7552 (株)ハピネット 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 | 1,508 | 1,509 | 1,499 | 1,501 | 11,300 | 1,501 |
| 2021-12-29 | 1,500 | 1,513 | 1,500 | 1,513 | 20,500 | 1,513 |
| 2021-12-28 | 1,498 | 1,500 | 1,483 | 1,500 | 29,200 | 1,500 |
| 2021-12-27 | 1,472 | 1,480 | 1,466 | 1,476 | 26,900 | 1,476 |
| 2021-12-24 | 1,471 | 1,472 | 1,462 | 1,463 | 27,900 | 1,463 |
| 2021-12-23 | 1,480 | 1,480 | 1,466 | 1,466 | 14,800 | 1,466 |
| 2021-12-22 | 1,470 | 1,476 | 1,464 | 1,464 | 18,700 | 1,464 |
| 2021-12-21 | 1,476 | 1,480 | 1,464 | 1,469 | 29,900 | 1,469 |
| 2021-12-20 | 1,489 | 1,492 | 1,459 | 1,459 | 36,100 | 1,459 |
| 2021-12-17 | 1,498 | 1,507 | 1,491 | 1,498 | 27,000 | 1,498 |
| 2021-12-16 | 1,495 | 1,508 | 1,495 | 1,508 | 18,900 | 1,508 |
| 2021-12-15 | 1,510 | 1,517 | 1,494 | 1,495 | 23,400 | 1,495 |
| 2021-12-14 | 1,508 | 1,511 | 1,501 | 1,511 | 27,900 | 1,511 |
| 2021-12-13 | 1,529 | 1,529 | 1,506 | 1,508 | 24,200 | 1,508 |
| 2021-12-10 | 1,511 | 1,521 | 1,503 | 1,514 | 33,600 | 1,514 |
| 2021-12-09 | 1,500 | 1,519 | 1,500 | 1,514 | 23,100 | 1,514 |
| 2021-12-08 | 1,534 | 1,534 | 1,500 | 1,500 | 44,900 | 1,500 |
| 2021-12-07 | 1,517 | 1,537 | 1,508 | 1,534 | 37,400 | 1,534 |
| 2021-12-06 | 1,507 | 1,515 | 1,499 | 1,508 | 33,800 | 1,508 |
| 2021-12-03 | 1,485 | 1,504 | 1,482 | 1,504 | 37,300 | 1,504 |
| 2021-12-02 | 1,470 | 1,480 | 1,465 | 1,465 | 56,200 | 1,465 |
| 2021-12-01 | 1,431 | 1,477 | 1,431 | 1,465 | 63,200 | 1,465 |
| 2021-11-30 | 1,460 | 1,475 | 1,429 | 1,429 | 46,700 | 1,429 |
| 2021-11-29 | 1,456 | 1,473 | 1,439 | 1,449 | 55,800 | 1,449 |
| 2021-11-26 | 1,501 | 1,501 | 1,475 | 1,478 | 39,600 | 1,478 |
| 2021-11-25 | 1,501 | 1,505 | 1,495 | 1,495 | 15,400 | 1,495 |
| 2021-11-24 | 1,510 | 1,519 | 1,492 | 1,501 | 30,900 | 1,501 |
| 2021-11-22 | 1,499 | 1,512 | 1,497 | 1,512 | 17,400 | 1,512 |
| 2021-11-19 | 1,496 | 1,500 | 1,487 | 1,494 | 26,600 | 1,494 |
| 2021-11-18 | 1,512 | 1,517 | 1,495 | 1,501 | 36,200 | 1,501 |
| 2021-11-17 | 1,537 | 1,538 | 1,512 | 1,512 | 34,400 | 1,512 |
| 2021-11-16 | 1,530 | 1,545 | 1,527 | 1,528 | 41,300 | 1,528 |
| 2021-11-15 | 1,537 | 1,538 | 1,507 | 1,525 | 49,900 | 1,525 |
| 2021-11-12 | 1,493 | 1,521 | 1,490 | 1,506 | 45,300 | 1,506 |
| 2021-11-11 | 1,549 | 1,549 | 1,530 | 1,530 | 27,200 | 1,530 |
| 2021-11-10 | 1,552 | 1,561 | 1,540 | 1,545 | 51,400 | 1,545 |
| 2021-11-09 | 1,536 | 1,567 | 1,523 | 1,552 | 59,500 | 1,552 |
| 2021-11-08 | 1,551 | 1,553 | 1,534 | 1,536 | 32,100 | 1,536 |
| 2021-11-05 | 1,553 | 1,563 | 1,535 | 1,540 | 56,700 | 1,540 |
| 2021-11-04 | 1,525 | 1,593 | 1,517 | 1,593 | 102,100 | 1,593 |
| 2021-11-02 | 1,506 | 1,524 | 1,502 | 1,523 | 47,000 | 1,523 |
| 2021-11-01 | 1,500 | 1,506 | 1,494 | 1,504 | 38,800 | 1,504 |
| 2021-10-29 | 1,497 | 1,499 | 1,487 | 1,499 | 25,300 | 1,499 |
| 2021-10-28 | 1,480 | 1,497 | 1,471 | 1,497 | 35,000 | 1,497 |
| 2021-10-27 | 1,486 | 1,486 | 1,476 | 1,481 | 11,200 | 1,481 |
| 2021-10-26 | 1,486 | 1,486 | 1,477 | 1,482 | 14,200 | 1,482 |
| 2021-10-25 | 1,476 | 1,485 | 1,470 | 1,470 | 18,200 | 1,470 |
| 2021-10-22 | 1,479 | 1,489 | 1,470 | 1,481 | 30,300 | 1,481 |
| 2021-10-21 | 1,492 | 1,497 | 1,476 | 1,476 | 16,000 | 1,476 |
| 2021-10-20 | 1,496 | 1,501 | 1,496 | 1,499 | 19,400 | 1,499 |
| 2021-10-19 | 1,487 | 1,499 | 1,481 | 1,496 | 17,100 | 1,496 |
| 2021-10-18 | 1,505 | 1,505 | 1,477 | 1,482 | 45,900 | 1,482 |
| 2021-10-15 | 1,490 | 1,505 | 1,490 | 1,505 | 21,800 | 1,505 |
| 2021-10-14 | 1,482 | 1,488 | 1,477 | 1,484 | 15,600 | 1,484 |
| 2021-10-13 | 1,480 | 1,490 | 1,480 | 1,482 | 20,000 | 1,482 |
| 2021-10-12 | 1,500 | 1,500 | 1,484 | 1,488 | 19,400 | 1,488 |
| 2021-10-11 | 1,494 | 1,500 | 1,490 | 1,500 | 18,400 | 1,500 |
| 2021-10-08 | 1,481 | 1,492 | 1,474 | 1,487 | 32,300 | 1,487 |
| 2021-10-07 | 1,466 | 1,480 | 1,457 | 1,457 | 30,200 | 1,457 |
| 2021-10-06 | 1,469 | 1,489 | 1,461 | 1,461 | 47,500 | 1,461 |
| 2021-10-05 | 1,480 | 1,494 | 1,466 | 1,468 | 53,500 | 1,468 |
| 2021-10-04 | 1,508 | 1,508 | 1,485 | 1,487 | 24,900 | 1,487 |
| 2021-10-01 | 1,495 | 1,503 | 1,480 | 1,489 | 43,300 | 1,489 |
| 2021-09-30 | 1,512 | 1,523 | 1,502 | 1,505 | 38,200 | 1,505 |
| 2021-09-29 | 1,502 | 1,508 | 1,492 | 1,506 | 66,100 | 1,506 |
| 2021-09-28 | 1,531 | 1,550 | 1,526 | 1,538 | 110,200 | 1,538 |
| 2021-09-27 | 1,526 | 1,526 | 1,500 | 1,506 | 32,200 | 1,506 |
| 2021-09-24 | 1,499 | 1,514 | 1,492 | 1,514 | 40,400 | 1,514 |
| 2021-09-22 | 1,498 | 1,501 | 1,479 | 1,479 | 25,700 | 1,479 |
| 2021-09-21 | 1,480 | 1,504 | 1,474 | 1,498 | 51,100 | 1,498 |
| 2021-09-17 | 1,515 | 1,516 | 1,495 | 1,495 | 59,900 | 1,495 |
| 2021-09-16 | 1,518 | 1,520 | 1,498 | 1,514 | 36,700 | 1,514 |
| 2021-09-15 | 1,532 | 1,534 | 1,516 | 1,519 | 41,000 | 1,519 |
| 2021-09-14 | 1,524 | 1,539 | 1,511 | 1,539 | 59,100 | 1,539 |
| 2021-09-13 | 1,501 | 1,520 | 1,496 | 1,520 | 47,400 | 1,520 |
| 2021-09-10 | 1,486 | 1,508 | 1,483 | 1,508 | 49,300 | 1,508 |
| 2021-09-09 | 1,501 | 1,503 | 1,482 | 1,488 | 34,200 | 1,488 |
| 2021-09-08 | 1,503 | 1,510 | 1,501 | 1,508 | 35,300 | 1,508 |
| 2021-09-07 | 1,496 | 1,512 | 1,493 | 1,504 | 51,900 | 1,504 |
| 2021-09-06 | 1,484 | 1,491 | 1,481 | 1,491 | 25,400 | 1,491 |
| 2021-09-03 | 1,484 | 1,485 | 1,475 | 1,477 | 35,400 | 1,477 |
| 2021-09-02 | 1,472 | 1,484 | 1,471 | 1,484 | 33,100 | 1,484 |
| 2021-09-01 | 1,460 | 1,467 | 1,454 | 1,467 | 23,800 | 1,467 |
| 2021-08-31 | 1,462 | 1,467 | 1,454 | 1,455 | 28,600 | 1,455 |
| 2021-08-30 | 1,462 | 1,471 | 1,451 | 1,471 | 24,200 | 1,471 |
| 2021-08-27 | 1,457 | 1,457 | 1,441 | 1,445 | 16,600 | 1,445 |
| 2021-08-26 | 1,454 | 1,458 | 1,443 | 1,458 | 20,400 | 1,458 |
| 2021-08-25 | 1,445 | 1,454 | 1,440 | 1,445 | 26,800 | 1,445 |
| 2021-08-24 | 1,435 | 1,440 | 1,434 | 1,439 | 21,100 | 1,439 |
| 2021-08-23 | 1,419 | 1,430 | 1,414 | 1,423 | 33,100 | 1,423 |
| 2021-08-20 | 1,424 | 1,429 | 1,406 | 1,410 | 59,400 | 1,410 |
| 2021-08-19 | 1,431 | 1,438 | 1,420 | 1,420 | 29,700 | 1,420 |
| 2021-08-18 | 1,426 | 1,444 | 1,426 | 1,431 | 33,700 | 1,431 |
| 2021-08-17 | 1,446 | 1,448 | 1,426 | 1,426 | 43,400 | 1,426 |
| 2021-08-16 | 1,457 | 1,457 | 1,441 | 1,443 | 37,000 | 1,443 |
| 2021-08-13 | 1,448 | 1,457 | 1,440 | 1,457 | 27,500 | 1,457 |
| 2021-08-12 | 1,452 | 1,456 | 1,440 | 1,448 | 23,600 | 1,448 |
| 2021-08-11 | 1,456 | 1,465 | 1,432 | 1,448 | 71,800 | 1,448 |
| 2021-08-10 | 1,463 | 1,466 | 1,451 | 1,451 | 39,400 | 1,451 |
| 2021-08-06 | 1,446 | 1,469 | 1,446 | 1,457 | 26,300 | 1,457 |
| 2021-08-05 | 1,456 | 1,456 | 1,443 | 1,444 | 44,000 | 1,444 |
| 2021-08-04 | 1,473 | 1,473 | 1,456 | 1,456 | 20,500 | 1,456 |
| 2021-08-03 | 1,477 | 1,477 | 1,465 | 1,473 | 9,200 | 1,473 |
| 2021-08-02 | 1,460 | 1,477 | 1,458 | 1,477 | 25,800 | 1,477 |
| 2021-07-30 | 1,465 | 1,465 | 1,450 | 1,450 | 25,100 | 1,450 |
| 2021-07-29 | 1,477 | 1,477 | 1,462 | 1,468 | 26,700 | 1,468 |
| 2021-07-28 | 1,476 | 1,484 | 1,473 | 1,480 | 19,000 | 1,480 |
| 2021-07-27 | 1,480 | 1,486 | 1,470 | 1,482 | 28,700 | 1,482 |
| 2021-07-26 | 1,473 | 1,474 | 1,455 | 1,466 | 32,700 | 1,466 |
| 2021-07-21 | 1,461 | 1,466 | 1,447 | 1,447 | 37,100 | 1,447 |
| 2021-07-20 | 1,460 | 1,463 | 1,443 | 1,445 | 55,900 | 1,445 |
| 2021-07-19 | 1,475 | 1,475 | 1,460 | 1,464 | 24,600 | 1,464 |
| 2021-07-16 | 1,476 | 1,484 | 1,473 | 1,476 | 19,200 | 1,476 |
| 2021-07-15 | 1,495 | 1,497 | 1,476 | 1,478 | 24,400 | 1,478 |
| 2021-07-14 | 1,501 | 1,507 | 1,488 | 1,493 | 27,500 | 1,493 |
| 2021-07-13 | 1,495 | 1,516 | 1,494 | 1,510 | 55,200 | 1,510 |
| 2021-07-12 | 1,497 | 1,497 | 1,474 | 1,493 | 50,000 | 1,493 |
| 2021-07-09 | 1,455 | 1,483 | 1,448 | 1,476 | 82,100 | 1,476 |
| 2021-07-08 | 1,470 | 1,477 | 1,453 | 1,453 | 43,600 | 1,453 |
| 2021-07-07 | 1,482 | 1,482 | 1,470 | 1,470 | 25,600 | 1,470 |
| 2021-07-06 | 1,490 | 1,490 | 1,481 | 1,488 | 19,100 | 1,488 |
| 2021-07-05 | 1,494 | 1,498 | 1,486 | 1,486 | 27,400 | 1,486 |
| 2021-07-02 | 1,476 | 1,494 | 1,469 | 1,491 | 33,300 | 1,491 |
| 2021-07-01 | 1,479 | 1,482 | 1,464 | 1,464 | 33,800 | 1,464 |
| 2021-06-30 | 1,477 | 1,492 | 1,476 | 1,476 | 45,500 | 1,476 |
| 2021-06-29 | 1,470 | 1,474 | 1,463 | 1,470 | 31,400 | 1,470 |
| 2021-06-28 | 1,455 | 1,470 | 1,452 | 1,470 | 30,500 | 1,470 |
| 2021-06-25 | 1,450 | 1,457 | 1,448 | 1,451 | 29,000 | 1,451 |
| 2021-06-24 | 1,450 | 1,452 | 1,443 | 1,446 | 40,100 | 1,446 |
| 2021-06-23 | 1,465 | 1,471 | 1,443 | 1,444 | 26,900 | 1,444 |
| 2021-06-22 | 1,460 | 1,481 | 1,460 | 1,463 | 68,800 | 1,463 |
| 2021-06-21 | 1,435 | 1,448 | 1,428 | 1,439 | 61,400 | 1,439 |
| 2021-06-18 | 1,483 | 1,483 | 1,446 | 1,446 | 86,500 | 1,446 |
| 2021-06-17 | 1,466 | 1,484 | 1,466 | 1,472 | 42,400 | 1,472 |
| 2021-06-16 | 1,463 | 1,476 | 1,460 | 1,472 | 29,200 | 1,472 |
| 2021-06-15 | 1,455 | 1,464 | 1,445 | 1,459 | 47,500 | 1,459 |
| 2021-06-14 | 1,479 | 1,484 | 1,455 | 1,460 | 40,700 | 1,460 |
| 2021-06-11 | 1,454 | 1,479 | 1,453 | 1,479 | 71,900 | 1,479 |
| 2021-06-10 | 1,461 | 1,465 | 1,448 | 1,460 | 39,300 | 1,460 |
| 2021-06-09 | 1,460 | 1,473 | 1,456 | 1,460 | 38,700 | 1,460 |
| 2021-06-08 | 1,439 | 1,457 | 1,438 | 1,453 | 44,900 | 1,453 |
| 2021-06-07 | 1,428 | 1,440 | 1,428 | 1,438 | 41,600 | 1,438 |
| 2021-06-04 | 1,434 | 1,440 | 1,423 | 1,427 | 36,400 | 1,427 |
| 2021-06-03 | 1,432 | 1,436 | 1,423 | 1,429 | 29,400 | 1,429 |
| 2021-06-02 | 1,436 | 1,439 | 1,420 | 1,429 | 28,200 | 1,429 |
| 2021-06-01 | 1,436 | 1,459 | 1,419 | 1,437 | 56,500 | 1,437 |
| 2021-05-31 | 1,453 | 1,453 | 1,432 | 1,436 | 53,200 | 1,436 |
| 2021-05-28 | 1,463 | 1,467 | 1,451 | 1,457 | 32,500 | 1,457 |
| 2021-05-27 | 1,453 | 1,459 | 1,446 | 1,447 | 45,000 | 1,447 |
| 2021-05-26 | 1,465 | 1,465 | 1,444 | 1,459 | 50,000 | 1,459 |
| 2021-05-25 | 1,478 | 1,478 | 1,461 | 1,463 | 26,800 | 1,463 |
| 2021-05-24 | 1,477 | 1,485 | 1,464 | 1,478 | 19,800 | 1,478 |
| 2021-05-21 | 1,482 | 1,482 | 1,463 | 1,468 | 34,000 | 1,468 |
| 2021-05-20 | 1,467 | 1,482 | 1,465 | 1,474 | 34,500 | 1,474 |
| 2021-05-19 | 1,464 | 1,477 | 1,461 | 1,466 | 39,600 | 1,466 |
| 2021-05-18 | 1,486 | 1,486 | 1,465 | 1,471 | 52,200 | 1,471 |
| 2021-05-17 | 1,500 | 1,521 | 1,486 | 1,486 | 77,400 | 1,486 |
| 2021-05-14 | 1,480 | 1,505 | 1,478 | 1,498 | 50,900 | 1,498 |
| 2021-05-13 | 1,480 | 1,484 | 1,464 | 1,467 | 76,200 | 1,467 |
| 2021-05-12 | 1,505 | 1,524 | 1,486 | 1,504 | 58,700 | 1,504 |
| 2021-05-11 | 1,519 | 1,519 | 1,497 | 1,504 | 49,600 | 1,504 |
| 2021-05-10 | 1,511 | 1,522 | 1,503 | 1,521 | 39,200 | 1,521 |
| 2021-05-07 | 1,485 | 1,505 | 1,484 | 1,504 | 38,100 | 1,504 |
| 2021-05-06 | 1,478 | 1,504 | 1,476 | 1,481 | 57,600 | 1,481 |
| 2021-04-30 | 1,478 | 1,485 | 1,472 | 1,475 | 44,600 | 1,475 |
| 2021-04-28 | 1,494 | 1,494 | 1,473 | 1,475 | 46,700 | 1,475 |
| 2021-04-27 | 1,481 | 1,493 | 1,477 | 1,485 | 45,200 | 1,485 |
| 2021-04-26 | 1,507 | 1,507 | 1,476 | 1,476 | 64,900 | 1,476 |
| 2021-04-23 | 1,526 | 1,526 | 1,507 | 1,507 | 40,300 | 1,507 |
| 2021-04-22 | 1,548 | 1,548 | 1,523 | 1,526 | 46,400 | 1,526 |
| 2021-04-21 | 1,527 | 1,533 | 1,514 | 1,532 | 106,800 | 1,532 |
| 2021-04-20 | 1,548 | 1,568 | 1,540 | 1,553 | 76,600 | 1,553 |
| 2021-04-19 | 1,564 | 1,565 | 1,549 | 1,565 | 37,200 | 1,565 |
| 2021-04-16 | 1,552 | 1,567 | 1,547 | 1,564 | 30,200 | 1,564 |
| 2021-04-15 | 1,539 | 1,555 | 1,539 | 1,555 | 30,100 | 1,555 |
| 2021-04-14 | 1,562 | 1,562 | 1,527 | 1,539 | 78,500 | 1,539 |
| 2021-04-13 | 1,554 | 1,587 | 1,554 | 1,569 | 98,700 | 1,569 |
| 2021-04-12 | 1,562 | 1,562 | 1,547 | 1,556 | 31,700 | 1,556 |
| 2021-04-09 | 1,535 | 1,548 | 1,527 | 1,542 | 67,600 | 1,542 |
| 2021-04-08 | 1,531 | 1,539 | 1,518 | 1,524 | 53,300 | 1,524 |
| 2021-04-07 | 1,530 | 1,546 | 1,530 | 1,546 | 38,100 | 1,546 |
| 2021-04-06 | 1,539 | 1,559 | 1,527 | 1,532 | 72,100 | 1,532 |
| 2021-04-05 | 1,527 | 1,545 | 1,521 | 1,544 | 42,800 | 1,544 |
| 2021-04-02 | 1,547 | 1,547 | 1,513 | 1,515 | 57,700 | 1,515 |
| 2021-04-01 | 1,552 | 1,555 | 1,535 | 1,536 | 66,800 | 1,536 |
| 2021-03-31 | 1,581 | 1,584 | 1,535 | 1,535 | 101,000 | 1,535 |
| 2021-03-30 | 1,600 | 1,600 | 1,561 | 1,589 | 253,700 | 1,589 |
| 2021-03-29 | 1,650 | 1,651 | 1,626 | 1,644 | 346,300 | 1,644 |
| 2021-03-26 | 1,624 | 1,648 | 1,613 | 1,646 | 218,600 | 1,646 |
| 2021-03-25 | 1,600 | 1,616 | 1,598 | 1,603 | 130,900 | 1,603 |
| 2021-03-24 | 1,610 | 1,612 | 1,578 | 1,595 | 160,100 | 1,595 |
| 2021-03-23 | 1,640 | 1,643 | 1,618 | 1,618 | 105,300 | 1,618 |
| 2021-03-22 | 1,641 | 1,660 | 1,634 | 1,643 | 136,200 | 1,643 |
| 2021-03-19 | 1,638 | 1,661 | 1,624 | 1,647 | 279,600 | 1,647 |
| 2021-03-18 | 1,657 | 1,659 | 1,636 | 1,644 | 125,600 | 1,644 |
| 2021-03-17 | 1,648 | 1,662 | 1,645 | 1,659 | 59,600 | 1,659 |
| 2021-03-16 | 1,636 | 1,659 | 1,631 | 1,659 | 107,900 | 1,659 |
| 2021-03-15 | 1,605 | 1,640 | 1,605 | 1,637 | 150,000 | 1,637 |
| 2021-03-12 | 1,586 | 1,598 | 1,571 | 1,595 | 138,000 | 1,595 |
| 2021-03-11 | 1,600 | 1,609 | 1,582 | 1,590 | 145,600 | 1,590 |
| 2021-03-10 | 1,575 | 1,609 | 1,570 | 1,609 | 192,500 | 1,609 |
| 2021-03-09 | 1,550 | 1,571 | 1,539 | 1,570 | 129,400 | 1,570 |
| 2021-03-08 | 1,568 | 1,572 | 1,539 | 1,539 | 145,400 | 1,539 |
| 2021-03-05 | 1,528 | 1,552 | 1,524 | 1,552 | 89,400 | 1,552 |
| 2021-03-04 | 1,523 | 1,536 | 1,512 | 1,529 | 75,200 | 1,529 |
| 2021-03-03 | 1,550 | 1,550 | 1,525 | 1,532 | 69,100 | 1,532 |
| 2021-03-02 | 1,530 | 1,555 | 1,514 | 1,555 | 104,300 | 1,555 |
| 2021-03-01 | 1,500 | 1,512 | 1,493 | 1,512 | 65,900 | 1,512 |
| 2021-02-26 | 1,500 | 1,506 | 1,486 | 1,489 | 117,000 | 1,489 |
| 2021-02-25 | 1,517 | 1,521 | 1,504 | 1,504 | 61,700 | 1,504 |
| 2021-02-24 | 1,531 | 1,531 | 1,500 | 1,501 | 112,000 | 1,501 |
| 2021-02-22 | 1,542 | 1,555 | 1,535 | 1,535 | 72,000 | 1,535 |
| 2021-02-19 | 1,540 | 1,542 | 1,501 | 1,541 | 122,400 | 1,541 |
| 2021-02-18 | 1,557 | 1,566 | 1,535 | 1,537 | 96,500 | 1,537 |
| 2021-02-17 | 1,545 | 1,558 | 1,535 | 1,557 | 95,600 | 1,557 |
| 2021-02-16 | 1,555 | 1,559 | 1,540 | 1,547 | 99,500 | 1,547 |
| 2021-02-15 | 1,568 | 1,571 | 1,555 | 1,557 | 94,900 | 1,557 |
| 2021-02-12 | 1,569 | 1,570 | 1,540 | 1,551 | 155,800 | 1,551 |
| 2021-02-10 | 1,578 | 1,582 | 1,542 | 1,569 | 289,200 | 1,569 |
| 2021-02-09 | 1,685 | 1,692 | 1,639 | 1,665 | 152,200 | 1,665 |
| 2021-02-08 | 1,650 | 1,680 | 1,648 | 1,677 | 114,400 | 1,677 |
| 2021-02-05 | 1,625 | 1,647 | 1,620 | 1,638 | 89,500 | 1,638 |
| 2021-02-04 | 1,585 | 1,623 | 1,581 | 1,620 | 68,000 | 1,620 |
| 2021-02-03 | 1,580 | 1,590 | 1,570 | 1,590 | 38,900 | 1,590 |
| 2021-02-02 | 1,559 | 1,596 | 1,553 | 1,574 | 52,200 | 1,574 |
| 2021-02-01 | 1,550 | 1,570 | 1,550 | 1,559 | 51,800 | 1,559 |
| 2021-01-29 | 1,608 | 1,611 | 1,550 | 1,553 | 123,000 | 1,553 |
| 2021-01-28 | 1,600 | 1,604 | 1,581 | 1,604 | 94,500 | 1,604 |
| 2021-01-27 | 1,641 | 1,641 | 1,608 | 1,609 | 60,900 | 1,609 |
| 2021-01-26 | 1,650 | 1,650 | 1,624 | 1,635 | 63,300 | 1,635 |
| 2021-01-25 | 1,628 | 1,646 | 1,622 | 1,644 | 88,800 | 1,644 |
| 2021-01-22 | 1,616 | 1,622 | 1,596 | 1,618 | 102,400 | 1,618 |
| 2021-01-21 | 1,646 | 1,648 | 1,619 | 1,627 | 91,500 | 1,627 |
| 2021-01-20 | 1,651 | 1,651 | 1,617 | 1,641 | 54,300 | 1,641 |
| 2021-01-19 | 1,631 | 1,655 | 1,616 | 1,638 | 78,200 | 1,638 |
| 2021-01-18 | 1,642 | 1,643 | 1,610 | 1,630 | 81,200 | 1,630 |
| 2021-01-15 | 1,633 | 1,658 | 1,622 | 1,648 | 112,700 | 1,648 |
| 2021-01-14 | 1,605 | 1,635 | 1,596 | 1,625 | 70,500 | 1,625 |
| 2021-01-13 | 1,603 | 1,608 | 1,592 | 1,604 | 57,500 | 1,604 |
| 2021-01-12 | 1,590 | 1,603 | 1,581 | 1,600 | 71,700 | 1,600 |
| 2021-01-08 | 1,564 | 1,585 | 1,557 | 1,585 | 93,400 | 1,585 |
| 2021-01-07 | 1,568 | 1,578 | 1,556 | 1,571 | 61,200 | 1,571 |
| 2021-01-06 | 1,560 | 1,567 | 1,535 | 1,548 | 64,400 | 1,548 |
| 2021-01-05 | 1,555 | 1,570 | 1,545 | 1,560 | 45,200 | 1,560 |
| 2021-01-04 | 1,570 | 1,573 | 1,553 | 1,556 | 43,300 | 1,556 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株