7893 (株)プロネクサス 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 | 1,134 | 1,134 | 1,105 | 1,116 | 28,100 | 1,116 |
| 2021-12-29 | 1,144 | 1,148 | 1,115 | 1,148 | 33,000 | 1,148 |
| 2021-12-28 | 1,110 | 1,138 | 1,107 | 1,138 | 21,000 | 1,138 |
| 2021-12-27 | 1,088 | 1,103 | 1,085 | 1,103 | 10,000 | 1,103 |
| 2021-12-24 | 1,080 | 1,088 | 1,078 | 1,088 | 7,600 | 1,088 |
| 2021-12-23 | 1,070 | 1,080 | 1,063 | 1,080 | 6,500 | 1,080 |
| 2021-12-22 | 1,068 | 1,070 | 1,059 | 1,064 | 6,100 | 1,064 |
| 2021-12-21 | 1,061 | 1,073 | 1,054 | 1,068 | 12,400 | 1,068 |
| 2021-12-20 | 1,086 | 1,088 | 1,057 | 1,057 | 13,400 | 1,057 |
| 2021-12-17 | 1,100 | 1,100 | 1,082 | 1,087 | 11,400 | 1,087 |
| 2021-12-16 | 1,092 | 1,100 | 1,088 | 1,100 | 12,600 | 1,100 |
| 2021-12-15 | 1,083 | 1,096 | 1,080 | 1,092 | 8,100 | 1,092 |
| 2021-12-14 | 1,084 | 1,089 | 1,072 | 1,083 | 10,100 | 1,083 |
| 2021-12-13 | 1,095 | 1,095 | 1,075 | 1,080 | 10,800 | 1,080 |
| 2021-12-10 | 1,096 | 1,096 | 1,074 | 1,084 | 18,700 | 1,084 |
| 2021-12-09 | 1,083 | 1,092 | 1,077 | 1,090 | 9,100 | 1,090 |
| 2021-12-08 | 1,083 | 1,091 | 1,071 | 1,091 | 18,600 | 1,091 |
| 2021-12-07 | 1,044 | 1,089 | 1,044 | 1,089 | 19,600 | 1,089 |
| 2021-12-06 | 1,049 | 1,057 | 1,041 | 1,043 | 18,200 | 1,043 |
| 2021-12-03 | 1,044 | 1,053 | 1,041 | 1,053 | 32,100 | 1,053 |
| 2021-12-02 | 1,020 | 1,040 | 1,020 | 1,029 | 20,400 | 1,029 |
| 2021-12-01 | 1,016 | 1,033 | 1,015 | 1,021 | 17,000 | 1,021 |
| 2021-11-30 | 1,030 | 1,038 | 1,015 | 1,015 | 30,900 | 1,015 |
| 2021-11-29 | 1,021 | 1,029 | 1,012 | 1,015 | 20,300 | 1,015 |
| 2021-11-26 | 1,035 | 1,035 | 1,020 | 1,020 | 18,500 | 1,020 |
| 2021-11-25 | 1,039 | 1,041 | 1,032 | 1,032 | 7,000 | 1,032 |
| 2021-11-24 | 1,047 | 1,049 | 1,037 | 1,039 | 8,000 | 1,039 |
| 2021-11-22 | 1,044 | 1,051 | 1,037 | 1,047 | 3,700 | 1,047 |
| 2021-11-19 | 1,042 | 1,049 | 1,035 | 1,049 | 13,300 | 1,049 |
| 2021-11-18 | 1,048 | 1,056 | 1,034 | 1,045 | 15,400 | 1,045 |
| 2021-11-17 | 1,058 | 1,059 | 1,049 | 1,050 | 7,300 | 1,050 |
| 2021-11-16 | 1,055 | 1,064 | 1,054 | 1,061 | 10,500 | 1,061 |
| 2021-11-15 | 1,075 | 1,079 | 1,051 | 1,052 | 19,400 | 1,052 |
| 2021-11-12 | 1,041 | 1,070 | 1,041 | 1,070 | 13,400 | 1,070 |
| 2021-11-11 | 1,047 | 1,047 | 1,037 | 1,037 | 9,700 | 1,037 |
| 2021-11-10 | 1,053 | 1,055 | 1,048 | 1,049 | 9,200 | 1,049 |
| 2021-11-09 | 1,062 | 1,064 | 1,053 | 1,053 | 12,300 | 1,053 |
| 2021-11-08 | 1,084 | 1,084 | 1,062 | 1,062 | 14,600 | 1,062 |
| 2021-11-05 | 1,120 | 1,120 | 1,080 | 1,080 | 31,100 | 1,080 |
| 2021-11-04 | 1,064 | 1,160 | 1,050 | 1,160 | 77,900 | 1,160 |
| 2021-11-02 | 1,095 | 1,095 | 1,055 | 1,055 | 12,200 | 1,055 |
| 2021-11-01 | 1,060 | 1,099 | 1,058 | 1,095 | 25,300 | 1,095 |
| 2021-10-29 | 1,093 | 1,097 | 1,060 | 1,060 | 25,200 | 1,060 |
| 2021-10-28 | 1,096 | 1,096 | 1,018 | 1,018 | 33,800 | 1,018 |
| 2021-10-27 | 1,109 | 1,109 | 1,087 | 1,088 | 8,500 | 1,088 |
| 2021-10-26 | 1,088 | 1,107 | 1,096 | 1,107 | 6,100 | 1,107 |
| 2021-10-25 | 1,088 | 1,105 | 1,088 | 1,096 | 7,400 | 1,096 |
| 2021-10-22 | 1,093 | 1,095 | 1,088 | 1,088 | 9,500 | 1,088 |
| 2021-10-21 | 1,093 | 1,112 | 1,088 | 1,095 | 9,600 | 1,095 |
| 2021-10-20 | 1,119 | 1,119 | 1,091 | 1,093 | 14,500 | 1,093 |
| 2021-10-19 | 1,110 | 1,119 | 1,107 | 1,112 | 16,000 | 1,112 |
| 2021-10-18 | 1,092 | 1,108 | 1,076 | 1,107 | 20,700 | 1,107 |
| 2021-10-15 | 1,056 | 1,085 | 1,054 | 1,079 | 13,400 | 1,079 |
| 2021-10-14 | 1,045 | 1,059 | 1,041 | 1,056 | 11,200 | 1,056 |
| 2021-10-13 | 1,046 | 1,054 | 1,040 | 1,040 | 12,500 | 1,040 |
| 2021-10-12 | 1,062 | 1,062 | 1,047 | 1,048 | 6,600 | 1,048 |
| 2021-10-11 | 1,052 | 1,067 | 1,051 | 1,067 | 6,700 | 1,067 |
| 2021-10-08 | 1,052 | 1,058 | 1,046 | 1,049 | 8,400 | 1,049 |
| 2021-10-07 | 1,040 | 1,048 | 1,034 | 1,037 | 9,000 | 1,037 |
| 2021-10-06 | 1,048 | 1,061 | 1,036 | 1,036 | 15,200 | 1,036 |
| 2021-10-05 | 1,050 | 1,053 | 1,036 | 1,037 | 20,500 | 1,037 |
| 2021-10-04 | 1,071 | 1,072 | 1,056 | 1,056 | 10,300 | 1,056 |
| 2021-10-01 | 1,082 | 1,082 | 1,051 | 1,054 | 35,500 | 1,054 |
| 2021-09-30 | 1,075 | 1,098 | 1,075 | 1,091 | 29,400 | 1,091 |
| 2021-09-29 | 1,077 | 1,096 | 1,063 | 1,070 | 66,400 | 1,070 |
| 2021-09-28 | 1,106 | 1,107 | 1,084 | 1,107 | 28,400 | 1,107 |
| 2021-09-27 | 1,111 | 1,117 | 1,103 | 1,109 | 18,100 | 1,109 |
| 2021-09-24 | 1,092 | 1,113 | 1,090 | 1,113 | 28,600 | 1,113 |
| 2021-09-22 | 1,090 | 1,098 | 1,077 | 1,089 | 18,400 | 1,089 |
| 2021-09-21 | 1,093 | 1,100 | 1,087 | 1,092 | 22,900 | 1,092 |
| 2021-09-17 | 1,130 | 1,132 | 1,115 | 1,129 | 27,700 | 1,129 |
| 2021-09-16 | 1,131 | 1,134 | 1,112 | 1,132 | 26,900 | 1,132 |
| 2021-09-15 | 1,139 | 1,139 | 1,116 | 1,131 | 26,100 | 1,131 |
| 2021-09-14 | 1,129 | 1,143 | 1,118 | 1,143 | 25,600 | 1,143 |
| 2021-09-13 | 1,097 | 1,132 | 1,088 | 1,132 | 38,600 | 1,132 |
| 2021-09-10 | 1,075 | 1,097 | 1,072 | 1,097 | 26,600 | 1,097 |
| 2021-09-09 | 1,092 | 1,092 | 1,070 | 1,080 | 25,000 | 1,080 |
| 2021-09-08 | 1,083 | 1,096 | 1,078 | 1,096 | 26,400 | 1,096 |
| 2021-09-07 | 1,082 | 1,095 | 1,075 | 1,089 | 39,100 | 1,089 |
| 2021-09-06 | 1,058 | 1,075 | 1,050 | 1,075 | 27,900 | 1,075 |
| 2021-09-03 | 1,031 | 1,046 | 1,031 | 1,046 | 20,000 | 1,046 |
| 2021-09-02 | 1,031 | 1,035 | 1,028 | 1,033 | 7,500 | 1,033 |
| 2021-09-01 | 1,027 | 1,034 | 1,027 | 1,034 | 9,000 | 1,034 |
| 2021-08-31 | 1,027 | 1,035 | 1,027 | 1,029 | 18,500 | 1,029 |
| 2021-08-30 | 1,026 | 1,031 | 1,024 | 1,031 | 16,400 | 1,031 |
| 2021-08-27 | 1,018 | 1,022 | 1,012 | 1,022 | 11,300 | 1,022 |
| 2021-08-26 | 1,023 | 1,025 | 1,007 | 1,015 | 33,600 | 1,015 |
| 2021-08-25 | 1,020 | 1,025 | 1,017 | 1,023 | 14,500 | 1,023 |
| 2021-08-24 | 1,016 | 1,023 | 1,016 | 1,023 | 15,200 | 1,023 |
| 2021-08-23 | 1,013 | 1,022 | 1,013 | 1,020 | 20,300 | 1,020 |
| 2021-08-20 | 1,021 | 1,025 | 1,013 | 1,013 | 19,900 | 1,013 |
| 2021-08-19 | 1,028 | 1,031 | 1,021 | 1,021 | 7,000 | 1,021 |
| 2021-08-18 | 1,031 | 1,034 | 1,028 | 1,031 | 9,600 | 1,031 |
| 2021-08-17 | 1,027 | 1,034 | 1,026 | 1,034 | 14,000 | 1,034 |
| 2021-08-16 | 1,032 | 1,032 | 1,022 | 1,025 | 13,500 | 1,025 |
| 2021-08-13 | 1,032 | 1,032 | 1,022 | 1,030 | 18,500 | 1,030 |
| 2021-08-12 | 1,035 | 1,035 | 1,027 | 1,033 | 10,500 | 1,033 |
| 2021-08-11 | 1,031 | 1,032 | 1,026 | 1,032 | 12,600 | 1,032 |
| 2021-08-10 | 1,035 | 1,041 | 1,027 | 1,031 | 10,400 | 1,031 |
| 2021-08-06 | 1,024 | 1,034 | 1,020 | 1,034 | 32,200 | 1,034 |
| 2021-08-05 | 1,034 | 1,035 | 1,021 | 1,023 | 16,800 | 1,023 |
| 2021-08-04 | 1,035 | 1,041 | 1,031 | 1,038 | 10,400 | 1,038 |
| 2021-08-03 | 1,062 | 1,062 | 1,032 | 1,035 | 19,500 | 1,035 |
| 2021-08-02 | 1,021 | 1,064 | 1,017 | 1,062 | 67,500 | 1,062 |
| 2021-07-30 | 1,009 | 1,011 | 1,003 | 1,004 | 31,900 | 1,004 |
| 2021-07-29 | 1,017 | 1,017 | 1,008 | 1,017 | 24,700 | 1,017 |
| 2021-07-28 | 1,018 | 1,022 | 1,009 | 1,011 | 38,200 | 1,011 |
| 2021-07-27 | 1,018 | 1,024 | 1,018 | 1,024 | 10,400 | 1,024 |
| 2021-07-26 | 1,032 | 1,032 | 1,017 | 1,017 | 12,300 | 1,017 |
| 2021-07-21 | 1,021 | 1,027 | 1,017 | 1,017 | 20,000 | 1,017 |
| 2021-07-20 | 1,022 | 1,022 | 1,012 | 1,018 | 24,900 | 1,018 |
| 2021-07-19 | 1,031 | 1,031 | 1,025 | 1,025 | 20,900 | 1,025 |
| 2021-07-16 | 1,029 | 1,040 | 1,029 | 1,029 | 18,800 | 1,029 |
| 2021-07-15 | 1,042 | 1,045 | 1,028 | 1,028 | 18,200 | 1,028 |
| 2021-07-14 | 1,038 | 1,048 | 1,036 | 1,037 | 13,600 | 1,037 |
| 2021-07-13 | 1,049 | 1,050 | 1,042 | 1,047 | 17,700 | 1,047 |
| 2021-07-12 | 1,035 | 1,044 | 1,032 | 1,044 | 20,500 | 1,044 |
| 2021-07-09 | 1,022 | 1,031 | 1,018 | 1,020 | 48,200 | 1,020 |
| 2021-07-08 | 1,040 | 1,051 | 1,030 | 1,030 | 31,900 | 1,030 |
| 2021-07-07 | 1,035 | 1,050 | 1,035 | 1,041 | 16,400 | 1,041 |
| 2021-07-06 | 1,046 | 1,047 | 1,038 | 1,044 | 36,700 | 1,044 |
| 2021-07-05 | 1,057 | 1,057 | 1,043 | 1,045 | 43,900 | 1,045 |
| 2021-07-02 | 1,050 | 1,053 | 1,043 | 1,053 | 31,100 | 1,053 |
| 2021-07-01 | 1,030 | 1,049 | 1,029 | 1,036 | 40,200 | 1,036 |
| 2021-06-30 | 1,026 | 1,030 | 1,022 | 1,023 | 48,400 | 1,023 |
| 2021-06-29 | 1,021 | 1,025 | 1,016 | 1,022 | 35,200 | 1,022 |
| 2021-06-28 | 1,025 | 1,028 | 1,019 | 1,026 | 27,100 | 1,026 |
| 2021-06-25 | 1,024 | 1,025 | 1,012 | 1,021 | 25,200 | 1,021 |
| 2021-06-24 | 1,027 | 1,027 | 1,016 | 1,020 | 23,000 | 1,020 |
| 2021-06-23 | 1,026 | 1,030 | 1,021 | 1,029 | 9,600 | 1,029 |
| 2021-06-22 | 1,025 | 1,036 | 1,019 | 1,031 | 26,500 | 1,031 |
| 2021-06-21 | 1,016 | 1,020 | 1,007 | 1,009 | 48,100 | 1,009 |
| 2021-06-18 | 1,039 | 1,047 | 1,020 | 1,020 | 51,500 | 1,020 |
| 2021-06-17 | 1,037 | 1,042 | 1,032 | 1,038 | 21,400 | 1,038 |
| 2021-06-16 | 1,038 | 1,042 | 1,033 | 1,036 | 14,200 | 1,036 |
| 2021-06-15 | 1,043 | 1,044 | 1,035 | 1,038 | 19,700 | 1,038 |
| 2021-06-14 | 1,051 | 1,057 | 1,041 | 1,042 | 27,900 | 1,042 |
| 2021-06-11 | 1,041 | 1,056 | 1,040 | 1,043 | 28,200 | 1,043 |
| 2021-06-10 | 1,042 | 1,052 | 1,036 | 1,043 | 28,600 | 1,043 |
| 2021-06-09 | 1,037 | 1,047 | 1,036 | 1,041 | 34,800 | 1,041 |
| 2021-06-08 | 1,039 | 1,052 | 1,036 | 1,037 | 22,700 | 1,037 |
| 2021-06-07 | 1,031 | 1,046 | 1,028 | 1,037 | 32,400 | 1,037 |
| 2021-06-04 | 1,024 | 1,030 | 1,021 | 1,027 | 17,300 | 1,027 |
| 2021-06-03 | 1,040 | 1,043 | 1,016 | 1,025 | 47,000 | 1,025 |
| 2021-06-02 | 1,041 | 1,045 | 1,030 | 1,031 | 24,700 | 1,031 |
| 2021-06-01 | 1,040 | 1,041 | 1,031 | 1,041 | 18,700 | 1,041 |
| 2021-05-31 | 1,052 | 1,057 | 1,030 | 1,030 | 45,400 | 1,030 |
| 2021-05-28 | 1,048 | 1,062 | 1,041 | 1,052 | 68,300 | 1,052 |
| 2021-05-27 | 1,049 | 1,054 | 1,037 | 1,037 | 34,100 | 1,037 |
| 2021-05-26 | 1,054 | 1,066 | 1,048 | 1,049 | 29,200 | 1,049 |
| 2021-05-25 | 1,078 | 1,082 | 1,051 | 1,054 | 39,000 | 1,054 |
| 2021-05-24 | 1,071 | 1,089 | 1,068 | 1,076 | 28,700 | 1,076 |
| 2021-05-21 | 1,074 | 1,079 | 1,065 | 1,066 | 21,800 | 1,066 |
| 2021-05-20 | 1,070 | 1,082 | 1,067 | 1,074 | 27,100 | 1,074 |
| 2021-05-19 | 1,064 | 1,079 | 1,060 | 1,069 | 42,300 | 1,069 |
| 2021-05-18 | 1,079 | 1,086 | 1,067 | 1,077 | 30,700 | 1,077 |
| 2021-05-17 | 1,097 | 1,102 | 1,064 | 1,068 | 34,400 | 1,068 |
| 2021-05-14 | 1,107 | 1,148 | 1,093 | 1,093 | 16,500 | 1,093 |
| 2021-05-13 | 1,110 | 1,141 | 1,089 | 1,089 | 30,100 | 1,089 |
| 2021-05-12 | 1,128 | 1,143 | 1,110 | 1,110 | 34,100 | 1,110 |
| 2021-05-11 | 1,161 | 1,174 | 1,119 | 1,119 | 58,300 | 1,119 |
| 2021-05-10 | 1,156 | 1,188 | 1,156 | 1,169 | 24,100 | 1,169 |
| 2021-05-07 | 1,156 | 1,165 | 1,156 | 1,156 | 18,900 | 1,156 |
| 2021-05-06 | 1,151 | 1,163 | 1,147 | 1,150 | 29,200 | 1,150 |
| 2021-04-30 | 1,136 | 1,163 | 1,136 | 1,137 | 44,400 | 1,137 |
| 2021-04-28 | 1,178 | 1,190 | 1,124 | 1,124 | 59,300 | 1,124 |
| 2021-04-27 | 1,182 | 1,189 | 1,167 | 1,170 | 30,100 | 1,170 |
| 2021-04-26 | 1,189 | 1,194 | 1,167 | 1,171 | 32,400 | 1,171 |
| 2021-04-23 | 1,201 | 1,210 | 1,185 | 1,185 | 26,300 | 1,185 |
| 2021-04-22 | 1,209 | 1,222 | 1,192 | 1,201 | 23,400 | 1,201 |
| 2021-04-21 | 1,214 | 1,227 | 1,195 | 1,196 | 32,500 | 1,196 |
| 2021-04-20 | 1,219 | 1,250 | 1,214 | 1,214 | 30,600 | 1,214 |
| 2021-04-19 | 1,227 | 1,237 | 1,211 | 1,219 | 25,600 | 1,219 |
| 2021-04-16 | 1,225 | 1,231 | 1,222 | 1,227 | 19,800 | 1,227 |
| 2021-04-15 | 1,213 | 1,240 | 1,213 | 1,225 | 28,200 | 1,225 |
| 2021-04-14 | 1,208 | 1,221 | 1,202 | 1,213 | 24,300 | 1,213 |
| 2021-04-13 | 1,227 | 1,232 | 1,200 | 1,208 | 55,800 | 1,208 |
| 2021-04-12 | 1,187 | 1,234 | 1,187 | 1,222 | 38,000 | 1,222 |
| 2021-04-09 | 1,200 | 1,208 | 1,183 | 1,185 | 53,100 | 1,185 |
| 2021-04-08 | 1,233 | 1,233 | 1,197 | 1,199 | 36,800 | 1,199 |
| 2021-04-07 | 1,215 | 1,243 | 1,215 | 1,233 | 27,400 | 1,233 |
| 2021-04-06 | 1,232 | 1,245 | 1,210 | 1,215 | 38,100 | 1,215 |
| 2021-04-05 | 1,240 | 1,257 | 1,222 | 1,232 | 25,200 | 1,232 |
| 2021-04-02 | 1,225 | 1,250 | 1,225 | 1,240 | 24,700 | 1,240 |
| 2021-04-01 | 1,217 | 1,252 | 1,213 | 1,214 | 36,400 | 1,214 |
| 2021-03-31 | 1,245 | 1,255 | 1,207 | 1,213 | 57,900 | 1,213 |
| 2021-03-30 | 1,291 | 1,299 | 1,251 | 1,258 | 141,400 | 1,258 |
| 2021-03-29 | 1,310 | 1,313 | 1,286 | 1,309 | 84,800 | 1,309 |
| 2021-03-26 | 1,305 | 1,316 | 1,290 | 1,310 | 77,700 | 1,310 |
| 2021-03-25 | 1,291 | 1,307 | 1,276 | 1,297 | 49,800 | 1,297 |
| 2021-03-24 | 1,322 | 1,331 | 1,280 | 1,283 | 37,000 | 1,283 |
| 2021-03-23 | 1,359 | 1,361 | 1,311 | 1,322 | 30,600 | 1,322 |
| 2021-03-22 | 1,389 | 1,389 | 1,350 | 1,355 | 52,600 | 1,355 |
| 2021-03-19 | 1,330 | 1,394 | 1,327 | 1,389 | 101,000 | 1,389 |
| 2021-03-18 | 1,325 | 1,326 | 1,303 | 1,320 | 48,500 | 1,320 |
| 2021-03-17 | 1,310 | 1,330 | 1,306 | 1,330 | 28,500 | 1,330 |
| 2021-03-16 | 1,300 | 1,310 | 1,290 | 1,310 | 35,000 | 1,310 |
| 2021-03-15 | 1,292 | 1,308 | 1,281 | 1,300 | 37,800 | 1,300 |
| 2021-03-12 | 1,294 | 1,294 | 1,275 | 1,292 | 41,900 | 1,292 |
| 2021-03-11 | 1,280 | 1,297 | 1,280 | 1,294 | 33,700 | 1,294 |
| 2021-03-10 | 1,285 | 1,285 | 1,262 | 1,279 | 32,300 | 1,279 |
| 2021-03-09 | 1,253 | 1,279 | 1,236 | 1,279 | 38,200 | 1,279 |
| 2021-03-08 | 1,235 | 1,254 | 1,218 | 1,240 | 33,200 | 1,240 |
| 2021-03-05 | 1,205 | 1,235 | 1,195 | 1,231 | 55,500 | 1,231 |
| 2021-03-04 | 1,212 | 1,219 | 1,186 | 1,204 | 34,500 | 1,204 |
| 2021-03-03 | 1,186 | 1,212 | 1,186 | 1,212 | 27,300 | 1,212 |
| 2021-03-02 | 1,227 | 1,227 | 1,183 | 1,186 | 39,600 | 1,186 |
| 2021-03-01 | 1,199 | 1,240 | 1,199 | 1,239 | 30,500 | 1,239 |
| 2021-02-26 | 1,213 | 1,226 | 1,194 | 1,198 | 38,700 | 1,198 |
| 2021-02-25 | 1,194 | 1,215 | 1,194 | 1,214 | 30,500 | 1,214 |
| 2021-02-24 | 1,208 | 1,223 | 1,173 | 1,181 | 28,500 | 1,181 |
| 2021-02-22 | 1,210 | 1,232 | 1,202 | 1,208 | 28,100 | 1,208 |
| 2021-02-19 | 1,204 | 1,218 | 1,191 | 1,197 | 26,100 | 1,197 |
| 2021-02-18 | 1,211 | 1,230 | 1,192 | 1,204 | 61,500 | 1,204 |
| 2021-02-17 | 1,209 | 1,221 | 1,209 | 1,211 | 17,200 | 1,211 |
| 2021-02-16 | 1,183 | 1,219 | 1,179 | 1,210 | 38,000 | 1,210 |
| 2021-02-15 | 1,177 | 1,185 | 1,160 | 1,183 | 33,000 | 1,183 |
| 2021-02-12 | 1,175 | 1,184 | 1,143 | 1,177 | 25,900 | 1,177 |
| 2021-02-10 | 1,169 | 1,187 | 1,169 | 1,182 | 32,900 | 1,182 |
| 2021-02-09 | 1,168 | 1,168 | 1,154 | 1,162 | 26,500 | 1,162 |
| 2021-02-08 | 1,165 | 1,179 | 1,152 | 1,168 | 40,200 | 1,168 |
| 2021-02-05 | 1,170 | 1,177 | 1,152 | 1,165 | 26,100 | 1,165 |
| 2021-02-04 | 1,175 | 1,184 | 1,172 | 1,172 | 21,200 | 1,172 |
| 2021-02-03 | 1,187 | 1,187 | 1,167 | 1,178 | 30,400 | 1,178 |
| 2021-02-02 | 1,150 | 1,195 | 1,146 | 1,187 | 32,400 | 1,187 |
| 2021-02-01 | 1,143 | 1,170 | 1,110 | 1,134 | 55,500 | 1,134 |
| 2021-01-29 | 1,095 | 1,095 | 1,053 | 1,053 | 21,000 | 1,053 |
| 2021-01-28 | 1,074 | 1,094 | 1,055 | 1,088 | 32,400 | 1,088 |
| 2021-01-27 | 1,077 | 1,078 | 1,072 | 1,074 | 7,400 | 1,074 |
| 2021-01-26 | 1,076 | 1,077 | 1,066 | 1,076 | 8,800 | 1,076 |
| 2021-01-25 | 1,067 | 1,073 | 1,052 | 1,071 | 8,800 | 1,071 |
| 2021-01-22 | 1,050 | 1,057 | 1,041 | 1,041 | 8,100 | 1,041 |
| 2021-01-21 | 1,040 | 1,068 | 1,039 | 1,062 | 19,900 | 1,062 |
| 2021-01-20 | 1,046 | 1,051 | 1,025 | 1,025 | 20,300 | 1,025 |
| 2021-01-19 | 1,050 | 1,054 | 1,046 | 1,046 | 6,800 | 1,046 |
| 2021-01-18 | 1,058 | 1,058 | 1,050 | 1,050 | 7,100 | 1,050 |
| 2021-01-15 | 1,071 | 1,071 | 1,049 | 1,051 | 6,100 | 1,051 |
| 2021-01-14 | 1,078 | 1,079 | 1,062 | 1,070 | 9,400 | 1,070 |
| 2021-01-13 | 1,062 | 1,079 | 1,062 | 1,078 | 12,800 | 1,078 |
| 2021-01-12 | 1,066 | 1,068 | 1,051 | 1,068 | 8,400 | 1,068 |
| 2021-01-08 | 1,044 | 1,077 | 1,039 | 1,077 | 21,800 | 1,077 |
| 2021-01-07 | 1,045 | 1,045 | 1,031 | 1,042 | 16,600 | 1,042 |
| 2021-01-06 | 1,021 | 1,036 | 1,021 | 1,027 | 11,800 | 1,027 |
| 2021-01-05 | 1,018 | 1,028 | 1,018 | 1,027 | 6,200 | 1,027 |
| 2021-01-04 | 1,053 | 1,053 | 1,015 | 1,018 | 24,600 | 1,018 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
