8101 (株)GSIクレオス 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 | 1,190 | 1,206 | 1,177 | 1,182 | 185,800 | 1,182 |
| 2021-12-29 | 1,187 | 1,222 | 1,184 | 1,193 | 246,600 | 1,193 |
| 2021-12-28 | 1,183 | 1,186 | 1,173 | 1,186 | 76,000 | 1,186 |
| 2021-12-27 | 1,178 | 1,186 | 1,154 | 1,181 | 85,800 | 1,181 |
| 2021-12-24 | 1,160 | 1,184 | 1,158 | 1,165 | 95,400 | 1,165 |
| 2021-12-23 | 1,118 | 1,154 | 1,118 | 1,153 | 86,100 | 1,153 |
| 2021-12-22 | 1,120 | 1,141 | 1,113 | 1,115 | 81,900 | 1,115 |
| 2021-12-21 | 1,113 | 1,122 | 1,090 | 1,111 | 77,200 | 1,111 |
| 2021-12-20 | 1,114 | 1,129 | 1,098 | 1,102 | 85,000 | 1,102 |
| 2021-12-17 | 1,124 | 1,150 | 1,109 | 1,115 | 139,500 | 1,115 |
| 2021-12-16 | 1,101 | 1,125 | 1,098 | 1,125 | 114,300 | 1,125 |
| 2021-12-15 | 1,075 | 1,100 | 1,075 | 1,099 | 77,700 | 1,099 |
| 2021-12-14 | 1,080 | 1,088 | 1,063 | 1,071 | 50,200 | 1,071 |
| 2021-12-13 | 1,070 | 1,083 | 1,060 | 1,076 | 82,200 | 1,076 |
| 2021-12-10 | 1,078 | 1,082 | 1,058 | 1,063 | 74,100 | 1,063 |
| 2021-12-09 | 1,072 | 1,081 | 1,067 | 1,078 | 40,400 | 1,078 |
| 2021-12-08 | 1,080 | 1,081 | 1,070 | 1,078 | 61,100 | 1,078 |
| 2021-12-07 | 1,061 | 1,079 | 1,053 | 1,075 | 113,700 | 1,075 |
| 2021-12-06 | 1,043 | 1,055 | 1,039 | 1,051 | 63,900 | 1,051 |
| 2021-12-03 | 1,015 | 1,044 | 1,008 | 1,044 | 115,300 | 1,044 |
| 2021-12-02 | 1,025 | 1,029 | 1,007 | 1,008 | 175,200 | 1,008 |
| 2021-12-01 | 1,035 | 1,047 | 1,022 | 1,036 | 110,700 | 1,036 |
| 2021-11-30 | 1,055 | 1,066 | 1,017 | 1,021 | 205,000 | 1,021 |
| 2021-11-29 | 1,060 | 1,080 | 1,042 | 1,055 | 184,000 | 1,055 |
| 2021-11-26 | 1,060 | 1,090 | 1,036 | 1,080 | 307,200 | 1,080 |
| 2021-11-25 | 1,100 | 1,105 | 1,023 | 1,062 | 789,000 | 1,062 |
| 2021-11-24 | 1,056 | 1,056 | 1,056 | 1,056 | 47,900 | 1,056 |
| 2021-11-22 | 895 | 911 | 884 | 906 | 49,500 | 906 |
| 2021-11-19 | 893 | 899 | 887 | 893 | 34,700 | 893 |
| 2021-11-18 | 900 | 900 | 888 | 891 | 58,600 | 891 |
| 2021-11-17 | 908 | 911 | 900 | 904 | 44,100 | 904 |
| 2021-11-16 | 910 | 920 | 901 | 905 | 79,100 | 905 |
| 2021-11-15 | 888 | 909 | 888 | 905 | 117,700 | 905 |
| 2021-11-12 | 865 | 879 | 862 | 875 | 77,000 | 875 |
| 2021-11-11 | 865 | 869 | 848 | 867 | 113,400 | 867 |
| 2021-11-10 | 873 | 879 | 859 | 862 | 122,000 | 862 |
| 2021-11-09 | 901 | 904 | 868 | 868 | 201,100 | 868 |
| 2021-11-08 | 900 | 909 | 899 | 900 | 117,000 | 900 |
| 2021-11-05 | 944 | 959 | 890 | 899 | 411,500 | 899 |
| 2021-11-04 | 1,002 | 1,007 | 990 | 1,005 | 94,500 | 1,005 |
| 2021-11-02 | 997 | 998 | 985 | 988 | 33,900 | 988 |
| 2021-11-01 | 993 | 1,001 | 988 | 997 | 61,900 | 997 |
| 2021-10-29 | 992 | 996 | 980 | 986 | 52,100 | 986 |
| 2021-10-28 | 997 | 999 | 990 | 991 | 71,900 | 991 |
| 2021-10-27 | 1,023 | 1,023 | 996 | 997 | 46,900 | 997 |
| 2021-10-26 | 1,000 | 1,019 | 996 | 1,018 | 45,700 | 1,018 |
| 2021-10-25 | 1,008 | 1,011 | 993 | 1,000 | 41,400 | 1,000 |
| 2021-10-22 | 1,002 | 1,013 | 994 | 1,000 | 58,800 | 1,000 |
| 2021-10-21 | 1,009 | 1,016 | 1,002 | 1,002 | 40,200 | 1,002 |
| 2021-10-20 | 1,024 | 1,028 | 1,009 | 1,011 | 64,000 | 1,011 |
| 2021-10-19 | 1,000 | 1,022 | 1,000 | 1,018 | 63,200 | 1,018 |
| 2021-10-18 | 1,003 | 1,008 | 997 | 1,000 | 43,000 | 1,000 |
| 2021-10-15 | 989 | 1,005 | 982 | 1,003 | 95,800 | 1,003 |
| 2021-10-14 | 985 | 985 | 972 | 977 | 80,000 | 977 |
| 2021-10-13 | 995 | 1,001 | 977 | 988 | 176,200 | 988 |
| 2021-10-12 | 1,010 | 1,014 | 996 | 1,003 | 124,500 | 1,003 |
| 2021-10-11 | 1,023 | 1,027 | 1,010 | 1,010 | 89,200 | 1,010 |
| 2021-10-08 | 1,036 | 1,047 | 1,019 | 1,020 | 142,400 | 1,020 |
| 2021-10-07 | 1,028 | 1,043 | 1,018 | 1,039 | 133,000 | 1,039 |
| 2021-10-06 | 1,057 | 1,057 | 1,017 | 1,029 | 253,600 | 1,029 |
| 2021-10-05 | 1,056 | 1,072 | 1,046 | 1,063 | 131,100 | 1,063 |
| 2021-10-04 | 1,086 | 1,086 | 1,054 | 1,059 | 154,800 | 1,059 |
| 2021-10-01 | 1,068 | 1,084 | 1,056 | 1,076 | 138,000 | 1,076 |
| 2021-09-30 | 1,080 | 1,081 | 1,060 | 1,071 | 133,900 | 1,071 |
| 2021-09-29 | 1,056 | 1,086 | 1,038 | 1,081 | 283,500 | 1,081 |
| 2021-09-28 | 1,078 | 1,084 | 1,061 | 1,068 | 368,800 | 1,068 |
| 2021-09-27 | 1,090 | 1,094 | 1,070 | 1,074 | 154,400 | 1,074 |
| 2021-09-24 | 1,065 | 1,088 | 1,060 | 1,085 | 219,500 | 1,085 |
| 2021-09-22 | 1,050 | 1,057 | 1,041 | 1,042 | 101,800 | 1,042 |
| 2021-09-21 | 1,025 | 1,056 | 1,021 | 1,053 | 158,400 | 1,053 |
| 2021-09-17 | 1,054 | 1,066 | 1,049 | 1,066 | 115,300 | 1,066 |
| 2021-09-16 | 1,080 | 1,081 | 1,044 | 1,055 | 146,100 | 1,055 |
| 2021-09-15 | 1,068 | 1,080 | 1,064 | 1,070 | 151,400 | 1,070 |
| 2021-09-14 | 1,088 | 1,088 | 1,059 | 1,079 | 232,600 | 1,079 |
| 2021-09-13 | 1,051 | 1,092 | 1,048 | 1,091 | 242,000 | 1,091 |
| 2021-09-10 | 1,036 | 1,051 | 1,033 | 1,051 | 126,500 | 1,051 |
| 2021-09-09 | 1,045 | 1,051 | 1,037 | 1,041 | 88,500 | 1,041 |
| 2021-09-08 | 1,043 | 1,051 | 1,032 | 1,051 | 122,300 | 1,051 |
| 2021-09-07 | 1,049 | 1,060 | 1,036 | 1,038 | 188,700 | 1,038 |
| 2021-09-06 | 1,037 | 1,047 | 1,028 | 1,044 | 146,700 | 1,044 |
| 2021-09-03 | 1,019 | 1,031 | 1,013 | 1,025 | 155,600 | 1,025 |
| 2021-09-02 | 1,050 | 1,050 | 1,006 | 1,010 | 291,400 | 1,010 |
| 2021-09-01 | 1,044 | 1,068 | 1,030 | 1,055 | 672,500 | 1,055 |
| 2021-08-31 | 1,041 | 1,051 | 1,036 | 1,045 | 93,000 | 1,045 |
| 2021-08-30 | 1,029 | 1,049 | 1,029 | 1,040 | 140,200 | 1,040 |
| 2021-08-27 | 1,042 | 1,047 | 1,016 | 1,023 | 205,400 | 1,023 |
| 2021-08-26 | 1,015 | 1,029 | 1,009 | 1,014 | 104,100 | 1,014 |
| 2021-08-25 | 1,008 | 1,017 | 1,004 | 1,014 | 99,300 | 1,014 |
| 2021-08-24 | 983 | 1,005 | 983 | 999 | 65,300 | 999 |
| 2021-08-23 | 974 | 984 | 968 | 981 | 83,000 | 981 |
| 2021-08-20 | 970 | 982 | 948 | 953 | 133,100 | 953 |
| 2021-08-19 | 979 | 991 | 966 | 967 | 69,500 | 967 |
| 2021-08-18 | 985 | 994 | 965 | 989 | 88,700 | 989 |
| 2021-08-17 | 1,010 | 1,013 | 985 | 987 | 92,600 | 987 |
| 2021-08-16 | 1,027 | 1,029 | 999 | 1,002 | 85,500 | 1,002 |
| 2021-08-13 | 1,033 | 1,041 | 1,027 | 1,028 | 115,400 | 1,028 |
| 2021-08-12 | 1,036 | 1,044 | 1,025 | 1,026 | 125,600 | 1,026 |
| 2021-08-11 | 1,034 | 1,040 | 1,018 | 1,027 | 75,400 | 1,027 |
| 2021-08-10 | 1,013 | 1,034 | 1,007 | 1,028 | 166,400 | 1,028 |
| 2021-08-06 | 1,000 | 1,027 | 998 | 1,013 | 196,300 | 1,013 |
| 2021-08-05 | 1,013 | 1,028 | 990 | 991 | 333,900 | 991 |
| 2021-08-04 | 987 | 987 | 961 | 973 | 98,800 | 973 |
| 2021-08-03 | 992 | 997 | 981 | 989 | 53,000 | 989 |
| 2021-08-02 | 987 | 996 | 978 | 992 | 97,300 | 992 |
| 2021-07-30 | 984 | 984 | 962 | 972 | 61,900 | 972 |
| 2021-07-29 | 978 | 982 | 968 | 982 | 38,500 | 982 |
| 2021-07-28 | 982 | 986 | 963 | 972 | 55,300 | 972 |
| 2021-07-27 | 971 | 989 | 971 | 986 | 63,200 | 986 |
| 2021-07-26 | 970 | 978 | 966 | 973 | 66,300 | 973 |
| 2021-07-21 | 961 | 965 | 946 | 960 | 71,600 | 960 |
| 2021-07-20 | 946 | 954 | 939 | 946 | 68,400 | 946 |
| 2021-07-19 | 963 | 964 | 942 | 961 | 87,000 | 961 |
| 2021-07-16 | 958 | 970 | 956 | 967 | 45,900 | 967 |
| 2021-07-15 | 980 | 982 | 961 | 961 | 62,000 | 961 |
| 2021-07-14 | 976 | 991 | 973 | 981 | 68,700 | 981 |
| 2021-07-13 | 967 | 988 | 967 | 986 | 113,000 | 986 |
| 2021-07-12 | 949 | 968 | 944 | 963 | 103,000 | 963 |
| 2021-07-09 | 920 | 938 | 914 | 934 | 115,700 | 934 |
| 2021-07-08 | 950 | 950 | 930 | 935 | 96,900 | 935 |
| 2021-07-07 | 951 | 977 | 943 | 945 | 179,700 | 945 |
| 2021-07-06 | 942 | 968 | 942 | 963 | 129,500 | 963 |
| 2021-07-05 | 941 | 950 | 935 | 942 | 83,000 | 942 |
| 2021-07-02 | 944 | 944 | 920 | 940 | 149,400 | 940 |
| 2021-07-01 | 925 | 993 | 916 | 944 | 928,700 | 944 |
| 2021-06-30 | 952 | 959 | 927 | 927 | 265,400 | 927 |
| 2021-06-29 | 975 | 976 | 951 | 951 | 279,700 | 951 |
| 2021-06-28 | 996 | 1,003 | 968 | 978 | 434,800 | 978 |
| 2021-06-25 | 1,068 | 1,071 | 995 | 995 | 1,223,000 | 995 |
| 2021-06-24 | 989 | 1,141 | 981 | 1,128 | 2,089,700 | 1,128 |
| 2021-06-23 | 1,003 | 1,010 | 991 | 991 | 64,900 | 991 |
| 2021-06-22 | 987 | 1,007 | 984 | 1,005 | 75,300 | 1,005 |
| 2021-06-21 | 985 | 985 | 969 | 977 | 96,000 | 977 |
| 2021-06-18 | 1,027 | 1,027 | 991 | 991 | 86,300 | 991 |
| 2021-06-17 | 1,039 | 1,046 | 1,027 | 1,035 | 58,300 | 1,035 |
| 2021-06-16 | 1,020 | 1,037 | 1,015 | 1,034 | 55,800 | 1,034 |
| 2021-06-15 | 1,010 | 1,024 | 1,001 | 1,022 | 47,100 | 1,022 |
| 2021-06-14 | 1,010 | 1,025 | 1,007 | 1,019 | 55,700 | 1,019 |
| 2021-06-11 | 1,003 | 1,016 | 998 | 1,008 | 52,200 | 1,008 |
| 2021-06-10 | 1,003 | 1,009 | 993 | 1,005 | 57,000 | 1,005 |
| 2021-06-09 | 1,000 | 1,012 | 996 | 1,005 | 66,500 | 1,005 |
| 2021-06-08 | 998 | 1,003 | 994 | 1,001 | 64,500 | 1,001 |
| 2021-06-07 | 1,015 | 1,015 | 993 | 995 | 81,900 | 995 |
| 2021-06-04 | 1,002 | 1,015 | 1,001 | 1,011 | 66,600 | 1,011 |
| 2021-06-03 | 1,020 | 1,021 | 999 | 1,002 | 100,900 | 1,002 |
| 2021-06-02 | 1,025 | 1,033 | 1,017 | 1,031 | 51,900 | 1,031 |
| 2021-06-01 | 1,027 | 1,031 | 1,009 | 1,022 | 69,300 | 1,022 |
| 2021-05-31 | 1,020 | 1,047 | 1,013 | 1,019 | 110,700 | 1,019 |
| 2021-05-28 | 1,013 | 1,029 | 1,010 | 1,017 | 145,800 | 1,017 |
| 2021-05-27 | 1,007 | 1,013 | 997 | 998 | 92,400 | 998 |
| 2021-05-26 | 1,010 | 1,015 | 996 | 1,007 | 78,500 | 1,007 |
| 2021-05-25 | 1,050 | 1,050 | 1,013 | 1,013 | 70,300 | 1,013 |
| 2021-05-24 | 1,027 | 1,049 | 1,022 | 1,039 | 69,700 | 1,039 |
| 2021-05-21 | 1,048 | 1,050 | 1,022 | 1,025 | 97,800 | 1,025 |
| 2021-05-20 | 1,005 | 1,047 | 1,005 | 1,035 | 102,200 | 1,035 |
| 2021-05-19 | 996 | 1,028 | 986 | 1,010 | 173,400 | 1,010 |
| 2021-05-18 | 961 | 1,006 | 955 | 993 | 191,600 | 993 |
| 2021-05-17 | 980 | 991 | 947 | 958 | 468,400 | 958 |
| 2021-05-14 | 1,135 | 1,159 | 1,135 | 1,146 | 133,200 | 1,146 |
| 2021-05-13 | 1,118 | 1,149 | 1,115 | 1,119 | 92,200 | 1,119 |
| 2021-05-12 | 1,174 | 1,188 | 1,126 | 1,139 | 138,000 | 1,139 |
| 2021-05-11 | 1,211 | 1,224 | 1,182 | 1,187 | 111,600 | 1,187 |
| 2021-05-10 | 1,230 | 1,246 | 1,213 | 1,225 | 92,100 | 1,225 |
| 2021-05-07 | 1,200 | 1,232 | 1,184 | 1,230 | 130,100 | 1,230 |
| 2021-05-06 | 1,173 | 1,203 | 1,162 | 1,195 | 62,800 | 1,195 |
| 2021-04-30 | 1,165 | 1,202 | 1,165 | 1,173 | 70,000 | 1,173 |
| 2021-04-28 | 1,178 | 1,190 | 1,157 | 1,164 | 93,900 | 1,164 |
| 2021-04-27 | 1,170 | 1,185 | 1,166 | 1,177 | 59,500 | 1,177 |
| 2021-04-26 | 1,200 | 1,200 | 1,162 | 1,176 | 68,900 | 1,176 |
| 2021-04-23 | 1,207 | 1,222 | 1,192 | 1,195 | 68,500 | 1,195 |
| 2021-04-22 | 1,195 | 1,215 | 1,189 | 1,207 | 93,700 | 1,207 |
| 2021-04-21 | 1,200 | 1,200 | 1,166 | 1,170 | 153,100 | 1,170 |
| 2021-04-20 | 1,220 | 1,246 | 1,211 | 1,215 | 70,700 | 1,215 |
| 2021-04-19 | 1,243 | 1,243 | 1,222 | 1,222 | 73,800 | 1,222 |
| 2021-04-16 | 1,241 | 1,262 | 1,237 | 1,243 | 55,500 | 1,243 |
| 2021-04-15 | 1,235 | 1,262 | 1,234 | 1,237 | 72,800 | 1,237 |
| 2021-04-14 | 1,263 | 1,263 | 1,232 | 1,240 | 97,700 | 1,240 |
| 2021-04-13 | 1,266 | 1,282 | 1,263 | 1,263 | 40,900 | 1,263 |
| 2021-04-12 | 1,261 | 1,284 | 1,261 | 1,273 | 60,700 | 1,273 |
| 2021-04-09 | 1,310 | 1,310 | 1,260 | 1,261 | 132,200 | 1,261 |
| 2021-04-08 | 1,301 | 1,310 | 1,279 | 1,302 | 87,100 | 1,302 |
| 2021-04-07 | 1,281 | 1,311 | 1,272 | 1,310 | 131,300 | 1,310 |
| 2021-04-06 | 1,260 | 1,282 | 1,246 | 1,272 | 92,100 | 1,272 |
| 2021-04-05 | 1,234 | 1,274 | 1,221 | 1,262 | 110,400 | 1,262 |
| 2021-04-02 | 1,237 | 1,259 | 1,227 | 1,230 | 119,700 | 1,230 |
| 2021-04-01 | 1,277 | 1,277 | 1,224 | 1,236 | 190,800 | 1,236 |
| 2021-03-31 | 1,302 | 1,328 | 1,276 | 1,276 | 99,000 | 1,276 |
| 2021-03-30 | 1,308 | 1,345 | 1,272 | 1,324 | 171,700 | 1,324 |
| 2021-03-29 | 2,780 | 2,797 | 2,713 | 2,728 | 92,600 | 1,364 |
| 2021-03-26 | 2,742 | 2,760 | 2,710 | 2,737 | 67,800 | 1,368.50 |
| 2021-03-25 | 2,655 | 2,723 | 2,645 | 2,711 | 44,500 | 1,355.50 |
| 2021-03-24 | 2,719 | 2,719 | 2,627 | 2,654 | 94,800 | 1,327 |
| 2021-03-23 | 2,804 | 2,815 | 2,738 | 2,738 | 64,600 | 1,369 |
| 2021-03-22 | 2,848 | 2,872 | 2,796 | 2,796 | 89,800 | 1,398 |
| 2021-03-19 | 2,747 | 2,850 | 2,711 | 2,828 | 111,800 | 1,414 |
| 2021-03-18 | 2,712 | 2,755 | 2,685 | 2,749 | 53,500 | 1,374.50 |
| 2021-03-17 | 2,750 | 2,750 | 2,675 | 2,712 | 60,100 | 1,356 |
| 2021-03-16 | 2,761 | 2,772 | 2,726 | 2,750 | 55,500 | 1,375 |
| 2021-03-15 | 2,827 | 2,828 | 2,719 | 2,778 | 98,800 | 1,389 |
| 2021-03-12 | 2,660 | 2,795 | 2,630 | 2,793 | 185,800 | 1,396.50 |
| 2021-03-11 | 2,543 | 2,658 | 2,539 | 2,654 | 97,000 | 1,327 |
| 2021-03-10 | 2,587 | 2,587 | 2,538 | 2,542 | 59,600 | 1,271 |
| 2021-03-09 | 2,575 | 2,618 | 2,540 | 2,570 | 82,600 | 1,285 |
| 2021-03-08 | 2,587 | 2,616 | 2,548 | 2,566 | 64,700 | 1,283 |
| 2021-03-05 | 2,538 | 2,567 | 2,513 | 2,559 | 60,800 | 1,279.50 |
| 2021-03-04 | 2,597 | 2,597 | 2,520 | 2,560 | 83,100 | 1,280 |
| 2021-03-03 | 2,582 | 2,640 | 2,574 | 2,588 | 55,400 | 1,294 |
| 2021-03-02 | 2,612 | 2,693 | 2,575 | 2,590 | 120,300 | 1,295 |
| 2021-03-01 | 2,640 | 2,640 | 2,530 | 2,597 | 96,300 | 1,298.50 |
| 2021-02-26 | 2,570 | 2,648 | 2,556 | 2,600 | 87,800 | 1,300 |
| 2021-02-25 | 2,685 | 2,690 | 2,562 | 2,608 | 133,500 | 1,304 |
| 2021-02-24 | 2,561 | 2,712 | 2,532 | 2,636 | 257,100 | 1,318 |
| 2021-02-22 | 2,600 | 2,618 | 2,495 | 2,511 | 119,900 | 1,255.50 |
| 2021-02-19 | 2,580 | 2,630 | 2,531 | 2,578 | 148,000 | 1,289 |
| 2021-02-18 | 2,557 | 2,650 | 2,525 | 2,620 | 213,100 | 1,310 |
| 2021-02-17 | 2,516 | 2,616 | 2,506 | 2,593 | 214,800 | 1,296.50 |
| 2021-02-16 | 2,665 | 2,679 | 2,505 | 2,530 | 374,300 | 1,265 |
| 2021-02-15 | 2,550 | 2,697 | 2,520 | 2,669 | 343,400 | 1,334.50 |
| 2021-02-12 | 2,431 | 2,548 | 2,431 | 2,512 | 330,000 | 1,256 |
| 2021-02-10 | 2,348 | 2,456 | 2,348 | 2,431 | 368,700 | 1,215.50 |
| 2021-02-09 | 2,180 | 2,333 | 2,160 | 2,328 | 415,800 | 1,164 |
| 2021-02-08 | 2,218 | 2,265 | 2,150 | 2,180 | 990,900 | 1,090 |
| 2021-02-05 | 1,995 | 1,995 | 1,923 | 1,938 | 143,200 | 969 |
| 2021-02-04 | 1,930 | 1,965 | 1,913 | 1,965 | 80,900 | 982.50 |
| 2021-02-03 | 1,910 | 1,937 | 1,904 | 1,911 | 42,700 | 955.50 |
| 2021-02-02 | 1,884 | 1,915 | 1,866 | 1,903 | 31,600 | 951.50 |
| 2021-02-01 | 1,864 | 1,885 | 1,840 | 1,871 | 30,600 | 935.50 |
| 2021-01-29 | 1,909 | 1,929 | 1,860 | 1,860 | 53,600 | 930 |
| 2021-01-28 | 1,866 | 1,911 | 1,862 | 1,893 | 52,200 | 946.50 |
| 2021-01-27 | 1,899 | 1,915 | 1,877 | 1,906 | 33,100 | 953 |
| 2021-01-26 | 1,910 | 1,910 | 1,869 | 1,888 | 52,400 | 944 |
| 2021-01-25 | 1,940 | 1,951 | 1,902 | 1,908 | 45,600 | 954 |
| 2021-01-22 | 1,871 | 1,929 | 1,871 | 1,911 | 50,400 | 955.50 |
| 2021-01-21 | 1,892 | 1,898 | 1,870 | 1,896 | 38,900 | 948 |
| 2021-01-20 | 1,841 | 1,879 | 1,841 | 1,879 | 51,200 | 939.50 |
| 2021-01-19 | 1,844 | 1,844 | 1,816 | 1,836 | 29,100 | 918 |
| 2021-01-18 | 1,822 | 1,868 | 1,804 | 1,838 | 74,800 | 919 |
| 2021-01-15 | 1,810 | 1,830 | 1,797 | 1,822 | 46,600 | 911 |
| 2021-01-14 | 1,841 | 1,847 | 1,801 | 1,810 | 62,200 | 905 |
| 2021-01-13 | 1,819 | 1,867 | 1,818 | 1,834 | 58,400 | 917 |
| 2021-01-12 | 1,821 | 1,825 | 1,805 | 1,814 | 34,500 | 907 |
| 2021-01-08 | 1,799 | 1,825 | 1,788 | 1,821 | 59,900 | 910.50 |
| 2021-01-07 | 1,796 | 1,796 | 1,767 | 1,786 | 31,800 | 893 |
| 2021-01-06 | 1,763 | 1,811 | 1,763 | 1,763 | 81,600 | 881.50 |
| 2021-01-05 | 1,752 | 1,776 | 1,739 | 1,763 | 49,700 | 881.50 |
| 2021-01-04 | 1,731 | 1,772 | 1,706 | 1,766 | 109,900 | 883 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株
