 1,089 | 1,072 | 1,078 | 31,600 | 1,078 |
| 2021-08-06 | 1,077 | 1,077 | 1,062 | 1,073 | 22,100 | 1,073 |
| 2021-08-05 | 1,062 | 1,074 | 1,060 | 1,068 | 22,100 | 1,068 |
| 2021-08-04 | 1,058 | 1,067 | 1,049 | 1,062 | 30,800 | 1,062 |
| 2021-08-03 | 1,071 | 1,079 | 1,051 | 1,061 | 42,500 | 1,061 |
| 2021-08-02 | 1,049 | 1,080 | 1,046 | 1,080 | 52,400 | 1,080 |
| 2021-07-30 | 1,043 | 1,043 | 1,032 | 1,032 | 30,700 | 1,032 |
| 2021-07-29 | 1,042 | 1,046 | 1,035 | 1,043 | 27,600 | 1,043 |
| 2021-07-28 | 1,044 | 1,044 | 1,033 | 1,042 | 33,100 | 1,042 |
| 2021-07-27 | 1,030 | 1,043 | 1,020 | 1,039 | 41,700 | 1,039 |
| 2021-07-26 | 1,026 | 1,027 | 1,011 | 1,020 | 32,700 | 1,020 |
| 2021-07-21 | 1,003 | 1,021 | 1,001 | 1,019 | 40,900 | 1,019 |
| 2021-07-20 | 988 | 995 | 981 | 988 | 51,200 | 988 |
| 2021-07-19 | 1,000 | 1,004 | 982 | 992 | 79,800 | 992 |
| 2021-07-16 | 1,010 | 1,018 | 1,000 | 1,000 | 44,000 | 1,000 |
| 2021-07-15 | 1,026 | 1,028 | 1,009 | 1,010 | 57,300 | 1,010 |
| 2021-07-14 | 1,043 | 1,053 | 1,026 | 1,026 | 41,000 | 1,026 |
| 2021-07-13 | 1,045 | 1,050 | 1,036 | 1,039 | 59,500 | 1,039 |
| 2021-07-12 | 1,050 | 1,063 | 1,045 | 1,053 | 53,200 | 1,053 |
| 2021-07-09 | 1,031 | 1,047 | 1,020 | 1,044 | 100,800 | 1,044 |
| 2021-07-08 | 1,063 | 1,074 | 1,042 | 1,042 | 75,700 | 1,042 |
| 2021-07-07 | 1,068 | 1,090 | 1,057 | 1,063 | 49,200 | 1,063 |
| 2021-07-06 | 1,070 | 1,084 | 1,065 | 1,082 | 18,400 | 1,082 |
| 2021-07-05 | 1,080 | 1,090 | 1,070 | 1,070 | 28,400 | 1,070 |
| 2021-07-02 | 1,089 | 1,100 | 1,085 | 1,090 | 33,900 | 1,090 |
| 2021-07-01 | 1,131 | 1,131 | 1,088 | 1,088 | 52,600 | 1,088 |
| 2021-06-30 | 1,120 | 1,144 | 1,120 | 1,133 | 71,900 | 1,133 |
| 2021-06-29 | 1,100 | 1,115 | 1,097 | 1,115 | 37,200 | 1,115 |
| 2021-06-28 | 1,104 | 1,112 | 1,101 | 1,106 | 39,700 | 1,106 |
| 2021-06-25 | 1,105 | 1,111 | 1,098 | 1,104 | 35,600 | 1,104 |
| 2021-06-24 | 1,116 | 1,116 | 1,093 | 1,102 | 32,200 | 1,102 |
| 2021-06-23 | 1,123 | 1,133 | 1,118 | 1,122 | 33,400 | 1,122 |
| 2021-06-22 | 1,080 | 1,123 | 1,080 | 1,123 | 55,400 | 1,123 |
| 2021-06-21 | 1,066 | 1,083 | 1,059 | 1,068 | 65,800 | 1,068 |
| 2021-06-18 | 1,078 | 1,090 | 1,067 | 1,070 | 64,400 | 1,070 |
| 2021-06-17 | 1,075 | 1,084 | 1,071 | 1,078 | 46,100 | 1,078 |
| 2021-06-16 | 1,055 | 1,073 | 1,055 | 1,068 | 30,900 | 1,068 |
| 2021-06-15 | 1,037 | 1,054 | 1,034 | 1,053 | 37,300 | 1,053 |
| 2021-06-14 | 1,039 | 1,041 | 1,030 | 1,037 | 23,400 | 1,037 |
| 2021-06-11 | 1,049 | 1,049 | 1,029 | 1,033 | 47,500 | 1,033 |
| 2021-06-10 | 1,043 | 1,050 | 1,039 | 1,043 | 25,800 | 1,043 |
| 2021-06-09 | 1,040 | 1,054 | 1,036 | 1,043 | 25,600 | 1,043 |
| 2021-06-08 | 1,020 | 1,044 | 1,020 | 1,043 | 37,300 | 1,043 |
| 2021-06-07 | 1,040 | 1,041 | 1,022 | 1,023 | 34,300 | 1,023 |
| 2021-06-04 | 1,041 | 1,044 | 1,029 | 1,030 | 28,700 | 1,030 |
| 2021-06-03 | 1,027 | 1,045 | 1,027 | 1,041 | 37,900 | 1,041 |
| 2021-06-02 | 1,031 | 1,031 | 1,018 | 1,022 | 43,500 | 1,022 |
| 2021-06-01 | 1,022 | 1,032 | 1,020 | 1,031 | 53,100 | 1,031 |
| 2021-05-31 | 1,040 | 1,048 | 1,022 | 1,022 | 50,100 | 1,022 |
| 2021-05-28 | 1,048 | 1,050 | 1,037 | 1,050 | 49,400 | 1,050 |
| 2021-05-27 | 1,042 | 1,049 | 1,031 | 1,031 | 49,100 | 1,031 |
| 2021-05-26 | 1,051 | 1,055 | 1,042 | 1,042 | 33,700 | 1,042 |
| 2021-05-25 | 1,061 | 1,061 | 1,052 | 1,055 | 24,500 | 1,055 |
| 2021-05-24 | 1,053 | 1,067 | 1,053 | 1,061 | 26,500 | 1,061 |
| 2021-05-21 | 1,057 | 1,066 | 1,050 | 1,052 | 32,000 | 1,052 |
| 2021-05-20 | 1,050 | 1,069 | 1,050 | 1,060 | 26,100 | 1,060 |
| 2021-05-19 | 1,060 | 1,060 | 1,049 | 1,053 | 36,100 | 1,053 |
| 2021-05-18 | 1,079 | 1,079 | 1,062 | 1,065 | 35,800 | 1,065 |
| 2021-05-17 | 1,083 | 1,083 | 1,062 | 1,062 | 32,400 | 1,062 |
| 2021-05-14 | 1,052 | 1,075 | 1,051 | 1,068 | 41,600 | 1,068 |
| 2021-05-13 | 1,078 | 1,078 | 1,040 | 1,040 | 83,500 | 1,040 |
| 2021-05-12 | 1,103 | 1,107 | 1,084 | 1,085 | 74,400 | 1,085 |
| 2021-05-11 | 1,131 | 1,138 | 1,103 | 1,103 | 91,700 | 1,103 |
| 2021-05-10 | 1,128 | 1,137 | 1,124 | 1,130 | 28,100 | 1,130 |
| 2021-05-07 | 1,117 | 1,134 | 1,113 | 1,125 | 53,700 | 1,125 |
| 2021-05-06 | 1,091 | 1,119 | 1,090 | 1,113 | 100,100 | 1,113 |
| 2021-04-30 | 1,083 | 1,093 | 1,074 | 1,080 | 80,000 | 1,080 |
| 2021-04-28 | 1,091 | 1,093 | 1,077 | 1,078 | 53,800 | 1,078 |
| 2021-04-27 | 1,114 | 1,116 | 1,079 | 1,084 | 77,600 | 1,084 |
| 2021-04-26 | 1,144 | 1,149 | 1,107 | 1,108 | 67,600 | 1,108 |
| 2021-04-23 | 1,141 | 1,151 | 1,128 | 1,142 | 69,800 | 1,142 |
| 2021-04-22 | 1,175 | 1,184 | 1,137 | 1,141 | 58,700 | 1,141 |
| 2021-04-21 | 1,180 | 1,188 | 1,158 | 1,166 | 65,600 | 1,166 |
| 2021-04-20 | 1,217 | 1,220 | 1,201 | 1,201 | 54,100 | 1,201 |
| 2021-04-19 | 1,233 | 1,249 | 1,232 | 1,238 | 42,600 | 1,238 |
| 2021-04-16 | 1,258 | 1,259 | 1,242 | 1,243 | 44,100 | 1,243 |
| 2021-04-15 | 1,252 | 1,267 | 1,239 | 1,258 | 43,000 | 1,258 |
| 2021-04-14 | 1,270 | 1,273 | 1,247 | 1,248 | 58,300 | 1,248 |
| 2021-04-13 | 1,255 | 1,288 | 1,253 | 1,283 | 95,700 | 1,283 |
| 2021-04-12 | 1,230 | 1,260 | 1,219 | 1,252 | 127,000 | 1,252 |
| 2021-04-09 | 1,217 | 1,227 | 1,200 | 1,200 | 58,000 | 1,200 |
| 2021-04-08 | 1,237 | 1,237 | 1,208 | 1,210 | 74,800 | 1,210 |
| 2021-04-07 | 1,215 | 1,247 | 1,212 | 1,246 | 85,900 | 1,246 |
| 2021-04-06 | 1,221 | 1,237 | 1,215 | 1,215 | 122,300 | 1,215 |
| 2021-04-05 | 1,210 | 1,221 | 1,206 | 1,220 | 44,600 | 1,220 |
| 2021-04-02 | 1,215 | 1,215 | 1,200 | 1,212 | 27,300 | 1,212 |
| 2021-04-01 | 1,212 | 1,216 | 1,199 | 1,202 | 64,400 | 1,202 |
| 2021-03-31 | 1,215 | 1,224 | 1,206 | 1,212 | 73,100 | 1,212 |
| 2021-03-30 | 1,224 | 1,229 | 1,211 | 1,217 | 74,800 | 1,217 |
| 2021-03-29 | 1,198 | 1,226 | 1,198 | 1,219 | 132,400 | 1,219 |
| 2021-03-26 | 1,185 | 1,200 | 1,173 | 1,200 | 111,700 | 1,200 |
| 2021-03-25 | 1,162 | 1,183 | 1,156 | 1,161 | 177,300 | 1,161 |
| 2021-03-24 | 1,200 | 1,214 | 1,157 | 1,165 | 144,800 | 1,165 |
| 2021-03-23 | 1,234 | 1,237 | 1,195 | 1,197 | 236,900 | 1,197 |
| 2021-03-22 | 1,254 | 1,290 | 1,234 | 1,234 | 278,800 | 1,234 |
| 2021-03-19 | 1,248 | 1,312 | 1,230 | 1,254 | 1,109,200 | 1,254 |
| 2021-03-18 | 1,238 | 1,275 | 1,232 | 1,271 | 190,600 | 1,271 |
| 2021-03-17 | 1,220 | 1,241 | 1,210 | 1,241 | 149,200 | 1,241 |
| 2021-03-16 | 1,189 | 1,214 | 1,181 | 1,212 | 162,000 | 1,212 |
| 2021-03-15 | 1,165 | 1,192 | 1,159 | 1,189 | 155,100 | 1,189 |
| 2021-03-12 | 1,177 | 1,180 | 1,158 | 1,168 | 133,900 | 1,168 |
| 2021-03-11 | 1,130 | 1,172 | 1,126 | 1,166 | 150,700 | 1,166 |
| 2021-03-10 | 1,140 | 1,146 | 1,124 | 1,138 | 115,400 | 1,138 |
| 2021-03-09 | 1,140 | 1,161 | 1,131 | 1,133 | 140,900 | 1,133 |
| 2021-03-08 | 1,146 | 1,149 | 1,116 | 1,123 | 101,800 | 1,123 |
| 2021-03-05 | 1,130 | 1,138 | 1,114 | 1,129 | 127,700 | 1,129 |
| 2021-03-04 | 1,141 | 1,157 | 1,129 | 1,143 | 140,500 | 1,143 |
| 2021-03-03 | 1,130 | 1,149 | 1,114 | 1,142 | 133,800 | 1,142 |
| 2021-03-02 | 1,140 | 1,147 | 1,115 | 1,122 | 185,000 | 1,122 |
| 2021-03-01 | 1,159 | 1,165 | 1,103 | 1,122 | 229,600 | 1,122 |
| 2021-02-26 | 1,171 | 1,171 | 1,126 | 1,129 | 356,100 | 1,129 |
| 2021-02-25 | 1,154 | 1,191 | 1,118 | 1,187 | 633,100 | 1,187 |
| 2021-02-24 | 1,174 | 1,198 | 1,170 | 1,183 | 581,600 | 1,183 |
| 2021-02-22 | 1,091 | 1,160 | 1,087 | 1,154 | 513,300 | 1,154 |
| 2021-02-19 | 1,060 | 1,066 | 1,054 | 1,061 | 179,300 | 1,061 |
| 2021-02-18 | 1,059 | 1,067 | 1,053 | 1,064 | 144,100 | 1,064 |
| 2021-02-17 | 1,054 | 1,061 | 1,051 | 1,053 | 78,700 | 1,053 |
| 2021-02-16 | 1,063 | 1,068 | 1,052 | 1,054 | 78,400 | 1,054 |
| 2021-02-15 | 1,065 | 1,068 | 1,054 | 1,057 | 114,500 | 1,057 |
| 2021-02-12 | 1,064 | 1,064 | 1,056 | 1,056 | 307,600 | 1,056 |
| 2021-02-10 | 1,070 | 1,070 | 1,056 | 1,056 | 111,600 | 1,056 |
| 2021-02-09 | 1,055 | 1,069 | 1,039 | 1,066 | 171,300 | 1,066 |
| 2021-02-08 | 1,025 | 1,063 | 1,025 | 1,053 | 272,100 | 1,053 |
| 2021-02-05 | 1,014 | 1,019 | 1,007 | 1,013 | 210,000 | 1,013 |
| 2021-02-04 | 1,012 | 1,012 | 1,004 | 1,004 | 130,700 | 1,004 |
| 2021-02-03 | 999 | 1,011 | 999 | 1,010 | 186,100 | 1,010 |
| 2021-02-02 | 994 | 1,000 | 990 | 1,000 | 75,500 | 1,000 |
| 2021-02-01 | 988 | 995 | 985 | 988 | 112,200 | 988 |
| 2021-01-29 | 1,001 | 1,001 | 989 | 992 | 169,100 | 992 |
| 2021-01-28 | 990 | 997 | 986 | 986 | 208,800 | 986 |
| 2021-01-27 | 1,003 | 1,005 | 992 | 993 | 90,500 | 993 |
| 2021-01-26 | 999 | 1,000 | 990 | 997 | 71,300 | 997 |
| 2021-01-25 | 1,008 | 1,008 | 995 | 998 | 94,200 | 998 |
| 2021-01-22 | 989 | 1,006 | 989 | 999 | 151,800 | 999 |
| 2021-01-21 | 982 | 997 | 982 | 989 | 105,800 | 989 |
| 2021-01-20 | 990 | 995 | 980 | 980 | 79,500 | 980 |
| 2021-01-19 | 996 | 999 | 984 | 987 | 88,500 | 987 |
| 2021-01-18 | 1,008 | 1,008 | 992 | 992 | 103,600 | 992 |
| 2021-01-15 | 1,010 | 1,010 | 995 | 1,000 | 114,200 | 1,000 |
| 2021-01-14 | 1,000 | 1,024 | 1,000 | 1,008 | 104,900 | 1,008 |
| 2021-01-13 | 988 | 1,011 | 984 | 997 | 136,500 | 997 |
| 2021-01-12 | 998 | 1,005 | 980 | 988 | 258,600 | 988 |
| 2021-01-08 | 1,009 | 1,047 | 1,007 | 1,043 | 200,600 | 1,043 |
| 2021-01-07 | 999 | 1,014 | 993 | 1,014 | 101,700 | 1,014 |
| 2021-01-06 | 988 | 998 | 985 | 991 | 64,500 | 991 |
| 2021-01-05 | 973 | 995 | 970 | 991 | 90,900 | 991 |
| 2021-01-04 | 977 | 981 | 958 | 977 | 113,900 | 977 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
