8929 (株)青山財産ネットワークス 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 | 1,477 | 1,527 | 1,455 | 1,519 | 143,400 | 1,519 |
| 2021-12-29 | 1,447 | 1,488 | 1,430 | 1,474 | 86,800 | 1,474 |
| 2021-12-28 | 1,480 | 1,492 | 1,441 | 1,468 | 185,700 | 1,468 |
| 2021-12-27 | 1,529 | 1,543 | 1,470 | 1,498 | 224,000 | 1,498 |
| 2021-12-24 | 1,514 | 1,535 | 1,493 | 1,528 | 149,600 | 1,528 |
| 2021-12-23 | 1,544 | 1,544 | 1,430 | 1,505 | 352,100 | 1,505 |
| 2021-12-22 | 1,486 | 1,544 | 1,470 | 1,536 | 180,700 | 1,536 |
| 2021-12-21 | 1,483 | 1,513 | 1,452 | 1,493 | 158,300 | 1,493 |
| 2021-12-20 | 1,454 | 1,516 | 1,446 | 1,453 | 136,300 | 1,453 |
| 2021-12-17 | 1,433 | 1,455 | 1,426 | 1,445 | 67,800 | 1,445 |
| 2021-12-16 | 1,475 | 1,479 | 1,422 | 1,443 | 97,400 | 1,443 |
| 2021-12-15 | 1,469 | 1,470 | 1,420 | 1,439 | 71,400 | 1,439 |
| 2021-12-14 | 1,444 | 1,466 | 1,425 | 1,439 | 87,300 | 1,439 |
| 2021-12-13 | 1,500 | 1,527 | 1,451 | 1,462 | 132,200 | 1,462 |
| 2021-12-10 | 1,454 | 1,479 | 1,442 | 1,445 | 106,000 | 1,445 |
| 2021-12-09 | 1,439 | 1,479 | 1,430 | 1,460 | 90,700 | 1,460 |
| 2021-12-08 | 1,425 | 1,437 | 1,413 | 1,432 | 42,000 | 1,432 |
| 2021-12-07 | 1,391 | 1,436 | 1,385 | 1,425 | 96,400 | 1,425 |
| 2021-12-06 | 1,380 | 1,388 | 1,353 | 1,380 | 72,200 | 1,380 |
| 2021-12-03 | 1,338 | 1,378 | 1,335 | 1,378 | 59,100 | 1,378 |
| 2021-12-02 | 1,354 | 1,394 | 1,336 | 1,336 | 84,900 | 1,336 |
| 2021-12-01 | 1,328 | 1,398 | 1,314 | 1,371 | 99,600 | 1,371 |
| 2021-11-30 | 1,335 | 1,378 | 1,333 | 1,344 | 72,000 | 1,344 |
| 2021-11-29 | 1,334 | 1,374 | 1,302 | 1,348 | 145,700 | 1,348 |
| 2021-11-26 | 1,371 | 1,407 | 1,356 | 1,394 | 138,400 | 1,394 |
| 2021-11-25 | 1,415 | 1,415 | 1,340 | 1,384 | 109,700 | 1,384 |
| 2021-11-24 | 1,435 | 1,435 | 1,374 | 1,416 | 104,500 | 1,416 |
| 2021-11-22 | 1,499 | 1,499 | 1,435 | 1,459 | 94,100 | 1,459 |
| 2021-11-19 | 1,466 | 1,520 | 1,454 | 1,490 | 292,100 | 1,490 |
| 2021-11-18 | 1,318 | 1,470 | 1,318 | 1,442 | 485,100 | 1,442 |
| 2021-11-17 | 1,311 | 1,345 | 1,305 | 1,316 | 86,300 | 1,316 |
| 2021-11-16 | 1,321 | 1,371 | 1,295 | 1,313 | 188,600 | 1,313 |
| 2021-11-15 | 1,328 | 1,372 | 1,301 | 1,310 | 202,400 | 1,310 |
| 2021-11-12 | 1,251 | 1,329 | 1,249 | 1,298 | 216,700 | 1,298 |
| 2021-11-11 | 1,232 | 1,292 | 1,206 | 1,242 | 267,300 | 1,242 |
| 2021-11-10 | 1,105 | 1,250 | 1,040 | 1,230 | 333,500 | 1,230 |
| 2021-11-09 | 1,123 | 1,147 | 1,103 | 1,107 | 64,400 | 1,107 |
| 2021-11-08 | 1,141 | 1,157 | 1,133 | 1,151 | 34,000 | 1,151 |
| 2021-11-05 | 1,116 | 1,150 | 1,116 | 1,136 | 58,600 | 1,136 |
| 2021-11-04 | 1,155 | 1,172 | 1,106 | 1,124 | 191,500 | 1,124 |
| 2021-11-02 | 1,178 | 1,178 | 1,145 | 1,159 | 43,800 | 1,159 |
| 2021-11-01 | 1,170 | 1,190 | 1,168 | 1,181 | 24,900 | 1,181 |
| 2021-10-29 | 1,174 | 1,177 | 1,160 | 1,177 | 27,800 | 1,177 |
| 2021-10-28 | 1,170 | 1,195 | 1,152 | 1,186 | 55,700 | 1,186 |
| 2021-10-27 | 1,200 | 1,203 | 1,161 | 1,177 | 95,500 | 1,177 |
| 2021-10-26 | 1,211 | 1,214 | 1,186 | 1,214 | 41,800 | 1,214 |
| 2021-10-25 | 1,197 | 1,200 | 1,176 | 1,196 | 43,700 | 1,196 |
| 2021-10-22 | 1,189 | 1,225 | 1,183 | 1,200 | 98,700 | 1,200 |
| 2021-10-21 | 1,172 | 1,209 | 1,170 | 1,189 | 92,400 | 1,189 |
| 2021-10-20 | 1,162 | 1,180 | 1,151 | 1,178 | 40,300 | 1,178 |
| 2021-10-19 | 1,174 | 1,174 | 1,146 | 1,168 | 43,100 | 1,168 |
| 2021-10-18 | 1,154 | 1,177 | 1,137 | 1,177 | 54,600 | 1,177 |
| 2021-10-15 | 1,140 | 1,158 | 1,127 | 1,150 | 48,000 | 1,150 |
| 2021-10-14 | 1,150 | 1,161 | 1,134 | 1,145 | 60,600 | 1,145 |
| 2021-10-13 | 1,145 | 1,160 | 1,129 | 1,150 | 92,100 | 1,150 |
| 2021-10-12 | 1,201 | 1,207 | 1,139 | 1,154 | 145,900 | 1,154 |
| 2021-10-11 | 1,165 | 1,222 | 1,160 | 1,201 | 247,700 | 1,201 |
| 2021-10-08 | 1,157 | 1,174 | 1,123 | 1,145 | 210,000 | 1,145 |
| 2021-10-07 | 1,082 | 1,157 | 1,082 | 1,147 | 323,200 | 1,147 |
| 2021-10-06 | 1,053 | 1,082 | 1,050 | 1,078 | 112,700 | 1,078 |
| 2021-10-05 | 1,021 | 1,059 | 997 | 1,050 | 138,500 | 1,050 |
| 2021-10-04 | 1,060 | 1,088 | 1,025 | 1,057 | 173,600 | 1,057 |
| 2021-10-01 | 1,028 | 1,050 | 1,000 | 1,047 | 145,300 | 1,047 |
| 2021-09-30 | 976 | 1,038 | 966 | 1,029 | 207,300 | 1,029 |
| 2021-09-29 | 971 | 973 | 949 | 963 | 67,100 | 963 |
| 2021-09-28 | 975 | 985 | 963 | 975 | 42,300 | 975 |
| 2021-09-27 | 980 | 980 | 962 | 971 | 62,900 | 971 |
| 2021-09-24 | 952 | 977 | 943 | 977 | 183,000 | 977 |
| 2021-09-22 | 938 | 958 | 930 | 942 | 93,700 | 942 |
| 2021-09-21 | 917 | 938 | 906 | 924 | 46,400 | 924 |
| 2021-09-17 | 919 | 945 | 919 | 939 | 159,300 | 939 |
| 2021-09-16 | 915 | 924 | 900 | 909 | 40,400 | 909 |
| 2021-09-15 | 922 | 922 | 901 | 912 | 36,600 | 912 |
| 2021-09-14 | 922 | 927 | 911 | 927 | 28,300 | 927 |
| 2021-09-13 | 910 | 922 | 902 | 922 | 35,300 | 922 |
| 2021-09-10 | 926 | 930 | 910 | 916 | 53,500 | 916 |
| 2021-09-09 | 909 | 919 | 907 | 919 | 19,700 | 919 |
| 2021-09-08 | 905 | 917 | 903 | 916 | 19,600 | 916 |
| 2021-09-07 | 922 | 923 | 905 | 915 | 29,700 | 915 |
| 2021-09-06 | 916 | 929 | 908 | 924 | 67,000 | 924 |
| 2021-09-03 | 885 | 912 | 884 | 907 | 129,500 | 907 |
| 2021-09-02 | 885 | 888 | 876 | 877 | 80,700 | 877 |
| 2021-09-01 | 883 | 887 | 882 | 883 | 66,500 | 883 |
| 2021-08-31 | 865 | 879 | 862 | 873 | 36,000 | 873 |
| 2021-08-30 | 849 | 885 | 849 | 863 | 56,000 | 863 |
| 2021-08-27 | 1,712 | 1,730 | 1,709 | 1,725 | 10,100 | 862.50 |
| 2021-08-26 | 1,717 | 1,735 | 1,715 | 1,715 | 17,400 | 857.50 |
| 2021-08-25 | 1,733 | 1,733 | 1,719 | 1,730 | 14,900 | 865 |
| 2021-08-24 | 1,710 | 1,731 | 1,710 | 1,731 | 12,900 | 865.50 |
| 2021-08-23 | 1,713 | 1,731 | 1,704 | 1,720 | 26,500 | 860 |
| 2021-08-20 | 1,700 | 1,708 | 1,691 | 1,693 | 13,400 | 846.50 |
| 2021-08-19 | 1,708 | 1,719 | 1,700 | 1,700 | 9,600 | 850 |
| 2021-08-18 | 1,682 | 1,720 | 1,682 | 1,701 | 15,300 | 850.50 |
| 2021-08-17 | 1,677 | 1,705 | 1,662 | 1,695 | 22,400 | 847.50 |
| 2021-08-16 | 1,714 | 1,714 | 1,673 | 1,680 | 19,400 | 840 |
| 2021-08-13 | 1,706 | 1,716 | 1,703 | 1,711 | 11,000 | 855.50 |
| 2021-08-12 | 1,696 | 1,707 | 1,684 | 1,704 | 12,300 | 852 |
| 2021-08-11 | 1,680 | 1,701 | 1,680 | 1,690 | 15,400 | 845 |
| 2021-08-10 | 1,674 | 1,699 | 1,667 | 1,667 | 23,700 | 833.50 |
| 2021-08-06 | 1,661 | 1,665 | 1,648 | 1,665 | 10,800 | 832.50 |
| 2021-08-05 | 1,685 | 1,700 | 1,652 | 1,652 | 30,300 | 826 |
| 2021-08-04 | 1,723 | 1,743 | 1,674 | 1,697 | 138,700 | 848.50 |
| 2021-08-03 | 1,594 | 1,597 | 1,576 | 1,595 | 9,200 | 797.50 |
| 2021-08-02 | 1,598 | 1,598 | 1,576 | 1,590 | 11,900 | 795 |
| 2021-07-30 | 1,586 | 1,586 | 1,569 | 1,569 | 6,800 | 784.50 |
| 2021-07-29 | 1,580 | 1,581 | 1,570 | 1,570 | 2,400 | 785 |
| 2021-07-28 | 1,591 | 1,591 | 1,573 | 1,586 | 5,400 | 793 |
| 2021-07-27 | 1,603 | 1,603 | 1,590 | 1,599 | 1,900 | 799.50 |
| 2021-07-26 | 1,615 | 1,615 | 1,595 | 1,613 | 10,600 | 806.50 |
| 2021-07-21 | 1,591 | 1,603 | 1,585 | 1,597 | 14,400 | 798.50 |
| 2021-07-20 | 1,574 | 1,588 | 1,574 | 1,584 | 8,300 | 792 |
| 2021-07-19 | 1,580 | 1,600 | 1,580 | 1,596 | 6,800 | 798 |
| 2021-07-16 | 1,582 | 1,592 | 1,577 | 1,591 | 6,200 | 795.50 |
| 2021-07-15 | 1,596 | 1,596 | 1,581 | 1,582 | 3,500 | 791 |
| 2021-07-14 | 1,600 | 1,600 | 1,582 | 1,597 | 3,700 | 798.50 |
| 2021-07-13 | 1,585 | 1,596 | 1,581 | 1,593 | 5,600 | 796.50 |
| 2021-07-12 | 1,590 | 1,591 | 1,574 | 1,581 | 9,700 | 790.50 |
| 2021-07-09 | 1,581 | 1,587 | 1,557 | 1,587 | 16,600 | 793.50 |
| 2021-07-08 | 1,598 | 1,599 | 1,586 | 1,587 | 4,200 | 793.50 |
| 2021-07-07 | 1,604 | 1,605 | 1,595 | 1,595 | 4,500 | 797.50 |
| 2021-07-06 | 1,590 | 1,619 | 1,590 | 1,596 | 10,500 | 798 |
| 2021-07-05 | 1,599 | 1,622 | 1,599 | 1,622 | 4,900 | 811 |
| 2021-07-02 | 1,600 | 1,609 | 1,592 | 1,605 | 8,400 | 802.50 |
| 2021-07-01 | 1,598 | 1,598 | 1,590 | 1,592 | 5,200 | 796 |
| 2021-06-30 | 1,621 | 1,622 | 1,598 | 1,598 | 10,700 | 799 |
| 2021-06-29 | 1,584 | 1,617 | 1,581 | 1,617 | 29,000 | 808.50 |
| 2021-06-28 | 1,624 | 1,639 | 1,621 | 1,622 | 17,100 | 811 |
| 2021-06-25 | 1,629 | 1,631 | 1,612 | 1,623 | 16,600 | 811.50 |
| 2021-06-24 | 1,620 | 1,625 | 1,593 | 1,605 | 20,400 | 802.50 |
| 2021-06-23 | 1,637 | 1,637 | 1,605 | 1,607 | 17,600 | 803.50 |
| 2021-06-22 | 1,591 | 1,629 | 1,591 | 1,629 | 14,800 | 814.50 |
| 2021-06-21 | 1,577 | 1,583 | 1,570 | 1,580 | 25,200 | 790 |
| 2021-06-18 | 1,605 | 1,605 | 1,587 | 1,592 | 19,600 | 796 |
| 2021-06-17 | 1,585 | 1,599 | 1,585 | 1,593 | 5,900 | 796.50 |
| 2021-06-16 | 1,593 | 1,594 | 1,581 | 1,585 | 9,400 | 792.50 |
| 2021-06-15 | 1,590 | 1,590 | 1,581 | 1,583 | 10,300 | 791.50 |
| 2021-06-14 | 1,588 | 1,590 | 1,580 | 1,584 | 6,000 | 792 |
| 2021-06-11 | 1,586 | 1,586 | 1,578 | 1,581 | 3,200 | 790.50 |
| 2021-06-10 | 1,588 | 1,588 | 1,574 | 1,581 | 11,200 | 790.50 |
| 2021-06-09 | 1,578 | 1,588 | 1,562 | 1,570 | 26,200 | 785 |
| 2021-06-08 | 1,583 | 1,585 | 1,567 | 1,578 | 6,300 | 789 |
| 2021-06-07 | 1,579 | 1,591 | 1,579 | 1,583 | 3,900 | 791.50 |
| 2021-06-04 | 1,595 | 1,595 | 1,575 | 1,576 | 15,700 | 788 |
| 2021-06-03 | 1,612 | 1,622 | 1,590 | 1,600 | 17,200 | 800 |
| 2021-06-02 | 1,615 | 1,632 | 1,615 | 1,624 | 7,000 | 812 |
| 2021-06-01 | 1,638 | 1,638 | 1,618 | 1,622 | 3,100 | 811 |
| 2021-05-31 | 1,623 | 1,641 | 1,620 | 1,626 | 7,300 | 813 |
| 2021-05-28 | 1,640 | 1,644 | 1,625 | 1,633 | 15,300 | 816.50 |
| 2021-05-27 | 1,633 | 1,644 | 1,616 | 1,636 | 17,800 | 818 |
| 2021-05-26 | 1,616 | 1,648 | 1,616 | 1,645 | 24,500 | 822.50 |
| 2021-05-25 | 1,593 | 1,621 | 1,585 | 1,620 | 28,300 | 810 |
| 2021-05-24 | 1,567 | 1,584 | 1,567 | 1,583 | 9,500 | 791.50 |
| 2021-05-21 | 1,555 | 1,581 | 1,551 | 1,566 | 21,700 | 783 |
| 2021-05-20 | 1,553 | 1,563 | 1,550 | 1,555 | 5,500 | 777.50 |
| 2021-05-19 | 1,560 | 1,578 | 1,551 | 1,559 | 26,900 | 779.50 |
| 2021-05-18 | 1,512 | 1,530 | 1,512 | 1,525 | 6,500 | 762.50 |
| 2021-05-17 | 1,530 | 1,530 | 1,509 | 1,513 | 8,700 | 756.50 |
| 2021-05-14 | 1,515 | 1,516 | 1,503 | 1,503 | 14,300 | 751.50 |
| 2021-05-13 | 1,505 | 1,515 | 1,486 | 1,498 | 38,200 | 749 |
| 2021-05-12 | 1,541 | 1,541 | 1,505 | 1,518 | 30,800 | 759 |
| 2021-05-11 | 1,570 | 1,570 | 1,534 | 1,534 | 20,200 | 767 |
| 2021-05-10 | 1,592 | 1,597 | 1,527 | 1,559 | 20,000 | 779.50 |
| 2021-05-07 | 1,582 | 1,593 | 1,579 | 1,592 | 5,200 | 796 |
| 2021-05-06 | 1,575 | 1,584 | 1,571 | 1,582 | 5,500 | 791 |
| 2021-04-30 | 1,556 | 1,572 | 1,551 | 1,560 | 13,200 | 780 |
| 2021-04-28 | 1,540 | 1,563 | 1,540 | 1,556 | 13,600 | 778 |
| 2021-04-27 | 1,553 | 1,553 | 1,540 | 1,540 | 11,700 | 770 |
| 2021-04-26 | 1,571 | 1,571 | 1,500 | 1,540 | 37,300 | 770 |
| 2021-04-23 | 1,577 | 1,583 | 1,546 | 1,555 | 24,000 | 777.50 |
| 2021-04-22 | 1,595 | 1,596 | 1,568 | 1,577 | 11,600 | 788.50 |
| 2021-04-21 | 1,585 | 1,585 | 1,565 | 1,575 | 21,400 | 787.50 |
| 2021-04-20 | 1,604 | 1,613 | 1,596 | 1,602 | 11,700 | 801 |
| 2021-04-19 | 1,621 | 1,624 | 1,611 | 1,615 | 8,500 | 807.50 |
| 2021-04-16 | 1,639 | 1,639 | 1,616 | 1,621 | 11,800 | 810.50 |
| 2021-04-15 | 1,651 | 1,654 | 1,628 | 1,639 | 12,200 | 819.50 |
| 2021-04-14 | 1,645 | 1,649 | 1,620 | 1,647 | 23,500 | 823.50 |
| 2021-04-13 | 1,661 | 1,673 | 1,646 | 1,649 | 9,000 | 824.50 |
| 2021-04-12 | 1,690 | 1,690 | 1,651 | 1,667 | 19,000 | 833.50 |
| 2021-04-09 | 1,705 | 1,707 | 1,661 | 1,689 | 30,500 | 844.50 |
| 2021-04-08 | 1,667 | 1,705 | 1,667 | 1,687 | 44,200 | 843.50 |
| 2021-04-07 | 1,625 | 1,667 | 1,625 | 1,666 | 30,800 | 833 |
| 2021-04-06 | 1,618 | 1,644 | 1,610 | 1,622 | 33,500 | 811 |
| 2021-04-05 | 1,603 | 1,613 | 1,600 | 1,612 | 22,200 | 806 |
| 2021-04-02 | 1,605 | 1,605 | 1,593 | 1,598 | 7,300 | 799 |
| 2021-04-01 | 1,601 | 1,605 | 1,586 | 1,605 | 18,400 | 802.50 |
| 2021-03-31 | 1,602 | 1,607 | 1,586 | 1,600 | 33,900 | 800 |
| 2021-03-30 | 1,603 | 1,603 | 1,584 | 1,592 | 7,400 | 796 |
| 2021-03-29 | 1,600 | 1,609 | 1,582 | 1,592 | 41,300 | 796 |
| 2021-03-26 | 1,600 | 1,604 | 1,569 | 1,594 | 37,700 | 797 |
| 2021-03-25 | 1,604 | 1,628 | 1,567 | 1,582 | 110,300 | 791 |
| 2021-03-24 | 1,578 | 1,578 | 1,548 | 1,564 | 15,900 | 782 |
| 2021-03-23 | 1,580 | 1,617 | 1,580 | 1,585 | 16,100 | 792.50 |
| 2021-03-22 | 1,583 | 1,592 | 1,574 | 1,580 | 11,200 | 790 |
| 2021-03-19 | 1,570 | 1,586 | 1,570 | 1,570 | 10,100 | 785 |
| 2021-03-18 | 1,571 | 1,585 | 1,571 | 1,581 | 6,400 | 790.50 |
| 2021-03-17 | 1,570 | 1,586 | 1,567 | 1,576 | 16,700 | 788 |
| 2021-03-16 | 1,576 | 1,590 | 1,576 | 1,576 | 9,400 | 788 |
| 2021-03-15 | 1,575 | 1,597 | 1,574 | 1,581 | 25,900 | 790.50 |
| 2021-03-12 | 1,590 | 1,591 | 1,560 | 1,583 | 25,900 | 791.50 |
| 2021-03-11 | 1,554 | 1,600 | 1,550 | 1,588 | 53,000 | 794 |
| 2021-03-10 | 1,535 | 1,559 | 1,528 | 1,547 | 17,500 | 773.50 |
| 2021-03-09 | 1,520 | 1,540 | 1,516 | 1,533 | 17,600 | 766.50 |
| 2021-03-08 | 1,544 | 1,551 | 1,528 | 1,531 | 14,500 | 765.50 |
| 2021-03-05 | 1,529 | 1,539 | 1,501 | 1,530 | 21,000 | 765 |
| 2021-03-04 | 1,550 | 1,550 | 1,519 | 1,531 | 24,200 | 765.50 |
| 2021-03-03 | 1,540 | 1,552 | 1,526 | 1,552 | 19,700 | 776 |
| 2021-03-02 | 1,551 | 1,569 | 1,536 | 1,536 | 33,200 | 768 |
| 2021-03-01 | 1,595 | 1,595 | 1,553 | 1,554 | 27,900 | 777 |
| 2021-02-26 | 1,578 | 1,590 | 1,545 | 1,590 | 58,200 | 795 |
| 2021-02-25 | 1,604 | 1,604 | 1,567 | 1,593 | 24,800 | 796.50 |
| 2021-02-24 | 1,607 | 1,607 | 1,572 | 1,584 | 19,500 | 792 |
| 2021-02-22 | 1,587 | 1,609 | 1,582 | 1,597 | 14,300 | 798.50 |
| 2021-02-19 | 1,583 | 1,583 | 1,556 | 1,583 | 32,400 | 791.50 |
| 2021-02-18 | 1,590 | 1,600 | 1,583 | 1,587 | 13,700 | 793.50 |
| 2021-02-17 | 1,588 | 1,605 | 1,582 | 1,593 | 25,400 | 796.50 |
| 2021-02-16 | 1,621 | 1,636 | 1,587 | 1,587 | 26,500 | 793.50 |
| 2021-02-15 | 1,625 | 1,633 | 1,606 | 1,621 | 26,300 | 810.50 |
| 2021-02-12 | 1,586 | 1,645 | 1,578 | 1,616 | 96,100 | 808 |
| 2021-02-10 | 1,584 | 1,615 | 1,575 | 1,589 | 51,500 | 794.50 |
| 2021-02-09 | 1,611 | 1,613 | 1,543 | 1,574 | 69,100 | 787 |
| 2021-02-08 | 1,614 | 1,628 | 1,603 | 1,616 | 35,300 | 808 |
| 2021-02-05 | 1,565 | 1,613 | 1,565 | 1,609 | 43,500 | 804.50 |
| 2021-02-04 | 1,582 | 1,595 | 1,570 | 1,583 | 21,600 | 791.50 |
| 2021-02-03 | 1,581 | 1,598 | 1,581 | 1,589 | 11,200 | 794.50 |
| 2021-02-02 | 1,571 | 1,594 | 1,562 | 1,594 | 17,300 | 797 |
| 2021-02-01 | 1,612 | 1,612 | 1,553 | 1,578 | 27,100 | 789 |
| 2021-01-29 | 1,600 | 1,612 | 1,586 | 1,598 | 13,300 | 799 |
| 2021-01-28 | 1,580 | 1,606 | 1,580 | 1,599 | 16,300 | 799.50 |
| 2021-01-27 | 1,590 | 1,617 | 1,590 | 1,616 | 94,900 | 808 |
| 2021-01-26 | 1,560 | 1,594 | 1,560 | 1,586 | 31,300 | 793 |
| 2021-01-25 | 1,557 | 1,574 | 1,544 | 1,574 | 12,300 | 787 |
| 2021-01-22 | 1,550 | 1,558 | 1,541 | 1,557 | 19,300 | 778.50 |
| 2021-01-21 | 1,557 | 1,565 | 1,545 | 1,548 | 15,600 | 774 |
| 2021-01-20 | 1,584 | 1,584 | 1,553 | 1,556 | 18,800 | 778 |
| 2021-01-19 | 1,567 | 1,590 | 1,560 | 1,586 | 31,400 | 793 |
| 2021-01-18 | 1,555 | 1,575 | 1,549 | 1,566 | 53,300 | 783 |
| 2021-01-15 | 1,530 | 1,549 | 1,520 | 1,538 | 20,100 | 769 |
| 2021-01-14 | 1,539 | 1,545 | 1,530 | 1,530 | 34,400 | 765 |
| 2021-01-13 | 1,530 | 1,535 | 1,521 | 1,531 | 28,100 | 765.50 |
| 2021-01-12 | 1,522 | 1,538 | 1,519 | 1,528 | 25,600 | 764 |
| 2021-01-08 | 1,536 | 1,543 | 1,517 | 1,534 | 18,500 | 767 |
| 2021-01-07 | 1,537 | 1,559 | 1,535 | 1,536 | 16,300 | 768 |
| 2021-01-06 | 1,515 | 1,530 | 1,510 | 1,525 | 14,400 | 762.50 |
| 2021-01-05 | 1,549 | 1,549 | 1,511 | 1,520 | 32,800 | 760 |
| 2021-01-04 | 1,606 | 1,606 | 1,541 | 1,541 | 53,100 | 770.50 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2013-12-26]1株→100株 [2007-09-25]1株→2株 [2006-10-26]1株→2株 [2005-10-26]1株→2株 [2004-12-27]1株→3株
