7865 ピープル(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 | 1,078 | 1,060 | 1,077 | 13,800 | 1,077 |
| 2021-12-29 | 1,040 | 1,059 | 1,038 | 1,059 | 16,200 | 1,059 |
| 2021-12-28 | 1,024 | 1,030 | 1,024 | 1,030 | 8,800 | 1,030 |
| 2021-12-27 | 1,022 | 1,024 | 1,019 | 1,024 | 8,300 | 1,024 |
| 2021-12-24 | 1,012 | 1,026 | 1,011 | 1,026 | 11,400 | 1,026 |
| 2021-12-23 | 1,004 | 1,011 | 1,004 | 1,011 | 12,200 | 1,011 |
| 2021-12-22 | 1,006 | 1,008 | 1,000 | 1,004 | 7,600 | 1,004 |
| 2021-12-21 | 1,012 | 1,012 | 1,000 | 1,003 | 10,500 | 1,003 |
| 2021-12-20 | 1,007 | 1,009 | 1,000 | 1,003 | 12,200 | 1,003 |
| 2021-12-17 | 1,010 | 1,013 | 1,004 | 1,009 | 18,900 | 1,009 |
| 2021-12-16 | 1,018 | 1,019 | 1,008 | 1,013 | 13,700 | 1,013 |
| 2021-12-15 | 1,018 | 1,020 | 1,007 | 1,013 | 4,800 | 1,013 |
| 2021-12-14 | 1,012 | 1,022 | 1,009 | 1,012 | 8,200 | 1,012 |
| 2021-12-13 | 1,010 | 1,018 | 1,010 | 1,018 | 3,100 | 1,018 |
| 2021-12-10 | 1,008 | 1,022 | 1,008 | 1,011 | 5,600 | 1,011 |
| 2021-12-09 | 1,026 | 1,027 | 1,000 | 1,020 | 14,200 | 1,020 |
| 2021-12-08 | 1,028 | 1,030 | 1,016 | 1,030 | 9,600 | 1,030 |
| 2021-12-07 | 1,030 | 1,030 | 1,023 | 1,025 | 2,500 | 1,025 |
| 2021-12-06 | 1,016 | 1,021 | 1,014 | 1,021 | 3,300 | 1,021 |
| 2021-12-03 | 1,014 | 1,026 | 1,013 | 1,015 | 8,800 | 1,015 |
| 2021-12-02 | 1,010 | 1,019 | 1,010 | 1,018 | 3,500 | 1,018 |
| 2021-12-01 | 1,014 | 1,024 | 1,006 | 1,014 | 5,300 | 1,014 |
| 2021-11-30 | 1,013 | 1,019 | 1,011 | 1,017 | 3,200 | 1,017 |
| 2021-11-29 | 1,006 | 1,022 | 1,006 | 1,016 | 4,600 | 1,016 |
| 2021-11-26 | 1,024 | 1,024 | 1,016 | 1,016 | 4,900 | 1,016 |
| 2021-11-25 | 1,031 | 1,034 | 1,024 | 1,024 | 2,300 | 1,024 |
| 2021-11-24 | 1,031 | 1,032 | 1,024 | 1,024 | 2,200 | 1,024 |
| 2021-11-22 | 1,021 | 1,030 | 1,021 | 1,028 | 2,400 | 1,028 |
| 2021-11-19 | 1,024 | 1,032 | 1,022 | 1,024 | 1,400 | 1,024 |
| 2021-11-18 | 1,031 | 1,031 | 1,026 | 1,030 | 2,500 | 1,030 |
| 2021-11-17 | 1,042 | 1,042 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2021-11-16 | 1,046 | 1,046 | 1,034 | 1,035 | 3,500 | 1,035 |
| 2021-11-15 | 1,046 | 1,046 | 1,040 | 1,044 | 4,800 | 1,044 |
| 2021-11-12 | 1,039 | 1,045 | 1,039 | 1,041 | 2,000 | 1,041 |
| 2021-11-11 | 1,043 | 1,055 | 1,039 | 1,039 | 5,200 | 1,039 |
| 2021-11-10 | 1,056 | 1,056 | 1,043 | 1,043 | 2,200 | 1,043 |
| 2021-11-09 | 1,062 | 1,062 | 1,051 | 1,061 | 3,300 | 1,061 |
| 2021-11-08 | 1,058 | 1,064 | 1,058 | 1,062 | 4,200 | 1,062 |
| 2021-11-05 | 1,050 | 1,060 | 1,050 | 1,057 | 3,900 | 1,057 |
| 2021-11-04 | 1,050 | 1,064 | 1,042 | 1,056 | 12,700 | 1,056 |
| 2021-11-02 | 1,045 | 1,050 | 1,020 | 1,049 | 9,100 | 1,049 |
| 2021-11-01 | 1,021 | 1,050 | 1,021 | 1,047 | 8,200 | 1,047 |
| 2021-10-29 | 1,015 | 1,020 | 1,015 | 1,020 | 2,200 | 1,020 |
| 2021-10-28 | 1,008 | 1,014 | 1,008 | 1,014 | 2,700 | 1,014 |
| 2021-10-27 | 1,008 | 1,008 | 1,008 | 1,008 | 1,400 | 1,008 |
| 2021-10-26 | 1,006 | 1,008 | 1,003 | 1,006 | 1,400 | 1,006 |
| 2021-10-25 | 1,004 | 1,006 | 1,003 | 1,003 | 600 | 1,003 |
| 2021-10-22 | 1,001 | 1,004 | 1,001 | 1,004 | 1,300 | 1,004 |
| 2021-10-21 | 1,003 | 1,004 | 1,001 | 1,001 | 2,300 | 1,001 |
| 2021-10-20 | 1,004 | 1,008 | 1,003 | 1,003 | 2,200 | 1,003 |
| 2021-10-19 | 1,005 | 1,010 | 1,004 | 1,004 | 1,600 | 1,004 |
| 2021-10-18 | 1,002 | 1,005 | 1,001 | 1,005 | 1,800 | 1,005 |
| 2021-10-15 | 1,005 | 1,005 | 1,001 | 1,001 | 1,700 | 1,001 |
| 2021-10-14 | 1,000 | 1,005 | 1,000 | 1,005 | 4,600 | 1,005 |
| 2021-10-13 | 1,003 | 1,007 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2021-10-12 | 1,002 | 1,004 | 1,002 | 1,004 | 1,100 | 1,004 |
| 2021-10-11 | 999 | 1,001 | 999 | 1,001 | 2,700 | 1,001 |
| 2021-10-08 | 1,005 | 1,005 | 998 | 998 | 2,000 | 998 |
| 2021-10-07 | 1,001 | 1,005 | 1,001 | 1,003 | 2,400 | 1,003 |
| 2021-10-06 | 1,005 | 1,005 | 1,000 | 1,001 | 1,400 | 1,001 |
| 2021-10-05 | 998 | 1,004 | 996 | 1,001 | 3,200 | 1,001 |
| 2021-10-04 | 1,001 | 1,001 | 999 | 999 | 2,000 | 999 |
| 2021-10-01 | 1,003 | 1,004 | 999 | 1,001 | 2,300 | 1,001 |
| 2021-09-30 | 1,002 | 1,003 | 999 | 1,003 | 1,900 | 1,003 |
| 2021-09-29 | 1,000 | 1,004 | 998 | 1,003 | 2,900 | 1,003 |
| 2021-09-28 | 1,000 | 1,002 | 996 | 1,002 | 2,100 | 1,002 |
| 2021-09-27 | 1,004 | 1,004 | 998 | 1,000 | 2,700 | 1,000 |
| 2021-09-24 | 1,000 | 1,003 | 999 | 1,003 | 3,800 | 1,003 |
| 2021-09-22 | 1,000 | 1,004 | 999 | 1,000 | 3,000 | 1,000 |
| 2021-09-21 | 998 | 1,001 | 995 | 1,001 | 6,900 | 1,001 |
| 2021-09-17 | 1,010 | 1,026 | 1,001 | 1,001 | 7,500 | 1,001 |
| 2021-09-16 | 1,001 | 1,002 | 1,000 | 1,001 | 3,100 | 1,001 |
| 2021-09-15 | 1,001 | 1,002 | 1,001 | 1,002 | 1,800 | 1,002 |
| 2021-09-14 | 1,001 | 1,002 | 1,001 | 1,001 | 3,100 | 1,001 |
| 2021-09-13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2021-09-10 | 1,004 | 1,004 | 1,000 | 1,002 | 3,800 | 1,002 |
| 2021-09-09 | 1,003 | 1,004 | 999 | 1,004 | 3,300 | 1,004 |
| 2021-09-08 | 999 | 1,000 | 999 | 999 | 2,200 | 999 |
| 2021-09-07 | 999 | 1,001 | 997 | 998 | 4,200 | 998 |
| 2021-09-06 | 1,001 | 1,002 | 998 | 999 | 4,200 | 999 |
| 2021-09-03 | 988 | 1,007 | 988 | 999 | 5,300 | 999 |
| 2021-09-02 | 1,000 | 1,020 | 986 | 986 | 14,200 | 986 |
| 2021-09-01 | 1,007 | 1,018 | 1,007 | 1,018 | 5,300 | 1,018 |
| 2021-08-31 | 1,016 | 1,017 | 1,012 | 1,012 | 2,200 | 1,012 |
| 2021-08-30 | 1,015 | 1,017 | 1,004 | 1,010 | 2,900 | 1,010 |
| 2021-08-27 | 1,015 | 1,015 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2021-08-26 | 1,010 | 1,017 | 1,010 | 1,015 | 6,000 | 1,015 |
| 2021-08-25 | 1,009 | 1,011 | 1,009 | 1,009 | 1,100 | 1,009 |
| 2021-08-24 | 1,013 | 1,013 | 1,007 | 1,008 | 2,200 | 1,008 |
| 2021-08-23 | 1,007 | 1,012 | 1,007 | 1,012 | 1,800 | 1,012 |
| 2021-08-20 | 1,008 | 1,008 | 1,003 | 1,007 | 1,200 | 1,007 |
| 2021-08-19 | 1,006 | 1,009 | 1,006 | 1,008 | 1,300 | 1,008 |
| 2021-08-18 | 1,005 | 1,006 | 1,005 | 1,006 | 2,500 | 1,006 |
| 2021-08-17 | 1,003 | 1,005 | 1,003 | 1,005 | 1,200 | 1,005 |
| 2021-08-16 | 1,005 | 1,005 | 1,001 | 1,002 | 2,000 | 1,002 |
| 2021-08-13 | 1,004 | 1,005 | 1,003 | 1,005 | 1,900 | 1,005 |
| 2021-08-12 | 1,001 | 1,002 | 1,000 | 1,002 | 700 | 1,002 |
| 2021-08-11 | 1,003 | 1,005 | 1,002 | 1,005 | 2,600 | 1,005 |
| 2021-08-10 | 999 | 1,002 | 999 | 1,002 | 2,400 | 1,002 |
| 2021-08-06 | 1,002 | 1,002 | 999 | 999 | 1,300 | 999 |
| 2021-08-05 | 1,003 | 1,003 | 997 | 1,000 | 1,800 | 1,000 |
| 2021-08-04 | 1,002 | 1,003 | 997 | 1,003 | 2,100 | 1,003 |
| 2021-08-03 | 1,001 | 1,001 | 995 | 1,000 | 1,300 | 1,000 |
| 2021-08-02 | 999 | 1,001 | 999 | 1,001 | 2,400 | 1,001 |
| 2021-07-30 | 1,001 | 1,001 | 992 | 999 | 4,400 | 999 |
| 2021-07-29 | 1,002 | 1,002 | 993 | 997 | 4,200 | 997 |
| 2021-07-28 | 996 | 1,000 | 996 | 1,000 | 4,800 | 1,000 |
| 2021-07-27 | 999 | 1,005 | 997 | 999 | 4,100 | 999 |
| 2021-07-26 | 1,005 | 1,005 | 999 | 999 | 2,000 | 999 |
| 2021-07-21 | 1,008 | 1,008 | 999 | 1,004 | 1,100 | 1,004 |
| 2021-07-20 | 999 | 1,003 | 995 | 998 | 2,300 | 998 |
| 2021-07-19 | 992 | 1,000 | 992 | 998 | 4,800 | 998 |
| 2021-07-16 | 1,010 | 1,011 | 1,004 | 1,004 | 900 | 1,004 |
| 2021-07-15 | 1,012 | 1,012 | 1,002 | 1,008 | 2,200 | 1,008 |
| 2021-07-14 | 1,009 | 1,011 | 1,007 | 1,010 | 1,500 | 1,010 |
| 2021-07-13 | 1,006 | 1,018 | 1,006 | 1,011 | 3,900 | 1,011 |
| 2021-07-12 | 999 | 1,025 | 999 | 1,002 | 12,300 | 1,002 |
| 2021-07-09 | 1,000 | 1,002 | 996 | 1,000 | 4,800 | 1,000 |
| 2021-07-08 | 1,002 | 1,002 | 999 | 999 | 2,200 | 999 |
| 2021-07-07 | 1,000 | 1,003 | 999 | 999 | 4,600 | 999 |
| 2021-07-06 | 1,004 | 1,004 | 1,000 | 1,001 | 2,400 | 1,001 |
| 2021-07-05 | 999 | 1,000 | 999 | 1,000 | 2,000 | 1,000 |
| 2021-07-02 | 997 | 1,000 | 997 | 999 | 3,100 | 999 |
| 2021-07-01 | 998 | 999 | 997 | 997 | 3,100 | 997 |
| 2021-06-30 | 1,004 | 1,004 | 997 | 998 | 2,200 | 998 |
| 2021-06-29 | 997 | 1,000 | 997 | 998 | 1,300 | 998 |
| 2021-06-28 | 1,004 | 1,004 | 995 | 996 | 8,400 | 996 |
| 2021-06-25 | 1,005 | 1,006 | 1,001 | 1,004 | 4,200 | 1,004 |
| 2021-06-24 | 1,001 | 1,003 | 999 | 1,001 | 2,900 | 1,001 |
| 2021-06-23 | 1,002 | 1,005 | 1,000 | 1,001 | 3,100 | 1,001 |
| 2021-06-22 | 1,005 | 1,005 | 999 | 1,002 | 4,800 | 1,002 |
| 2021-06-21 | 1,000 | 1,003 | 999 | 999 | 9,000 | 999 |
| 2021-06-18 | 1,004 | 1,005 | 1,002 | 1,004 | 1,800 | 1,004 |
| 2021-06-17 | 1,009 | 1,014 | 1,002 | 1,004 | 4,500 | 1,004 |
| 2021-06-16 | 1,003 | 1,008 | 1,002 | 1,008 | 2,300 | 1,008 |
| 2021-06-15 | 1,004 | 1,008 | 1,003 | 1,007 | 1,000 | 1,007 |
| 2021-06-14 | 1,001 | 1,008 | 1,001 | 1,007 | 5,800 | 1,007 |
| 2021-06-11 | 1,003 | 1,009 | 1,001 | 1,002 | 4,300 | 1,002 |
| 2021-06-10 | 1,013 | 1,014 | 1,005 | 1,010 | 1,400 | 1,010 |
| 2021-06-09 | 1,014 | 1,014 | 1,004 | 1,009 | 2,500 | 1,009 |
| 2021-06-08 | 1,005 | 1,008 | 1,001 | 1,001 | 4,300 | 1,001 |
| 2021-06-07 | 1,011 | 1,015 | 1,002 | 1,002 | 8,100 | 1,002 |
| 2021-06-04 | 1,012 | 1,021 | 1,008 | 1,013 | 23,700 | 1,013 |
| 2021-06-03 | 1,020 | 1,062 | 1,019 | 1,062 | 24,400 | 1,062 |
| 2021-06-02 | 1,019 | 1,020 | 1,013 | 1,016 | 4,200 | 1,016 |
| 2021-06-01 | 1,018 | 1,023 | 1,008 | 1,008 | 11,900 | 1,008 |
| 2021-05-31 | 1,015 | 1,015 | 1,006 | 1,006 | 1,700 | 1,006 |
| 2021-05-28 | 1,005 | 1,007 | 1,002 | 1,007 | 4,000 | 1,007 |
| 2021-05-27 | 1,017 | 1,018 | 1,001 | 1,003 | 4,300 | 1,003 |
| 2021-05-26 | 1,014 | 1,017 | 1,005 | 1,017 | 3,800 | 1,017 |
| 2021-05-25 | 1,003 | 1,017 | 1,003 | 1,011 | 5,400 | 1,011 |
| 2021-05-24 | 1,005 | 1,007 | 1,003 | 1,007 | 2,200 | 1,007 |
| 2021-05-21 | 1,000 | 1,001 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2021-05-20 | 1,000 | 1,000 | 999 | 999 | 1,800 | 999 |
| 2021-05-19 | 999 | 1,003 | 998 | 1,000 | 3,500 | 1,000 |
| 2021-05-18 | 998 | 1,001 | 998 | 998 | 5,500 | 998 |
| 2021-05-17 | 1,019 | 1,019 | 998 | 998 | 8,000 | 998 |
| 2021-05-14 | 1,000 | 1,041 | 1,000 | 1,007 | 4,900 | 1,007 |
| 2021-05-13 | 1,001 | 1,005 | 996 | 1,000 | 7,100 | 1,000 |
| 2021-05-12 | 1,019 | 1,019 | 1,002 | 1,003 | 5,100 | 1,003 |
| 2021-05-11 | 1,028 | 1,028 | 1,006 | 1,011 | 4,700 | 1,011 |
| 2021-05-10 | 1,012 | 1,027 | 1,012 | 1,021 | 9,500 | 1,021 |
| 2021-05-07 | 1,007 | 1,019 | 1,000 | 1,014 | 6,400 | 1,014 |
| 2021-05-06 | 1,000 | 1,008 | 1,000 | 1,001 | 1,800 | 1,001 |
| 2021-04-30 | 1,010 | 1,016 | 1,001 | 1,001 | 5,700 | 1,001 |
| 2021-04-28 | 1,005 | 1,015 | 1,005 | 1,010 | 5,100 | 1,010 |
| 2021-04-27 | 1,022 | 1,022 | 1,016 | 1,016 | 900 | 1,016 |
| 2021-04-26 | 1,015 | 1,029 | 1,014 | 1,018 | 5,700 | 1,018 |
| 2021-04-23 | 1,003 | 1,019 | 1,000 | 1,015 | 6,600 | 1,015 |
| 2021-04-22 | 998 | 1,010 | 998 | 1,004 | 5,200 | 1,004 |
| 2021-04-21 | 1,003 | 1,005 | 995 | 998 | 15,100 | 998 |
| 2021-04-20 | 1,010 | 1,016 | 1,002 | 1,003 | 7,000 | 1,003 |
| 2021-04-19 | 1,025 | 1,032 | 1,010 | 1,013 | 16,000 | 1,013 |
| 2021-04-16 | 1,010 | 1,026 | 1,010 | 1,019 | 9,300 | 1,019 |
| 2021-04-15 | 1,019 | 1,021 | 1,009 | 1,010 | 6,400 | 1,010 |
| 2021-04-14 | 1,020 | 1,021 | 990 | 1,020 | 32,000 | 1,020 |
| 2021-04-13 | 1,027 | 1,034 | 1,020 | 1,022 | 8,200 | 1,022 |
| 2021-04-12 | 1,033 | 1,039 | 1,022 | 1,023 | 7,700 | 1,023 |
| 2021-04-09 | 1,052 | 1,054 | 1,032 | 1,032 | 9,400 | 1,032 |
| 2021-04-08 | 1,062 | 1,062 | 1,051 | 1,052 | 2,500 | 1,052 |
| 2021-04-07 | 1,065 | 1,070 | 1,049 | 1,062 | 12,500 | 1,062 |
| 2021-04-06 | 1,080 | 1,100 | 1,058 | 1,067 | 17,000 | 1,067 |
| 2021-04-05 | 1,067 | 1,116 | 1,050 | 1,072 | 31,400 | 1,072 |
| 2021-04-02 | 1,040 | 1,061 | 1,037 | 1,049 | 10,000 | 1,049 |
| 2021-04-01 | 1,052 | 1,052 | 1,023 | 1,040 | 4,300 | 1,040 |
| 2021-03-31 | 1,042 | 1,042 | 1,007 | 1,022 | 10,500 | 1,022 |
| 2021-03-30 | 1,023 | 1,040 | 1,014 | 1,022 | 24,200 | 1,022 |
| 2021-03-29 | 1,079 | 1,088 | 1,045 | 1,053 | 21,600 | 1,053 |
| 2021-03-26 | 1,084 | 1,089 | 1,067 | 1,073 | 9,100 | 1,073 |
| 2021-03-25 | 1,069 | 1,082 | 1,062 | 1,078 | 6,500 | 1,078 |
| 2021-03-24 | 1,104 | 1,108 | 1,077 | 1,079 | 16,000 | 1,079 |
| 2021-03-23 | 1,111 | 1,111 | 1,104 | 1,104 | 4,300 | 1,104 |
| 2021-03-22 | 1,117 | 1,120 | 1,106 | 1,111 | 15,800 | 1,111 |
| 2021-03-19 | 1,121 | 1,127 | 1,111 | 1,119 | 23,800 | 1,119 |
| 2021-03-18 | 1,120 | 1,130 | 1,117 | 1,124 | 6,400 | 1,124 |
| 2021-03-17 | 1,118 | 1,123 | 1,116 | 1,116 | 6,300 | 1,116 |
| 2021-03-16 | 1,126 | 1,126 | 1,108 | 1,124 | 11,000 | 1,124 |
| 2021-03-15 | 1,138 | 1,151 | 1,121 | 1,130 | 8,000 | 1,130 |
| 2021-03-12 | 1,110 | 1,155 | 1,108 | 1,143 | 10,600 | 1,143 |
| 2021-03-11 | 1,103 | 1,126 | 1,103 | 1,108 | 11,000 | 1,108 |
| 2021-03-10 | 1,137 | 1,137 | 1,110 | 1,111 | 18,800 | 1,111 |
| 2021-03-09 | 1,168 | 1,174 | 1,125 | 1,135 | 27,600 | 1,135 |
| 2021-03-08 | 1,199 | 1,200 | 1,151 | 1,180 | 61,700 | 1,180 |
| 2021-03-05 | 1,215 | 1,215 | 1,131 | 1,186 | 67,100 | 1,186 |
| 2021-03-04 | 1,213 | 1,213 | 1,176 | 1,209 | 30,300 | 1,209 |
| 2021-03-03 | 1,174 | 1,215 | 1,160 | 1,215 | 74,000 | 1,215 |
| 2021-03-02 | 1,180 | 1,180 | 1,144 | 1,144 | 15,600 | 1,144 |
| 2021-03-01 | 1,192 | 1,192 | 1,153 | 1,181 | 15,000 | 1,181 |
| 2021-02-26 | 1,120 | 1,191 | 1,119 | 1,182 | 22,100 | 1,182 |
| 2021-02-25 | 1,132 | 1,147 | 1,128 | 1,138 | 6,200 | 1,138 |
| 2021-02-24 | 1,142 | 1,147 | 1,112 | 1,127 | 9,900 | 1,127 |
| 2021-02-22 | 1,116 | 1,148 | 1,116 | 1,148 | 5,400 | 1,148 |
| 2021-02-19 | 1,136 | 1,136 | 1,110 | 1,113 | 10,700 | 1,113 |
| 2021-02-18 | 1,186 | 1,189 | 1,141 | 1,145 | 15,300 | 1,145 |
| 2021-02-17 | 1,179 | 1,191 | 1,170 | 1,191 | 15,900 | 1,191 |
| 2021-02-16 | 1,175 | 1,185 | 1,173 | 1,179 | 10,300 | 1,179 |
| 2021-02-15 | 1,182 | 1,182 | 1,150 | 1,173 | 9,900 | 1,173 |
| 2021-02-12 | 1,170 | 1,179 | 1,150 | 1,168 | 11,100 | 1,168 |
| 2021-02-10 | 1,136 | 1,157 | 1,133 | 1,157 | 12,500 | 1,157 |
| 2021-02-09 | 1,116 | 1,130 | 1,116 | 1,118 | 7,700 | 1,118 |
| 2021-02-08 | 1,100 | 1,132 | 1,100 | 1,114 | 13,200 | 1,114 |
| 2021-02-05 | 1,098 | 1,100 | 1,086 | 1,095 | 6,800 | 1,095 |
| 2021-02-04 | 1,106 | 1,106 | 1,089 | 1,098 | 9,500 | 1,098 |
| 2021-02-03 | 1,122 | 1,122 | 1,102 | 1,108 | 6,700 | 1,108 |
| 2021-02-02 | 1,111 | 1,120 | 1,111 | 1,115 | 6,600 | 1,115 |
| 2021-02-01 | 1,112 | 1,128 | 1,084 | 1,111 | 22,200 | 1,111 |
| 2021-01-29 | 1,151 | 1,157 | 1,113 | 1,113 | 17,700 | 1,113 |
| 2021-01-28 | 1,160 | 1,161 | 1,145 | 1,154 | 25,600 | 1,154 |
| 2021-01-27 | 1,201 | 1,211 | 1,197 | 1,205 | 12,200 | 1,205 |
| 2021-01-26 | 1,201 | 1,212 | 1,201 | 1,205 | 9,400 | 1,205 |
| 2021-01-25 | 1,206 | 1,224 | 1,201 | 1,212 | 17,200 | 1,212 |
| 2021-01-22 | 1,224 | 1,236 | 1,197 | 1,202 | 61,200 | 1,202 |
| 2021-01-21 | 1,160 | 1,164 | 1,147 | 1,164 | 28,600 | 1,164 |
| 2021-01-20 | 1,196 | 1,197 | 1,157 | 1,162 | 24,100 | 1,162 |
| 2021-01-19 | 1,210 | 1,220 | 1,157 | 1,207 | 70,400 | 1,207 |
| 2021-01-18 | 1,266 | 1,295 | 1,266 | 1,290 | 33,100 | 1,290 |
| 2021-01-15 | 1,301 | 1,305 | 1,275 | 1,278 | 24,600 | 1,278 |
| 2021-01-14 | 1,323 | 1,325 | 1,300 | 1,300 | 17,600 | 1,300 |
| 2021-01-13 | 1,327 | 1,332 | 1,325 | 1,325 | 8,500 | 1,325 |
| 2021-01-12 | 1,313 | 1,336 | 1,313 | 1,336 | 15,300 | 1,336 |
| 2021-01-08 | 1,308 | 1,317 | 1,307 | 1,313 | 9,700 | 1,313 |
| 2021-01-07 | 1,325 | 1,332 | 1,308 | 1,318 | 17,000 | 1,318 |
| 2021-01-06 | 1,338 | 1,343 | 1,330 | 1,331 | 9,800 | 1,331 |
| 2021-01-05 | 1,330 | 1,343 | 1,321 | 1,333 | 18,400 | 1,333 |
| 2021-01-04 | 1,309 | 1,318 | 1,295 | 1,315 | 14,200 | 1,315 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
