8570 イオンフィナンシャルサービス(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 | 1,255 | 1,255 | 1,242 | 1,242 | 367,100 | 1,242 |
| 2021-12-29 | 1,256 | 1,267 | 1,253 | 1,260 | 280,800 | 1,260 |
| 2021-12-28 | 1,245 | 1,255 | 1,243 | 1,253 | 302,300 | 1,253 |
| 2021-12-27 | 1,240 | 1,242 | 1,232 | 1,234 | 251,400 | 1,234 |
| 2021-12-24 | 1,256 | 1,262 | 1,244 | 1,248 | 187,800 | 1,248 |
| 2021-12-23 | 1,240 | 1,249 | 1,238 | 1,248 | 269,800 | 1,248 |
| 2021-12-22 | 1,244 | 1,244 | 1,233 | 1,239 | 273,500 | 1,239 |
| 2021-12-21 | 1,229 | 1,240 | 1,223 | 1,226 | 392,800 | 1,226 |
| 2021-12-20 | 1,236 | 1,237 | 1,214 | 1,214 | 409,800 | 1,214 |
| 2021-12-17 | 1,256 | 1,262 | 1,243 | 1,250 | 744,000 | 1,250 |
| 2021-12-16 | 1,272 | 1,275 | 1,255 | 1,259 | 553,700 | 1,259 |
| 2021-12-15 | 1,237 | 1,266 | 1,236 | 1,262 | 604,400 | 1,262 |
| 2021-12-14 | 1,240 | 1,251 | 1,227 | 1,236 | 428,800 | 1,236 |
| 2021-12-13 | 1,260 | 1,270 | 1,245 | 1,248 | 347,200 | 1,248 |
| 2021-12-10 | 1,262 | 1,283 | 1,261 | 1,264 | 470,900 | 1,264 |
| 2021-12-09 | 1,271 | 1,285 | 1,266 | 1,272 | 673,400 | 1,272 |
| 2021-12-08 | 1,299 | 1,302 | 1,274 | 1,276 | 548,500 | 1,276 |
| 2021-12-07 | 1,270 | 1,295 | 1,267 | 1,291 | 1,080,300 | 1,291 |
| 2021-12-06 | 1,235 | 1,245 | 1,222 | 1,232 | 583,000 | 1,232 |
| 2021-12-03 | 1,198 | 1,235 | 1,187 | 1,235 | 827,900 | 1,235 |
| 2021-12-02 | 1,196 | 1,197 | 1,168 | 1,180 | 988,700 | 1,180 |
| 2021-12-01 | 1,218 | 1,226 | 1,204 | 1,215 | 871,200 | 1,215 |
| 2021-11-30 | 1,251 | 1,270 | 1,216 | 1,227 | 1,691,700 | 1,227 |
| 2021-11-29 | 1,249 | 1,271 | 1,234 | 1,243 | 832,300 | 1,243 |
| 2021-11-26 | 1,300 | 1,304 | 1,265 | 1,279 | 748,000 | 1,279 |
| 2021-11-25 | 1,310 | 1,325 | 1,304 | 1,323 | 464,400 | 1,323 |
| 2021-11-24 | 1,325 | 1,335 | 1,294 | 1,295 | 902,000 | 1,295 |
| 2021-11-22 | 1,322 | 1,328 | 1,307 | 1,322 | 579,000 | 1,322 |
| 2021-11-19 | 1,361 | 1,366 | 1,340 | 1,345 | 750,900 | 1,345 |
| 2021-11-18 | 1,392 | 1,393 | 1,366 | 1,379 | 534,400 | 1,379 |
| 2021-11-17 | 1,402 | 1,407 | 1,385 | 1,400 | 459,400 | 1,400 |
| 2021-11-16 | 1,414 | 1,422 | 1,386 | 1,391 | 605,800 | 1,391 |
| 2021-11-15 | 1,400 | 1,420 | 1,388 | 1,400 | 726,600 | 1,400 |
| 2021-11-12 | 1,369 | 1,397 | 1,362 | 1,385 | 456,400 | 1,385 |
| 2021-11-11 | 1,380 | 1,396 | 1,375 | 1,377 | 493,200 | 1,377 |
| 2021-11-10 | 1,423 | 1,425 | 1,387 | 1,390 | 631,900 | 1,390 |
| 2021-11-09 | 1,440 | 1,460 | 1,423 | 1,423 | 353,800 | 1,423 |
| 2021-11-08 | 1,448 | 1,465 | 1,439 | 1,440 | 482,800 | 1,440 |
| 2021-11-05 | 1,428 | 1,435 | 1,420 | 1,430 | 584,000 | 1,430 |
| 2021-11-04 | 1,472 | 1,472 | 1,435 | 1,446 | 978,000 | 1,446 |
| 2021-11-02 | 1,480 | 1,481 | 1,451 | 1,454 | 393,300 | 1,454 |
| 2021-11-01 | 1,472 | 1,486 | 1,453 | 1,484 | 521,100 | 1,484 |
| 2021-10-29 | 1,467 | 1,467 | 1,433 | 1,442 | 594,700 | 1,442 |
| 2021-10-28 | 1,468 | 1,481 | 1,445 | 1,470 | 1,907,900 | 1,470 |
| 2021-10-27 | 1,485 | 1,488 | 1,461 | 1,486 | 490,100 | 1,486 |
| 2021-10-26 | 1,488 | 1,502 | 1,478 | 1,498 | 342,100 | 1,498 |
| 2021-10-25 | 1,472 | 1,501 | 1,472 | 1,475 | 501,400 | 1,475 |
| 2021-10-22 | 1,457 | 1,490 | 1,451 | 1,482 | 678,000 | 1,482 |
| 2021-10-21 | 1,487 | 1,505 | 1,465 | 1,480 | 546,900 | 1,480 |
| 2021-10-20 | 1,484 | 1,501 | 1,472 | 1,483 | 643,400 | 1,483 |
| 2021-10-19 | 1,494 | 1,494 | 1,436 | 1,460 | 1,178,100 | 1,460 |
| 2021-10-18 | 1,530 | 1,536 | 1,487 | 1,501 | 935,700 | 1,501 |
| 2021-10-15 | 1,528 | 1,535 | 1,503 | 1,519 | 2,106,700 | 1,519 |
| 2021-10-14 | 1,533 | 1,533 | 1,491 | 1,513 | 1,252,600 | 1,513 |
| 2021-10-13 | 1,545 | 1,569 | 1,537 | 1,551 | 1,271,900 | 1,551 |
| 2021-10-12 | 1,570 | 1,583 | 1,525 | 1,531 | 1,069,500 | 1,531 |
| 2021-10-11 | 1,562 | 1,578 | 1,550 | 1,564 | 1,435,100 | 1,564 |
| 2021-10-08 | 1,500 | 1,551 | 1,496 | 1,547 | 1,922,400 | 1,547 |
| 2021-10-07 | 1,407 | 1,515 | 1,359 | 1,492 | 2,708,800 | 1,492 |
| 2021-10-06 | 1,421 | 1,454 | 1,419 | 1,437 | 1,300,000 | 1,437 |
| 2021-10-05 | 1,419 | 1,432 | 1,388 | 1,413 | 665,900 | 1,413 |
| 2021-10-04 | 1,412 | 1,432 | 1,407 | 1,425 | 655,500 | 1,425 |
| 2021-10-01 | 1,414 | 1,434 | 1,380 | 1,396 | 712,400 | 1,396 |
| 2021-09-30 | 1,469 | 1,478 | 1,430 | 1,431 | 888,000 | 1,431 |
| 2021-09-29 | 1,396 | 1,474 | 1,390 | 1,471 | 1,838,100 | 1,471 |
| 2021-09-28 | 1,393 | 1,418 | 1,384 | 1,415 | 964,100 | 1,415 |
| 2021-09-27 | 1,356 | 1,382 | 1,356 | 1,371 | 726,400 | 1,371 |
| 2021-09-24 | 1,326 | 1,337 | 1,323 | 1,333 | 681,900 | 1,333 |
| 2021-09-22 | 1,307 | 1,312 | 1,295 | 1,301 | 613,300 | 1,301 |
| 2021-09-21 | 1,306 | 1,321 | 1,305 | 1,307 | 806,000 | 1,307 |
| 2021-09-17 | 1,330 | 1,357 | 1,325 | 1,353 | 692,000 | 1,353 |
| 2021-09-16 | 1,350 | 1,352 | 1,326 | 1,334 | 509,500 | 1,334 |
| 2021-09-15 | 1,358 | 1,362 | 1,331 | 1,338 | 1,022,600 | 1,338 |
| 2021-09-14 | 1,381 | 1,393 | 1,374 | 1,392 | 528,200 | 1,392 |
| 2021-09-13 | 1,355 | 1,370 | 1,345 | 1,370 | 721,100 | 1,370 |
| 2021-09-10 | 1,355 | 1,384 | 1,355 | 1,378 | 832,200 | 1,378 |
| 2021-09-09 | 1,337 | 1,350 | 1,332 | 1,337 | 525,200 | 1,337 |
| 2021-09-08 | 1,325 | 1,353 | 1,322 | 1,352 | 610,200 | 1,352 |
| 2021-09-07 | 1,325 | 1,332 | 1,313 | 1,320 | 502,100 | 1,320 |
| 2021-09-06 | 1,325 | 1,328 | 1,304 | 1,311 | 551,400 | 1,311 |
| 2021-09-03 | 1,297 | 1,315 | 1,291 | 1,310 | 532,200 | 1,310 |
| 2021-09-02 | 1,314 | 1,319 | 1,288 | 1,292 | 543,400 | 1,292 |
| 2021-09-01 | 1,290 | 1,329 | 1,290 | 1,325 | 682,400 | 1,325 |
| 2021-08-31 | 1,286 | 1,304 | 1,271 | 1,295 | 1,385,600 | 1,295 |
| 2021-08-30 | 1,274 | 1,302 | 1,272 | 1,302 | 1,210,700 | 1,302 |
| 2021-08-27 | 1,272 | 1,278 | 1,262 | 1,272 | 851,600 | 1,272 |
| 2021-08-26 | 1,284 | 1,297 | 1,277 | 1,280 | 309,500 | 1,280 |
| 2021-08-25 | 1,286 | 1,298 | 1,283 | 1,288 | 420,600 | 1,288 |
| 2021-08-24 | 1,262 | 1,283 | 1,262 | 1,278 | 428,500 | 1,278 |
| 2021-08-23 | 1,260 | 1,279 | 1,256 | 1,256 | 443,600 | 1,256 |
| 2021-08-20 | 1,277 | 1,287 | 1,244 | 1,244 | 833,500 | 1,244 |
| 2021-08-19 | 1,304 | 1,306 | 1,284 | 1,284 | 468,900 | 1,284 |
| 2021-08-18 | 1,305 | 1,324 | 1,301 | 1,314 | 518,100 | 1,314 |
| 2021-08-17 | 1,329 | 1,339 | 1,300 | 1,300 | 503,200 | 1,300 |
| 2021-08-16 | 1,352 | 1,358 | 1,328 | 1,329 | 531,900 | 1,329 |
| 2021-08-13 | 1,380 | 1,384 | 1,366 | 1,366 | 422,700 | 1,366 |
| 2021-08-12 | 1,409 | 1,415 | 1,383 | 1,384 | 409,500 | 1,384 |
| 2021-08-11 | 1,390 | 1,407 | 1,385 | 1,402 | 499,800 | 1,402 |
| 2021-08-10 | 1,363 | 1,399 | 1,363 | 1,374 | 534,100 | 1,374 |
| 2021-08-06 | 1,351 | 1,374 | 1,349 | 1,358 | 324,900 | 1,358 |
| 2021-08-05 | 1,345 | 1,358 | 1,341 | 1,344 | 389,000 | 1,344 |
| 2021-08-04 | 1,371 | 1,373 | 1,350 | 1,351 | 360,700 | 1,351 |
| 2021-08-03 | 1,352 | 1,375 | 1,349 | 1,369 | 379,400 | 1,369 |
| 2021-08-02 | 1,354 | 1,378 | 1,348 | 1,365 | 535,000 | 1,365 |
| 2021-07-30 | 1,366 | 1,373 | 1,345 | 1,345 | 685,200 | 1,345 |
| 2021-07-29 | 1,384 | 1,393 | 1,371 | 1,375 | 513,600 | 1,375 |
| 2021-07-28 | 1,402 | 1,421 | 1,384 | 1,388 | 516,700 | 1,388 |
| 2021-07-27 | 1,394 | 1,421 | 1,390 | 1,417 | 652,900 | 1,417 |
| 2021-07-26 | 1,388 | 1,394 | 1,373 | 1,379 | 571,400 | 1,379 |
| 2021-07-21 | 1,365 | 1,383 | 1,354 | 1,362 | 700,200 | 1,362 |
| 2021-07-20 | 1,322 | 1,353 | 1,322 | 1,337 | 582,900 | 1,337 |
| 2021-07-19 | 1,353 | 1,364 | 1,345 | 1,352 | 666,300 | 1,352 |
| 2021-07-16 | 1,380 | 1,396 | 1,368 | 1,379 | 449,700 | 1,379 |
| 2021-07-15 | 1,406 | 1,407 | 1,376 | 1,377 | 613,500 | 1,377 |
| 2021-07-14 | 1,390 | 1,422 | 1,387 | 1,420 | 736,800 | 1,420 |
| 2021-07-13 | 1,400 | 1,404 | 1,393 | 1,401 | 593,100 | 1,401 |
| 2021-07-12 | 1,409 | 1,418 | 1,380 | 1,382 | 984,500 | 1,382 |
| 2021-07-09 | 1,355 | 1,378 | 1,329 | 1,375 | 1,413,400 | 1,375 |
| 2021-07-08 | 1,440 | 1,440 | 1,375 | 1,388 | 2,377,100 | 1,388 |
| 2021-07-07 | 1,390 | 1,400 | 1,358 | 1,386 | 1,588,700 | 1,386 |
| 2021-07-06 | 1,386 | 1,421 | 1,384 | 1,420 | 739,700 | 1,420 |
| 2021-07-05 | 1,358 | 1,378 | 1,350 | 1,376 | 526,100 | 1,376 |
| 2021-07-02 | 1,321 | 1,363 | 1,320 | 1,363 | 600,800 | 1,363 |
| 2021-07-01 | 1,330 | 1,333 | 1,312 | 1,323 | 349,100 | 1,323 |
| 2021-06-30 | 1,322 | 1,336 | 1,309 | 1,309 | 516,500 | 1,309 |
| 2021-06-29 | 1,322 | 1,330 | 1,306 | 1,312 | 646,800 | 1,312 |
| 2021-06-28 | 1,307 | 1,343 | 1,307 | 1,338 | 798,400 | 1,338 |
| 2021-06-25 | 1,313 | 1,320 | 1,305 | 1,312 | 482,500 | 1,312 |
| 2021-06-24 | 1,292 | 1,313 | 1,292 | 1,307 | 487,100 | 1,307 |
| 2021-06-23 | 1,305 | 1,319 | 1,301 | 1,304 | 588,000 | 1,304 |
| 2021-06-22 | 1,311 | 1,320 | 1,298 | 1,320 | 946,700 | 1,320 |
| 2021-06-21 | 1,314 | 1,314 | 1,278 | 1,281 | 950,300 | 1,281 |
| 2021-06-18 | 1,353 | 1,358 | 1,326 | 1,334 | 852,700 | 1,334 |
| 2021-06-17 | 1,342 | 1,353 | 1,332 | 1,349 | 497,800 | 1,349 |
| 2021-06-16 | 1,329 | 1,345 | 1,324 | 1,341 | 542,300 | 1,341 |
| 2021-06-15 | 1,302 | 1,320 | 1,287 | 1,318 | 750,800 | 1,318 |
| 2021-06-14 | 1,344 | 1,349 | 1,294 | 1,302 | 678,200 | 1,302 |
| 2021-06-11 | 1,335 | 1,338 | 1,309 | 1,314 | 844,000 | 1,314 |
| 2021-06-10 | 1,333 | 1,351 | 1,331 | 1,348 | 499,200 | 1,348 |
| 2021-06-09 | 1,330 | 1,356 | 1,326 | 1,345 | 625,800 | 1,345 |
| 2021-06-08 | 1,310 | 1,328 | 1,308 | 1,321 | 412,200 | 1,321 |
| 2021-06-07 | 1,313 | 1,315 | 1,304 | 1,311 | 356,400 | 1,311 |
| 2021-06-04 | 1,325 | 1,332 | 1,310 | 1,316 | 509,800 | 1,316 |
| 2021-06-03 | 1,324 | 1,337 | 1,320 | 1,336 | 628,500 | 1,336 |
| 2021-06-02 | 1,291 | 1,318 | 1,289 | 1,314 | 647,200 | 1,314 |
| 2021-06-01 | 1,283 | 1,290 | 1,262 | 1,281 | 516,100 | 1,281 |
| 2021-05-31 | 1,295 | 1,296 | 1,267 | 1,273 | 939,000 | 1,273 |
| 2021-05-28 | 1,294 | 1,313 | 1,285 | 1,312 | 938,900 | 1,312 |
| 2021-05-27 | 1,292 | 1,293 | 1,252 | 1,252 | 866,200 | 1,252 |
| 2021-05-26 | 1,294 | 1,302 | 1,287 | 1,292 | 417,900 | 1,292 |
| 2021-05-25 | 1,324 | 1,324 | 1,302 | 1,307 | 481,000 | 1,307 |
| 2021-05-24 | 1,298 | 1,321 | 1,297 | 1,319 | 548,400 | 1,319 |
| 2021-05-21 | 1,300 | 1,316 | 1,290 | 1,295 | 549,400 | 1,295 |
| 2021-05-20 | 1,296 | 1,317 | 1,286 | 1,308 | 671,900 | 1,308 |
| 2021-05-19 | 1,286 | 1,304 | 1,278 | 1,290 | 442,700 | 1,290 |
| 2021-05-18 | 1,287 | 1,315 | 1,285 | 1,304 | 676,200 | 1,304 |
| 2021-05-17 | 1,271 | 1,293 | 1,271 | 1,287 | 685,300 | 1,287 |
| 2021-05-14 | 1,245 | 1,273 | 1,242 | 1,261 | 589,600 | 1,261 |
| 2021-05-13 | 1,211 | 1,242 | 1,211 | 1,225 | 1,055,600 | 1,225 |
| 2021-05-12 | 1,233 | 1,254 | 1,224 | 1,235 | 798,000 | 1,235 |
| 2021-05-11 | 1,268 | 1,276 | 1,236 | 1,239 | 835,400 | 1,239 |
| 2021-05-10 | 1,278 | 1,281 | 1,270 | 1,271 | 574,800 | 1,271 |
| 2021-05-07 | 1,248 | 1,273 | 1,245 | 1,269 | 455,500 | 1,269 |
| 2021-05-06 | 1,267 | 1,278 | 1,246 | 1,249 | 735,500 | 1,249 |
| 2021-04-30 | 1,254 | 1,260 | 1,239 | 1,240 | 728,900 | 1,240 |
| 2021-04-28 | 1,245 | 1,255 | 1,238 | 1,239 | 621,000 | 1,239 |
| 2021-04-27 | 1,226 | 1,245 | 1,214 | 1,241 | 785,500 | 1,241 |
| 2021-04-26 | 1,220 | 1,234 | 1,208 | 1,226 | 775,000 | 1,226 |
| 2021-04-23 | 1,209 | 1,224 | 1,202 | 1,206 | 697,200 | 1,206 |
| 2021-04-22 | 1,221 | 1,228 | 1,198 | 1,212 | 889,700 | 1,212 |
| 2021-04-21 | 1,209 | 1,220 | 1,192 | 1,206 | 1,315,800 | 1,206 |
| 2021-04-20 | 1,250 | 1,254 | 1,222 | 1,228 | 1,513,500 | 1,228 |
| 2021-04-19 | 1,271 | 1,279 | 1,257 | 1,262 | 1,337,300 | 1,262 |
| 2021-04-16 | 1,295 | 1,298 | 1,270 | 1,290 | 1,285,000 | 1,290 |
| 2021-04-15 | 1,321 | 1,335 | 1,302 | 1,305 | 1,074,800 | 1,305 |
| 2021-04-14 | 1,294 | 1,309 | 1,275 | 1,307 | 1,392,800 | 1,307 |
| 2021-04-13 | 1,307 | 1,343 | 1,292 | 1,310 | 1,485,100 | 1,310 |
| 2021-04-12 | 1,352 | 1,354 | 1,301 | 1,319 | 3,269,400 | 1,319 |
| 2021-04-09 | 1,443 | 1,476 | 1,428 | 1,462 | 1,063,000 | 1,462 |
| 2021-04-08 | 1,479 | 1,483 | 1,432 | 1,435 | 798,400 | 1,435 |
| 2021-04-07 | 1,510 | 1,532 | 1,487 | 1,491 | 805,700 | 1,491 |
| 2021-04-06 | 1,503 | 1,516 | 1,490 | 1,508 | 644,500 | 1,508 |
| 2021-04-05 | 1,478 | 1,521 | 1,470 | 1,520 | 762,300 | 1,520 |
| 2021-04-02 | 1,465 | 1,474 | 1,437 | 1,453 | 699,600 | 1,453 |
| 2021-04-01 | 1,484 | 1,505 | 1,467 | 1,475 | 437,700 | 1,475 |
| 2021-03-31 | 1,503 | 1,509 | 1,472 | 1,485 | 662,500 | 1,485 |
| 2021-03-30 | 1,500 | 1,516 | 1,482 | 1,514 | 615,900 | 1,514 |
| 2021-03-29 | 1,575 | 1,576 | 1,500 | 1,515 | 688,700 | 1,515 |
| 2021-03-26 | 1,540 | 1,552 | 1,526 | 1,546 | 447,000 | 1,546 |
| 2021-03-25 | 1,482 | 1,533 | 1,482 | 1,515 | 576,200 | 1,515 |
| 2021-03-24 | 1,483 | 1,512 | 1,472 | 1,481 | 619,200 | 1,481 |
| 2021-03-23 | 1,575 | 1,580 | 1,521 | 1,521 | 508,400 | 1,521 |
| 2021-03-22 | 1,588 | 1,608 | 1,577 | 1,585 | 657,500 | 1,585 |
| 2021-03-19 | 1,544 | 1,595 | 1,536 | 1,595 | 882,100 | 1,595 |
| 2021-03-18 | 1,570 | 1,581 | 1,540 | 1,563 | 729,600 | 1,563 |
| 2021-03-17 | 1,536 | 1,574 | 1,536 | 1,573 | 667,600 | 1,573 |
| 2021-03-16 | 1,541 | 1,565 | 1,524 | 1,556 | 618,500 | 1,556 |
| 2021-03-15 | 1,529 | 1,564 | 1,529 | 1,558 | 792,100 | 1,558 |
| 2021-03-12 | 1,493 | 1,510 | 1,470 | 1,503 | 812,200 | 1,503 |
| 2021-03-11 | 1,476 | 1,513 | 1,473 | 1,498 | 956,900 | 1,498 |
| 2021-03-10 | 1,453 | 1,476 | 1,438 | 1,464 | 532,400 | 1,464 |
| 2021-03-09 | 1,460 | 1,474 | 1,440 | 1,467 | 783,400 | 1,467 |
| 2021-03-08 | 1,400 | 1,429 | 1,390 | 1,420 | 783,900 | 1,420 |
| 2021-03-05 | 1,390 | 1,394 | 1,345 | 1,371 | 653,200 | 1,371 |
| 2021-03-04 | 1,405 | 1,407 | 1,364 | 1,382 | 526,800 | 1,382 |
| 2021-03-03 | 1,400 | 1,409 | 1,387 | 1,402 | 466,500 | 1,402 |
| 2021-03-02 | 1,406 | 1,419 | 1,380 | 1,387 | 532,600 | 1,387 |
| 2021-03-01 | 1,375 | 1,396 | 1,363 | 1,396 | 968,600 | 1,396 |
| 2021-02-26 | 1,389 | 1,397 | 1,364 | 1,364 | 1,237,800 | 1,364 |
| 2021-02-25 | 1,422 | 1,422 | 1,396 | 1,410 | 536,200 | 1,410 |
| 2021-02-24 | 1,414 | 1,437 | 1,398 | 1,404 | 1,262,000 | 1,404 |
| 2021-02-22 | 1,406 | 1,419 | 1,391 | 1,397 | 665,500 | 1,397 |
| 2021-02-19 | 1,400 | 1,408 | 1,364 | 1,364 | 856,900 | 1,364 |
| 2021-02-18 | 1,455 | 1,457 | 1,410 | 1,410 | 938,600 | 1,410 |
| 2021-02-17 | 1,441 | 1,473 | 1,438 | 1,472 | 716,300 | 1,472 |
| 2021-02-16 | 1,404 | 1,444 | 1,399 | 1,425 | 691,600 | 1,425 |
| 2021-02-15 | 1,403 | 1,408 | 1,390 | 1,398 | 604,700 | 1,398 |
| 2021-02-12 | 1,398 | 1,401 | 1,381 | 1,387 | 543,900 | 1,387 |
| 2021-02-10 | 1,366 | 1,409 | 1,366 | 1,400 | 682,000 | 1,400 |
| 2021-02-09 | 1,400 | 1,405 | 1,366 | 1,369 | 716,900 | 1,369 |
| 2021-02-08 | 1,366 | 1,399 | 1,366 | 1,399 | 915,200 | 1,399 |
| 2021-02-05 | 1,350 | 1,366 | 1,340 | 1,366 | 713,500 | 1,366 |
| 2021-02-04 | 1,318 | 1,339 | 1,317 | 1,327 | 417,900 | 1,327 |
| 2021-02-03 | 1,296 | 1,317 | 1,296 | 1,317 | 606,400 | 1,317 |
| 2021-02-02 | 1,265 | 1,282 | 1,256 | 1,281 | 593,800 | 1,281 |
| 2021-02-01 | 1,226 | 1,281 | 1,224 | 1,267 | 572,000 | 1,267 |
| 2021-01-29 | 1,284 | 1,290 | 1,256 | 1,256 | 583,500 | 1,256 |
| 2021-01-28 | 1,239 | 1,288 | 1,228 | 1,279 | 632,500 | 1,279 |
| 2021-01-27 | 1,265 | 1,281 | 1,259 | 1,274 | 568,800 | 1,274 |
| 2021-01-26 | 1,271 | 1,278 | 1,252 | 1,253 | 1,035,300 | 1,253 |
| 2021-01-25 | 1,301 | 1,304 | 1,286 | 1,299 | 445,200 | 1,299 |
| 2021-01-22 | 1,312 | 1,318 | 1,299 | 1,299 | 864,300 | 1,299 |
| 2021-01-21 | 1,319 | 1,341 | 1,306 | 1,340 | 813,900 | 1,340 |
| 2021-01-20 | 1,300 | 1,315 | 1,288 | 1,313 | 983,200 | 1,313 |
| 2021-01-19 | 1,308 | 1,319 | 1,301 | 1,309 | 482,500 | 1,309 |
| 2021-01-18 | 1,327 | 1,332 | 1,297 | 1,305 | 741,100 | 1,305 |
| 2021-01-15 | 1,355 | 1,388 | 1,339 | 1,339 | 1,010,400 | 1,339 |
| 2021-01-14 | 1,398 | 1,401 | 1,357 | 1,365 | 1,840,800 | 1,365 |
| 2021-01-13 | 1,310 | 1,326 | 1,291 | 1,326 | 1,474,200 | 1,326 |
| 2021-01-12 | 1,299 | 1,315 | 1,294 | 1,308 | 903,200 | 1,308 |
| 2021-01-08 | 1,255 | 1,298 | 1,254 | 1,298 | 915,900 | 1,298 |
| 2021-01-07 | 1,261 | 1,290 | 1,258 | 1,265 | 1,028,800 | 1,265 |
| 2021-01-06 | 1,225 | 1,246 | 1,218 | 1,240 | 696,700 | 1,240 |
| 2021-01-05 | 1,216 | 1,233 | 1,215 | 1,227 | 598,200 | 1,227 |
| 2021-01-04 | 1,242 | 1,245 | 1,207 | 1,241 | 763,300 | 1,241 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
