7820 ニホンフラッシュ(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 | 1,065 | 1,076 | 1,059 | 1,072 | 14,000 | 1,072 |
| 2021-12-29 | 1,034 | 1,082 | 1,034 | 1,068 | 54,200 | 1,068 |
| 2021-12-28 | 1,029 | 1,056 | 1,029 | 1,056 | 24,000 | 1,056 |
| 2021-12-27 | 1,024 | 1,030 | 1,021 | 1,028 | 30,600 | 1,028 |
| 2021-12-24 | 1,025 | 1,037 | 1,023 | 1,026 | 22,200 | 1,026 |
| 2021-12-23 | 1,013 | 1,024 | 1,012 | 1,022 | 17,300 | 1,022 |
| 2021-12-22 | 1,025 | 1,028 | 1,008 | 1,013 | 33,300 | 1,013 |
| 2021-12-21 | 1,013 | 1,019 | 1,006 | 1,016 | 60,700 | 1,016 |
| 2021-12-20 | 1,030 | 1,037 | 1,013 | 1,013 | 43,700 | 1,013 |
| 2021-12-17 | 1,060 | 1,060 | 1,038 | 1,042 | 50,200 | 1,042 |
| 2021-12-16 | 1,069 | 1,076 | 1,053 | 1,063 | 37,300 | 1,063 |
| 2021-12-15 | 1,066 | 1,076 | 1,065 | 1,068 | 17,600 | 1,068 |
| 2021-12-14 | 1,093 | 1,093 | 1,055 | 1,063 | 27,000 | 1,063 |
| 2021-12-13 | 1,087 | 1,094 | 1,080 | 1,086 | 38,500 | 1,086 |
| 2021-12-10 | 1,087 | 1,092 | 1,067 | 1,075 | 68,200 | 1,075 |
| 2021-12-09 | 1,100 | 1,110 | 1,085 | 1,094 | 63,700 | 1,094 |
| 2021-12-08 | 1,119 | 1,122 | 1,094 | 1,098 | 71,900 | 1,098 |
| 2021-12-07 | 1,088 | 1,115 | 1,086 | 1,115 | 49,000 | 1,115 |
| 2021-12-06 | 1,100 | 1,108 | 1,068 | 1,081 | 45,500 | 1,081 |
| 2021-12-03 | 1,077 | 1,105 | 1,075 | 1,097 | 38,700 | 1,097 |
| 2021-12-02 | 1,073 | 1,095 | 1,067 | 1,067 | 39,600 | 1,067 |
| 2021-12-01 | 1,061 | 1,092 | 1,043 | 1,072 | 40,800 | 1,072 |
| 2021-11-30 | 1,111 | 1,121 | 1,058 | 1,065 | 63,800 | 1,065 |
| 2021-11-29 | 1,124 | 1,124 | 1,085 | 1,096 | 57,000 | 1,096 |
| 2021-11-26 | 1,152 | 1,152 | 1,141 | 1,141 | 22,400 | 1,141 |
| 2021-11-25 | 1,158 | 1,169 | 1,154 | 1,159 | 16,100 | 1,159 |
| 2021-11-24 | 1,159 | 1,167 | 1,152 | 1,163 | 25,900 | 1,163 |
| 2021-11-22 | 1,160 | 1,167 | 1,152 | 1,160 | 18,600 | 1,160 |
| 2021-11-19 | 1,160 | 1,161 | 1,146 | 1,159 | 30,800 | 1,159 |
| 2021-11-18 | 1,140 | 1,151 | 1,122 | 1,151 | 42,400 | 1,151 |
| 2021-11-17 | 1,155 | 1,155 | 1,140 | 1,140 | 31,900 | 1,140 |
| 2021-11-16 | 1,168 | 1,172 | 1,153 | 1,153 | 33,800 | 1,153 |
| 2021-11-15 | 1,177 | 1,184 | 1,146 | 1,167 | 72,100 | 1,167 |
| 2021-11-12 | 1,088 | 1,105 | 1,088 | 1,099 | 31,000 | 1,099 |
| 2021-11-11 | 1,079 | 1,100 | 1,075 | 1,088 | 21,200 | 1,088 |
| 2021-11-10 | 1,098 | 1,101 | 1,086 | 1,094 | 17,200 | 1,094 |
| 2021-11-09 | 1,112 | 1,122 | 1,099 | 1,099 | 21,300 | 1,099 |
| 2021-11-08 | 1,096 | 1,113 | 1,090 | 1,109 | 21,900 | 1,109 |
| 2021-11-05 | 1,130 | 1,139 | 1,091 | 1,092 | 39,400 | 1,092 |
| 2021-11-04 | 1,102 | 1,170 | 1,080 | 1,170 | 113,200 | 1,170 |
| 2021-11-02 | 1,101 | 1,106 | 1,086 | 1,086 | 22,200 | 1,086 |
| 2021-11-01 | 1,094 | 1,105 | 1,092 | 1,101 | 34,700 | 1,101 |
| 2021-10-29 | 1,090 | 1,094 | 1,079 | 1,079 | 16,100 | 1,079 |
| 2021-10-28 | 1,082 | 1,090 | 1,076 | 1,090 | 33,700 | 1,090 |
| 2021-10-27 | 1,104 | 1,104 | 1,082 | 1,092 | 33,000 | 1,092 |
| 2021-10-26 | 1,080 | 1,105 | 1,075 | 1,105 | 36,700 | 1,105 |
| 2021-10-25 | 1,081 | 1,097 | 1,075 | 1,079 | 36,400 | 1,079 |
| 2021-10-22 | 1,072 | 1,086 | 1,069 | 1,081 | 33,000 | 1,081 |
| 2021-10-21 | 1,098 | 1,098 | 1,076 | 1,076 | 18,600 | 1,076 |
| 2021-10-20 | 1,106 | 1,118 | 1,094 | 1,101 | 55,700 | 1,101 |
| 2021-10-19 | 1,100 | 1,105 | 1,096 | 1,099 | 21,600 | 1,099 |
| 2021-10-18 | 1,104 | 1,105 | 1,092 | 1,101 | 28,700 | 1,101 |
| 2021-10-15 | 1,085 | 1,101 | 1,074 | 1,101 | 22,700 | 1,101 |
| 2021-10-14 | 1,060 | 1,074 | 1,050 | 1,074 | 33,400 | 1,074 |
| 2021-10-13 | 1,076 | 1,076 | 1,052 | 1,061 | 27,400 | 1,061 |
| 2021-10-12 | 1,101 | 1,101 | 1,075 | 1,079 | 21,000 | 1,079 |
| 2021-10-11 | 1,104 | 1,106 | 1,089 | 1,100 | 21,700 | 1,100 |
| 2021-10-08 | 1,094 | 1,106 | 1,078 | 1,097 | 57,400 | 1,097 |
| 2021-10-07 | 1,073 | 1,086 | 1,064 | 1,064 | 55,800 | 1,064 |
| 2021-10-06 | 1,085 | 1,110 | 1,074 | 1,082 | 51,600 | 1,082 |
| 2021-10-05 | 1,114 | 1,114 | 1,075 | 1,083 | 61,900 | 1,083 |
| 2021-10-04 | 1,141 | 1,141 | 1,111 | 1,117 | 32,200 | 1,117 |
| 2021-10-01 | 1,145 | 1,148 | 1,122 | 1,124 | 58,800 | 1,124 |
| 2021-09-30 | 1,161 | 1,166 | 1,149 | 1,150 | 29,100 | 1,150 |
| 2021-09-29 | 1,159 | 1,167 | 1,140 | 1,155 | 55,600 | 1,155 |
| 2021-09-28 | 1,164 | 1,177 | 1,150 | 1,173 | 51,900 | 1,173 |
| 2021-09-27 | 1,188 | 1,188 | 1,163 | 1,164 | 54,200 | 1,164 |
| 2021-09-24 | 1,178 | 1,201 | 1,165 | 1,201 | 77,600 | 1,201 |
| 2021-09-22 | 1,176 | 1,177 | 1,146 | 1,155 | 83,400 | 1,155 |
| 2021-09-21 | 1,185 | 1,204 | 1,173 | 1,175 | 108,600 | 1,175 |
| 2021-09-17 | 1,195 | 1,250 | 1,180 | 1,245 | 94,800 | 1,245 |
| 2021-09-16 | 1,280 | 1,280 | 1,173 | 1,188 | 165,500 | 1,188 |
| 2021-09-15 | 1,300 | 1,303 | 1,269 | 1,279 | 38,400 | 1,279 |
| 2021-09-14 | 1,328 | 1,328 | 1,295 | 1,318 | 38,800 | 1,318 |
| 2021-09-13 | 1,299 | 1,330 | 1,295 | 1,329 | 61,900 | 1,329 |
| 2021-09-10 | 1,287 | 1,302 | 1,287 | 1,299 | 64,300 | 1,299 |
| 2021-09-09 | 1,269 | 1,283 | 1,264 | 1,275 | 35,000 | 1,275 |
| 2021-09-08 | 1,260 | 1,276 | 1,260 | 1,276 | 33,500 | 1,276 |
| 2021-09-07 | 1,264 | 1,265 | 1,246 | 1,259 | 37,600 | 1,259 |
| 2021-09-06 | 1,262 | 1,273 | 1,254 | 1,264 | 30,200 | 1,264 |
| 2021-09-03 | 1,260 | 1,264 | 1,236 | 1,263 | 43,000 | 1,263 |
| 2021-09-02 | 1,252 | 1,272 | 1,252 | 1,260 | 15,900 | 1,260 |
| 2021-09-01 | 1,267 | 1,284 | 1,260 | 1,272 | 22,700 | 1,272 |
| 2021-08-31 | 1,279 | 1,283 | 1,266 | 1,269 | 22,100 | 1,269 |
| 2021-08-30 | 1,239 | 1,279 | 1,239 | 1,279 | 48,000 | 1,279 |
| 2021-08-27 | 1,238 | 1,248 | 1,233 | 1,235 | 11,900 | 1,235 |
| 2021-08-26 | 1,240 | 1,252 | 1,231 | 1,252 | 10,700 | 1,252 |
| 2021-08-25 | 1,247 | 1,255 | 1,239 | 1,247 | 19,300 | 1,247 |
| 2021-08-24 | 1,237 | 1,255 | 1,225 | 1,247 | 24,600 | 1,247 |
| 2021-08-23 | 1,226 | 1,245 | 1,223 | 1,238 | 27,300 | 1,238 |
| 2021-08-20 | 1,224 | 1,234 | 1,214 | 1,216 | 31,500 | 1,216 |
| 2021-08-19 | 1,216 | 1,229 | 1,211 | 1,212 | 23,600 | 1,212 |
| 2021-08-18 | 1,212 | 1,240 | 1,207 | 1,239 | 14,500 | 1,239 |
| 2021-08-17 | 1,236 | 1,240 | 1,205 | 1,205 | 32,600 | 1,205 |
| 2021-08-16 | 1,254 | 1,254 | 1,223 | 1,227 | 34,800 | 1,227 |
| 2021-08-13 | 1,257 | 1,261 | 1,241 | 1,256 | 34,500 | 1,256 |
| 2021-08-12 | 1,257 | 1,273 | 1,250 | 1,257 | 50,900 | 1,257 |
| 2021-08-11 | 1,237 | 1,260 | 1,227 | 1,257 | 59,000 | 1,257 |
| 2021-08-10 | 1,238 | 1,255 | 1,232 | 1,246 | 35,600 | 1,246 |
| 2021-08-06 | 1,233 | 1,233 | 1,215 | 1,218 | 15,000 | 1,218 |
| 2021-08-05 | 1,229 | 1,234 | 1,222 | 1,232 | 35,700 | 1,232 |
| 2021-08-04 | 1,239 | 1,242 | 1,220 | 1,229 | 32,400 | 1,229 |
| 2021-08-03 | 1,246 | 1,249 | 1,235 | 1,239 | 22,000 | 1,239 |
| 2021-08-02 | 1,249 | 1,271 | 1,239 | 1,265 | 43,600 | 1,265 |
| 2021-07-30 | 1,245 | 1,245 | 1,222 | 1,222 | 51,200 | 1,222 |
| 2021-07-29 | 1,253 | 1,262 | 1,246 | 1,254 | 16,300 | 1,254 |
| 2021-07-28 | 1,279 | 1,281 | 1,252 | 1,253 | 18,100 | 1,253 |
| 2021-07-27 | 1,270 | 1,289 | 1,268 | 1,286 | 14,300 | 1,286 |
| 2021-07-26 | 1,279 | 1,281 | 1,265 | 1,270 | 12,900 | 1,270 |
| 2021-07-21 | 1,255 | 1,269 | 1,234 | 1,254 | 19,700 | 1,254 |
| 2021-07-20 | 1,258 | 1,258 | 1,229 | 1,247 | 23,200 | 1,247 |
| 2021-07-19 | 1,231 | 1,250 | 1,231 | 1,237 | 24,300 | 1,237 |
| 2021-07-16 | 1,246 | 1,252 | 1,240 | 1,245 | 14,800 | 1,245 |
| 2021-07-15 | 1,279 | 1,279 | 1,247 | 1,249 | 23,000 | 1,249 |
| 2021-07-14 | 1,281 | 1,295 | 1,281 | 1,285 | 19,500 | 1,285 |
| 2021-07-13 | 1,258 | 1,286 | 1,256 | 1,281 | 26,600 | 1,281 |
| 2021-07-12 | 1,264 | 1,273 | 1,252 | 1,258 | 36,800 | 1,258 |
| 2021-07-09 | 1,246 | 1,246 | 1,224 | 1,235 | 58,500 | 1,235 |
| 2021-07-08 | 1,256 | 1,260 | 1,236 | 1,236 | 32,500 | 1,236 |
| 2021-07-07 | 1,270 | 1,283 | 1,252 | 1,252 | 27,500 | 1,252 |
| 2021-07-06 | 1,279 | 1,312 | 1,268 | 1,299 | 79,000 | 1,299 |
| 2021-07-05 | 1,274 | 1,299 | 1,270 | 1,280 | 32,700 | 1,280 |
| 2021-07-02 | 1,235 | 1,287 | 1,235 | 1,287 | 41,600 | 1,287 |
| 2021-07-01 | 1,252 | 1,252 | 1,232 | 1,235 | 17,500 | 1,235 |
| 2021-06-30 | 1,270 | 1,277 | 1,252 | 1,252 | 28,900 | 1,252 |
| 2021-06-29 | 1,273 | 1,282 | 1,251 | 1,257 | 38,900 | 1,257 |
| 2021-06-28 | 1,264 | 1,281 | 1,256 | 1,279 | 37,400 | 1,279 |
| 2021-06-25 | 1,284 | 1,295 | 1,278 | 1,288 | 30,300 | 1,288 |
| 2021-06-24 | 1,272 | 1,280 | 1,262 | 1,274 | 13,100 | 1,274 |
| 2021-06-23 | 1,270 | 1,293 | 1,268 | 1,288 | 27,300 | 1,288 |
| 2021-06-22 | 1,243 | 1,263 | 1,225 | 1,263 | 57,000 | 1,263 |
| 2021-06-21 | 1,211 | 1,235 | 1,210 | 1,224 | 47,100 | 1,224 |
| 2021-06-18 | 1,233 | 1,244 | 1,222 | 1,231 | 40,300 | 1,231 |
| 2021-06-17 | 1,241 | 1,250 | 1,224 | 1,224 | 25,100 | 1,224 |
| 2021-06-16 | 1,248 | 1,258 | 1,245 | 1,249 | 12,100 | 1,249 |
| 2021-06-15 | 1,243 | 1,255 | 1,231 | 1,251 | 13,100 | 1,251 |
| 2021-06-14 | 1,248 | 1,249 | 1,233 | 1,236 | 14,300 | 1,236 |
| 2021-06-11 | 1,257 | 1,257 | 1,239 | 1,240 | 29,400 | 1,240 |
| 2021-06-10 | 1,222 | 1,260 | 1,209 | 1,256 | 40,100 | 1,256 |
| 2021-06-09 | 1,236 | 1,239 | 1,225 | 1,231 | 39,200 | 1,231 |
| 2021-06-08 | 1,235 | 1,246 | 1,230 | 1,243 | 24,200 | 1,243 |
| 2021-06-07 | 1,259 | 1,259 | 1,227 | 1,229 | 42,400 | 1,229 |
| 2021-06-04 | 1,258 | 1,258 | 1,240 | 1,246 | 57,500 | 1,246 |
| 2021-06-03 | 1,288 | 1,288 | 1,257 | 1,266 | 33,100 | 1,266 |
| 2021-06-02 | 1,269 | 1,291 | 1,255 | 1,288 | 46,500 | 1,288 |
| 2021-06-01 | 1,263 | 1,280 | 1,251 | 1,272 | 35,300 | 1,272 |
| 2021-05-31 | 1,264 | 1,284 | 1,256 | 1,259 | 38,900 | 1,259 |
| 2021-05-28 | 1,241 | 1,264 | 1,231 | 1,260 | 48,600 | 1,260 |
| 2021-05-27 | 1,251 | 1,268 | 1,233 | 1,233 | 55,500 | 1,233 |
| 2021-05-26 | 1,254 | 1,282 | 1,246 | 1,265 | 50,300 | 1,265 |
| 2021-05-25 | 1,273 | 1,279 | 1,258 | 1,273 | 34,800 | 1,273 |
| 2021-05-24 | 1,261 | 1,295 | 1,251 | 1,276 | 51,600 | 1,276 |
| 2021-05-21 | 1,250 | 1,274 | 1,246 | 1,260 | 49,300 | 1,260 |
| 2021-05-20 | 1,271 | 1,271 | 1,240 | 1,242 | 49,500 | 1,242 |
| 2021-05-19 | 1,248 | 1,269 | 1,245 | 1,255 | 35,900 | 1,255 |
| 2021-05-18 | 1,260 | 1,275 | 1,246 | 1,260 | 25,200 | 1,260 |
| 2021-05-17 | 1,245 | 1,286 | 1,245 | 1,260 | 45,000 | 1,260 |
| 2021-05-14 | 1,319 | 1,319 | 1,288 | 1,293 | 35,500 | 1,293 |
| 2021-05-13 | 1,274 | 1,306 | 1,261 | 1,269 | 36,100 | 1,269 |
| 2021-05-12 | 1,318 | 1,320 | 1,287 | 1,299 | 35,000 | 1,299 |
| 2021-05-11 | 1,325 | 1,349 | 1,314 | 1,319 | 47,800 | 1,319 |
| 2021-05-10 | 1,300 | 1,353 | 1,293 | 1,338 | 53,800 | 1,338 |
| 2021-05-07 | 1,258 | 1,301 | 1,249 | 1,297 | 34,600 | 1,297 |
| 2021-05-06 | 1,247 | 1,261 | 1,243 | 1,249 | 30,800 | 1,249 |
| 2021-04-30 | 1,250 | 1,259 | 1,246 | 1,247 | 25,600 | 1,247 |
| 2021-04-28 | 1,264 | 1,265 | 1,245 | 1,245 | 17,200 | 1,245 |
| 2021-04-27 | 1,293 | 1,293 | 1,262 | 1,262 | 32,100 | 1,262 |
| 2021-04-26 | 1,310 | 1,311 | 1,291 | 1,301 | 21,500 | 1,301 |
| 2021-04-23 | 1,310 | 1,321 | 1,299 | 1,309 | 19,700 | 1,309 |
| 2021-04-22 | 1,320 | 1,335 | 1,303 | 1,317 | 23,000 | 1,317 |
| 2021-04-21 | 1,300 | 1,307 | 1,294 | 1,302 | 48,900 | 1,302 |
| 2021-04-20 | 1,340 | 1,340 | 1,314 | 1,314 | 27,200 | 1,314 |
| 2021-04-19 | 1,325 | 1,350 | 1,319 | 1,342 | 20,500 | 1,342 |
| 2021-04-16 | 1,337 | 1,342 | 1,319 | 1,324 | 38,100 | 1,324 |
| 2021-04-15 | 1,345 | 1,356 | 1,339 | 1,347 | 20,400 | 1,347 |
| 2021-04-14 | 1,365 | 1,365 | 1,343 | 1,355 | 23,900 | 1,355 |
| 2021-04-13 | 1,375 | 1,379 | 1,358 | 1,372 | 36,000 | 1,372 |
| 2021-04-12 | 1,383 | 1,393 | 1,368 | 1,375 | 36,300 | 1,375 |
| 2021-04-09 | 1,363 | 1,380 | 1,357 | 1,378 | 48,100 | 1,378 |
| 2021-04-08 | 1,360 | 1,379 | 1,355 | 1,363 | 70,000 | 1,363 |
| 2021-04-07 | 1,355 | 1,373 | 1,353 | 1,367 | 31,300 | 1,367 |
| 2021-04-06 | 1,360 | 1,371 | 1,343 | 1,360 | 42,200 | 1,360 |
| 2021-04-05 | 1,359 | 1,367 | 1,351 | 1,360 | 34,100 | 1,360 |
| 2021-04-02 | 1,367 | 1,367 | 1,343 | 1,355 | 29,200 | 1,355 |
| 2021-04-01 | 1,381 | 1,395 | 1,356 | 1,359 | 49,500 | 1,359 |
| 2021-03-31 | 1,396 | 1,396 | 1,354 | 1,359 | 46,700 | 1,359 |
| 2021-03-30 | 1,376 | 1,390 | 1,369 | 1,377 | 54,200 | 1,377 |
| 2021-03-29 | 1,396 | 1,404 | 1,367 | 1,390 | 60,800 | 1,390 |
| 2021-03-26 | 1,384 | 1,389 | 1,370 | 1,372 | 36,900 | 1,372 |
| 2021-03-25 | 1,370 | 1,388 | 1,353 | 1,371 | 68,300 | 1,371 |
| 2021-03-24 | 1,367 | 1,383 | 1,353 | 1,370 | 70,600 | 1,370 |
| 2021-03-23 | 1,383 | 1,413 | 1,375 | 1,376 | 71,300 | 1,376 |
| 2021-03-22 | 1,350 | 1,385 | 1,345 | 1,383 | 63,800 | 1,383 |
| 2021-03-19 | 1,349 | 1,364 | 1,314 | 1,350 | 83,400 | 1,350 |
| 2021-03-18 | 1,343 | 1,352 | 1,336 | 1,341 | 76,100 | 1,341 |
| 2021-03-17 | 1,320 | 1,343 | 1,314 | 1,343 | 61,600 | 1,343 |
| 2021-03-16 | 1,308 | 1,320 | 1,296 | 1,320 | 48,900 | 1,320 |
| 2021-03-15 | 1,283 | 1,313 | 1,281 | 1,312 | 52,800 | 1,312 |
| 2021-03-12 | 1,275 | 1,286 | 1,253 | 1,286 | 48,500 | 1,286 |
| 2021-03-11 | 1,269 | 1,297 | 1,256 | 1,287 | 75,300 | 1,287 |
| 2021-03-10 | 1,265 | 1,265 | 1,245 | 1,256 | 33,100 | 1,256 |
| 2021-03-09 | 1,231 | 1,260 | 1,208 | 1,252 | 65,800 | 1,252 |
| 2021-03-08 | 1,220 | 1,231 | 1,208 | 1,213 | 44,500 | 1,213 |
| 2021-03-05 | 1,204 | 1,211 | 1,185 | 1,207 | 64,100 | 1,207 |
| 2021-03-04 | 1,184 | 1,193 | 1,177 | 1,191 | 70,700 | 1,191 |
| 2021-03-03 | 1,192 | 1,203 | 1,180 | 1,189 | 50,200 | 1,189 |
| 2021-03-02 | 1,199 | 1,200 | 1,179 | 1,187 | 87,100 | 1,187 |
| 2021-03-01 | 1,184 | 1,187 | 1,167 | 1,187 | 87,300 | 1,187 |
| 2021-02-26 | 1,180 | 1,180 | 1,159 | 1,161 | 79,500 | 1,161 |
| 2021-02-25 | 1,206 | 1,211 | 1,195 | 1,196 | 64,000 | 1,196 |
| 2021-02-24 | 1,215 | 1,220 | 1,195 | 1,198 | 85,800 | 1,198 |
| 2021-02-22 | 1,213 | 1,231 | 1,210 | 1,226 | 63,800 | 1,226 |
| 2021-02-19 | 1,211 | 1,213 | 1,195 | 1,204 | 43,300 | 1,204 |
| 2021-02-18 | 1,221 | 1,226 | 1,205 | 1,210 | 58,100 | 1,210 |
| 2021-02-17 | 1,238 | 1,240 | 1,214 | 1,221 | 54,000 | 1,221 |
| 2021-02-16 | 1,245 | 1,251 | 1,231 | 1,242 | 40,400 | 1,242 |
| 2021-02-15 | 1,264 | 1,264 | 1,225 | 1,237 | 61,000 | 1,237 |
| 2021-02-12 | 1,236 | 1,242 | 1,210 | 1,238 | 66,800 | 1,238 |
| 2021-02-10 | 1,264 | 1,266 | 1,236 | 1,236 | 35,500 | 1,236 |
| 2021-02-09 | 1,267 | 1,267 | 1,248 | 1,266 | 34,400 | 1,266 |
| 2021-02-08 | 1,259 | 1,281 | 1,252 | 1,267 | 63,900 | 1,267 |
| 2021-02-05 | 1,225 | 1,252 | 1,225 | 1,251 | 59,500 | 1,251 |
| 2021-02-04 | 1,226 | 1,245 | 1,212 | 1,231 | 98,100 | 1,231 |
| 2021-02-03 | 1,225 | 1,249 | 1,220 | 1,234 | 74,700 | 1,234 |
| 2021-02-02 | 1,201 | 1,224 | 1,162 | 1,219 | 194,200 | 1,219 |
| 2021-02-01 | 1,202 | 1,245 | 1,192 | 1,194 | 189,500 | 1,194 |
| 2021-01-29 | 1,330 | 1,330 | 1,273 | 1,287 | 79,200 | 1,287 |
| 2021-01-28 | 1,305 | 1,347 | 1,303 | 1,313 | 177,500 | 1,313 |
| 2021-01-27 | 1,320 | 1,327 | 1,302 | 1,321 | 60,100 | 1,321 |
| 2021-01-26 | 1,330 | 1,339 | 1,309 | 1,309 | 46,500 | 1,309 |
| 2021-01-25 | 1,349 | 1,354 | 1,327 | 1,336 | 55,000 | 1,336 |
| 2021-01-22 | 1,328 | 1,359 | 1,319 | 1,348 | 106,500 | 1,348 |
| 2021-01-21 | 1,335 | 1,365 | 1,331 | 1,344 | 70,000 | 1,344 |
| 2021-01-20 | 1,345 | 1,367 | 1,328 | 1,335 | 90,200 | 1,335 |
| 2021-01-19 | 1,362 | 1,382 | 1,342 | 1,345 | 135,800 | 1,345 |
| 2021-01-18 | 1,336 | 1,360 | 1,320 | 1,350 | 59,200 | 1,350 |
| 2021-01-15 | 1,326 | 1,337 | 1,305 | 1,335 | 98,500 | 1,335 |
| 2021-01-14 | 1,312 | 1,333 | 1,312 | 1,330 | 115,600 | 1,330 |
| 2021-01-13 | 1,301 | 1,323 | 1,291 | 1,312 | 67,900 | 1,312 |
| 2021-01-12 | 1,303 | 1,318 | 1,287 | 1,301 | 55,600 | 1,301 |
| 2021-01-08 | 1,291 | 1,314 | 1,285 | 1,314 | 63,000 | 1,314 |
| 2021-01-07 | 1,279 | 1,292 | 1,272 | 1,291 | 69,800 | 1,291 |
| 2021-01-06 | 1,270 | 1,279 | 1,261 | 1,269 | 53,400 | 1,269 |
| 2021-01-05 | 1,300 | 1,300 | 1,264 | 1,279 | 57,400 | 1,279 |
| 2021-01-04 | 1,318 | 1,318 | 1,279 | 1,304 | 43,300 | 1,304 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-02-25]1株→2株