7811 中本パックス(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 | 1,750 | 1,767 | 1,747 | 1,747 | 20,000 | 1,747 |
| 2021-12-29 | 1,737 | 1,755 | 1,729 | 1,755 | 24,300 | 1,755 |
| 2021-12-28 | 1,727 | 1,734 | 1,705 | 1,733 | 21,400 | 1,733 |
| 2021-12-27 | 1,730 | 1,732 | 1,713 | 1,726 | 18,400 | 1,726 |
| 2021-12-24 | 1,715 | 1,726 | 1,689 | 1,726 | 23,900 | 1,726 |
| 2021-12-23 | 1,655 | 1,705 | 1,639 | 1,705 | 29,100 | 1,705 |
| 2021-12-22 | 1,625 | 1,646 | 1,625 | 1,638 | 11,600 | 1,638 |
| 2021-12-21 | 1,629 | 1,633 | 1,617 | 1,625 | 13,200 | 1,625 |
| 2021-12-20 | 1,661 | 1,666 | 1,625 | 1,625 | 17,500 | 1,625 |
| 2021-12-17 | 1,655 | 1,669 | 1,653 | 1,669 | 11,200 | 1,669 |
| 2021-12-16 | 1,664 | 1,674 | 1,651 | 1,654 | 11,800 | 1,654 |
| 2021-12-15 | 1,674 | 1,705 | 1,661 | 1,664 | 13,300 | 1,664 |
| 2021-12-14 | 1,670 | 1,676 | 1,653 | 1,676 | 7,200 | 1,676 |
| 2021-12-13 | 1,669 | 1,679 | 1,652 | 1,672 | 13,600 | 1,672 |
| 2021-12-10 | 1,713 | 1,725 | 1,659 | 1,669 | 19,800 | 1,669 |
| 2021-12-09 | 1,688 | 1,714 | 1,687 | 1,703 | 15,800 | 1,703 |
| 2021-12-08 | 1,697 | 1,700 | 1,680 | 1,695 | 13,600 | 1,695 |
| 2021-12-07 | 1,667 | 1,689 | 1,653 | 1,689 | 17,100 | 1,689 |
| 2021-12-06 | 1,650 | 1,659 | 1,631 | 1,653 | 23,000 | 1,653 |
| 2021-12-03 | 1,616 | 1,637 | 1,605 | 1,637 | 15,900 | 1,637 |
| 2021-12-02 | 1,610 | 1,627 | 1,584 | 1,584 | 26,600 | 1,584 |
| 2021-12-01 | 1,610 | 1,622 | 1,571 | 1,614 | 27,900 | 1,614 |
| 2021-11-30 | 1,625 | 1,641 | 1,595 | 1,595 | 19,300 | 1,595 |
| 2021-11-29 | 1,601 | 1,638 | 1,590 | 1,610 | 26,200 | 1,610 |
| 2021-11-26 | 1,674 | 1,674 | 1,622 | 1,632 | 23,700 | 1,632 |
| 2021-11-25 | 1,703 | 1,703 | 1,671 | 1,671 | 12,600 | 1,671 |
| 2021-11-24 | 1,683 | 1,696 | 1,671 | 1,688 | 12,800 | 1,688 |
| 2021-11-22 | 1,667 | 1,689 | 1,650 | 1,683 | 12,300 | 1,683 |
| 2021-11-19 | 1,684 | 1,688 | 1,662 | 1,667 | 14,700 | 1,667 |
| 2021-11-18 | 1,690 | 1,702 | 1,677 | 1,684 | 11,000 | 1,684 |
| 2021-11-17 | 1,708 | 1,708 | 1,688 | 1,690 | 17,100 | 1,690 |
| 2021-11-16 | 1,732 | 1,732 | 1,710 | 1,711 | 12,600 | 1,711 |
| 2021-11-15 | 1,742 | 1,743 | 1,724 | 1,736 | 12,600 | 1,736 |
| 2021-11-12 | 1,701 | 1,724 | 1,701 | 1,721 | 9,900 | 1,721 |
| 2021-11-11 | 1,700 | 1,710 | 1,694 | 1,694 | 8,500 | 1,694 |
| 2021-11-10 | 1,736 | 1,736 | 1,692 | 1,700 | 20,400 | 1,700 |
| 2021-11-09 | 1,750 | 1,751 | 1,723 | 1,724 | 20,400 | 1,724 |
| 2021-11-08 | 1,755 | 1,755 | 1,736 | 1,743 | 9,900 | 1,743 |
| 2021-11-05 | 1,756 | 1,756 | 1,742 | 1,751 | 10,200 | 1,751 |
| 2021-11-04 | 1,783 | 1,783 | 1,743 | 1,756 | 17,800 | 1,756 |
| 2021-11-02 | 1,765 | 1,778 | 1,751 | 1,751 | 17,400 | 1,751 |
| 2021-11-01 | 1,744 | 1,761 | 1,737 | 1,751 | 14,000 | 1,751 |
| 2021-10-29 | 1,738 | 1,762 | 1,729 | 1,742 | 8,100 | 1,742 |
| 2021-10-28 | 1,729 | 1,766 | 1,707 | 1,729 | 88,200 | 1,729 |
| 2021-10-27 | 1,729 | 1,733 | 1,711 | 1,721 | 18,400 | 1,721 |
| 2021-10-26 | 1,716 | 1,736 | 1,716 | 1,730 | 28,100 | 1,730 |
| 2021-10-25 | 1,723 | 1,734 | 1,704 | 1,713 | 18,000 | 1,713 |
| 2021-10-22 | 1,750 | 1,754 | 1,716 | 1,723 | 24,900 | 1,723 |
| 2021-10-21 | 1,750 | 1,777 | 1,750 | 1,755 | 15,300 | 1,755 |
| 2021-10-20 | 1,750 | 1,796 | 1,750 | 1,773 | 39,200 | 1,773 |
| 2021-10-19 | 1,761 | 1,764 | 1,731 | 1,750 | 28,100 | 1,750 |
| 2021-10-18 | 1,725 | 1,753 | 1,714 | 1,753 | 34,600 | 1,753 |
| 2021-10-15 | 1,695 | 1,725 | 1,688 | 1,713 | 31,000 | 1,713 |
| 2021-10-14 | 1,709 | 1,709 | 1,673 | 1,678 | 34,400 | 1,678 |
| 2021-10-13 | 1,741 | 1,741 | 1,691 | 1,692 | 46,100 | 1,692 |
| 2021-10-12 | 1,778 | 1,793 | 1,743 | 1,743 | 40,100 | 1,743 |
| 2021-10-11 | 1,805 | 1,832 | 1,773 | 1,798 | 55,000 | 1,798 |
| 2021-10-08 | 1,757 | 1,802 | 1,751 | 1,800 | 38,000 | 1,800 |
| 2021-10-07 | 1,756 | 1,762 | 1,736 | 1,738 | 21,300 | 1,738 |
| 2021-10-06 | 1,754 | 1,777 | 1,731 | 1,755 | 29,200 | 1,755 |
| 2021-10-05 | 1,746 | 1,763 | 1,707 | 1,737 | 34,100 | 1,737 |
| 2021-10-04 | 1,815 | 1,825 | 1,755 | 1,758 | 32,200 | 1,758 |
| 2021-10-01 | 1,773 | 1,840 | 1,760 | 1,800 | 51,400 | 1,800 |
| 2021-09-30 | 1,910 | 1,938 | 1,791 | 1,794 | 161,400 | 1,794 |
| 2021-09-29 | 1,871 | 1,918 | 1,865 | 1,903 | 34,600 | 1,903 |
| 2021-09-28 | 1,911 | 1,919 | 1,878 | 1,908 | 24,900 | 1,908 |
| 2021-09-27 | 1,917 | 1,945 | 1,902 | 1,915 | 19,400 | 1,915 |
| 2021-09-24 | 1,900 | 1,936 | 1,897 | 1,915 | 42,400 | 1,915 |
| 2021-09-22 | 1,908 | 1,926 | 1,878 | 1,890 | 28,200 | 1,890 |
| 2021-09-21 | 1,906 | 1,939 | 1,903 | 1,910 | 31,000 | 1,910 |
| 2021-09-17 | 1,950 | 1,975 | 1,939 | 1,963 | 39,400 | 1,963 |
| 2021-09-16 | 1,914 | 1,965 | 1,903 | 1,954 | 41,100 | 1,954 |
| 2021-09-15 | 1,908 | 1,944 | 1,906 | 1,929 | 22,100 | 1,929 |
| 2021-09-14 | 1,914 | 1,940 | 1,886 | 1,940 | 29,900 | 1,940 |
| 2021-09-13 | 1,926 | 1,935 | 1,911 | 1,923 | 26,700 | 1,923 |
| 2021-09-10 | 1,915 | 1,960 | 1,915 | 1,936 | 42,500 | 1,936 |
| 2021-09-09 | 1,859 | 1,919 | 1,855 | 1,905 | 57,600 | 1,905 |
| 2021-09-08 | 1,855 | 1,855 | 1,818 | 1,838 | 38,100 | 1,838 |
| 2021-09-07 | 1,838 | 1,860 | 1,818 | 1,860 | 38,900 | 1,860 |
| 2021-09-06 | 1,821 | 1,840 | 1,786 | 1,838 | 54,700 | 1,838 |
| 2021-09-03 | 1,756 | 1,806 | 1,756 | 1,801 | 52,900 | 1,801 |
| 2021-09-02 | 1,738 | 1,805 | 1,713 | 1,765 | 121,300 | 1,765 |
| 2021-09-01 | 1,684 | 1,684 | 1,665 | 1,683 | 18,500 | 1,683 |
| 2021-08-31 | 1,675 | 1,688 | 1,657 | 1,677 | 13,100 | 1,677 |
| 2021-08-30 | 1,652 | 1,688 | 1,650 | 1,677 | 34,100 | 1,677 |
| 2021-08-27 | 1,695 | 1,695 | 1,665 | 1,683 | 40,700 | 1,683 |
| 2021-08-26 | 1,688 | 1,694 | 1,681 | 1,691 | 7,400 | 1,691 |
| 2021-08-25 | 1,687 | 1,691 | 1,677 | 1,688 | 7,700 | 1,688 |
| 2021-08-24 | 1,660 | 1,676 | 1,660 | 1,675 | 8,200 | 1,675 |
| 2021-08-23 | 1,654 | 1,662 | 1,648 | 1,659 | 12,800 | 1,659 |
| 2021-08-20 | 1,672 | 1,687 | 1,640 | 1,640 | 19,200 | 1,640 |
| 2021-08-19 | 1,667 | 1,671 | 1,657 | 1,657 | 8,300 | 1,657 |
| 2021-08-18 | 1,673 | 1,685 | 1,655 | 1,670 | 19,400 | 1,670 |
| 2021-08-17 | 1,686 | 1,693 | 1,665 | 1,673 | 23,000 | 1,673 |
| 2021-08-16 | 1,729 | 1,729 | 1,682 | 1,682 | 32,000 | 1,682 |
| 2021-08-13 | 1,725 | 1,729 | 1,715 | 1,726 | 8,300 | 1,726 |
| 2021-08-12 | 1,715 | 1,727 | 1,709 | 1,725 | 7,500 | 1,725 |
| 2021-08-11 | 1,722 | 1,729 | 1,710 | 1,719 | 13,200 | 1,719 |
| 2021-08-10 | 1,706 | 1,729 | 1,695 | 1,723 | 16,500 | 1,723 |
| 2021-08-06 | 1,725 | 1,725 | 1,685 | 1,696 | 25,900 | 1,696 |
| 2021-08-05 | 1,716 | 1,735 | 1,701 | 1,725 | 25,300 | 1,725 |
| 2021-08-04 | 1,761 | 1,762 | 1,717 | 1,721 | 22,000 | 1,721 |
| 2021-08-03 | 1,790 | 1,790 | 1,762 | 1,766 | 15,600 | 1,766 |
| 2021-08-02 | 1,775 | 1,790 | 1,756 | 1,790 | 16,400 | 1,790 |
| 2021-07-30 | 1,835 | 1,837 | 1,770 | 1,779 | 33,700 | 1,779 |
| 2021-07-29 | 1,793 | 1,856 | 1,785 | 1,855 | 50,800 | 1,855 |
| 2021-07-28 | 1,787 | 1,795 | 1,782 | 1,787 | 15,800 | 1,787 |
| 2021-07-27 | 1,775 | 1,791 | 1,771 | 1,787 | 28,600 | 1,787 |
| 2021-07-26 | 1,753 | 1,770 | 1,736 | 1,770 | 28,900 | 1,770 |
| 2021-07-21 | 1,741 | 1,741 | 1,723 | 1,732 | 19,000 | 1,732 |
| 2021-07-20 | 1,702 | 1,723 | 1,700 | 1,719 | 21,700 | 1,719 |
| 2021-07-19 | 1,719 | 1,720 | 1,706 | 1,715 | 13,300 | 1,715 |
| 2021-07-16 | 1,706 | 1,727 | 1,700 | 1,722 | 16,800 | 1,722 |
| 2021-07-15 | 1,746 | 1,746 | 1,710 | 1,720 | 22,100 | 1,720 |
| 2021-07-14 | 1,727 | 1,750 | 1,706 | 1,745 | 34,800 | 1,745 |
| 2021-07-13 | 1,759 | 1,759 | 1,722 | 1,736 | 44,900 | 1,736 |
| 2021-07-12 | 1,750 | 1,762 | 1,721 | 1,760 | 76,500 | 1,760 |
| 2021-07-09 | 1,694 | 1,753 | 1,662 | 1,750 | 211,800 | 1,750 |
| 2021-07-08 | 1,625 | 1,625 | 1,589 | 1,589 | 27,700 | 1,589 |
| 2021-07-07 | 1,600 | 1,625 | 1,600 | 1,622 | 22,400 | 1,622 |
| 2021-07-06 | 1,589 | 1,605 | 1,588 | 1,604 | 13,600 | 1,604 |
| 2021-07-05 | 1,590 | 1,595 | 1,583 | 1,588 | 8,300 | 1,588 |
| 2021-07-02 | 1,579 | 1,589 | 1,579 | 1,587 | 5,600 | 1,587 |
| 2021-07-01 | 1,580 | 1,587 | 1,578 | 1,579 | 8,200 | 1,579 |
| 2021-06-30 | 1,585 | 1,589 | 1,576 | 1,580 | 12,100 | 1,580 |
| 2021-06-29 | 1,584 | 1,594 | 1,577 | 1,579 | 15,200 | 1,579 |
| 2021-06-28 | 1,590 | 1,592 | 1,580 | 1,592 | 10,800 | 1,592 |
| 2021-06-25 | 1,595 | 1,595 | 1,584 | 1,592 | 12,400 | 1,592 |
| 2021-06-24 | 1,572 | 1,583 | 1,572 | 1,577 | 5,700 | 1,577 |
| 2021-06-23 | 1,580 | 1,581 | 1,568 | 1,575 | 10,000 | 1,575 |
| 2021-06-22 | 1,590 | 1,590 | 1,567 | 1,583 | 16,700 | 1,583 |
| 2021-06-21 | 1,585 | 1,585 | 1,560 | 1,560 | 18,000 | 1,560 |
| 2021-06-18 | 1,589 | 1,596 | 1,583 | 1,591 | 10,200 | 1,591 |
| 2021-06-17 | 1,590 | 1,594 | 1,585 | 1,589 | 5,800 | 1,589 |
| 2021-06-16 | 1,588 | 1,595 | 1,586 | 1,590 | 9,100 | 1,590 |
| 2021-06-15 | 1,591 | 1,592 | 1,581 | 1,583 | 10,500 | 1,583 |
| 2021-06-14 | 1,591 | 1,595 | 1,585 | 1,591 | 12,600 | 1,591 |
| 2021-06-11 | 1,605 | 1,605 | 1,595 | 1,595 | 11,600 | 1,595 |
| 2021-06-10 | 1,610 | 1,617 | 1,604 | 1,608 | 14,100 | 1,608 |
| 2021-06-09 | 1,601 | 1,603 | 1,593 | 1,598 | 6,600 | 1,598 |
| 2021-06-08 | 1,601 | 1,609 | 1,591 | 1,603 | 9,100 | 1,603 |
| 2021-06-07 | 1,612 | 1,612 | 1,600 | 1,601 | 8,200 | 1,601 |
| 2021-06-04 | 1,602 | 1,609 | 1,602 | 1,607 | 3,700 | 1,607 |
| 2021-06-03 | 1,603 | 1,607 | 1,600 | 1,606 | 4,700 | 1,606 |
| 2021-06-02 | 1,600 | 1,610 | 1,597 | 1,597 | 9,100 | 1,597 |
| 2021-06-01 | 1,600 | 1,607 | 1,598 | 1,598 | 5,800 | 1,598 |
| 2021-05-31 | 1,612 | 1,612 | 1,598 | 1,600 | 9,100 | 1,600 |
| 2021-05-28 | 1,595 | 1,612 | 1,589 | 1,612 | 16,200 | 1,612 |
| 2021-05-27 | 1,591 | 1,596 | 1,581 | 1,581 | 8,200 | 1,581 |
| 2021-05-26 | 1,586 | 1,594 | 1,575 | 1,591 | 6,200 | 1,591 |
| 2021-05-25 | 1,600 | 1,600 | 1,581 | 1,586 | 5,900 | 1,586 |
| 2021-05-24 | 1,586 | 1,599 | 1,578 | 1,595 | 8,400 | 1,595 |
| 2021-05-21 | 1,586 | 1,587 | 1,576 | 1,578 | 7,800 | 1,578 |
| 2021-05-20 | 1,570 | 1,586 | 1,565 | 1,586 | 13,300 | 1,586 |
| 2021-05-19 | 1,566 | 1,576 | 1,556 | 1,565 | 11,900 | 1,565 |
| 2021-05-18 | 1,552 | 1,570 | 1,552 | 1,566 | 8,500 | 1,566 |
| 2021-05-17 | 1,578 | 1,578 | 1,548 | 1,557 | 25,000 | 1,557 |
| 2021-05-14 | 1,561 | 1,576 | 1,557 | 1,563 | 16,800 | 1,563 |
| 2021-05-13 | 1,564 | 1,570 | 1,552 | 1,554 | 33,400 | 1,554 |
| 2021-05-12 | 1,585 | 1,593 | 1,567 | 1,573 | 19,800 | 1,573 |
| 2021-05-11 | 1,608 | 1,608 | 1,585 | 1,585 | 28,500 | 1,585 |
| 2021-05-10 | 1,588 | 1,605 | 1,587 | 1,604 | 21,600 | 1,604 |
| 2021-05-07 | 1,571 | 1,593 | 1,567 | 1,588 | 13,000 | 1,588 |
| 2021-05-06 | 1,565 | 1,581 | 1,563 | 1,569 | 24,000 | 1,569 |
| 2021-04-30 | 1,564 | 1,575 | 1,563 | 1,563 | 13,500 | 1,563 |
| 2021-04-28 | 1,574 | 1,585 | 1,563 | 1,563 | 21,700 | 1,563 |
| 2021-04-27 | 1,601 | 1,601 | 1,578 | 1,581 | 21,900 | 1,581 |
| 2021-04-26 | 1,590 | 1,602 | 1,582 | 1,594 | 24,900 | 1,594 |
| 2021-04-23 | 1,596 | 1,596 | 1,571 | 1,580 | 19,200 | 1,580 |
| 2021-04-22 | 1,592 | 1,598 | 1,587 | 1,596 | 13,400 | 1,596 |
| 2021-04-21 | 1,604 | 1,610 | 1,586 | 1,592 | 20,600 | 1,592 |
| 2021-04-20 | 1,612 | 1,627 | 1,602 | 1,609 | 15,900 | 1,609 |
| 2021-04-19 | 1,623 | 1,624 | 1,612 | 1,612 | 12,400 | 1,612 |
| 2021-04-16 | 1,635 | 1,635 | 1,618 | 1,623 | 9,900 | 1,623 |
| 2021-04-15 | 1,619 | 1,642 | 1,614 | 1,635 | 20,200 | 1,635 |
| 2021-04-14 | 1,615 | 1,624 | 1,610 | 1,619 | 13,000 | 1,619 |
| 2021-04-13 | 1,630 | 1,632 | 1,615 | 1,615 | 10,600 | 1,615 |
| 2021-04-12 | 1,630 | 1,634 | 1,615 | 1,616 | 16,000 | 1,616 |
| 2021-04-09 | 1,662 | 1,669 | 1,630 | 1,631 | 37,500 | 1,631 |
| 2021-04-08 | 1,709 | 1,709 | 1,652 | 1,652 | 37,200 | 1,652 |
| 2021-04-07 | 1,663 | 1,706 | 1,659 | 1,706 | 16,000 | 1,706 |
| 2021-04-06 | 1,690 | 1,704 | 1,658 | 1,662 | 17,600 | 1,662 |
| 2021-04-05 | 1,673 | 1,695 | 1,663 | 1,695 | 11,900 | 1,695 |
| 2021-04-02 | 1,665 | 1,669 | 1,644 | 1,669 | 11,500 | 1,669 |
| 2021-04-01 | 1,680 | 1,683 | 1,642 | 1,655 | 22,600 | 1,655 |
| 2021-03-31 | 1,672 | 1,701 | 1,668 | 1,668 | 12,900 | 1,668 |
| 2021-03-30 | 1,680 | 1,708 | 1,669 | 1,680 | 16,600 | 1,680 |
| 2021-03-29 | 1,680 | 1,711 | 1,673 | 1,711 | 33,900 | 1,711 |
| 2021-03-26 | 1,670 | 1,683 | 1,653 | 1,670 | 23,600 | 1,670 |
| 2021-03-25 | 1,649 | 1,674 | 1,644 | 1,670 | 12,700 | 1,670 |
| 2021-03-24 | 1,667 | 1,673 | 1,630 | 1,643 | 27,900 | 1,643 |
| 2021-03-23 | 1,712 | 1,717 | 1,678 | 1,678 | 13,600 | 1,678 |
| 2021-03-22 | 1,723 | 1,726 | 1,696 | 1,712 | 23,200 | 1,712 |
| 2021-03-19 | 1,700 | 1,741 | 1,690 | 1,741 | 39,000 | 1,741 |
| 2021-03-18 | 1,676 | 1,705 | 1,675 | 1,702 | 27,600 | 1,702 |
| 2021-03-17 | 1,674 | 1,676 | 1,662 | 1,676 | 11,500 | 1,676 |
| 2021-03-16 | 1,665 | 1,674 | 1,651 | 1,674 | 22,700 | 1,674 |
| 2021-03-15 | 1,638 | 1,663 | 1,628 | 1,663 | 21,200 | 1,663 |
| 2021-03-12 | 1,673 | 1,673 | 1,631 | 1,638 | 27,700 | 1,638 |
| 2021-03-11 | 1,633 | 1,671 | 1,632 | 1,659 | 27,900 | 1,659 |
| 2021-03-10 | 1,616 | 1,636 | 1,603 | 1,633 | 22,500 | 1,633 |
| 2021-03-09 | 1,584 | 1,620 | 1,584 | 1,617 | 39,000 | 1,617 |
| 2021-03-08 | 1,612 | 1,612 | 1,570 | 1,589 | 21,400 | 1,589 |
| 2021-03-05 | 1,560 | 1,593 | 1,532 | 1,593 | 32,500 | 1,593 |
| 2021-03-04 | 1,588 | 1,588 | 1,552 | 1,565 | 28,300 | 1,565 |
| 2021-03-03 | 1,590 | 1,601 | 1,581 | 1,591 | 27,400 | 1,591 |
| 2021-03-02 | 1,620 | 1,620 | 1,593 | 1,609 | 23,900 | 1,609 |
| 2021-03-01 | 1,600 | 1,620 | 1,590 | 1,606 | 31,400 | 1,606 |
| 2021-02-26 | 1,641 | 1,652 | 1,600 | 1,600 | 52,300 | 1,600 |
| 2021-02-25 | 1,706 | 1,713 | 1,652 | 1,659 | 114,700 | 1,659 |
| 2021-02-24 | 1,765 | 1,770 | 1,741 | 1,745 | 154,500 | 1,745 |
| 2021-02-22 | 1,736 | 1,766 | 1,736 | 1,758 | 68,000 | 1,758 |
| 2021-02-19 | 1,730 | 1,747 | 1,722 | 1,735 | 39,800 | 1,735 |
| 2021-02-18 | 1,768 | 1,770 | 1,735 | 1,740 | 46,100 | 1,740 |
| 2021-02-17 | 1,785 | 1,787 | 1,773 | 1,776 | 27,500 | 1,776 |
| 2021-02-16 | 1,800 | 1,810 | 1,777 | 1,787 | 52,900 | 1,787 |
| 2021-02-15 | 1,800 | 1,803 | 1,783 | 1,800 | 37,100 | 1,800 |
| 2021-02-12 | 1,784 | 1,796 | 1,782 | 1,793 | 40,300 | 1,793 |
| 2021-02-10 | 1,801 | 1,805 | 1,779 | 1,784 | 53,600 | 1,784 |
| 2021-02-09 | 1,772 | 1,820 | 1,759 | 1,820 | 64,600 | 1,820 |
| 2021-02-08 | 1,740 | 1,757 | 1,730 | 1,748 | 35,300 | 1,748 |
| 2021-02-05 | 1,723 | 1,756 | 1,718 | 1,740 | 48,300 | 1,740 |
| 2021-02-04 | 1,723 | 1,736 | 1,701 | 1,726 | 43,000 | 1,726 |
| 2021-02-03 | 1,730 | 1,741 | 1,721 | 1,730 | 32,700 | 1,730 |
| 2021-02-02 | 1,735 | 1,735 | 1,715 | 1,721 | 25,700 | 1,721 |
| 2021-02-01 | 1,713 | 1,735 | 1,711 | 1,735 | 22,100 | 1,735 |
| 2021-01-29 | 1,719 | 1,726 | 1,691 | 1,704 | 36,700 | 1,704 |
| 2021-01-28 | 1,680 | 1,717 | 1,676 | 1,717 | 25,800 | 1,717 |
| 2021-01-27 | 1,696 | 1,711 | 1,684 | 1,685 | 13,300 | 1,685 |
| 2021-01-26 | 1,670 | 1,700 | 1,663 | 1,690 | 20,000 | 1,690 |
| 2021-01-25 | 1,641 | 1,671 | 1,640 | 1,661 | 28,700 | 1,661 |
| 2021-01-22 | 1,620 | 1,632 | 1,609 | 1,618 | 87,400 | 1,618 |
| 2021-01-21 | 1,633 | 1,642 | 1,632 | 1,635 | 14,900 | 1,635 |
| 2021-01-20 | 1,636 | 1,640 | 1,622 | 1,638 | 15,300 | 1,638 |
| 2021-01-19 | 1,650 | 1,653 | 1,635 | 1,640 | 20,200 | 1,640 |
| 2021-01-18 | 1,647 | 1,657 | 1,633 | 1,640 | 25,500 | 1,640 |
| 2021-01-15 | 1,660 | 1,695 | 1,643 | 1,649 | 57,100 | 1,649 |
| 2021-01-14 | 1,672 | 1,684 | 1,666 | 1,672 | 20,500 | 1,672 |
| 2021-01-13 | 1,715 | 1,727 | 1,663 | 1,678 | 36,600 | 1,678 |
| 2021-01-12 | 1,657 | 1,657 | 1,639 | 1,657 | 29,100 | 1,657 |
| 2021-01-08 | 1,646 | 1,657 | 1,639 | 1,657 | 39,100 | 1,657 |
| 2021-01-07 | 1,616 | 1,648 | 1,616 | 1,648 | 15,000 | 1,648 |
| 2021-01-06 | 1,609 | 1,622 | 1,609 | 1,616 | 7,000 | 1,616 |
| 2021-01-05 | 1,611 | 1,614 | 1,600 | 1,609 | 12,600 | 1,609 |
| 2021-01-04 | 1,619 | 1,619 | 1,601 | 1,611 | 15,300 | 1,611 |
分割・併合履歴 ： [2018-02-26]1株→2株
