9381 (株)エーアイテイー 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 | 1,470 | 1,470 | 1,407 | 1,461 | 22,700 | 1,461 |
| 2021-12-29 | 1,432 | 1,470 | 1,425 | 1,470 | 27,800 | 1,470 |
| 2021-12-28 | 1,409 | 1,439 | 1,398 | 1,431 | 39,000 | 1,431 |
| 2021-12-27 | 1,342 | 1,395 | 1,332 | 1,392 | 31,900 | 1,392 |
| 2021-12-24 | 1,293 | 1,355 | 1,293 | 1,355 | 29,200 | 1,355 |
| 2021-12-23 | 1,292 | 1,300 | 1,288 | 1,293 | 17,700 | 1,293 |
| 2021-12-22 | 1,303 | 1,322 | 1,297 | 1,300 | 17,900 | 1,300 |
| 2021-12-21 | 1,309 | 1,320 | 1,293 | 1,300 | 19,700 | 1,300 |
| 2021-12-20 | 1,329 | 1,329 | 1,288 | 1,288 | 33,500 | 1,288 |
| 2021-12-17 | 1,349 | 1,349 | 1,325 | 1,330 | 24,200 | 1,330 |
| 2021-12-16 | 1,340 | 1,354 | 1,330 | 1,349 | 31,900 | 1,349 |
| 2021-12-15 | 1,322 | 1,340 | 1,322 | 1,336 | 19,500 | 1,336 |
| 2021-12-14 | 1,320 | 1,326 | 1,301 | 1,326 | 16,800 | 1,326 |
| 2021-12-13 | 1,324 | 1,325 | 1,299 | 1,323 | 31,200 | 1,323 |
| 2021-12-10 | 1,322 | 1,322 | 1,246 | 1,299 | 26,900 | 1,299 |
| 2021-12-09 | 1,317 | 1,317 | 1,250 | 1,310 | 25,000 | 1,310 |
| 2021-12-08 | 1,287 | 1,326 | 1,276 | 1,322 | 49,500 | 1,322 |
| 2021-12-07 | 1,240 | 1,277 | 1,240 | 1,277 | 30,900 | 1,277 |
| 2021-12-06 | 1,234 | 1,241 | 1,215 | 1,230 | 25,300 | 1,230 |
| 2021-12-03 | 1,190 | 1,233 | 1,167 | 1,231 | 61,000 | 1,231 |
| 2021-12-02 | 1,151 | 1,180 | 1,151 | 1,169 | 23,800 | 1,169 |
| 2021-12-01 | 1,130 | 1,170 | 1,130 | 1,159 | 25,700 | 1,159 |
| 2021-11-30 | 1,142 | 1,170 | 1,139 | 1,139 | 38,200 | 1,139 |
| 2021-11-29 | 1,150 | 1,165 | 1,124 | 1,142 | 39,600 | 1,142 |
| 2021-11-26 | 1,181 | 1,181 | 1,166 | 1,167 | 22,400 | 1,167 |
| 2021-11-25 | 1,187 | 1,191 | 1,179 | 1,185 | 7,800 | 1,185 |
| 2021-11-24 | 1,198 | 1,198 | 1,178 | 1,193 | 21,000 | 1,193 |
| 2021-11-22 | 1,189 | 1,204 | 1,162 | 1,197 | 27,500 | 1,197 |
| 2021-11-19 | 1,189 | 1,189 | 1,152 | 1,189 | 57,500 | 1,189 |
| 2021-11-18 | 1,129 | 1,251 | 1,112 | 1,189 | 162,400 | 1,189 |
| 2021-11-17 | 1,151 | 1,151 | 1,130 | 1,132 | 12,000 | 1,132 |
| 2021-11-16 | 1,162 | 1,178 | 1,151 | 1,151 | 12,500 | 1,151 |
| 2021-11-15 | 1,163 | 1,163 | 1,139 | 1,142 | 11,300 | 1,142 |
| 2021-11-12 | 1,129 | 1,158 | 1,129 | 1,155 | 11,100 | 1,155 |
| 2021-11-11 | 1,136 | 1,136 | 1,118 | 1,127 | 16,000 | 1,127 |
| 2021-11-10 | 1,150 | 1,166 | 1,134 | 1,138 | 12,900 | 1,138 |
| 2021-11-09 | 1,150 | 1,151 | 1,133 | 1,140 | 17,500 | 1,140 |
| 2021-11-08 | 1,141 | 1,160 | 1,131 | 1,146 | 24,600 | 1,146 |
| 2021-11-05 | 1,214 | 1,218 | 1,141 | 1,141 | 47,800 | 1,141 |
| 2021-11-04 | 1,130 | 1,274 | 1,126 | 1,274 | 89,700 | 1,274 |
| 2021-11-02 | 1,136 | 1,141 | 1,119 | 1,119 | 18,000 | 1,119 |
| 2021-11-01 | 1,140 | 1,146 | 1,128 | 1,146 | 14,100 | 1,146 |
| 2021-10-29 | 1,127 | 1,127 | 1,106 | 1,111 | 16,200 | 1,111 |
| 2021-10-28 | 1,123 | 1,150 | 1,120 | 1,136 | 33,200 | 1,136 |
| 2021-10-27 | 1,135 | 1,135 | 1,125 | 1,126 | 6,000 | 1,126 |
| 2021-10-26 | 1,141 | 1,141 | 1,121 | 1,130 | 6,400 | 1,130 |
| 2021-10-25 | 1,124 | 1,125 | 1,104 | 1,111 | 17,000 | 1,111 |
| 2021-10-22 | 1,122 | 1,146 | 1,122 | 1,132 | 14,200 | 1,132 |
| 2021-10-21 | 1,127 | 1,143 | 1,121 | 1,121 | 13,600 | 1,121 |
| 2021-10-20 | 1,143 | 1,150 | 1,122 | 1,125 | 10,800 | 1,125 |
| 2021-10-19 | 1,152 | 1,160 | 1,138 | 1,145 | 12,900 | 1,145 |
| 2021-10-18 | 1,110 | 1,155 | 1,108 | 1,149 | 29,000 | 1,149 |
| 2021-10-15 | 1,108 | 1,108 | 1,083 | 1,085 | 20,300 | 1,085 |
| 2021-10-14 | 1,122 | 1,122 | 1,091 | 1,095 | 35,000 | 1,095 |
| 2021-10-13 | 1,175 | 1,175 | 1,128 | 1,134 | 30,500 | 1,134 |
| 2021-10-12 | 1,198 | 1,236 | 1,154 | 1,154 | 95,800 | 1,154 |
| 2021-10-11 | 1,169 | 1,182 | 1,165 | 1,182 | 13,700 | 1,182 |
| 2021-10-08 | 1,178 | 1,184 | 1,160 | 1,167 | 21,400 | 1,167 |
| 2021-10-07 | 1,154 | 1,165 | 1,150 | 1,159 | 11,900 | 1,159 |
| 2021-10-06 | 1,176 | 1,183 | 1,140 | 1,153 | 31,900 | 1,153 |
| 2021-10-05 | 1,132 | 1,174 | 1,114 | 1,163 | 52,700 | 1,163 |
| 2021-10-04 | 1,182 | 1,182 | 1,142 | 1,144 | 39,100 | 1,144 |
| 2021-10-01 | 1,212 | 1,212 | 1,167 | 1,182 | 43,400 | 1,182 |
| 2021-09-30 | 1,220 | 1,228 | 1,196 | 1,219 | 38,700 | 1,219 |
| 2021-09-29 | 1,200 | 1,214 | 1,181 | 1,214 | 39,000 | 1,214 |
| 2021-09-28 | 1,260 | 1,260 | 1,206 | 1,227 | 50,100 | 1,227 |
| 2021-09-27 | 1,280 | 1,280 | 1,250 | 1,264 | 27,200 | 1,264 |
| 2021-09-24 | 1,255 | 1,280 | 1,252 | 1,280 | 42,000 | 1,280 |
| 2021-09-22 | 1,239 | 1,263 | 1,238 | 1,243 | 25,900 | 1,243 |
| 2021-09-21 | 1,248 | 1,252 | 1,194 | 1,239 | 60,100 | 1,239 |
| 2021-09-17 | 1,281 | 1,281 | 1,214 | 1,278 | 89,800 | 1,278 |
| 2021-09-16 | 1,184 | 1,256 | 1,181 | 1,252 | 90,500 | 1,252 |
| 2021-09-15 | 1,178 | 1,181 | 1,149 | 1,180 | 51,800 | 1,180 |
| 2021-09-14 | 1,153 | 1,192 | 1,149 | 1,189 | 43,800 | 1,189 |
| 2021-09-13 | 1,124 | 1,151 | 1,123 | 1,151 | 36,200 | 1,151 |
| 2021-09-10 | 1,119 | 1,124 | 1,112 | 1,124 | 30,600 | 1,124 |
| 2021-09-09 | 1,110 | 1,121 | 1,108 | 1,120 | 24,600 | 1,120 |
| 2021-09-08 | 1,099 | 1,115 | 1,091 | 1,115 | 36,800 | 1,115 |
| 2021-09-07 | 1,086 | 1,100 | 1,082 | 1,100 | 39,900 | 1,100 |
| 2021-09-06 | 1,074 | 1,083 | 1,070 | 1,083 | 15,400 | 1,083 |
| 2021-09-03 | 1,074 | 1,082 | 1,070 | 1,070 | 27,900 | 1,070 |
| 2021-09-02 | 1,072 | 1,079 | 1,065 | 1,073 | 18,000 | 1,073 |
| 2021-09-01 | 1,059 | 1,072 | 1,054 | 1,072 | 21,200 | 1,072 |
| 2021-08-31 | 1,062 | 1,068 | 1,059 | 1,059 | 17,600 | 1,059 |
| 2021-08-30 | 1,063 | 1,066 | 1,052 | 1,061 | 18,300 | 1,061 |
| 2021-08-27 | 1,084 | 1,084 | 1,073 | 1,081 | 27,700 | 1,081 |
| 2021-08-26 | 1,090 | 1,093 | 1,081 | 1,088 | 20,400 | 1,088 |
| 2021-08-25 | 1,100 | 1,100 | 1,078 | 1,089 | 25,300 | 1,089 |
| 2021-08-24 | 1,099 | 1,103 | 1,082 | 1,087 | 23,200 | 1,087 |
| 2021-08-23 | 1,071 | 1,102 | 1,062 | 1,086 | 45,200 | 1,086 |
| 2021-08-20 | 1,111 | 1,119 | 1,038 | 1,041 | 106,800 | 1,041 |
| 2021-08-19 | 1,095 | 1,118 | 1,095 | 1,106 | 26,900 | 1,106 |
| 2021-08-18 | 1,084 | 1,106 | 1,082 | 1,093 | 23,800 | 1,093 |
| 2021-08-17 | 1,091 | 1,091 | 1,074 | 1,079 | 24,300 | 1,079 |
| 2021-08-16 | 1,114 | 1,115 | 1,091 | 1,091 | 22,800 | 1,091 |
| 2021-08-13 | 1,107 | 1,125 | 1,096 | 1,114 | 32,400 | 1,114 |
| 2021-08-12 | 1,097 | 1,104 | 1,089 | 1,101 | 11,500 | 1,101 |
| 2021-08-11 | 1,086 | 1,094 | 1,083 | 1,087 | 10,000 | 1,087 |
| 2021-08-10 | 1,100 | 1,111 | 1,084 | 1,085 | 33,700 | 1,085 |
| 2021-08-06 | 1,111 | 1,111 | 1,097 | 1,098 | 13,400 | 1,098 |
| 2021-08-05 | 1,102 | 1,118 | 1,100 | 1,107 | 10,000 | 1,107 |
| 2021-08-04 | 1,111 | 1,111 | 1,102 | 1,102 | 10,700 | 1,102 |
| 2021-08-03 | 1,120 | 1,120 | 1,105 | 1,111 | 14,100 | 1,111 |
| 2021-08-02 | 1,128 | 1,131 | 1,118 | 1,127 | 19,600 | 1,127 |
| 2021-07-30 | 1,115 | 1,121 | 1,100 | 1,114 | 20,800 | 1,114 |
| 2021-07-29 | 1,106 | 1,118 | 1,101 | 1,117 | 16,100 | 1,117 |
| 2021-07-28 | 1,121 | 1,121 | 1,100 | 1,107 | 25,400 | 1,107 |
| 2021-07-27 | 1,113 | 1,133 | 1,110 | 1,133 | 25,900 | 1,133 |
| 2021-07-26 | 1,101 | 1,120 | 1,100 | 1,113 | 21,100 | 1,113 |
| 2021-07-21 | 1,079 | 1,095 | 1,069 | 1,089 | 23,100 | 1,089 |
| 2021-07-20 | 1,070 | 1,077 | 1,063 | 1,067 | 17,700 | 1,067 |
| 2021-07-19 | 1,120 | 1,120 | 1,078 | 1,088 | 24,300 | 1,088 |
| 2021-07-16 | 1,104 | 1,122 | 1,104 | 1,114 | 27,500 | 1,114 |
| 2021-07-15 | 1,130 | 1,130 | 1,097 | 1,108 | 56,900 | 1,108 |
| 2021-07-14 | 1,169 | 1,170 | 1,125 | 1,128 | 74,800 | 1,128 |
| 2021-07-13 | 1,100 | 1,173 | 1,087 | 1,149 | 201,500 | 1,149 |
| 2021-07-12 | 1,113 | 1,113 | 1,082 | 1,098 | 39,300 | 1,098 |
| 2021-07-09 | 1,043 | 1,069 | 1,033 | 1,063 | 30,900 | 1,063 |
| 2021-07-08 | 1,078 | 1,078 | 1,050 | 1,050 | 18,300 | 1,050 |
| 2021-07-07 | 1,057 | 1,076 | 1,057 | 1,066 | 14,300 | 1,066 |
| 2021-07-06 | 1,037 | 1,073 | 1,037 | 1,069 | 16,400 | 1,069 |
| 2021-07-05 | 1,043 | 1,043 | 1,036 | 1,037 | 12,500 | 1,037 |
| 2021-07-02 | 1,054 | 1,054 | 1,036 | 1,046 | 12,600 | 1,046 |
| 2021-07-01 | 1,069 | 1,069 | 1,049 | 1,049 | 15,000 | 1,049 |
| 2021-06-30 | 1,071 | 1,071 | 1,059 | 1,069 | 15,400 | 1,069 |
| 2021-06-29 | 1,070 | 1,071 | 1,047 | 1,071 | 45,700 | 1,071 |
| 2021-06-28 | 1,086 | 1,089 | 1,073 | 1,073 | 18,800 | 1,073 |
| 2021-06-25 | 1,073 | 1,077 | 1,064 | 1,075 | 22,300 | 1,075 |
| 2021-06-24 | 1,084 | 1,085 | 1,062 | 1,071 | 60,000 | 1,071 |
| 2021-06-23 | 1,032 | 1,107 | 1,025 | 1,104 | 118,400 | 1,104 |
| 2021-06-22 | 1,013 | 1,033 | 1,007 | 1,033 | 23,300 | 1,033 |
| 2021-06-21 | 992 | 1,008 | 992 | 1,004 | 47,100 | 1,004 |
| 2021-06-18 | 997 | 1,003 | 992 | 998 | 21,200 | 998 |
| 2021-06-17 | 996 | 998 | 992 | 993 | 12,900 | 993 |
| 2021-06-16 | 1,004 | 1,004 | 991 | 991 | 30,900 | 991 |
| 2021-06-15 | 1,001 | 1,003 | 996 | 996 | 12,000 | 996 |
| 2021-06-14 | 1,006 | 1,006 | 996 | 999 | 6,600 | 999 |
| 2021-06-11 | 995 | 1,001 | 995 | 995 | 16,900 | 995 |
| 2021-06-10 | 997 | 1,002 | 993 | 993 | 20,200 | 993 |
| 2021-06-09 | 1,000 | 1,007 | 997 | 997 | 10,700 | 997 |
| 2021-06-08 | 998 | 1,002 | 996 | 1,000 | 8,100 | 1,000 |
| 2021-06-07 | 999 | 1,001 | 995 | 995 | 10,800 | 995 |
| 2021-06-04 | 997 | 1,000 | 993 | 993 | 8,200 | 993 |
| 2021-06-03 | 996 | 1,005 | 996 | 997 | 7,200 | 997 |
| 2021-06-02 | 1,000 | 1,001 | 992 | 996 | 14,700 | 996 |
| 2021-06-01 | 1,001 | 1,001 | 988 | 1,000 | 18,700 | 1,000 |
| 2021-05-31 | 1,001 | 1,004 | 987 | 993 | 18,900 | 993 |
| 2021-05-28 | 993 | 1,005 | 993 | 1,005 | 22,400 | 1,005 |
| 2021-05-27 | 998 | 1,001 | 988 | 988 | 37,400 | 988 |
| 2021-05-26 | 1,000 | 1,004 | 998 | 998 | 11,600 | 998 |
| 2021-05-25 | 1,017 | 1,017 | 997 | 999 | 22,800 | 999 |
| 2021-05-24 | 1,010 | 1,018 | 1,009 | 1,013 | 16,100 | 1,013 |
| 2021-05-21 | 1,007 | 1,019 | 997 | 997 | 18,900 | 997 |
| 2021-05-20 | 997 | 1,017 | 997 | 998 | 15,100 | 998 |
| 2021-05-19 | 996 | 1,003 | 994 | 996 | 17,700 | 996 |
| 2021-05-18 | 1,000 | 1,005 | 997 | 1,002 | 15,200 | 1,002 |
| 2021-05-17 | 1,014 | 1,022 | 995 | 999 | 27,400 | 999 |
| 2021-05-14 | 992 | 1,024 | 1,006 | 1,014 | 18,700 | 1,014 |
| 2021-05-13 | 992 | 1,019 | 991 | 1,002 | 35,000 | 1,002 |
| 2021-05-12 | 1,041 | 1,042 | 996 | 1,003 | 45,700 | 1,003 |
| 2021-05-11 | 1,068 | 1,073 | 1,043 | 1,043 | 38,400 | 1,043 |
| 2021-05-10 | 1,074 | 1,080 | 1,062 | 1,068 | 35,500 | 1,068 |
| 2021-05-07 | 1,068 | 1,076 | 1,060 | 1,060 | 44,500 | 1,060 |
| 2021-05-06 | 1,055 | 1,072 | 1,053 | 1,062 | 49,400 | 1,062 |
| 2021-04-30 | 1,036 | 1,054 | 1,036 | 1,054 | 26,000 | 1,054 |
| 2021-04-28 | 1,044 | 1,055 | 1,032 | 1,032 | 30,500 | 1,032 |
| 2021-04-27 | 1,049 | 1,065 | 1,041 | 1,044 | 45,100 | 1,044 |
| 2021-04-26 | 1,030 | 1,033 | 1,018 | 1,026 | 21,200 | 1,026 |
| 2021-04-23 | 1,015 | 1,031 | 1,015 | 1,028 | 13,700 | 1,028 |
| 2021-04-22 | 1,012 | 1,025 | 1,012 | 1,020 | 21,200 | 1,020 |
| 2021-04-21 | 1,026 | 1,026 | 1,004 | 1,012 | 64,600 | 1,012 |
| 2021-04-20 | 1,054 | 1,054 | 1,041 | 1,041 | 19,800 | 1,041 |
| 2021-04-19 | 1,057 | 1,062 | 1,037 | 1,054 | 32,500 | 1,054 |
| 2021-04-16 | 1,064 | 1,064 | 1,042 | 1,060 | 32,400 | 1,060 |
| 2021-04-15 | 1,075 | 1,075 | 1,055 | 1,064 | 60,500 | 1,064 |
| 2021-04-14 | 1,040 | 1,084 | 1,033 | 1,075 | 213,600 | 1,075 |
| 2021-04-13 | 1,034 | 1,045 | 1,010 | 1,038 | 52,900 | 1,038 |
| 2021-04-12 | 1,010 | 1,044 | 1,004 | 1,034 | 71,300 | 1,034 |
| 2021-04-09 | 1,005 | 1,011 | 999 | 999 | 19,600 | 999 |
| 2021-04-08 | 1,015 | 1,015 | 1,005 | 1,006 | 23,800 | 1,006 |
| 2021-04-07 | 1,015 | 1,025 | 1,015 | 1,021 | 15,800 | 1,021 |
| 2021-04-06 | 1,044 | 1,044 | 1,012 | 1,017 | 49,700 | 1,017 |
| 2021-04-05 | 1,034 | 1,053 | 1,026 | 1,045 | 30,300 | 1,045 |
| 2021-04-02 | 1,023 | 1,037 | 1,015 | 1,032 | 67,500 | 1,032 |
| 2021-04-01 | 1,012 | 1,021 | 1,009 | 1,020 | 25,800 | 1,020 |
| 2021-03-31 | 1,020 | 1,023 | 1,001 | 1,001 | 29,400 | 1,001 |
| 2021-03-30 | 1,024 | 1,031 | 1,021 | 1,026 | 38,800 | 1,026 |
| 2021-03-29 | 1,018 | 1,022 | 1,006 | 1,022 | 49,200 | 1,022 |
| 2021-03-26 | 1,010 | 1,012 | 1,001 | 1,012 | 31,800 | 1,012 |
| 2021-03-25 | 1,000 | 1,004 | 989 | 1,001 | 35,000 | 1,001 |
| 2021-03-24 | 1,010 | 1,010 | 974 | 994 | 53,200 | 994 |
| 2021-03-23 | 1,016 | 1,025 | 1,006 | 1,020 | 26,700 | 1,020 |
| 2021-03-22 | 1,024 | 1,024 | 998 | 1,012 | 42,200 | 1,012 |
| 2021-03-19 | 1,031 | 1,031 | 1,017 | 1,025 | 38,300 | 1,025 |
| 2021-03-18 | 1,028 | 1,035 | 1,024 | 1,031 | 42,400 | 1,031 |
| 2021-03-17 | 1,024 | 1,025 | 1,016 | 1,021 | 26,200 | 1,021 |
| 2021-03-16 | 1,018 | 1,021 | 1,008 | 1,021 | 17,800 | 1,021 |
| 2021-03-15 | 1,010 | 1,018 | 1,003 | 1,017 | 35,700 | 1,017 |
| 2021-03-12 | 1,008 | 1,008 | 995 | 1,004 | 29,900 | 1,004 |
| 2021-03-11 | 998 | 1,001 | 995 | 1,001 | 14,700 | 1,001 |
| 2021-03-10 | 1,010 | 1,010 | 997 | 998 | 20,600 | 998 |
| 2021-03-09 | 1,009 | 1,009 | 996 | 1,006 | 20,800 | 1,006 |
| 2021-03-08 | 1,015 | 1,015 | 993 | 1,002 | 23,400 | 1,002 |
| 2021-03-05 | 997 | 1,003 | 981 | 1,003 | 32,300 | 1,003 |
| 2021-03-04 | 990 | 1,002 | 977 | 1,002 | 23,500 | 1,002 |
| 2021-03-03 | 1,000 | 1,006 | 991 | 1,003 | 25,300 | 1,003 |
| 2021-03-02 | 1,018 | 1,018 | 986 | 1,002 | 20,300 | 1,002 |
| 2021-03-01 | 1,001 | 1,017 | 992 | 1,016 | 42,200 | 1,016 |
| 2021-02-26 | 991 | 1,002 | 988 | 989 | 38,400 | 989 |
| 2021-02-25 | 1,026 | 1,026 | 1,000 | 1,000 | 65,800 | 1,000 |
| 2021-02-24 | 1,073 | 1,080 | 1,057 | 1,059 | 61,400 | 1,059 |
| 2021-02-22 | 1,068 | 1,084 | 1,065 | 1,072 | 31,400 | 1,072 |
| 2021-02-19 | 1,066 | 1,068 | 1,055 | 1,068 | 19,300 | 1,068 |
| 2021-02-18 | 1,085 | 1,093 | 1,067 | 1,069 | 36,100 | 1,069 |
| 2021-02-17 | 1,079 | 1,097 | 1,079 | 1,088 | 30,500 | 1,088 |
| 2021-02-16 | 1,089 | 1,096 | 1,078 | 1,088 | 43,500 | 1,088 |
| 2021-02-15 | 1,097 | 1,097 | 1,076 | 1,089 | 53,500 | 1,089 |
| 2021-02-12 | 1,106 | 1,106 | 1,068 | 1,072 | 47,000 | 1,072 |
| 2021-02-10 | 1,116 | 1,116 | 1,102 | 1,102 | 24,000 | 1,102 |
| 2021-02-09 | 1,103 | 1,117 | 1,102 | 1,109 | 40,700 | 1,109 |
| 2021-02-08 | 1,080 | 1,108 | 1,080 | 1,098 | 53,300 | 1,098 |
| 2021-02-05 | 1,048 | 1,077 | 1,043 | 1,074 | 52,400 | 1,074 |
| 2021-02-04 | 1,030 | 1,042 | 1,016 | 1,041 | 38,800 | 1,041 |
| 2021-02-03 | 1,035 | 1,038 | 1,018 | 1,035 | 74,200 | 1,035 |
| 2021-02-02 | 1,000 | 1,013 | 996 | 1,005 | 38,600 | 1,005 |
| 2021-02-01 | 984 | 1,002 | 982 | 995 | 28,400 | 995 |
| 2021-01-29 | 1,003 | 1,009 | 978 | 978 | 56,100 | 978 |
| 2021-01-28 | 991 | 1,028 | 987 | 1,000 | 195,400 | 1,000 |
| 2021-01-27 | 999 | 1,010 | 989 | 991 | 61,500 | 991 |
| 2021-01-26 | 991 | 1,000 | 977 | 1,000 | 35,900 | 1,000 |
| 2021-01-25 | 991 | 997 | 984 | 990 | 25,800 | 990 |
| 2021-01-22 | 984 | 1,004 | 982 | 987 | 27,000 | 987 |
| 2021-01-21 | 1,020 | 1,021 | 997 | 997 | 26,800 | 997 |
| 2021-01-20 | 999 | 1,015 | 983 | 1,010 | 52,500 | 1,010 |
| 2021-01-19 | 995 | 998 | 981 | 990 | 39,700 | 990 |
| 2021-01-18 | 982 | 997 | 979 | 993 | 36,200 | 993 |
| 2021-01-15 | 980 | 988 | 977 | 980 | 32,600 | 980 |
| 2021-01-14 | 982 | 997 | 978 | 988 | 44,100 | 988 |
| 2021-01-13 | 983 | 994 | 973 | 985 | 60,900 | 985 |
| 2021-01-12 | 976 | 980 | 955 | 970 | 68,100 | 970 |
| 2021-01-08 | 945 | 961 | 945 | 961 | 23,900 | 961 |
| 2021-01-07 | 941 | 953 | 931 | 942 | 30,700 | 942 |
| 2021-01-06 | 923 | 933 | 920 | 926 | 21,200 | 926 |
| 2021-01-05 | 928 | 933 | 917 | 923 | 21,700 | 923 |
| 2021-01-04 | 952 | 952 | 924 | 928 | 20,900 | 928 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
