9450 (株)ファイバーゲート 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 | 1,207 | 1,275 | 1,185 | 1,272 | 142,800 | 1,272 |
| 2021-12-29 | 1,168 | 1,245 | 1,154 | 1,233 | 226,200 | 1,233 |
| 2021-12-28 | 1,212 | 1,212 | 1,164 | 1,173 | 422,600 | 1,173 |
| 2021-12-27 | 1,235 | 1,236 | 1,192 | 1,209 | 154,300 | 1,209 |
| 2021-12-24 | 1,241 | 1,250 | 1,211 | 1,223 | 108,500 | 1,223 |
| 2021-12-23 | 1,233 | 1,239 | 1,215 | 1,230 | 127,600 | 1,230 |
| 2021-12-22 | 1,179 | 1,209 | 1,174 | 1,209 | 125,100 | 1,209 |
| 2021-12-21 | 1,166 | 1,179 | 1,130 | 1,168 | 89,900 | 1,168 |
| 2021-12-20 | 1,164 | 1,180 | 1,149 | 1,167 | 139,500 | 1,167 |
| 2021-12-17 | 1,160 | 1,171 | 1,145 | 1,151 | 126,400 | 1,151 |
| 2021-12-16 | 1,193 | 1,209 | 1,163 | 1,169 | 149,200 | 1,169 |
| 2021-12-15 | 1,121 | 1,162 | 1,119 | 1,160 | 93,200 | 1,160 |
| 2021-12-14 | 1,126 | 1,136 | 1,111 | 1,119 | 108,000 | 1,119 |
| 2021-12-13 | 1,157 | 1,168 | 1,131 | 1,139 | 88,100 | 1,139 |
| 2021-12-10 | 1,155 | 1,155 | 1,131 | 1,147 | 111,000 | 1,147 |
| 2021-12-09 | 1,158 | 1,184 | 1,154 | 1,163 | 86,200 | 1,163 |
| 2021-12-08 | 1,177 | 1,190 | 1,151 | 1,156 | 134,300 | 1,156 |
| 2021-12-07 | 1,105 | 1,155 | 1,105 | 1,153 | 141,200 | 1,153 |
| 2021-12-06 | 1,078 | 1,116 | 1,078 | 1,093 | 186,200 | 1,093 |
| 2021-12-03 | 1,035 | 1,078 | 1,030 | 1,076 | 173,500 | 1,076 |
| 2021-12-02 | 1,054 | 1,066 | 1,029 | 1,029 | 229,800 | 1,029 |
| 2021-12-01 | 1,080 | 1,090 | 1,033 | 1,073 | 180,800 | 1,073 |
| 2021-11-30 | 1,118 | 1,148 | 1,075 | 1,079 | 174,900 | 1,079 |
| 2021-11-29 | 1,112 | 1,160 | 1,103 | 1,104 | 161,300 | 1,104 |
| 2021-11-26 | 1,175 | 1,178 | 1,145 | 1,153 | 110,100 | 1,153 |
| 2021-11-25 | 1,195 | 1,211 | 1,161 | 1,179 | 99,600 | 1,179 |
| 2021-11-24 | 1,220 | 1,220 | 1,137 | 1,175 | 273,500 | 1,175 |
| 2021-11-22 | 1,221 | 1,244 | 1,213 | 1,220 | 82,000 | 1,220 |
| 2021-11-19 | 1,258 | 1,274 | 1,218 | 1,224 | 102,600 | 1,224 |
| 2021-11-18 | 1,251 | 1,284 | 1,206 | 1,258 | 173,700 | 1,258 |
| 2021-11-17 | 1,322 | 1,330 | 1,253 | 1,257 | 237,100 | 1,257 |
| 2021-11-16 | 1,332 | 1,342 | 1,296 | 1,322 | 145,200 | 1,322 |
| 2021-11-15 | 1,300 | 1,377 | 1,299 | 1,326 | 221,700 | 1,326 |
| 2021-11-12 | 1,335 | 1,351 | 1,327 | 1,344 | 155,000 | 1,344 |
| 2021-11-11 | 1,313 | 1,328 | 1,298 | 1,323 | 89,000 | 1,323 |
| 2021-11-10 | 1,321 | 1,328 | 1,305 | 1,327 | 56,600 | 1,327 |
| 2021-11-09 | 1,338 | 1,353 | 1,291 | 1,318 | 154,300 | 1,318 |
| 2021-11-08 | 1,363 | 1,365 | 1,313 | 1,338 | 107,100 | 1,338 |
| 2021-11-05 | 1,348 | 1,350 | 1,315 | 1,347 | 86,400 | 1,347 |
| 2021-11-04 | 1,375 | 1,389 | 1,339 | 1,342 | 100,100 | 1,342 |
| 2021-11-02 | 1,366 | 1,366 | 1,334 | 1,346 | 93,700 | 1,346 |
| 2021-11-01 | 1,384 | 1,395 | 1,367 | 1,370 | 69,500 | 1,370 |
| 2021-10-29 | 1,400 | 1,400 | 1,347 | 1,363 | 81,000 | 1,363 |
| 2021-10-28 | 1,351 | 1,398 | 1,351 | 1,386 | 109,900 | 1,386 |
| 2021-10-27 | 1,395 | 1,395 | 1,337 | 1,366 | 71,500 | 1,366 |
| 2021-10-26 | 1,327 | 1,383 | 1,327 | 1,377 | 81,100 | 1,377 |
| 2021-10-25 | 1,341 | 1,342 | 1,320 | 1,327 | 47,900 | 1,327 |
| 2021-10-22 | 1,360 | 1,369 | 1,337 | 1,347 | 59,200 | 1,347 |
| 2021-10-21 | 1,370 | 1,382 | 1,344 | 1,353 | 110,000 | 1,353 |
| 2021-10-20 | 1,385 | 1,426 | 1,385 | 1,386 | 126,000 | 1,386 |
| 2021-10-19 | 1,358 | 1,386 | 1,353 | 1,379 | 71,600 | 1,379 |
| 2021-10-18 | 1,392 | 1,396 | 1,339 | 1,344 | 139,400 | 1,344 |
| 2021-10-15 | 1,387 | 1,399 | 1,372 | 1,390 | 94,900 | 1,390 |
| 2021-10-14 | 1,374 | 1,404 | 1,362 | 1,380 | 81,000 | 1,380 |
| 2021-10-13 | 1,400 | 1,400 | 1,361 | 1,376 | 131,300 | 1,376 |
| 2021-10-12 | 1,470 | 1,474 | 1,415 | 1,415 | 124,100 | 1,415 |
| 2021-10-11 | 1,470 | 1,494 | 1,449 | 1,484 | 132,900 | 1,484 |
| 2021-10-08 | 1,471 | 1,496 | 1,463 | 1,478 | 104,700 | 1,478 |
| 2021-10-07 | 1,440 | 1,490 | 1,440 | 1,471 | 127,800 | 1,471 |
| 2021-10-06 | 1,459 | 1,479 | 1,420 | 1,437 | 167,600 | 1,437 |
| 2021-10-05 | 1,421 | 1,455 | 1,394 | 1,431 | 197,400 | 1,431 |
| 2021-10-04 | 1,539 | 1,548 | 1,431 | 1,445 | 210,500 | 1,445 |
| 2021-10-01 | 1,531 | 1,557 | 1,502 | 1,508 | 132,500 | 1,508 |
| 2021-09-30 | 1,561 | 1,562 | 1,537 | 1,543 | 110,800 | 1,543 |
| 2021-09-29 | 1,531 | 1,570 | 1,518 | 1,568 | 141,300 | 1,568 |
| 2021-09-28 | 1,628 | 1,640 | 1,561 | 1,571 | 215,000 | 1,571 |
| 2021-09-27 | 1,595 | 1,629 | 1,572 | 1,610 | 285,700 | 1,610 |
| 2021-09-24 | 1,530 | 1,550 | 1,517 | 1,549 | 156,600 | 1,549 |
| 2021-09-22 | 1,500 | 1,529 | 1,473 | 1,473 | 144,400 | 1,473 |
| 2021-09-21 | 1,483 | 1,520 | 1,468 | 1,497 | 201,500 | 1,497 |
| 2021-09-17 | 1,498 | 1,559 | 1,498 | 1,559 | 195,700 | 1,559 |
| 2021-09-16 | 1,548 | 1,560 | 1,491 | 1,506 | 188,100 | 1,506 |
| 2021-09-15 | 1,563 | 1,584 | 1,510 | 1,524 | 249,400 | 1,524 |
| 2021-09-14 | 1,621 | 1,640 | 1,574 | 1,581 | 246,000 | 1,581 |
| 2021-09-13 | 1,600 | 1,643 | 1,589 | 1,614 | 286,900 | 1,614 |
| 2021-09-10 | 1,593 | 1,630 | 1,583 | 1,593 | 314,300 | 1,593 |
| 2021-09-09 | 1,614 | 1,618 | 1,564 | 1,577 | 318,900 | 1,577 |
| 2021-09-08 | 1,662 | 1,664 | 1,619 | 1,628 | 337,000 | 1,628 |
| 2021-09-07 | 1,630 | 1,675 | 1,605 | 1,671 | 383,200 | 1,671 |
| 2021-09-06 | 1,655 | 1,658 | 1,583 | 1,627 | 406,300 | 1,627 |
| 2021-09-03 | 1,710 | 1,729 | 1,612 | 1,640 | 539,200 | 1,640 |
| 2021-09-02 | 1,789 | 1,798 | 1,672 | 1,722 | 346,100 | 1,722 |
| 2021-09-01 | 1,818 | 1,845 | 1,751 | 1,782 | 378,900 | 1,782 |
| 2021-08-31 | 1,756 | 1,868 | 1,743 | 1,834 | 397,200 | 1,834 |
| 2021-08-30 | 1,767 | 1,785 | 1,702 | 1,740 | 266,900 | 1,740 |
| 2021-08-27 | 1,654 | 1,759 | 1,625 | 1,750 | 389,100 | 1,750 |
| 2021-08-26 | 1,682 | 1,766 | 1,675 | 1,684 | 424,600 | 1,684 |
| 2021-08-25 | 1,650 | 1,685 | 1,619 | 1,668 | 235,500 | 1,668 |
| 2021-08-24 | 1,580 | 1,681 | 1,573 | 1,665 | 531,700 | 1,665 |
| 2021-08-23 | 1,516 | 1,594 | 1,493 | 1,579 | 404,200 | 1,579 |
| 2021-08-20 | 1,530 | 1,600 | 1,484 | 1,511 | 660,200 | 1,511 |
| 2021-08-19 | 1,473 | 1,515 | 1,425 | 1,430 | 290,400 | 1,430 |
| 2021-08-18 | 1,432 | 1,505 | 1,365 | 1,503 | 390,800 | 1,503 |
| 2021-08-17 | 1,521 | 1,537 | 1,396 | 1,402 | 407,800 | 1,402 |
| 2021-08-16 | 1,550 | 1,622 | 1,503 | 1,545 | 976,800 | 1,545 |
| 2021-08-13 | 1,387 | 1,403 | 1,366 | 1,391 | 142,800 | 1,391 |
| 2021-08-12 | 1,380 | 1,410 | 1,373 | 1,387 | 77,900 | 1,387 |
| 2021-08-11 | 1,405 | 1,410 | 1,367 | 1,386 | 115,400 | 1,386 |
| 2021-08-10 | 1,359 | 1,423 | 1,359 | 1,400 | 190,400 | 1,400 |
| 2021-08-06 | 1,358 | 1,424 | 1,343 | 1,345 | 291,100 | 1,345 |
| 2021-08-05 | 1,284 | 1,308 | 1,272 | 1,280 | 72,800 | 1,280 |
| 2021-08-04 | 1,316 | 1,320 | 1,281 | 1,284 | 78,600 | 1,284 |
| 2021-08-03 | 1,350 | 1,358 | 1,303 | 1,316 | 96,200 | 1,316 |
| 2021-08-02 | 1,341 | 1,352 | 1,326 | 1,337 | 63,800 | 1,337 |
| 2021-07-30 | 1,335 | 1,356 | 1,329 | 1,342 | 65,200 | 1,342 |
| 2021-07-29 | 1,327 | 1,365 | 1,325 | 1,361 | 108,700 | 1,361 |
| 2021-07-28 | 1,316 | 1,327 | 1,298 | 1,309 | 118,600 | 1,309 |
| 2021-07-27 | 1,383 | 1,385 | 1,312 | 1,324 | 244,200 | 1,324 |
| 2021-07-26 | 1,400 | 1,430 | 1,394 | 1,413 | 70,100 | 1,413 |
| 2021-07-21 | 1,382 | 1,408 | 1,370 | 1,384 | 67,800 | 1,384 |
| 2021-07-20 | 1,400 | 1,430 | 1,378 | 1,378 | 104,900 | 1,378 |
| 2021-07-19 | 1,434 | 1,447 | 1,393 | 1,424 | 106,300 | 1,424 |
| 2021-07-16 | 1,444 | 1,460 | 1,415 | 1,454 | 75,700 | 1,454 |
| 2021-07-15 | 1,491 | 1,496 | 1,441 | 1,444 | 96,700 | 1,444 |
| 2021-07-14 | 1,493 | 1,520 | 1,485 | 1,502 | 85,100 | 1,502 |
| 2021-07-13 | 1,508 | 1,530 | 1,481 | 1,494 | 106,600 | 1,494 |
| 2021-07-12 | 1,471 | 1,492 | 1,455 | 1,481 | 103,300 | 1,481 |
| 2021-07-09 | 1,411 | 1,427 | 1,373 | 1,422 | 210,400 | 1,422 |
| 2021-07-08 | 1,535 | 1,557 | 1,445 | 1,450 | 184,500 | 1,450 |
| 2021-07-07 | 1,526 | 1,550 | 1,505 | 1,518 | 147,600 | 1,518 |
| 2021-07-06 | 1,512 | 1,530 | 1,506 | 1,526 | 85,400 | 1,526 |
| 2021-07-05 | 1,525 | 1,553 | 1,488 | 1,491 | 117,800 | 1,491 |
| 2021-07-02 | 1,490 | 1,519 | 1,478 | 1,518 | 119,600 | 1,518 |
| 2021-07-01 | 1,550 | 1,551 | 1,482 | 1,485 | 154,900 | 1,485 |
| 2021-06-30 | 1,517 | 1,541 | 1,503 | 1,538 | 165,400 | 1,538 |
| 2021-06-29 | 1,469 | 1,515 | 1,463 | 1,497 | 239,400 | 1,497 |
| 2021-06-28 | 1,476 | 1,489 | 1,440 | 1,480 | 583,600 | 1,480 |
| 2021-06-25 | 1,450 | 1,467 | 1,429 | 1,462 | 202,900 | 1,462 |
| 2021-06-24 | 1,492 | 1,492 | 1,427 | 1,430 | 176,300 | 1,430 |
| 2021-06-23 | 1,506 | 1,524 | 1,480 | 1,486 | 107,400 | 1,486 |
| 2021-06-22 | 1,450 | 1,512 | 1,446 | 1,506 | 193,300 | 1,506 |
| 2021-06-21 | 1,437 | 1,445 | 1,392 | 1,427 | 183,400 | 1,427 |
| 2021-06-18 | 1,454 | 1,509 | 1,446 | 1,467 | 203,700 | 1,467 |
| 2021-06-17 | 1,526 | 1,527 | 1,445 | 1,449 | 310,000 | 1,449 |
| 2021-06-16 | 1,540 | 1,545 | 1,506 | 1,519 | 96,300 | 1,519 |
| 2021-06-15 | 1,563 | 1,583 | 1,516 | 1,532 | 222,700 | 1,532 |
| 2021-06-14 | 1,511 | 1,549 | 1,493 | 1,544 | 165,000 | 1,544 |
| 2021-06-11 | 1,509 | 1,526 | 1,483 | 1,497 | 230,700 | 1,497 |
| 2021-06-10 | 1,508 | 1,515 | 1,473 | 1,504 | 182,400 | 1,504 |
| 2021-06-09 | 1,476 | 1,514 | 1,421 | 1,514 | 332,500 | 1,514 |
| 2021-06-08 | 1,597 | 1,610 | 1,484 | 1,487 | 697,300 | 1,487 |
| 2021-06-07 | 1,529 | 1,600 | 1,526 | 1,590 | 617,100 | 1,590 |
| 2021-06-04 | 1,471 | 1,539 | 1,453 | 1,507 | 635,000 | 1,507 |
| 2021-06-03 | 1,384 | 1,477 | 1,373 | 1,459 | 401,400 | 1,459 |
| 2021-06-02 | 1,331 | 1,386 | 1,326 | 1,360 | 270,900 | 1,360 |
| 2021-06-01 | 1,330 | 1,336 | 1,300 | 1,311 | 83,000 | 1,311 |
| 2021-05-31 | 1,335 | 1,354 | 1,312 | 1,331 | 93,600 | 1,331 |
| 2021-05-28 | 1,319 | 1,327 | 1,276 | 1,312 | 194,300 | 1,312 |
| 2021-05-27 | 1,347 | 1,347 | 1,304 | 1,307 | 89,600 | 1,307 |
| 2021-05-26 | 1,316 | 1,342 | 1,312 | 1,332 | 87,800 | 1,332 |
| 2021-05-25 | 1,321 | 1,333 | 1,296 | 1,310 | 88,800 | 1,310 |
| 2021-05-24 | 1,332 | 1,334 | 1,295 | 1,317 | 137,600 | 1,317 |
| 2021-05-21 | 1,319 | 1,347 | 1,308 | 1,337 | 126,300 | 1,337 |
| 2021-05-20 | 1,297 | 1,317 | 1,282 | 1,302 | 133,400 | 1,302 |
| 2021-05-19 | 1,295 | 1,327 | 1,262 | 1,301 | 260,800 | 1,301 |
| 2021-05-18 | 1,212 | 1,352 | 1,212 | 1,299 | 667,400 | 1,299 |
| 2021-05-17 | 1,363 | 1,363 | 1,183 | 1,183 | 909,700 | 1,183 |
| 2021-05-14 | 1,490 | 1,512 | 1,447 | 1,483 | 186,200 | 1,483 |
| 2021-05-13 | 1,420 | 1,456 | 1,399 | 1,430 | 169,700 | 1,430 |
| 2021-05-12 | 1,501 | 1,526 | 1,432 | 1,446 | 217,900 | 1,446 |
| 2021-05-11 | 1,557 | 1,560 | 1,499 | 1,507 | 151,200 | 1,507 |
| 2021-05-10 | 1,555 | 1,580 | 1,551 | 1,571 | 80,300 | 1,571 |
| 2021-05-07 | 1,580 | 1,580 | 1,555 | 1,555 | 93,800 | 1,555 |
| 2021-05-06 | 1,545 | 1,582 | 1,515 | 1,570 | 197,200 | 1,570 |
| 2021-04-30 | 1,532 | 1,563 | 1,511 | 1,515 | 118,100 | 1,515 |
| 2021-04-28 | 1,591 | 1,600 | 1,518 | 1,526 | 224,300 | 1,526 |
| 2021-04-27 | 1,600 | 1,614 | 1,580 | 1,583 | 123,400 | 1,583 |
| 2021-04-26 | 1,577 | 1,596 | 1,563 | 1,583 | 124,000 | 1,583 |
| 2021-04-23 | 1,605 | 1,616 | 1,568 | 1,576 | 194,100 | 1,576 |
| 2021-04-22 | 1,621 | 1,623 | 1,587 | 1,601 | 195,400 | 1,601 |
| 2021-04-21 | 1,628 | 1,633 | 1,593 | 1,605 | 236,700 | 1,605 |
| 2021-04-20 | 1,730 | 1,730 | 1,655 | 1,661 | 357,300 | 1,661 |
| 2021-04-19 | 1,736 | 1,764 | 1,726 | 1,731 | 132,100 | 1,731 |
| 2021-04-16 | 1,759 | 1,774 | 1,728 | 1,736 | 128,300 | 1,736 |
| 2021-04-15 | 1,773 | 1,782 | 1,735 | 1,747 | 102,300 | 1,747 |
| 2021-04-14 | 1,782 | 1,817 | 1,766 | 1,773 | 138,900 | 1,773 |
| 2021-04-13 | 1,768 | 1,806 | 1,768 | 1,779 | 160,900 | 1,779 |
| 2021-04-12 | 1,830 | 1,830 | 1,752 | 1,768 | 203,200 | 1,768 |
| 2021-04-09 | 1,833 | 1,842 | 1,792 | 1,820 | 174,000 | 1,820 |
| 2021-04-08 | 1,882 | 1,882 | 1,838 | 1,839 | 92,700 | 1,839 |
| 2021-04-07 | 1,878 | 1,895 | 1,864 | 1,882 | 52,400 | 1,882 |
| 2021-04-06 | 1,935 | 1,935 | 1,864 | 1,867 | 69,400 | 1,867 |
| 2021-04-05 | 1,947 | 1,959 | 1,895 | 1,914 | 88,500 | 1,914 |
| 2021-04-02 | 1,975 | 1,977 | 1,928 | 1,930 | 136,900 | 1,930 |
| 2021-04-01 | 1,868 | 1,938 | 1,863 | 1,935 | 131,400 | 1,935 |
| 2021-03-31 | 1,820 | 1,866 | 1,790 | 1,852 | 74,300 | 1,852 |
| 2021-03-30 | 1,834 | 1,860 | 1,814 | 1,822 | 86,600 | 1,822 |
| 2021-03-29 | 1,901 | 1,910 | 1,817 | 1,835 | 118,300 | 1,835 |
| 2021-03-26 | 1,813 | 1,881 | 1,811 | 1,873 | 112,500 | 1,873 |
| 2021-03-25 | 1,790 | 1,818 | 1,762 | 1,811 | 100,600 | 1,811 |
| 2021-03-24 | 1,812 | 1,849 | 1,790 | 1,801 | 127,100 | 1,801 |
| 2021-03-23 | 1,892 | 1,922 | 1,861 | 1,861 | 124,400 | 1,861 |
| 2021-03-22 | 1,927 | 1,981 | 1,898 | 1,905 | 136,200 | 1,905 |
| 2021-03-19 | 1,979 | 1,979 | 1,921 | 1,921 | 364,200 | 1,921 |
| 2021-03-18 | 1,972 | 1,991 | 1,929 | 1,986 | 151,000 | 1,986 |
| 2021-03-17 | 1,950 | 1,963 | 1,915 | 1,924 | 142,000 | 1,924 |
| 2021-03-16 | 1,851 | 1,938 | 1,851 | 1,933 | 133,600 | 1,933 |
| 2021-03-15 | 1,861 | 1,896 | 1,842 | 1,849 | 138,500 | 1,849 |
| 2021-03-12 | 1,847 | 1,856 | 1,812 | 1,856 | 119,100 | 1,856 |
| 2021-03-11 | 1,783 | 1,822 | 1,760 | 1,821 | 80,300 | 1,821 |
| 2021-03-10 | 1,794 | 1,812 | 1,760 | 1,793 | 94,400 | 1,793 |
| 2021-03-09 | 1,790 | 1,800 | 1,711 | 1,780 | 157,700 | 1,780 |
| 2021-03-08 | 1,888 | 1,906 | 1,781 | 1,795 | 124,700 | 1,795 |
| 2021-03-05 | 1,854 | 1,854 | 1,767 | 1,822 | 176,400 | 1,822 |
| 2021-03-04 | 1,865 | 1,902 | 1,838 | 1,894 | 146,000 | 1,894 |
| 2021-03-03 | 1,924 | 1,940 | 1,886 | 1,916 | 104,000 | 1,916 |
| 2021-03-02 | 1,958 | 2,009 | 1,910 | 1,931 | 149,000 | 1,931 |
| 2021-03-01 | 1,900 | 1,950 | 1,862 | 1,922 | 139,200 | 1,922 |
| 2021-02-26 | 1,876 | 1,955 | 1,860 | 1,900 | 172,600 | 1,900 |
| 2021-02-25 | 2,000 | 2,029 | 1,921 | 1,942 | 274,500 | 1,942 |
| 2021-02-24 | 2,079 | 2,099 | 1,971 | 1,971 | 317,800 | 1,971 |
| 2021-02-22 | 2,186 | 2,198 | 2,091 | 2,132 | 172,200 | 2,132 |
| 2021-02-19 | 2,190 | 2,216 | 2,142 | 2,186 | 134,300 | 2,186 |
| 2021-02-18 | 2,356 | 2,375 | 2,216 | 2,242 | 190,200 | 2,242 |
| 2021-02-17 | 2,410 | 2,420 | 2,297 | 2,368 | 185,800 | 2,368 |
| 2021-02-16 | 2,340 | 2,440 | 2,340 | 2,406 | 245,500 | 2,406 |
| 2021-02-15 | 2,299 | 2,410 | 2,288 | 2,337 | 341,000 | 2,337 |
| 2021-02-12 | 2,320 | 2,325 | 2,226 | 2,244 | 163,900 | 2,244 |
| 2021-02-10 | 2,278 | 2,310 | 2,211 | 2,304 | 191,900 | 2,304 |
| 2021-02-09 | 2,232 | 2,270 | 2,180 | 2,268 | 175,300 | 2,268 |
| 2021-02-08 | 2,169 | 2,212 | 2,164 | 2,187 | 67,300 | 2,187 |
| 2021-02-05 | 2,169 | 2,184 | 2,141 | 2,149 | 61,600 | 2,149 |
| 2021-02-04 | 2,200 | 2,200 | 2,132 | 2,156 | 72,300 | 2,156 |
| 2021-02-03 | 2,183 | 2,202 | 2,140 | 2,180 | 109,500 | 2,180 |
| 2021-02-02 | 2,081 | 2,174 | 2,065 | 2,163 | 142,000 | 2,163 |
| 2021-02-01 | 2,044 | 2,108 | 2,014 | 2,081 | 100,700 | 2,081 |
| 2021-01-29 | 2,173 | 2,211 | 2,056 | 2,064 | 175,600 | 2,064 |
| 2021-01-28 | 2,180 | 2,210 | 2,145 | 2,164 | 168,900 | 2,164 |
| 2021-01-27 | 2,178 | 2,265 | 2,168 | 2,237 | 223,300 | 2,237 |
| 2021-01-26 | 2,152 | 2,160 | 2,101 | 2,152 | 131,000 | 2,152 |
| 2021-01-25 | 2,144 | 2,171 | 2,084 | 2,162 | 230,000 | 2,162 |
| 2021-01-22 | 2,151 | 2,154 | 2,107 | 2,121 | 206,400 | 2,121 |
| 2021-01-21 | 2,251 | 2,280 | 2,178 | 2,185 | 203,700 | 2,185 |
| 2021-01-20 | 2,261 | 2,293 | 2,223 | 2,245 | 108,100 | 2,245 |
| 2021-01-19 | 2,280 | 2,311 | 2,240 | 2,278 | 86,200 | 2,278 |
| 2021-01-18 | 2,240 | 2,280 | 2,206 | 2,257 | 78,600 | 2,257 |
| 2021-01-15 | 2,268 | 2,300 | 2,250 | 2,274 | 100,500 | 2,274 |
| 2021-01-14 | 2,340 | 2,362 | 2,268 | 2,282 | 119,400 | 2,282 |
| 2021-01-13 | 2,349 | 2,384 | 2,324 | 2,342 | 139,800 | 2,342 |
| 2021-01-12 | 2,286 | 2,416 | 2,252 | 2,388 | 301,700 | 2,388 |
| 2021-01-08 | 2,354 | 2,409 | 2,245 | 2,285 | 406,400 | 2,285 |
| 2021-01-07 | 2,490 | 2,492 | 2,326 | 2,374 | 366,500 | 2,374 |
| 2021-01-06 | 2,554 | 2,624 | 2,489 | 2,492 | 187,300 | 2,492 |
| 2021-01-05 | 2,584 | 2,680 | 2,553 | 2,577 | 181,400 | 2,577 |
| 2021-01-04 | 2,538 | 2,660 | 2,528 | 2,660 | 252,600 | 2,660 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株
