8935 (株)FJネクストホールディングス 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 | 1,022 | 1,022 | 1,006 | 1,008 | 55,300 | 1,008 |
| 2021-12-29 | 1,007 | 1,027 | 1,001 | 1,027 | 54,600 | 1,027 |
| 2021-12-28 | 1,004 | 1,011 | 997 | 1,011 | 50,700 | 1,011 |
| 2021-12-27 | 1,002 | 1,003 | 997 | 1,000 | 34,700 | 1,000 |
| 2021-12-24 | 1,005 | 1,008 | 1,002 | 1,004 | 20,700 | 1,004 |
| 2021-12-23 | 1,007 | 1,008 | 999 | 1,004 | 22,500 | 1,004 |
| 2021-12-22 | 1,006 | 1,009 | 998 | 1,000 | 33,600 | 1,000 |
| 2021-12-21 | 1,002 | 1,015 | 995 | 1,005 | 53,200 | 1,005 |
| 2021-12-20 | 1,006 | 1,018 | 992 | 992 | 61,000 | 992 |
| 2021-12-17 | 1,008 | 1,012 | 1,001 | 1,007 | 42,700 | 1,007 |
| 2021-12-16 | 1,012 | 1,012 | 1,001 | 1,006 | 25,400 | 1,006 |
| 2021-12-15 | 994 | 1,013 | 994 | 1,007 | 51,500 | 1,007 |
| 2021-12-14 | 1,006 | 1,007 | 994 | 999 | 42,900 | 999 |
| 2021-12-13 | 1,016 | 1,020 | 1,000 | 1,006 | 38,700 | 1,006 |
| 2021-12-10 | 1,032 | 1,033 | 1,009 | 1,016 | 62,300 | 1,016 |
| 2021-12-09 | 1,031 | 1,039 | 1,025 | 1,027 | 22,900 | 1,027 |
| 2021-12-08 | 1,040 | 1,043 | 1,030 | 1,038 | 42,000 | 1,038 |
| 2021-12-07 | 1,019 | 1,039 | 1,008 | 1,034 | 44,600 | 1,034 |
| 2021-12-06 | 1,004 | 1,018 | 1,004 | 1,008 | 36,800 | 1,008 |
| 2021-12-03 | 998 | 1,014 | 994 | 1,012 | 45,600 | 1,012 |
| 2021-12-02 | 986 | 1,005 | 985 | 998 | 31,500 | 998 |
| 2021-12-01 | 976 | 995 | 971 | 988 | 80,600 | 988 |
| 2021-11-30 | 991 | 1,002 | 973 | 973 | 92,200 | 973 |
| 2021-11-29 | 999 | 1,002 | 976 | 976 | 115,100 | 976 |
| 2021-11-26 | 1,016 | 1,017 | 1,000 | 1,002 | 56,400 | 1,002 |
| 2021-11-25 | 1,021 | 1,024 | 1,016 | 1,019 | 31,300 | 1,019 |
| 2021-11-24 | 1,035 | 1,036 | 1,023 | 1,023 | 42,400 | 1,023 |
| 2021-11-22 | 1,037 | 1,038 | 1,028 | 1,035 | 25,700 | 1,035 |
| 2021-11-19 | 1,040 | 1,043 | 1,031 | 1,040 | 23,900 | 1,040 |
| 2021-11-18 | 1,045 | 1,052 | 1,038 | 1,041 | 25,200 | 1,041 |
| 2021-11-17 | 1,046 | 1,046 | 1,035 | 1,039 | 28,800 | 1,039 |
| 2021-11-16 | 1,051 | 1,058 | 1,041 | 1,046 | 24,500 | 1,046 |
| 2021-11-15 | 1,056 | 1,057 | 1,044 | 1,050 | 28,400 | 1,050 |
| 2021-11-12 | 1,061 | 1,069 | 1,048 | 1,048 | 31,600 | 1,048 |
| 2021-11-11 | 1,040 | 1,061 | 1,040 | 1,061 | 34,500 | 1,061 |
| 2021-11-10 | 1,085 | 1,085 | 1,043 | 1,045 | 27,500 | 1,045 |
| 2021-11-09 | 1,080 | 1,088 | 1,076 | 1,081 | 30,200 | 1,081 |
| 2021-11-08 | 1,078 | 1,084 | 1,072 | 1,078 | 47,500 | 1,078 |
| 2021-11-05 | 1,026 | 1,081 | 1,026 | 1,071 | 77,100 | 1,071 |
| 2021-11-04 | 1,040 | 1,044 | 1,033 | 1,033 | 47,800 | 1,033 |
| 2021-11-02 | 1,032 | 1,038 | 1,026 | 1,033 | 21,800 | 1,033 |
| 2021-11-01 | 1,018 | 1,035 | 1,015 | 1,032 | 38,600 | 1,032 |
| 2021-10-29 | 1,021 | 1,023 | 1,007 | 1,012 | 42,800 | 1,012 |
| 2021-10-28 | 1,010 | 1,030 | 1,008 | 1,028 | 50,700 | 1,028 |
| 2021-10-27 | 1,013 | 1,014 | 1,008 | 1,008 | 22,600 | 1,008 |
| 2021-10-26 | 1,014 | 1,019 | 1,011 | 1,013 | 17,300 | 1,013 |
| 2021-10-25 | 1,009 | 1,018 | 1,006 | 1,006 | 26,700 | 1,006 |
| 2021-10-22 | 1,010 | 1,022 | 1,009 | 1,011 | 32,100 | 1,011 |
| 2021-10-21 | 1,016 | 1,029 | 1,012 | 1,012 | 34,200 | 1,012 |
| 2021-10-20 | 1,026 | 1,031 | 1,016 | 1,016 | 33,600 | 1,016 |
| 2021-10-19 | 1,028 | 1,029 | 1,020 | 1,023 | 19,800 | 1,023 |
| 2021-10-18 | 1,026 | 1,031 | 1,020 | 1,031 | 47,200 | 1,031 |
| 2021-10-15 | 1,008 | 1,022 | 1,008 | 1,020 | 29,500 | 1,020 |
| 2021-10-14 | 1,010 | 1,017 | 1,006 | 1,007 | 34,800 | 1,007 |
| 2021-10-13 | 1,018 | 1,023 | 1,013 | 1,015 | 30,900 | 1,015 |
| 2021-10-12 | 1,031 | 1,031 | 1,017 | 1,018 | 44,700 | 1,018 |
| 2021-10-11 | 1,021 | 1,029 | 1,017 | 1,028 | 29,800 | 1,028 |
| 2021-10-08 | 1,019 | 1,033 | 1,018 | 1,020 | 62,300 | 1,020 |
| 2021-10-07 | 1,010 | 1,015 | 1,002 | 1,008 | 47,900 | 1,008 |
| 2021-10-06 | 1,021 | 1,022 | 1,004 | 1,010 | 62,800 | 1,010 |
| 2021-10-05 | 1,006 | 1,017 | 1,000 | 1,011 | 66,600 | 1,011 |
| 2021-10-04 | 1,025 | 1,025 | 1,008 | 1,009 | 50,000 | 1,009 |
| 2021-10-01 | 1,040 | 1,045 | 1,020 | 1,020 | 77,600 | 1,020 |
| 2021-09-30 | 1,055 | 1,061 | 1,043 | 1,044 | 49,000 | 1,044 |
| 2021-09-29 | 1,057 | 1,059 | 1,039 | 1,052 | 66,400 | 1,052 |
| 2021-09-28 | 1,090 | 1,096 | 1,074 | 1,096 | 66,000 | 1,096 |
| 2021-09-27 | 1,095 | 1,097 | 1,082 | 1,089 | 58,400 | 1,089 |
| 2021-09-24 | 1,082 | 1,087 | 1,072 | 1,085 | 104,600 | 1,085 |
| 2021-09-22 | 1,075 | 1,076 | 1,060 | 1,071 | 86,000 | 1,071 |
| 2021-09-21 | 1,060 | 1,079 | 1,055 | 1,075 | 64,900 | 1,075 |
| 2021-09-17 | 1,090 | 1,090 | 1,076 | 1,082 | 42,700 | 1,082 |
| 2021-09-16 | 1,088 | 1,090 | 1,076 | 1,090 | 39,600 | 1,090 |
| 2021-09-15 | 1,094 | 1,094 | 1,074 | 1,083 | 45,600 | 1,083 |
| 2021-09-14 | 1,092 | 1,099 | 1,082 | 1,099 | 54,900 | 1,099 |
| 2021-09-13 | 1,065 | 1,089 | 1,060 | 1,089 | 75,900 | 1,089 |
| 2021-09-10 | 1,051 | 1,065 | 1,047 | 1,064 | 60,700 | 1,064 |
| 2021-09-09 | 1,064 | 1,064 | 1,053 | 1,053 | 36,500 | 1,053 |
| 2021-09-08 | 1,050 | 1,067 | 1,050 | 1,064 | 56,700 | 1,064 |
| 2021-09-07 | 1,050 | 1,054 | 1,045 | 1,049 | 41,600 | 1,049 |
| 2021-09-06 | 1,053 | 1,056 | 1,040 | 1,046 | 46,700 | 1,046 |
| 2021-09-03 | 1,036 | 1,050 | 1,036 | 1,043 | 53,500 | 1,043 |
| 2021-09-02 | 1,033 | 1,041 | 1,031 | 1,038 | 23,600 | 1,038 |
| 2021-09-01 | 1,030 | 1,038 | 1,028 | 1,036 | 33,000 | 1,036 |
| 2021-08-31 | 1,035 | 1,035 | 1,027 | 1,027 | 34,000 | 1,027 |
| 2021-08-30 | 1,029 | 1,035 | 1,027 | 1,035 | 28,300 | 1,035 |
| 2021-08-27 | 1,019 | 1,024 | 1,015 | 1,022 | 20,600 | 1,022 |
| 2021-08-26 | 1,017 | 1,020 | 1,012 | 1,019 | 21,200 | 1,019 |
| 2021-08-25 | 1,026 | 1,032 | 1,016 | 1,016 | 27,400 | 1,016 |
| 2021-08-24 | 1,016 | 1,028 | 1,012 | 1,028 | 36,000 | 1,028 |
| 2021-08-23 | 1,011 | 1,025 | 1,011 | 1,012 | 39,500 | 1,012 |
| 2021-08-20 | 1,003 | 1,011 | 994 | 1,011 | 90,700 | 1,011 |
| 2021-08-19 | 1,002 | 1,013 | 998 | 1,001 | 77,500 | 1,001 |
| 2021-08-18 | 1,014 | 1,016 | 1,003 | 1,004 | 59,900 | 1,004 |
| 2021-08-17 | 1,022 | 1,027 | 1,014 | 1,014 | 52,800 | 1,014 |
| 2021-08-16 | 1,025 | 1,026 | 1,016 | 1,019 | 105,200 | 1,019 |
| 2021-08-13 | 1,043 | 1,043 | 1,025 | 1,025 | 50,200 | 1,025 |
| 2021-08-12 | 1,040 | 1,047 | 1,036 | 1,041 | 70,100 | 1,041 |
| 2021-08-11 | 1,024 | 1,038 | 1,021 | 1,033 | 65,200 | 1,033 |
| 2021-08-10 | 1,020 | 1,034 | 1,018 | 1,022 | 61,800 | 1,022 |
| 2021-08-06 | 1,024 | 1,027 | 1,013 | 1,018 | 124,600 | 1,018 |
| 2021-08-05 | 1,038 | 1,038 | 1,017 | 1,019 | 45,600 | 1,019 |
| 2021-08-04 | 1,051 | 1,052 | 1,032 | 1,035 | 34,500 | 1,035 |
| 2021-08-03 | 1,041 | 1,060 | 1,030 | 1,039 | 129,100 | 1,039 |
| 2021-08-02 | 1,040 | 1,070 | 1,038 | 1,066 | 80,700 | 1,066 |
| 2021-07-30 | 1,040 | 1,045 | 1,026 | 1,028 | 94,900 | 1,028 |
| 2021-07-29 | 1,047 | 1,049 | 1,040 | 1,049 | 29,100 | 1,049 |
| 2021-07-28 | 1,040 | 1,047 | 1,040 | 1,047 | 12,100 | 1,047 |
| 2021-07-27 | 1,047 | 1,047 | 1,039 | 1,046 | 39,400 | 1,046 |
| 2021-07-26 | 1,036 | 1,045 | 1,032 | 1,045 | 32,500 | 1,045 |
| 2021-07-21 | 1,036 | 1,040 | 1,020 | 1,026 | 39,600 | 1,026 |
| 2021-07-20 | 1,031 | 1,038 | 1,024 | 1,028 | 53,600 | 1,028 |
| 2021-07-19 | 1,035 | 1,039 | 1,032 | 1,036 | 36,600 | 1,036 |
| 2021-07-16 | 1,036 | 1,041 | 1,031 | 1,037 | 28,100 | 1,037 |
| 2021-07-15 | 1,038 | 1,043 | 1,031 | 1,038 | 38,500 | 1,038 |
| 2021-07-14 | 1,042 | 1,046 | 1,036 | 1,040 | 75,800 | 1,040 |
| 2021-07-13 | 1,039 | 1,046 | 1,034 | 1,042 | 52,100 | 1,042 |
| 2021-07-12 | 1,042 | 1,044 | 1,033 | 1,037 | 42,300 | 1,037 |
| 2021-07-09 | 1,022 | 1,029 | 1,010 | 1,021 | 83,900 | 1,021 |
| 2021-07-08 | 1,040 | 1,040 | 1,029 | 1,029 | 45,100 | 1,029 |
| 2021-07-07 | 1,033 | 1,038 | 1,027 | 1,035 | 30,800 | 1,035 |
| 2021-07-06 | 1,045 | 1,048 | 1,039 | 1,040 | 26,800 | 1,040 |
| 2021-07-05 | 1,029 | 1,043 | 1,025 | 1,042 | 47,100 | 1,042 |
| 2021-07-02 | 1,020 | 1,036 | 1,014 | 1,035 | 73,500 | 1,035 |
| 2021-07-01 | 1,017 | 1,018 | 1,005 | 1,015 | 54,400 | 1,015 |
| 2021-06-30 | 1,020 | 1,023 | 1,010 | 1,011 | 57,300 | 1,011 |
| 2021-06-29 | 1,035 | 1,035 | 1,012 | 1,014 | 56,900 | 1,014 |
| 2021-06-28 | 1,029 | 1,042 | 1,026 | 1,039 | 54,800 | 1,039 |
| 2021-06-25 | 1,024 | 1,026 | 1,020 | 1,022 | 21,900 | 1,022 |
| 2021-06-24 | 1,020 | 1,027 | 1,010 | 1,024 | 48,300 | 1,024 |
| 2021-06-23 | 1,015 | 1,027 | 1,015 | 1,017 | 43,500 | 1,017 |
| 2021-06-22 | 1,025 | 1,034 | 1,020 | 1,020 | 45,600 | 1,020 |
| 2021-06-21 | 1,010 | 1,013 | 1,001 | 1,012 | 97,700 | 1,012 |
| 2021-06-18 | 1,039 | 1,039 | 1,016 | 1,018 | 50,000 | 1,018 |
| 2021-06-17 | 1,037 | 1,037 | 1,021 | 1,030 | 37,700 | 1,030 |
| 2021-06-16 | 1,015 | 1,043 | 1,015 | 1,036 | 59,800 | 1,036 |
| 2021-06-15 | 1,019 | 1,023 | 1,011 | 1,018 | 69,100 | 1,018 |
| 2021-06-14 | 1,017 | 1,023 | 1,007 | 1,021 | 57,200 | 1,021 |
| 2021-06-11 | 1,019 | 1,022 | 1,005 | 1,017 | 127,700 | 1,017 |
| 2021-06-10 | 1,022 | 1,026 | 1,020 | 1,020 | 27,600 | 1,020 |
| 2021-06-09 | 1,022 | 1,028 | 1,021 | 1,026 | 69,300 | 1,026 |
| 2021-06-08 | 1,025 | 1,027 | 1,022 | 1,022 | 25,800 | 1,022 |
| 2021-06-07 | 1,033 | 1,033 | 1,020 | 1,021 | 63,000 | 1,021 |
| 2021-06-04 | 1,032 | 1,034 | 1,019 | 1,023 | 58,700 | 1,023 |
| 2021-06-03 | 1,030 | 1,035 | 1,017 | 1,032 | 77,100 | 1,032 |
| 2021-06-02 | 1,025 | 1,037 | 1,018 | 1,028 | 58,400 | 1,028 |
| 2021-06-01 | 1,034 | 1,034 | 1,015 | 1,025 | 49,700 | 1,025 |
| 2021-05-31 | 1,023 | 1,033 | 1,011 | 1,022 | 70,200 | 1,022 |
| 2021-05-28 | 1,020 | 1,030 | 1,015 | 1,029 | 59,800 | 1,029 |
| 2021-05-27 | 1,029 | 1,032 | 1,016 | 1,016 | 57,300 | 1,016 |
| 2021-05-26 | 1,026 | 1,032 | 1,015 | 1,026 | 47,600 | 1,026 |
| 2021-05-25 | 1,027 | 1,034 | 1,021 | 1,033 | 45,200 | 1,033 |
| 2021-05-24 | 1,030 | 1,036 | 1,023 | 1,032 | 46,700 | 1,032 |
| 2021-05-21 | 1,026 | 1,035 | 1,025 | 1,030 | 37,800 | 1,030 |
| 2021-05-20 | 1,031 | 1,039 | 1,025 | 1,026 | 43,300 | 1,026 |
| 2021-05-19 | 1,011 | 1,032 | 1,011 | 1,026 | 57,300 | 1,026 |
| 2021-05-18 | 1,013 | 1,022 | 1,009 | 1,020 | 35,400 | 1,020 |
| 2021-05-17 | 1,005 | 1,012 | 1,002 | 1,006 | 44,500 | 1,006 |
| 2021-05-14 | 1,006 | 1,009 | 1,002 | 1,002 | 55,500 | 1,002 |
| 2021-05-13 | 1,000 | 1,009 | 992 | 999 | 120,500 | 999 |
| 2021-05-12 | 1,016 | 1,025 | 1,003 | 1,010 | 110,900 | 1,010 |
| 2021-05-11 | 1,023 | 1,045 | 1,017 | 1,019 | 141,900 | 1,019 |
| 2021-05-10 | 1,052 | 1,069 | 1,039 | 1,053 | 65,800 | 1,053 |
| 2021-05-07 | 1,024 | 1,040 | 1,022 | 1,039 | 44,300 | 1,039 |
| 2021-05-06 | 1,039 | 1,041 | 1,014 | 1,014 | 48,400 | 1,014 |
| 2021-04-30 | 1,023 | 1,032 | 1,019 | 1,020 | 57,100 | 1,020 |
| 2021-04-28 | 1,022 | 1,028 | 1,020 | 1,023 | 32,900 | 1,023 |
| 2021-04-27 | 1,036 | 1,040 | 1,022 | 1,022 | 41,500 | 1,022 |
| 2021-04-26 | 1,040 | 1,044 | 1,032 | 1,038 | 33,800 | 1,038 |
| 2021-04-23 | 1,046 | 1,048 | 1,032 | 1,034 | 39,800 | 1,034 |
| 2021-04-22 | 1,050 | 1,053 | 1,041 | 1,050 | 38,800 | 1,050 |
| 2021-04-21 | 1,061 | 1,063 | 1,038 | 1,043 | 57,500 | 1,043 |
| 2021-04-20 | 1,080 | 1,080 | 1,061 | 1,076 | 55,200 | 1,076 |
| 2021-04-19 | 1,076 | 1,085 | 1,075 | 1,080 | 34,900 | 1,080 |
| 2021-04-16 | 1,079 | 1,083 | 1,070 | 1,081 | 23,400 | 1,081 |
| 2021-04-15 | 1,085 | 1,096 | 1,077 | 1,081 | 28,600 | 1,081 |
| 2021-04-14 | 1,095 | 1,095 | 1,081 | 1,086 | 38,300 | 1,086 |
| 2021-04-13 | 1,093 | 1,101 | 1,092 | 1,096 | 35,600 | 1,096 |
| 2021-04-12 | 1,086 | 1,095 | 1,081 | 1,092 | 30,700 | 1,092 |
| 2021-04-09 | 1,092 | 1,099 | 1,073 | 1,084 | 58,500 | 1,084 |
| 2021-04-08 | 1,105 | 1,113 | 1,090 | 1,092 | 70,200 | 1,092 |
| 2021-04-07 | 1,089 | 1,125 | 1,089 | 1,125 | 75,500 | 1,125 |
| 2021-04-06 | 1,102 | 1,107 | 1,084 | 1,094 | 106,100 | 1,094 |
| 2021-04-05 | 1,107 | 1,116 | 1,102 | 1,107 | 38,600 | 1,107 |
| 2021-04-02 | 1,122 | 1,128 | 1,103 | 1,107 | 33,200 | 1,107 |
| 2021-04-01 | 1,121 | 1,125 | 1,104 | 1,115 | 70,800 | 1,115 |
| 2021-03-31 | 1,158 | 1,164 | 1,116 | 1,122 | 166,200 | 1,122 |
| 2021-03-30 | 1,141 | 1,160 | 1,125 | 1,153 | 345,100 | 1,153 |
| 2021-03-29 | 1,245 | 1,249 | 1,187 | 1,203 | 520,200 | 1,203 |
| 2021-03-26 | 1,243 | 1,256 | 1,226 | 1,244 | 175,000 | 1,244 |
| 2021-03-25 | 1,226 | 1,255 | 1,214 | 1,218 | 165,800 | 1,218 |
| 2021-03-24 | 1,270 | 1,270 | 1,206 | 1,209 | 199,100 | 1,209 |
| 2021-03-23 | 1,300 | 1,325 | 1,289 | 1,289 | 147,700 | 1,289 |
| 2021-03-22 | 1,296 | 1,308 | 1,280 | 1,287 | 164,800 | 1,287 |
| 2021-03-19 | 1,268 | 1,296 | 1,253 | 1,296 | 150,100 | 1,296 |
| 2021-03-18 | 1,247 | 1,270 | 1,236 | 1,259 | 187,200 | 1,259 |
| 2021-03-17 | 1,216 | 1,240 | 1,211 | 1,232 | 125,000 | 1,232 |
| 2021-03-16 | 1,190 | 1,214 | 1,183 | 1,207 | 170,400 | 1,207 |
| 2021-03-15 | 1,153 | 1,178 | 1,153 | 1,178 | 125,100 | 1,178 |
| 2021-03-12 | 1,128 | 1,140 | 1,116 | 1,138 | 121,700 | 1,138 |
| 2021-03-11 | 1,115 | 1,125 | 1,107 | 1,115 | 110,400 | 1,115 |
| 2021-03-10 | 1,103 | 1,123 | 1,091 | 1,117 | 163,100 | 1,117 |
| 2021-03-09 | 1,110 | 1,117 | 1,099 | 1,113 | 152,100 | 1,113 |
| 2021-03-08 | 1,095 | 1,124 | 1,093 | 1,119 | 158,000 | 1,119 |
| 2021-03-05 | 1,090 | 1,090 | 1,062 | 1,089 | 164,600 | 1,089 |
| 2021-03-04 | 1,080 | 1,094 | 1,065 | 1,093 | 126,200 | 1,093 |
| 2021-03-03 | 1,103 | 1,108 | 1,090 | 1,092 | 86,200 | 1,092 |
| 2021-03-02 | 1,106 | 1,116 | 1,096 | 1,114 | 120,800 | 1,114 |
| 2021-03-01 | 1,094 | 1,112 | 1,089 | 1,112 | 105,200 | 1,112 |
| 2021-02-26 | 1,118 | 1,118 | 1,088 | 1,097 | 173,700 | 1,097 |
| 2021-02-25 | 1,119 | 1,130 | 1,112 | 1,123 | 42,400 | 1,123 |
| 2021-02-24 | 1,135 | 1,135 | 1,106 | 1,111 | 50,900 | 1,111 |
| 2021-02-22 | 1,143 | 1,143 | 1,123 | 1,126 | 34,500 | 1,126 |
| 2021-02-19 | 1,159 | 1,159 | 1,115 | 1,121 | 53,800 | 1,121 |
| 2021-02-18 | 1,144 | 1,157 | 1,139 | 1,146 | 41,400 | 1,146 |
| 2021-02-17 | 1,119 | 1,155 | 1,115 | 1,153 | 82,900 | 1,153 |
| 2021-02-16 | 1,160 | 1,163 | 1,112 | 1,121 | 177,000 | 1,121 |
| 2021-02-15 | 1,165 | 1,169 | 1,152 | 1,161 | 56,900 | 1,161 |
| 2021-02-12 | 1,157 | 1,158 | 1,140 | 1,153 | 77,200 | 1,153 |
| 2021-02-10 | 1,167 | 1,167 | 1,144 | 1,157 | 54,800 | 1,157 |
| 2021-02-09 | 1,145 | 1,175 | 1,140 | 1,169 | 73,900 | 1,169 |
| 2021-02-08 | 1,149 | 1,162 | 1,137 | 1,145 | 88,800 | 1,145 |
| 2021-02-05 | 1,107 | 1,150 | 1,103 | 1,142 | 133,500 | 1,142 |
| 2021-02-04 | 1,055 | 1,167 | 1,055 | 1,137 | 241,700 | 1,137 |
| 2021-02-03 | 1,049 | 1,064 | 1,043 | 1,051 | 74,300 | 1,051 |
| 2021-02-02 | 1,019 | 1,041 | 1,014 | 1,039 | 45,800 | 1,039 |
| 2021-02-01 | 1,010 | 1,025 | 1,010 | 1,016 | 43,100 | 1,016 |
| 2021-01-29 | 1,028 | 1,033 | 1,008 | 1,008 | 92,400 | 1,008 |
| 2021-01-28 | 1,025 | 1,037 | 1,016 | 1,026 | 219,800 | 1,026 |
| 2021-01-27 | 1,035 | 1,051 | 1,030 | 1,044 | 112,900 | 1,044 |
| 2021-01-26 | 1,037 | 1,044 | 1,021 | 1,027 | 75,100 | 1,027 |
| 2021-01-25 | 1,020 | 1,035 | 1,012 | 1,025 | 49,500 | 1,025 |
| 2021-01-22 | 1,015 | 1,017 | 1,004 | 1,011 | 43,600 | 1,011 |
| 2021-01-21 | 1,029 | 1,039 | 1,015 | 1,018 | 88,500 | 1,018 |
| 2021-01-20 | 1,015 | 1,020 | 1,006 | 1,019 | 40,400 | 1,019 |
| 2021-01-19 | 1,010 | 1,015 | 1,001 | 1,005 | 65,700 | 1,005 |
| 2021-01-18 | 1,004 | 1,013 | 1,001 | 1,008 | 38,400 | 1,008 |
| 2021-01-15 | 1,014 | 1,018 | 1,006 | 1,006 | 47,400 | 1,006 |
| 2021-01-14 | 1,021 | 1,021 | 1,005 | 1,009 | 52,600 | 1,009 |
| 2021-01-13 | 1,025 | 1,029 | 1,018 | 1,022 | 55,200 | 1,022 |
| 2021-01-12 | 1,005 | 1,030 | 1,000 | 1,028 | 88,200 | 1,028 |
| 2021-01-08 | 993 | 1,001 | 985 | 1,001 | 50,500 | 1,001 |
| 2021-01-07 | 1,000 | 1,004 | 984 | 989 | 61,900 | 989 |
| 2021-01-06 | 990 | 994 | 985 | 991 | 40,400 | 991 |
| 2021-01-05 | 980 | 991 | 978 | 991 | 44,800 | 991 |
| 2021-01-04 | 988 | 988 | 976 | 980 | 71,500 | 980 |
分割・併合履歴 ： [2013-07-29]1株→2株
