7813 (株)プラッツ 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 | 943 | 952 | 925 | 947 | 2,900 | 947 |
| 2021-12-29 | 939 | 952 | 928 | 928 | 3,200 | 928 |
| 2021-12-28 | 915 | 922 | 907 | 922 | 16,100 | 922 |
| 2021-12-27 | 929 | 940 | 908 | 910 | 28,600 | 910 |
| 2021-12-24 | 935 | 953 | 935 | 944 | 11,600 | 944 |
| 2021-12-23 | 938 | 938 | 918 | 935 | 13,600 | 935 |
| 2021-12-22 | 941 | 941 | 918 | 924 | 11,300 | 924 |
| 2021-12-21 | 970 | 970 | 939 | 940 | 7,600 | 940 |
| 2021-12-20 | 958 | 977 | 954 | 955 | 6,500 | 955 |
| 2021-12-17 | 951 | 960 | 943 | 956 | 6,300 | 956 |
| 2021-12-16 | 950 | 950 | 925 | 943 | 6,400 | 943 |
| 2021-12-15 | 933 | 952 | 933 | 945 | 2,400 | 945 |
| 2021-12-14 | 941 | 945 | 932 | 932 | 6,200 | 932 |
| 2021-12-13 | 958 | 960 | 940 | 950 | 5,100 | 950 |
| 2021-12-10 | 940 | 980 | 940 | 966 | 5,500 | 966 |
| 2021-12-09 | 966 | 966 | 939 | 939 | 7,000 | 939 |
| 2021-12-08 | 964 | 980 | 962 | 962 | 12,600 | 962 |
| 2021-12-07 | 984 | 984 | 970 | 979 | 2,600 | 979 |
| 2021-12-06 | 967 | 976 | 958 | 976 | 9,000 | 976 |
| 2021-12-03 | 970 | 970 | 938 | 954 | 3,200 | 954 |
| 2021-12-02 | 930 | 970 | 930 | 952 | 5,300 | 952 |
| 2021-12-01 | 932 | 960 | 921 | 940 | 5,700 | 940 |
| 2021-11-30 | 978 | 978 | 932 | 932 | 8,100 | 932 |
| 2021-11-29 | 985 | 990 | 958 | 967 | 9,800 | 967 |
| 2021-11-26 | 981 | 985 | 974 | 985 | 7,800 | 985 |
| 2021-11-25 | 972 | 988 | 966 | 984 | 9,800 | 984 |
| 2021-11-24 | 978 | 986 | 969 | 976 | 10,200 | 976 |
| 2021-11-22 | 971 | 980 | 968 | 980 | 10,300 | 980 |
| 2021-11-19 | 980 | 980 | 965 | 971 | 5,300 | 971 |
| 2021-11-18 | 983 | 992 | 975 | 975 | 27,500 | 975 |
| 2021-11-17 | 998 | 999 | 984 | 992 | 19,700 | 992 |
| 2021-11-16 | 992 | 1,009 | 992 | 999 | 17,400 | 999 |
| 2021-11-15 | 1,010 | 1,010 | 979 | 992 | 33,100 | 992 |
| 2021-11-12 | 999 | 1,016 | 999 | 1,016 | 8,900 | 1,016 |
| 2021-11-11 | 991 | 1,015 | 991 | 1,008 | 36,100 | 1,008 |
| 2021-11-10 | 1,020 | 1,057 | 999 | 1,020 | 103,000 | 1,020 |
| 2021-11-09 | 1,196 | 1,207 | 1,194 | 1,200 | 9,200 | 1,200 |
| 2021-11-08 | 1,195 | 1,200 | 1,192 | 1,192 | 9,000 | 1,192 |
| 2021-11-05 | 1,195 | 1,195 | 1,185 | 1,195 | 3,100 | 1,195 |
| 2021-11-04 | 1,185 | 1,194 | 1,184 | 1,194 | 3,900 | 1,194 |
| 2021-11-02 | 1,183 | 1,190 | 1,178 | 1,185 | 14,700 | 1,185 |
| 2021-11-01 | 1,200 | 1,200 | 1,178 | 1,179 | 3,800 | 1,179 |
| 2021-10-29 | 1,194 | 1,199 | 1,184 | 1,191 | 6,000 | 1,191 |
| 2021-10-28 | 1,200 | 1,205 | 1,199 | 1,203 | 3,300 | 1,203 |
| 2021-10-27 | 1,210 | 1,217 | 1,200 | 1,203 | 3,800 | 1,203 |
| 2021-10-26 | 1,201 | 1,215 | 1,201 | 1,206 | 3,700 | 1,206 |
| 2021-10-25 | 1,229 | 1,229 | 1,191 | 1,200 | 7,300 | 1,200 |
| 2021-10-22 | 1,189 | 1,200 | 1,183 | 1,199 | 6,100 | 1,199 |
| 2021-10-21 | 1,192 | 1,200 | 1,188 | 1,189 | 6,000 | 1,189 |
| 2021-10-20 | 1,201 | 1,210 | 1,195 | 1,200 | 7,600 | 1,200 |
| 2021-10-19 | 1,201 | 1,209 | 1,200 | 1,201 | 5,000 | 1,201 |
| 2021-10-18 | 1,225 | 1,225 | 1,201 | 1,201 | 5,100 | 1,201 |
| 2021-10-15 | 1,225 | 1,227 | 1,210 | 1,212 | 4,700 | 1,212 |
| 2021-10-14 | 1,202 | 1,222 | 1,201 | 1,205 | 2,100 | 1,205 |
| 2021-10-13 | 1,231 | 1,231 | 1,201 | 1,201 | 3,300 | 1,201 |
| 2021-10-12 | 1,238 | 1,238 | 1,219 | 1,224 | 2,200 | 1,224 |
| 2021-10-11 | 1,204 | 1,223 | 1,204 | 1,212 | 5,400 | 1,212 |
| 2021-10-08 | 1,208 | 1,219 | 1,202 | 1,202 | 3,800 | 1,202 |
| 2021-10-07 | 1,202 | 1,233 | 1,198 | 1,202 | 16,000 | 1,202 |
| 2021-10-06 | 1,228 | 1,232 | 1,191 | 1,200 | 8,800 | 1,200 |
| 2021-10-05 | 1,203 | 1,227 | 1,200 | 1,212 | 8,900 | 1,212 |
| 2021-10-04 | 1,220 | 1,220 | 1,187 | 1,200 | 16,800 | 1,200 |
| 2021-10-01 | 1,224 | 1,249 | 1,218 | 1,221 | 4,500 | 1,221 |
| 2021-09-30 | 1,252 | 1,252 | 1,223 | 1,223 | 6,400 | 1,223 |
| 2021-09-29 | 1,280 | 1,280 | 1,250 | 1,260 | 4,600 | 1,260 |
| 2021-09-28 | 1,286 | 1,286 | 1,261 | 1,271 | 4,700 | 1,271 |
| 2021-09-27 | 1,270 | 1,281 | 1,260 | 1,265 | 12,300 | 1,265 |
| 2021-09-24 | 1,250 | 1,281 | 1,250 | 1,270 | 18,500 | 1,270 |
| 2021-09-22 | 1,256 | 1,256 | 1,230 | 1,245 | 6,400 | 1,245 |
| 2021-09-21 | 1,262 | 1,262 | 1,220 | 1,226 | 15,000 | 1,226 |
| 2021-09-17 | 1,256 | 1,270 | 1,250 | 1,270 | 5,300 | 1,270 |
| 2021-09-16 | 1,252 | 1,264 | 1,245 | 1,256 | 5,600 | 1,256 |
| 2021-09-15 | 1,256 | 1,262 | 1,250 | 1,256 | 4,800 | 1,256 |
| 2021-09-14 | 1,247 | 1,268 | 1,247 | 1,255 | 8,300 | 1,255 |
| 2021-09-13 | 1,224 | 1,242 | 1,224 | 1,233 | 2,200 | 1,233 |
| 2021-09-10 | 1,245 | 1,247 | 1,221 | 1,228 | 8,600 | 1,228 |
| 2021-09-09 | 1,225 | 1,242 | 1,225 | 1,232 | 4,600 | 1,232 |
| 2021-09-08 | 1,227 | 1,235 | 1,218 | 1,231 | 5,900 | 1,231 |
| 2021-09-07 | 1,223 | 1,240 | 1,215 | 1,227 | 16,100 | 1,227 |
| 2021-09-06 | 1,215 | 1,226 | 1,200 | 1,214 | 13,100 | 1,214 |
| 2021-09-03 | 1,217 | 1,232 | 1,211 | 1,211 | 5,800 | 1,211 |
| 2021-09-02 | 1,229 | 1,237 | 1,217 | 1,217 | 5,000 | 1,217 |
| 2021-09-01 | 1,220 | 1,250 | 1,220 | 1,226 | 11,200 | 1,226 |
| 2021-08-31 | 1,213 | 1,226 | 1,206 | 1,217 | 5,100 | 1,217 |
| 2021-08-30 | 1,225 | 1,235 | 1,220 | 1,225 | 6,300 | 1,225 |
| 2021-08-27 | 1,200 | 1,241 | 1,192 | 1,220 | 11,500 | 1,220 |
| 2021-08-26 | 1,200 | 1,210 | 1,194 | 1,200 | 4,700 | 1,200 |
| 2021-08-25 | 1,195 | 1,209 | 1,189 | 1,196 | 5,300 | 1,196 |
| 2021-08-24 | 1,201 | 1,201 | 1,185 | 1,190 | 7,100 | 1,190 |
| 2021-08-23 | 1,187 | 1,193 | 1,181 | 1,185 | 5,200 | 1,185 |
| 2021-08-20 | 1,203 | 1,203 | 1,175 | 1,175 | 11,000 | 1,175 |
| 2021-08-19 | 1,200 | 1,212 | 1,187 | 1,187 | 14,400 | 1,187 |
| 2021-08-18 | 1,204 | 1,219 | 1,190 | 1,207 | 9,800 | 1,207 |
| 2021-08-17 | 1,215 | 1,230 | 1,203 | 1,203 | 17,600 | 1,203 |
| 2021-08-16 | 1,254 | 1,254 | 1,221 | 1,221 | 28,500 | 1,221 |
| 2021-08-13 | 1,257 | 1,270 | 1,242 | 1,253 | 28,200 | 1,253 |
| 2021-08-12 | 1,255 | 1,284 | 1,250 | 1,278 | 58,500 | 1,278 |
| 2021-08-11 | 1,249 | 1,335 | 1,222 | 1,285 | 270,900 | 1,285 |
| 2021-08-10 | 1,562 | 1,617 | 1,562 | 1,615 | 16,500 | 1,615 |
| 2021-08-06 | 1,551 | 1,553 | 1,527 | 1,549 | 10,100 | 1,549 |
| 2021-08-05 | 1,533 | 1,563 | 1,515 | 1,550 | 6,300 | 1,550 |
| 2021-08-04 | 1,550 | 1,556 | 1,533 | 1,533 | 4,400 | 1,533 |
| 2021-08-03 | 1,569 | 1,569 | 1,515 | 1,555 | 10,400 | 1,555 |
| 2021-08-02 | 1,542 | 1,553 | 1,535 | 1,540 | 8,300 | 1,540 |
| 2021-07-30 | 1,555 | 1,560 | 1,535 | 1,542 | 3,200 | 1,542 |
| 2021-07-29 | 1,540 | 1,565 | 1,540 | 1,549 | 2,900 | 1,549 |
| 2021-07-28 | 1,549 | 1,549 | 1,531 | 1,539 | 2,800 | 1,539 |
| 2021-07-27 | 1,555 | 1,555 | 1,546 | 1,546 | 3,300 | 1,546 |
| 2021-07-26 | 1,575 | 1,575 | 1,555 | 1,555 | 4,400 | 1,555 |
| 2021-07-21 | 1,575 | 1,575 | 1,548 | 1,549 | 5,800 | 1,549 |
| 2021-07-20 | 1,541 | 1,572 | 1,536 | 1,565 | 4,600 | 1,565 |
| 2021-07-19 | 1,568 | 1,568 | 1,541 | 1,548 | 5,000 | 1,548 |
| 2021-07-16 | 1,549 | 1,578 | 1,536 | 1,578 | 7,900 | 1,578 |
| 2021-07-15 | 1,612 | 1,612 | 1,546 | 1,566 | 20,300 | 1,566 |
| 2021-07-14 | 1,639 | 1,639 | 1,597 | 1,612 | 5,900 | 1,612 |
| 2021-07-13 | 1,665 | 1,665 | 1,606 | 1,607 | 6,300 | 1,607 |
| 2021-07-12 | 1,649 | 1,649 | 1,621 | 1,640 | 4,500 | 1,640 |
| 2021-07-09 | 1,595 | 1,618 | 1,586 | 1,616 | 12,100 | 1,616 |
| 2021-07-08 | 1,633 | 1,673 | 1,616 | 1,620 | 7,300 | 1,620 |
| 2021-07-07 | 1,606 | 1,632 | 1,600 | 1,632 | 7,200 | 1,632 |
| 2021-07-06 | 1,594 | 1,618 | 1,594 | 1,607 | 2,700 | 1,607 |
| 2021-07-05 | 1,611 | 1,611 | 1,587 | 1,600 | 8,600 | 1,600 |
| 2021-07-02 | 1,628 | 1,635 | 1,600 | 1,620 | 9,400 | 1,620 |
| 2021-07-01 | 1,648 | 1,648 | 1,621 | 1,638 | 4,700 | 1,638 |
| 2021-06-30 | 1,630 | 1,651 | 1,626 | 1,627 | 6,700 | 1,627 |
| 2021-06-29 | 1,615 | 1,663 | 1,614 | 1,630 | 15,600 | 1,630 |
| 2021-06-28 | 1,703 | 1,739 | 1,650 | 1,675 | 30,300 | 1,675 |
| 2021-06-25 | 1,695 | 1,738 | 1,695 | 1,706 | 8,400 | 1,706 |
| 2021-06-24 | 1,689 | 1,695 | 1,683 | 1,695 | 5,400 | 1,695 |
| 2021-06-23 | 1,685 | 1,690 | 1,670 | 1,690 | 10,100 | 1,690 |
| 2021-06-22 | 1,690 | 1,718 | 1,686 | 1,692 | 9,900 | 1,692 |
| 2021-06-21 | 1,690 | 1,703 | 1,660 | 1,686 | 17,800 | 1,686 |
| 2021-06-18 | 1,720 | 1,720 | 1,691 | 1,693 | 8,000 | 1,693 |
| 2021-06-17 | 1,702 | 1,718 | 1,692 | 1,710 | 9,100 | 1,710 |
| 2021-06-16 | 1,709 | 1,712 | 1,700 | 1,704 | 2,800 | 1,704 |
| 2021-06-15 | 1,699 | 1,712 | 1,698 | 1,709 | 7,200 | 1,709 |
| 2021-06-14 | 1,700 | 1,715 | 1,696 | 1,699 | 9,600 | 1,699 |
| 2021-06-11 | 1,740 | 1,740 | 1,696 | 1,707 | 15,700 | 1,707 |
| 2021-06-10 | 1,731 | 1,737 | 1,725 | 1,731 | 1,100 | 1,731 |
| 2021-06-09 | 1,748 | 1,748 | 1,700 | 1,740 | 12,000 | 1,740 |
| 2021-06-08 | 1,694 | 1,738 | 1,694 | 1,719 | 5,400 | 1,719 |
| 2021-06-07 | 1,704 | 1,704 | 1,690 | 1,694 | 4,600 | 1,694 |
| 2021-06-04 | 1,700 | 1,714 | 1,696 | 1,698 | 8,700 | 1,698 |
| 2021-06-03 | 1,715 | 1,715 | 1,696 | 1,700 | 6,000 | 1,700 |
| 2021-06-02 | 1,717 | 1,717 | 1,681 | 1,715 | 16,800 | 1,715 |
| 2021-06-01 | 1,734 | 1,734 | 1,724 | 1,725 | 2,400 | 1,725 |
| 2021-05-31 | 1,750 | 1,750 | 1,729 | 1,741 | 9,100 | 1,741 |
| 2021-05-28 | 1,750 | 1,752 | 1,726 | 1,729 | 12,400 | 1,729 |
| 2021-05-27 | 1,747 | 1,762 | 1,726 | 1,753 | 13,700 | 1,753 |
| 2021-05-26 | 1,786 | 1,786 | 1,750 | 1,760 | 17,100 | 1,760 |
| 2021-05-25 | 1,717 | 1,760 | 1,717 | 1,747 | 9,900 | 1,747 |
| 2021-05-24 | 1,749 | 1,749 | 1,691 | 1,716 | 35,800 | 1,716 |
| 2021-05-21 | 1,741 | 1,835 | 1,705 | 1,749 | 39,800 | 1,749 |
| 2021-05-20 | 1,680 | 1,737 | 1,673 | 1,727 | 20,900 | 1,727 |
| 2021-05-19 | 1,684 | 1,684 | 1,670 | 1,684 | 2,900 | 1,684 |
| 2021-05-18 | 1,673 | 1,699 | 1,670 | 1,684 | 9,000 | 1,684 |
| 2021-05-17 | 1,676 | 1,712 | 1,642 | 1,673 | 20,100 | 1,673 |
| 2021-05-14 | 1,615 | 1,675 | 1,615 | 1,650 | 35,300 | 1,650 |
| 2021-05-13 | 1,605 | 1,639 | 1,600 | 1,611 | 20,200 | 1,611 |
| 2021-05-12 | 1,636 | 1,656 | 1,602 | 1,637 | 19,500 | 1,637 |
| 2021-05-11 | 1,670 | 1,699 | 1,649 | 1,652 | 17,400 | 1,652 |
| 2021-05-10 | 1,642 | 1,689 | 1,639 | 1,688 | 27,800 | 1,688 |
| 2021-05-07 | 1,660 | 1,673 | 1,608 | 1,653 | 12,800 | 1,653 |
| 2021-05-06 | 1,608 | 1,676 | 1,608 | 1,660 | 7,400 | 1,660 |
| 2021-04-30 | 1,588 | 1,631 | 1,588 | 1,608 | 5,000 | 1,608 |
| 2021-04-28 | 1,610 | 1,624 | 1,580 | 1,599 | 15,500 | 1,599 |
| 2021-04-27 | 1,645 | 1,645 | 1,611 | 1,625 | 9,300 | 1,625 |
| 2021-04-26 | 1,675 | 1,675 | 1,641 | 1,648 | 6,400 | 1,648 |
| 2021-04-23 | 1,657 | 1,675 | 1,645 | 1,660 | 4,700 | 1,660 |
| 2021-04-22 | 1,660 | 1,673 | 1,650 | 1,657 | 6,000 | 1,657 |
| 2021-04-21 | 1,685 | 1,694 | 1,620 | 1,643 | 26,600 | 1,643 |
| 2021-04-20 | 1,686 | 1,705 | 1,664 | 1,694 | 17,000 | 1,694 |
| 2021-04-19 | 1,690 | 1,701 | 1,659 | 1,664 | 14,300 | 1,664 |
| 2021-04-16 | 1,664 | 1,679 | 1,658 | 1,666 | 6,800 | 1,666 |
| 2021-04-15 | 1,662 | 1,683 | 1,652 | 1,669 | 9,600 | 1,669 |
| 2021-04-14 | 1,705 | 1,705 | 1,662 | 1,663 | 30,000 | 1,663 |
| 2021-04-13 | 1,718 | 1,738 | 1,705 | 1,716 | 16,800 | 1,716 |
| 2021-04-12 | 1,719 | 1,719 | 1,691 | 1,701 | 12,400 | 1,701 |
| 2021-04-09 | 1,701 | 1,719 | 1,683 | 1,708 | 14,200 | 1,708 |
| 2021-04-08 | 1,716 | 1,716 | 1,681 | 1,683 | 11,200 | 1,683 |
| 2021-04-07 | 1,671 | 1,716 | 1,671 | 1,687 | 9,400 | 1,687 |
| 2021-04-06 | 1,689 | 1,690 | 1,653 | 1,670 | 8,700 | 1,670 |
| 2021-04-05 | 1,658 | 1,700 | 1,646 | 1,680 | 24,000 | 1,680 |
| 2021-04-02 | 1,634 | 1,664 | 1,625 | 1,638 | 10,100 | 1,638 |
| 2021-04-01 | 1,647 | 1,657 | 1,625 | 1,634 | 12,200 | 1,634 |
| 2021-03-31 | 1,608 | 1,634 | 1,600 | 1,626 | 10,600 | 1,626 |
| 2021-03-30 | 1,588 | 1,627 | 1,588 | 1,608 | 4,800 | 1,608 |
| 2021-03-29 | 1,621 | 1,630 | 1,588 | 1,604 | 11,500 | 1,604 |
| 2021-03-26 | 1,588 | 1,637 | 1,586 | 1,630 | 16,300 | 1,630 |
| 2021-03-25 | 1,591 | 1,591 | 1,561 | 1,566 | 7,500 | 1,566 |
| 2021-03-24 | 1,564 | 1,594 | 1,555 | 1,559 | 10,200 | 1,559 |
| 2021-03-23 | 1,606 | 1,606 | 1,560 | 1,563 | 13,200 | 1,563 |
| 2021-03-22 | 1,637 | 1,637 | 1,600 | 1,600 | 10,500 | 1,600 |
| 2021-03-19 | 1,556 | 1,623 | 1,532 | 1,622 | 19,600 | 1,622 |
| 2021-03-18 | 1,520 | 1,560 | 1,520 | 1,542 | 13,800 | 1,542 |
| 2021-03-17 | 1,510 | 1,525 | 1,499 | 1,520 | 6,700 | 1,520 |
| 2021-03-16 | 1,525 | 1,538 | 1,505 | 1,516 | 10,800 | 1,516 |
| 2021-03-15 | 1,501 | 1,518 | 1,495 | 1,517 | 10,800 | 1,517 |
| 2021-03-12 | 1,487 | 1,499 | 1,481 | 1,499 | 5,000 | 1,499 |
| 2021-03-11 | 1,487 | 1,501 | 1,481 | 1,487 | 3,600 | 1,487 |
| 2021-03-10 | 1,464 | 1,488 | 1,464 | 1,487 | 5,200 | 1,487 |
| 2021-03-09 | 1,474 | 1,474 | 1,454 | 1,458 | 13,800 | 1,458 |
| 2021-03-08 | 1,500 | 1,514 | 1,467 | 1,470 | 11,700 | 1,470 |
| 2021-03-05 | 1,516 | 1,520 | 1,479 | 1,497 | 14,200 | 1,497 |
| 2021-03-04 | 1,495 | 1,510 | 1,495 | 1,508 | 3,000 | 1,508 |
| 2021-03-03 | 1,511 | 1,518 | 1,491 | 1,495 | 6,100 | 1,495 |
| 2021-03-02 | 1,516 | 1,517 | 1,486 | 1,511 | 7,400 | 1,511 |
| 2021-03-01 | 1,506 | 1,540 | 1,491 | 1,505 | 19,100 | 1,505 |
| 2021-02-26 | 1,470 | 1,507 | 1,440 | 1,491 | 19,700 | 1,491 |
| 2021-02-25 | 1,475 | 1,535 | 1,471 | 1,481 | 14,400 | 1,481 |
| 2021-02-24 | 1,479 | 1,508 | 1,467 | 1,469 | 13,000 | 1,469 |
| 2021-02-22 | 1,497 | 1,504 | 1,475 | 1,479 | 7,500 | 1,479 |
| 2021-02-19 | 1,451 | 1,474 | 1,408 | 1,470 | 33,600 | 1,470 |
| 2021-02-18 | 1,499 | 1,499 | 1,450 | 1,455 | 16,400 | 1,455 |
| 2021-02-17 | 1,490 | 1,500 | 1,465 | 1,496 | 13,300 | 1,496 |
| 2021-02-16 | 1,537 | 1,537 | 1,475 | 1,497 | 23,600 | 1,497 |
| 2021-02-15 | 1,551 | 1,575 | 1,507 | 1,510 | 27,200 | 1,510 |
| 2021-02-12 | 1,570 | 1,587 | 1,544 | 1,549 | 63,100 | 1,549 |
| 2021-02-10 | 1,525 | 1,544 | 1,502 | 1,543 | 29,000 | 1,543 |
| 2021-02-09 | 1,503 | 1,508 | 1,485 | 1,505 | 6,400 | 1,505 |
| 2021-02-08 | 1,500 | 1,515 | 1,494 | 1,503 | 15,500 | 1,503 |
| 2021-02-05 | 1,476 | 1,490 | 1,474 | 1,486 | 7,700 | 1,486 |
| 2021-02-04 | 1,483 | 1,496 | 1,483 | 1,484 | 7,100 | 1,484 |
| 2021-02-03 | 1,471 | 1,488 | 1,466 | 1,485 | 4,200 | 1,485 |
| 2021-02-02 | 1,454 | 1,480 | 1,454 | 1,480 | 3,700 | 1,480 |
| 2021-02-01 | 1,435 | 1,494 | 1,435 | 1,454 | 11,200 | 1,454 |
| 2021-01-29 | 1,493 | 1,493 | 1,422 | 1,442 | 12,200 | 1,442 |
| 2021-01-28 | 1,421 | 1,494 | 1,421 | 1,494 | 28,100 | 1,494 |
| 2021-01-27 | 1,470 | 1,471 | 1,445 | 1,460 | 8,500 | 1,460 |
| 2021-01-26 | 1,461 | 1,467 | 1,445 | 1,463 | 6,700 | 1,463 |
| 2021-01-25 | 1,470 | 1,488 | 1,461 | 1,461 | 8,200 | 1,461 |
| 2021-01-22 | 1,439 | 1,460 | 1,434 | 1,460 | 11,900 | 1,460 |
| 2021-01-21 | 1,430 | 1,443 | 1,421 | 1,437 | 6,900 | 1,437 |
| 2021-01-20 | 1,439 | 1,439 | 1,414 | 1,415 | 3,100 | 1,415 |
| 2021-01-19 | 1,432 | 1,442 | 1,424 | 1,424 | 4,300 | 1,424 |
| 2021-01-18 | 1,412 | 1,440 | 1,410 | 1,425 | 9,000 | 1,425 |
| 2021-01-15 | 1,423 | 1,436 | 1,402 | 1,412 | 15,800 | 1,412 |
| 2021-01-14 | 1,446 | 1,451 | 1,415 | 1,418 | 15,300 | 1,418 |
| 2021-01-13 | 1,448 | 1,450 | 1,427 | 1,440 | 7,700 | 1,440 |
| 2021-01-12 | 1,420 | 1,450 | 1,420 | 1,444 | 11,600 | 1,444 |
| 2021-01-08 | 1,423 | 1,442 | 1,404 | 1,416 | 11,900 | 1,416 |
| 2021-01-07 | 1,455 | 1,455 | 1,422 | 1,422 | 9,000 | 1,422 |
| 2021-01-06 | 1,443 | 1,455 | 1,430 | 1,441 | 12,400 | 1,441 |
| 2021-01-05 | 1,430 | 1,455 | 1,428 | 1,443 | 7,800 | 1,443 |
| 2021-01-04 | 1,437 | 1,462 | 1,420 | 1,449 | 19,600 | 1,449 |
分割・併合履歴 ： [2018-03-28]1株→4株
