7611 (株)ハイデイ日高 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 | 1,725 | 1,744 | 1,679 | 1,732 | 424,300 | 1,732 |
| 2021-12-29 | 1,649 | 1,675 | 1,644 | 1,672 | 111,100 | 1,672 |
| 2021-12-28 | 1,626 | 1,647 | 1,612 | 1,647 | 86,900 | 1,647 |
| 2021-12-27 | 1,644 | 1,644 | 1,608 | 1,612 | 56,700 | 1,612 |
| 2021-12-24 | 1,633 | 1,646 | 1,630 | 1,639 | 57,600 | 1,639 |
| 2021-12-23 | 1,620 | 1,640 | 1,620 | 1,628 | 66,100 | 1,628 |
| 2021-12-22 | 1,600 | 1,614 | 1,595 | 1,610 | 69,900 | 1,610 |
| 2021-12-21 | 1,614 | 1,629 | 1,594 | 1,600 | 108,100 | 1,600 |
| 2021-12-20 | 1,635 | 1,645 | 1,610 | 1,610 | 67,500 | 1,610 |
| 2021-12-17 | 1,641 | 1,657 | 1,640 | 1,647 | 72,200 | 1,647 |
| 2021-12-16 | 1,668 | 1,668 | 1,647 | 1,654 | 63,800 | 1,654 |
| 2021-12-15 | 1,653 | 1,664 | 1,647 | 1,661 | 58,900 | 1,661 |
| 2021-12-14 | 1,644 | 1,656 | 1,642 | 1,652 | 41,100 | 1,652 |
| 2021-12-13 | 1,666 | 1,670 | 1,641 | 1,646 | 40,900 | 1,646 |
| 2021-12-10 | 1,654 | 1,662 | 1,639 | 1,660 | 73,400 | 1,660 |
| 2021-12-09 | 1,660 | 1,665 | 1,649 | 1,655 | 52,200 | 1,655 |
| 2021-12-08 | 1,664 | 1,666 | 1,649 | 1,662 | 68,200 | 1,662 |
| 2021-12-07 | 1,640 | 1,659 | 1,638 | 1,655 | 103,200 | 1,655 |
| 2021-12-06 | 1,633 | 1,647 | 1,629 | 1,632 | 61,500 | 1,632 |
| 2021-12-03 | 1,616 | 1,637 | 1,610 | 1,637 | 69,700 | 1,637 |
| 2021-12-02 | 1,588 | 1,616 | 1,582 | 1,601 | 81,700 | 1,601 |
| 2021-12-01 | 1,567 | 1,599 | 1,555 | 1,593 | 79,200 | 1,593 |
| 2021-11-30 | 1,580 | 1,605 | 1,565 | 1,571 | 102,500 | 1,571 |
| 2021-11-29 | 1,588 | 1,600 | 1,557 | 1,563 | 118,200 | 1,563 |
| 2021-11-26 | 1,604 | 1,607 | 1,592 | 1,601 | 134,700 | 1,601 |
| 2021-11-25 | 1,624 | 1,627 | 1,611 | 1,611 | 49,400 | 1,611 |
| 2021-11-24 | 1,641 | 1,655 | 1,620 | 1,621 | 60,400 | 1,621 |
| 2021-11-22 | 1,632 | 1,644 | 1,620 | 1,637 | 47,400 | 1,637 |
| 2021-11-19 | 1,638 | 1,642 | 1,626 | 1,640 | 43,700 | 1,640 |
| 2021-11-18 | 1,646 | 1,648 | 1,633 | 1,641 | 53,700 | 1,641 |
| 2021-11-17 | 1,664 | 1,670 | 1,645 | 1,646 | 35,600 | 1,646 |
| 2021-11-16 | 1,686 | 1,698 | 1,663 | 1,666 | 59,000 | 1,666 |
| 2021-11-15 | 1,659 | 1,685 | 1,658 | 1,685 | 91,200 | 1,685 |
| 2021-11-12 | 1,643 | 1,660 | 1,643 | 1,651 | 40,600 | 1,651 |
| 2021-11-11 | 1,649 | 1,653 | 1,629 | 1,642 | 62,200 | 1,642 |
| 2021-11-10 | 1,661 | 1,669 | 1,643 | 1,651 | 46,500 | 1,651 |
| 2021-11-09 | 1,670 | 1,674 | 1,659 | 1,661 | 53,300 | 1,661 |
| 2021-11-08 | 1,670 | 1,674 | 1,649 | 1,662 | 77,200 | 1,662 |
| 2021-11-05 | 1,647 | 1,662 | 1,635 | 1,660 | 88,300 | 1,660 |
| 2021-11-04 | 1,650 | 1,655 | 1,641 | 1,648 | 109,800 | 1,648 |
| 2021-11-02 | 1,643 | 1,648 | 1,637 | 1,640 | 59,200 | 1,640 |
| 2021-11-01 | 1,640 | 1,644 | 1,621 | 1,643 | 88,200 | 1,643 |
| 2021-10-29 | 1,623 | 1,630 | 1,613 | 1,626 | 57,500 | 1,626 |
| 2021-10-28 | 1,611 | 1,634 | 1,611 | 1,623 | 93,600 | 1,623 |
| 2021-10-27 | 1,615 | 1,617 | 1,609 | 1,612 | 62,100 | 1,612 |
| 2021-10-26 | 1,623 | 1,628 | 1,613 | 1,617 | 56,900 | 1,617 |
| 2021-10-25 | 1,634 | 1,636 | 1,608 | 1,612 | 148,900 | 1,612 |
| 2021-10-22 | 1,636 | 1,647 | 1,631 | 1,633 | 92,200 | 1,633 |
| 2021-10-21 | 1,668 | 1,670 | 1,635 | 1,641 | 183,700 | 1,641 |
| 2021-10-20 | 1,638 | 1,645 | 1,632 | 1,639 | 96,100 | 1,639 |
| 2021-10-19 | 1,645 | 1,651 | 1,636 | 1,638 | 80,500 | 1,638 |
| 2021-10-18 | 1,654 | 1,658 | 1,639 | 1,651 | 111,100 | 1,651 |
| 2021-10-15 | 1,655 | 1,666 | 1,645 | 1,660 | 96,200 | 1,660 |
| 2021-10-14 | 1,639 | 1,652 | 1,621 | 1,641 | 134,000 | 1,641 |
| 2021-10-13 | 1,657 | 1,658 | 1,635 | 1,635 | 133,000 | 1,635 |
| 2021-10-12 | 1,685 | 1,688 | 1,665 | 1,666 | 60,300 | 1,666 |
| 2021-10-11 | 1,672 | 1,696 | 1,672 | 1,695 | 79,700 | 1,695 |
| 2021-10-08 | 1,646 | 1,681 | 1,646 | 1,671 | 116,800 | 1,671 |
| 2021-10-07 | 1,678 | 1,685 | 1,646 | 1,646 | 114,000 | 1,646 |
| 2021-10-06 | 1,720 | 1,735 | 1,671 | 1,676 | 147,900 | 1,676 |
| 2021-10-05 | 1,734 | 1,739 | 1,715 | 1,725 | 108,400 | 1,725 |
| 2021-10-04 | 1,740 | 1,758 | 1,728 | 1,750 | 139,900 | 1,750 |
| 2021-10-01 | 1,739 | 1,765 | 1,692 | 1,718 | 195,000 | 1,718 |
| 2021-09-30 | 1,751 | 1,789 | 1,739 | 1,764 | 185,800 | 1,764 |
| 2021-09-29 | 1,703 | 1,748 | 1,699 | 1,745 | 149,700 | 1,745 |
| 2021-09-28 | 1,733 | 1,734 | 1,711 | 1,721 | 94,100 | 1,721 |
| 2021-09-27 | 1,735 | 1,749 | 1,733 | 1,733 | 92,800 | 1,733 |
| 2021-09-24 | 1,731 | 1,742 | 1,727 | 1,734 | 82,500 | 1,734 |
| 2021-09-22 | 1,734 | 1,734 | 1,703 | 1,703 | 72,200 | 1,703 |
| 2021-09-21 | 1,711 | 1,750 | 1,705 | 1,741 | 85,900 | 1,741 |
| 2021-09-17 | 1,728 | 1,739 | 1,718 | 1,733 | 104,600 | 1,733 |
| 2021-09-16 | 1,750 | 1,750 | 1,706 | 1,724 | 93,400 | 1,724 |
| 2021-09-15 | 1,760 | 1,762 | 1,731 | 1,743 | 107,000 | 1,743 |
| 2021-09-14 | 1,760 | 1,776 | 1,747 | 1,775 | 158,000 | 1,775 |
| 2021-09-13 | 1,725 | 1,755 | 1,719 | 1,753 | 190,600 | 1,753 |
| 2021-09-10 | 1,717 | 1,729 | 1,714 | 1,727 | 129,900 | 1,727 |
| 2021-09-09 | 1,702 | 1,724 | 1,701 | 1,724 | 117,600 | 1,724 |
| 2021-09-08 | 1,708 | 1,717 | 1,691 | 1,702 | 104,200 | 1,702 |
| 2021-09-07 | 1,688 | 1,708 | 1,681 | 1,704 | 153,800 | 1,704 |
| 2021-09-06 | 1,690 | 1,697 | 1,676 | 1,679 | 120,100 | 1,679 |
| 2021-09-03 | 1,667 | 1,688 | 1,662 | 1,680 | 190,700 | 1,680 |
| 2021-09-02 | 1,647 | 1,662 | 1,638 | 1,662 | 105,400 | 1,662 |
| 2021-09-01 | 1,636 | 1,653 | 1,634 | 1,642 | 125,800 | 1,642 |
| 2021-08-31 | 1,630 | 1,638 | 1,622 | 1,631 | 162,600 | 1,631 |
| 2021-08-30 | 1,649 | 1,653 | 1,616 | 1,640 | 462,200 | 1,640 |
| 2021-08-27 | 1,656 | 1,672 | 1,650 | 1,658 | 560,900 | 1,658 |
| 2021-08-26 | 1,673 | 1,685 | 1,663 | 1,671 | 177,700 | 1,671 |
| 2021-08-25 | 1,690 | 1,697 | 1,672 | 1,673 | 116,200 | 1,673 |
| 2021-08-24 | 1,678 | 1,689 | 1,670 | 1,683 | 107,700 | 1,683 |
| 2021-08-23 | 1,679 | 1,688 | 1,661 | 1,665 | 117,000 | 1,665 |
| 2021-08-20 | 1,660 | 1,682 | 1,660 | 1,667 | 98,300 | 1,667 |
| 2021-08-19 | 1,664 | 1,675 | 1,658 | 1,658 | 88,300 | 1,658 |
| 2021-08-18 | 1,675 | 1,683 | 1,668 | 1,669 | 107,800 | 1,669 |
| 2021-08-17 | 1,690 | 1,698 | 1,673 | 1,680 | 80,900 | 1,680 |
| 2021-08-16 | 1,695 | 1,697 | 1,681 | 1,687 | 142,300 | 1,687 |
| 2021-08-13 | 1,699 | 1,717 | 1,686 | 1,699 | 115,900 | 1,699 |
| 2021-08-12 | 1,711 | 1,722 | 1,700 | 1,702 | 188,500 | 1,702 |
| 2021-08-11 | 1,694 | 1,722 | 1,687 | 1,709 | 167,800 | 1,709 |
| 2021-08-10 | 1,650 | 1,697 | 1,643 | 1,681 | 213,200 | 1,681 |
| 2021-08-06 | 1,690 | 1,694 | 1,661 | 1,663 | 274,400 | 1,663 |
| 2021-08-05 | 1,704 | 1,709 | 1,686 | 1,686 | 123,600 | 1,686 |
| 2021-08-04 | 1,725 | 1,733 | 1,705 | 1,708 | 129,700 | 1,708 |
| 2021-08-03 | 1,753 | 1,774 | 1,737 | 1,737 | 102,400 | 1,737 |
| 2021-08-02 | 1,760 | 1,783 | 1,746 | 1,769 | 175,000 | 1,769 |
| 2021-07-30 | 1,743 | 1,766 | 1,739 | 1,754 | 601,600 | 1,754 |
| 2021-07-29 | 1,770 | 1,779 | 1,739 | 1,741 | 231,400 | 1,741 |
| 2021-07-28 | 1,760 | 1,792 | 1,760 | 1,775 | 79,600 | 1,775 |
| 2021-07-27 | 1,774 | 1,796 | 1,752 | 1,787 | 185,100 | 1,787 |
| 2021-07-26 | 1,800 | 1,800 | 1,767 | 1,768 | 141,900 | 1,768 |
| 2021-07-21 | 1,797 | 1,809 | 1,775 | 1,778 | 250,300 | 1,778 |
| 2021-07-20 | 1,805 | 1,809 | 1,788 | 1,791 | 213,700 | 1,791 |
| 2021-07-19 | 1,834 | 1,837 | 1,812 | 1,813 | 113,700 | 1,813 |
| 2021-07-16 | 1,820 | 1,848 | 1,817 | 1,838 | 132,400 | 1,838 |
| 2021-07-15 | 1,840 | 1,860 | 1,829 | 1,839 | 86,900 | 1,839 |
| 2021-07-14 | 1,836 | 1,856 | 1,818 | 1,840 | 56,900 | 1,840 |
| 2021-07-13 | 1,870 | 1,874 | 1,845 | 1,850 | 87,500 | 1,850 |
| 2021-07-12 | 1,900 | 1,908 | 1,867 | 1,875 | 85,900 | 1,875 |
| 2021-07-09 | 1,900 | 1,915 | 1,851 | 1,878 | 194,900 | 1,878 |
| 2021-07-08 | 1,936 | 1,945 | 1,920 | 1,925 | 97,700 | 1,925 |
| 2021-07-07 | 1,903 | 1,963 | 1,890 | 1,945 | 125,500 | 1,945 |
| 2021-07-06 | 1,925 | 1,940 | 1,893 | 1,920 | 131,200 | 1,920 |
| 2021-07-05 | 1,878 | 1,933 | 1,851 | 1,924 | 271,400 | 1,924 |
| 2021-07-02 | 1,828 | 1,851 | 1,820 | 1,832 | 137,300 | 1,832 |
| 2021-07-01 | 1,813 | 1,829 | 1,803 | 1,828 | 54,700 | 1,828 |
| 2021-06-30 | 1,810 | 1,818 | 1,800 | 1,802 | 52,500 | 1,802 |
| 2021-06-29 | 1,795 | 1,800 | 1,781 | 1,797 | 49,000 | 1,797 |
| 2021-06-28 | 1,800 | 1,818 | 1,797 | 1,803 | 33,400 | 1,803 |
| 2021-06-25 | 1,804 | 1,808 | 1,792 | 1,801 | 38,400 | 1,801 |
| 2021-06-24 | 1,803 | 1,806 | 1,776 | 1,785 | 47,000 | 1,785 |
| 2021-06-23 | 1,804 | 1,820 | 1,800 | 1,812 | 34,500 | 1,812 |
| 2021-06-22 | 1,810 | 1,819 | 1,792 | 1,799 | 55,600 | 1,799 |
| 2021-06-21 | 1,764 | 1,783 | 1,751 | 1,778 | 56,300 | 1,778 |
| 2021-06-18 | 1,828 | 1,828 | 1,788 | 1,788 | 58,000 | 1,788 |
| 2021-06-17 | 1,805 | 1,822 | 1,795 | 1,816 | 54,000 | 1,816 |
| 2021-06-16 | 1,770 | 1,796 | 1,770 | 1,794 | 44,800 | 1,794 |
| 2021-06-15 | 1,723 | 1,786 | 1,723 | 1,780 | 386,100 | 1,780 |
| 2021-06-14 | 1,835 | 1,840 | 1,806 | 1,813 | 61,400 | 1,813 |
| 2021-06-11 | 1,870 | 1,875 | 1,833 | 1,835 | 68,400 | 1,835 |
| 2021-06-10 | 1,859 | 1,866 | 1,831 | 1,860 | 77,400 | 1,860 |
| 2021-06-09 | 1,839 | 1,892 | 1,839 | 1,876 | 80,500 | 1,876 |
| 2021-06-08 | 1,806 | 1,832 | 1,800 | 1,832 | 40,400 | 1,832 |
| 2021-06-07 | 1,820 | 1,823 | 1,805 | 1,813 | 42,100 | 1,813 |
| 2021-06-04 | 1,792 | 1,820 | 1,787 | 1,808 | 74,300 | 1,808 |
| 2021-06-03 | 1,785 | 1,815 | 1,785 | 1,795 | 58,600 | 1,795 |
| 2021-06-02 | 1,760 | 1,796 | 1,737 | 1,787 | 83,400 | 1,787 |
| 2021-06-01 | 1,732 | 1,763 | 1,724 | 1,763 | 90,600 | 1,763 |
| 2021-05-31 | 1,737 | 1,755 | 1,722 | 1,726 | 45,100 | 1,726 |
| 2021-05-28 | 1,712 | 1,749 | 1,710 | 1,743 | 78,300 | 1,743 |
| 2021-05-27 | 1,720 | 1,726 | 1,701 | 1,701 | 65,600 | 1,701 |
| 2021-05-26 | 1,731 | 1,740 | 1,723 | 1,731 | 37,200 | 1,731 |
| 2021-05-25 | 1,759 | 1,768 | 1,741 | 1,744 | 47,400 | 1,744 |
| 2021-05-24 | 1,729 | 1,764 | 1,711 | 1,756 | 50,400 | 1,756 |
| 2021-05-21 | 1,752 | 1,754 | 1,717 | 1,729 | 58,500 | 1,729 |
| 2021-05-20 | 1,743 | 1,751 | 1,737 | 1,747 | 35,400 | 1,747 |
| 2021-05-19 | 1,740 | 1,743 | 1,730 | 1,743 | 38,800 | 1,743 |
| 2021-05-18 | 1,734 | 1,750 | 1,721 | 1,750 | 50,800 | 1,750 |
| 2021-05-17 | 1,699 | 1,734 | 1,698 | 1,732 | 54,000 | 1,732 |
| 2021-05-14 | 1,698 | 1,712 | 1,691 | 1,699 | 57,000 | 1,699 |
| 2021-05-13 | 1,686 | 1,702 | 1,676 | 1,676 | 63,100 | 1,676 |
| 2021-05-12 | 1,705 | 1,717 | 1,693 | 1,702 | 55,100 | 1,702 |
| 2021-05-11 | 1,735 | 1,738 | 1,711 | 1,713 | 61,500 | 1,713 |
| 2021-05-10 | 1,725 | 1,739 | 1,719 | 1,736 | 55,700 | 1,736 |
| 2021-05-07 | 1,702 | 1,726 | 1,696 | 1,719 | 58,900 | 1,719 |
| 2021-05-06 | 1,686 | 1,702 | 1,673 | 1,692 | 82,000 | 1,692 |
| 2021-04-30 | 1,675 | 1,691 | 1,669 | 1,674 | 74,600 | 1,674 |
| 2021-04-28 | 1,699 | 1,699 | 1,667 | 1,670 | 72,300 | 1,670 |
| 2021-04-27 | 1,681 | 1,699 | 1,680 | 1,685 | 53,100 | 1,685 |
| 2021-04-26 | 1,682 | 1,700 | 1,676 | 1,686 | 62,800 | 1,686 |
| 2021-04-23 | 1,677 | 1,692 | 1,671 | 1,682 | 41,100 | 1,682 |
| 2021-04-22 | 1,692 | 1,717 | 1,677 | 1,679 | 57,800 | 1,679 |
| 2021-04-21 | 1,698 | 1,698 | 1,669 | 1,687 | 124,800 | 1,687 |
| 2021-04-20 | 1,720 | 1,727 | 1,702 | 1,702 | 85,200 | 1,702 |
| 2021-04-19 | 1,762 | 1,774 | 1,736 | 1,738 | 72,600 | 1,738 |
| 2021-04-16 | 1,766 | 1,766 | 1,742 | 1,762 | 63,300 | 1,762 |
| 2021-04-15 | 1,752 | 1,759 | 1,741 | 1,755 | 53,500 | 1,755 |
| 2021-04-14 | 1,767 | 1,778 | 1,747 | 1,755 | 54,800 | 1,755 |
| 2021-04-13 | 1,779 | 1,791 | 1,760 | 1,767 | 56,100 | 1,767 |
| 2021-04-12 | 1,803 | 1,805 | 1,753 | 1,773 | 58,600 | 1,773 |
| 2021-04-09 | 1,793 | 1,834 | 1,765 | 1,778 | 170,500 | 1,778 |
| 2021-04-08 | 1,790 | 1,792 | 1,734 | 1,735 | 169,900 | 1,735 |
| 2021-04-07 | 1,800 | 1,834 | 1,792 | 1,821 | 66,400 | 1,821 |
| 2021-04-06 | 1,848 | 1,855 | 1,806 | 1,807 | 67,200 | 1,807 |
| 2021-04-05 | 1,812 | 1,848 | 1,812 | 1,840 | 67,100 | 1,840 |
| 2021-04-02 | 1,786 | 1,808 | 1,772 | 1,808 | 38,800 | 1,808 |
| 2021-04-01 | 1,797 | 1,804 | 1,756 | 1,767 | 60,000 | 1,767 |
| 2021-03-31 | 1,820 | 1,828 | 1,797 | 1,797 | 74,200 | 1,797 |
| 2021-03-30 | 1,848 | 1,863 | 1,825 | 1,832 | 53,900 | 1,832 |
| 2021-03-29 | 1,868 | 1,884 | 1,839 | 1,863 | 83,100 | 1,863 |
| 2021-03-26 | 1,849 | 1,868 | 1,839 | 1,860 | 49,500 | 1,860 |
| 2021-03-25 | 1,827 | 1,846 | 1,819 | 1,835 | 47,800 | 1,835 |
| 2021-03-24 | 1,836 | 1,836 | 1,780 | 1,812 | 54,800 | 1,812 |
| 2021-03-23 | 1,902 | 1,908 | 1,843 | 1,843 | 69,100 | 1,843 |
| 2021-03-22 | 1,866 | 1,909 | 1,852 | 1,900 | 144,900 | 1,900 |
| 2021-03-19 | 1,850 | 1,876 | 1,830 | 1,871 | 124,300 | 1,871 |
| 2021-03-18 | 1,865 | 1,866 | 1,836 | 1,855 | 67,900 | 1,855 |
| 2021-03-17 | 1,811 | 1,856 | 1,806 | 1,855 | 111,700 | 1,855 |
| 2021-03-16 | 1,779 | 1,824 | 1,779 | 1,815 | 89,200 | 1,815 |
| 2021-03-15 | 1,755 | 1,779 | 1,751 | 1,775 | 68,000 | 1,775 |
| 2021-03-12 | 1,769 | 1,769 | 1,739 | 1,756 | 75,900 | 1,756 |
| 2021-03-11 | 1,751 | 1,790 | 1,745 | 1,771 | 122,300 | 1,771 |
| 2021-03-10 | 1,747 | 1,780 | 1,726 | 1,756 | 85,900 | 1,756 |
| 2021-03-09 | 1,716 | 1,760 | 1,695 | 1,760 | 122,700 | 1,760 |
| 2021-03-08 | 1,710 | 1,727 | 1,689 | 1,693 | 67,900 | 1,693 |
| 2021-03-05 | 1,710 | 1,714 | 1,669 | 1,703 | 143,100 | 1,703 |
| 2021-03-04 | 1,695 | 1,714 | 1,675 | 1,714 | 63,300 | 1,714 |
| 2021-03-03 | 1,677 | 1,710 | 1,668 | 1,700 | 103,600 | 1,700 |
| 2021-03-02 | 1,713 | 1,718 | 1,658 | 1,668 | 125,200 | 1,668 |
| 2021-03-01 | 1,720 | 1,726 | 1,688 | 1,717 | 149,300 | 1,717 |
| 2021-02-26 | 1,701 | 1,735 | 1,691 | 1,698 | 222,700 | 1,698 |
| 2021-02-25 | 1,750 | 1,766 | 1,725 | 1,725 | 422,900 | 1,725 |
| 2021-02-24 | 1,712 | 1,799 | 1,712 | 1,778 | 490,400 | 1,778 |
| 2021-02-22 | 1,812 | 1,837 | 1,802 | 1,802 | 269,500 | 1,802 |
| 2021-02-19 | 1,832 | 1,839 | 1,808 | 1,830 | 148,900 | 1,830 |
| 2021-02-18 | 1,833 | 1,854 | 1,825 | 1,831 | 93,000 | 1,831 |
| 2021-02-17 | 1,843 | 1,869 | 1,835 | 1,838 | 104,200 | 1,838 |
| 2021-02-16 | 1,877 | 1,877 | 1,838 | 1,840 | 159,500 | 1,840 |
| 2021-02-15 | 1,869 | 1,882 | 1,853 | 1,877 | 138,900 | 1,877 |
| 2021-02-12 | 1,832 | 1,874 | 1,832 | 1,866 | 184,600 | 1,866 |
| 2021-02-10 | 1,850 | 1,858 | 1,825 | 1,825 | 75,100 | 1,825 |
| 2021-02-09 | 1,856 | 1,856 | 1,827 | 1,836 | 70,300 | 1,836 |
| 2021-02-08 | 1,855 | 1,868 | 1,836 | 1,857 | 169,000 | 1,857 |
| 2021-02-05 | 1,790 | 1,840 | 1,775 | 1,829 | 587,700 | 1,829 |
| 2021-02-04 | 1,787 | 1,804 | 1,768 | 1,768 | 69,900 | 1,768 |
| 2021-02-03 | 1,787 | 1,811 | 1,783 | 1,792 | 75,200 | 1,792 |
| 2021-02-02 | 1,751 | 1,780 | 1,744 | 1,775 | 61,300 | 1,775 |
| 2021-02-01 | 1,744 | 1,774 | 1,736 | 1,751 | 198,200 | 1,751 |
| 2021-01-29 | 1,782 | 1,785 | 1,744 | 1,754 | 261,500 | 1,754 |
| 2021-01-28 | 1,725 | 1,772 | 1,718 | 1,768 | 183,000 | 1,768 |
| 2021-01-27 | 1,733 | 1,754 | 1,723 | 1,742 | 134,100 | 1,742 |
| 2021-01-26 | 1,714 | 1,727 | 1,695 | 1,719 | 64,700 | 1,719 |
| 2021-01-25 | 1,704 | 1,715 | 1,694 | 1,705 | 105,500 | 1,705 |
| 2021-01-22 | 1,693 | 1,718 | 1,672 | 1,692 | 229,600 | 1,692 |
| 2021-01-21 | 1,759 | 1,759 | 1,690 | 1,690 | 140,600 | 1,690 |
| 2021-01-20 | 1,718 | 1,749 | 1,695 | 1,749 | 128,100 | 1,749 |
| 2021-01-19 | 1,653 | 1,724 | 1,642 | 1,724 | 195,200 | 1,724 |
| 2021-01-18 | 1,636 | 1,651 | 1,627 | 1,637 | 97,500 | 1,637 |
| 2021-01-15 | 1,635 | 1,649 | 1,619 | 1,636 | 125,800 | 1,636 |
| 2021-01-14 | 1,624 | 1,644 | 1,610 | 1,634 | 85,400 | 1,634 |
| 2021-01-13 | 1,619 | 1,633 | 1,604 | 1,615 | 82,300 | 1,615 |
| 2021-01-12 | 1,601 | 1,620 | 1,586 | 1,620 | 108,600 | 1,620 |
| 2021-01-08 | 1,607 | 1,612 | 1,581 | 1,607 | 153,100 | 1,607 |
| 2021-01-07 | 1,602 | 1,632 | 1,602 | 1,607 | 134,000 | 1,607 |
| 2021-01-06 | 1,598 | 1,623 | 1,592 | 1,620 | 73,500 | 1,620 |
| 2021-01-05 | 1,619 | 1,619 | 1,595 | 1,605 | 101,700 | 1,605 |
| 2021-01-04 | 1,733 | 1,733 | 1,625 | 1,630 | 203,400 | 1,630 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株