9605 東映(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 | 17,150 | 17,840 | 17,140 | 17,540 | 18,500 | 3,508 |
| 2021-12-29 | 17,170 | 17,570 | 16,940 | 17,140 | 17,800 | 3,428 |
| 2021-12-28 | 17,430 | 17,600 | 17,150 | 17,560 | 10,500 | 3,512 |
| 2021-12-27 | 17,140 | 17,140 | 16,760 | 17,050 | 8,900 | 3,410 |
| 2021-12-24 | 17,310 | 17,540 | 16,850 | 17,050 | 18,000 | 3,410 |
| 2021-12-23 | 17,250 | 17,500 | 17,160 | 17,470 | 11,600 | 3,494 |
| 2021-12-22 | 17,970 | 17,970 | 17,190 | 17,260 | 10,300 | 3,452 |
| 2021-12-21 | 17,550 | 18,140 | 17,550 | 17,760 | 12,400 | 3,552 |
| 2021-12-20 | 18,190 | 18,380 | 17,500 | 17,550 | 16,300 | 3,510 |
| 2021-12-17 | 18,590 | 18,590 | 17,940 | 18,190 | 11,600 | 3,638 |
| 2021-12-16 | 18,220 | 18,280 | 18,010 | 18,210 | 11,700 | 3,642 |
| 2021-12-15 | 17,800 | 18,220 | 17,660 | 18,220 | 9,200 | 3,644 |
| 2021-12-14 | 18,530 | 18,530 | 17,720 | 17,930 | 11,500 | 3,586 |
| 2021-12-13 | 18,650 | 18,760 | 18,240 | 18,360 | 9,700 | 3,672 |
| 2021-12-10 | 18,870 | 18,870 | 18,220 | 18,350 | 12,600 | 3,670 |
| 2021-12-09 | 19,240 | 19,360 | 18,570 | 18,870 | 20,300 | 3,774 |
| 2021-12-08 | 19,620 | 19,710 | 19,110 | 19,240 | 11,300 | 3,848 |
| 2021-12-07 | 18,750 | 19,480 | 18,750 | 19,440 | 14,500 | 3,888 |
| 2021-12-06 | 19,090 | 19,250 | 18,650 | 18,750 | 17,900 | 3,750 |
| 2021-12-03 | 18,350 | 19,390 | 18,350 | 19,170 | 18,600 | 3,834 |
| 2021-12-02 | 18,830 | 18,980 | 18,320 | 18,420 | 44,700 | 3,684 |
| 2021-12-01 | 18,500 | 18,670 | 18,170 | 18,430 | 22,700 | 3,686 |
| 2021-11-30 | 19,500 | 19,500 | 18,600 | 18,600 | 26,600 | 3,720 |
| 2021-11-29 | 19,120 | 19,390 | 18,790 | 18,790 | 18,100 | 3,758 |
| 2021-11-26 | 20,500 | 20,500 | 19,660 | 19,760 | 13,500 | 3,952 |
| 2021-11-25 | 20,230 | 20,910 | 20,230 | 20,500 | 18,600 | 4,100 |
| 2021-11-24 | 20,620 | 20,690 | 20,300 | 20,460 | 12,100 | 4,092 |
| 2021-11-22 | 20,200 | 20,390 | 20,100 | 20,230 | 5,600 | 4,046 |
| 2021-11-19 | 20,360 | 20,450 | 20,240 | 20,310 | 9,300 | 4,062 |
| 2021-11-18 | 20,740 | 20,740 | 20,310 | 20,520 | 13,700 | 4,104 |
| 2021-11-17 | 21,710 | 21,900 | 20,880 | 20,910 | 8,900 | 4,182 |
| 2021-11-16 | 22,040 | 22,040 | 21,330 | 21,540 | 15,700 | 4,308 |
| 2021-11-15 | 23,500 | 23,590 | 21,560 | 21,900 | 33,600 | 4,380 |
| 2021-11-12 | 23,260 | 23,390 | 22,760 | 23,290 | 10,700 | 4,658 |
| 2021-11-11 | 23,610 | 23,680 | 23,010 | 23,050 | 10,400 | 4,610 |
| 2021-11-10 | 23,730 | 23,730 | 23,440 | 23,500 | 5,000 | 4,700 |
| 2021-11-09 | 23,490 | 23,800 | 23,490 | 23,560 | 12,700 | 4,712 |
| 2021-11-08 | 23,290 | 23,480 | 22,990 | 23,320 | 8,400 | 4,664 |
| 2021-11-05 | 22,800 | 23,150 | 22,800 | 23,090 | 4,600 | 4,618 |
| 2021-11-04 | 22,670 | 23,050 | 22,600 | 22,970 | 8,900 | 4,594 |
| 2021-11-02 | 22,500 | 22,810 | 22,500 | 22,670 | 5,700 | 4,534 |
| 2021-11-01 | 22,420 | 23,000 | 22,360 | 22,930 | 10,200 | 4,586 |
| 2021-10-29 | 22,520 | 22,520 | 22,160 | 22,370 | 6,700 | 4,474 |
| 2021-10-28 | 22,490 | 22,490 | 22,150 | 22,330 | 6,600 | 4,466 |
| 2021-10-27 | 22,670 | 22,700 | 22,450 | 22,520 | 6,200 | 4,504 |
| 2021-10-26 | 23,110 | 23,190 | 22,670 | 22,880 | 9,700 | 4,576 |
| 2021-10-25 | 22,630 | 23,300 | 22,630 | 22,730 | 10,600 | 4,546 |
| 2021-10-22 | 22,420 | 23,020 | 22,420 | 22,960 | 15,500 | 4,592 |
| 2021-10-21 | 22,560 | 22,650 | 22,390 | 22,420 | 6,100 | 4,484 |
| 2021-10-20 | 22,500 | 22,740 | 22,450 | 22,450 | 4,600 | 4,490 |
| 2021-10-19 | 22,500 | 22,620 | 22,220 | 22,620 | 10,800 | 4,524 |
| 2021-10-18 | 22,260 | 22,500 | 22,010 | 22,440 | 11,300 | 4,488 |
| 2021-10-15 | 21,780 | 22,080 | 21,720 | 22,080 | 9,200 | 4,416 |
| 2021-10-14 | 21,570 | 21,840 | 21,450 | 21,840 | 8,800 | 4,368 |
| 2021-10-13 | 21,900 | 22,020 | 21,520 | 21,630 | 7,500 | 4,326 |
| 2021-10-12 | 21,610 | 21,870 | 21,500 | 21,590 | 6,800 | 4,318 |
| 2021-10-11 | 21,780 | 22,270 | 21,780 | 22,110 | 8,500 | 4,422 |
| 2021-10-08 | 21,680 | 21,960 | 21,540 | 21,780 | 13,300 | 4,356 |
| 2021-10-07 | 21,700 | 21,700 | 21,090 | 21,230 | 6,400 | 4,246 |
| 2021-10-06 | 21,420 | 21,870 | 21,280 | 21,360 | 16,100 | 4,272 |
| 2021-10-05 | 21,820 | 21,820 | 21,120 | 21,240 | 12,400 | 4,248 |
| 2021-10-04 | 21,870 | 22,190 | 21,380 | 21,840 | 28,500 | 4,368 |
| 2021-10-01 | 21,940 | 21,970 | 21,300 | 21,510 | 15,500 | 4,302 |
| 2021-09-30 | 21,870 | 22,350 | 21,870 | 22,030 | 14,200 | 4,406 |
| 2021-09-29 | 21,620 | 22,000 | 21,580 | 21,870 | 19,700 | 4,374 |
| 2021-09-28 | 22,400 | 22,400 | 21,600 | 22,150 | 33,500 | 4,430 |
| 2021-09-27 | 22,790 | 22,950 | 22,420 | 22,420 | 26,500 | 4,484 |
| 2021-09-24 | 22,180 | 22,970 | 22,170 | 22,790 | 20,900 | 4,558 |
| 2021-09-22 | 21,910 | 22,190 | 21,730 | 22,100 | 18,400 | 4,420 |
| 2021-09-21 | 22,250 | 22,280 | 21,340 | 21,910 | 24,600 | 4,382 |
| 2021-09-17 | 21,960 | 22,580 | 21,640 | 22,380 | 40,400 | 4,476 |
| 2021-09-16 | 21,970 | 21,970 | 21,600 | 21,820 | 12,900 | 4,364 |
| 2021-09-15 | 22,120 | 22,180 | 21,670 | 21,850 | 16,800 | 4,370 |
| 2021-09-14 | 22,270 | 22,620 | 21,870 | 22,620 | 14,200 | 4,524 |
| 2021-09-13 | 22,320 | 22,320 | 21,860 | 21,890 | 10,500 | 4,378 |
| 2021-09-10 | 21,780 | 22,340 | 21,340 | 22,320 | 19,800 | 4,464 |
| 2021-09-09 | 22,140 | 22,140 | 21,800 | 21,840 | 11,300 | 4,368 |
| 2021-09-08 | 21,700 | 22,030 | 21,490 | 22,030 | 20,200 | 4,406 |
| 2021-09-07 | 21,450 | 21,550 | 21,210 | 21,550 | 13,400 | 4,310 |
| 2021-09-06 | 20,580 | 21,180 | 20,580 | 21,180 | 11,500 | 4,236 |
| 2021-09-03 | 19,890 | 20,580 | 19,770 | 20,490 | 12,800 | 4,098 |
| 2021-09-02 | 19,910 | 19,970 | 19,780 | 19,810 | 5,600 | 3,962 |
| 2021-09-01 | 19,740 | 19,810 | 19,700 | 19,790 | 4,000 | 3,958 |
| 2021-08-31 | 19,740 | 19,780 | 19,540 | 19,600 | 6,000 | 3,920 |
| 2021-08-30 | 19,780 | 19,900 | 19,640 | 19,730 | 6,800 | 3,946 |
| 2021-08-27 | 19,470 | 19,530 | 19,430 | 19,510 | 7,500 | 3,902 |
| 2021-08-26 | 19,500 | 19,530 | 19,380 | 19,470 | 5,400 | 3,894 |
| 2021-08-25 | 19,580 | 19,750 | 19,480 | 19,550 | 6,600 | 3,910 |
| 2021-08-24 | 19,520 | 19,690 | 19,460 | 19,660 | 16,100 | 3,932 |
| 2021-08-23 | 19,360 | 19,710 | 19,360 | 19,520 | 8,800 | 3,904 |
| 2021-08-20 | 19,240 | 19,480 | 19,180 | 19,340 | 12,300 | 3,868 |
| 2021-08-19 | 19,330 | 19,600 | 19,300 | 19,350 | 7,900 | 3,870 |
| 2021-08-18 | 19,520 | 19,570 | 19,450 | 19,500 | 6,600 | 3,900 |
| 2021-08-17 | 19,490 | 19,570 | 19,350 | 19,420 | 10,300 | 3,884 |
| 2021-08-16 | 19,430 | 19,520 | 19,250 | 19,490 | 15,800 | 3,898 |
| 2021-08-13 | 19,540 | 19,890 | 19,430 | 19,500 | 14,200 | 3,900 |
| 2021-08-12 | 19,680 | 20,140 | 19,680 | 19,760 | 17,900 | 3,952 |
| 2021-08-11 | 19,350 | 19,710 | 19,350 | 19,680 | 10,100 | 3,936 |
| 2021-08-10 | 19,530 | 19,730 | 19,290 | 19,350 | 12,800 | 3,870 |
| 2021-08-06 | 19,110 | 19,330 | 19,110 | 19,330 | 3,600 | 3,866 |
| 2021-08-05 | 19,000 | 19,250 | 19,000 | 19,100 | 5,500 | 3,820 |
| 2021-08-04 | 19,600 | 19,600 | 19,200 | 19,250 | 9,400 | 3,850 |
| 2021-08-03 | 20,000 | 20,100 | 19,550 | 19,600 | 12,300 | 3,920 |
| 2021-08-02 | 19,910 | 20,150 | 19,830 | 20,030 | 15,000 | 4,006 |
| 2021-07-30 | 20,290 | 20,350 | 19,660 | 19,720 | 14,000 | 3,944 |
| 2021-07-29 | 20,130 | 20,300 | 20,130 | 20,290 | 9,600 | 4,058 |
| 2021-07-28 | 20,110 | 20,460 | 20,110 | 20,230 | 8,900 | 4,046 |
| 2021-07-27 | 19,910 | 20,500 | 19,910 | 20,380 | 9,700 | 4,076 |
| 2021-07-26 | 20,200 | 20,300 | 19,900 | 19,910 | 11,600 | 3,982 |
| 2021-07-21 | 19,560 | 19,840 | 19,560 | 19,800 | 11,500 | 3,960 |
| 2021-07-20 | 19,760 | 19,860 | 19,200 | 19,390 | 22,300 | 3,878 |
| 2021-07-19 | 19,940 | 20,070 | 19,730 | 19,880 | 19,600 | 3,976 |
| 2021-07-16 | 20,130 | 20,270 | 20,080 | 20,080 | 10,500 | 4,016 |
| 2021-07-15 | 20,350 | 20,430 | 19,990 | 20,130 | 11,600 | 4,026 |
| 2021-07-14 | 20,090 | 20,420 | 20,090 | 20,350 | 13,100 | 4,070 |
| 2021-07-13 | 20,500 | 20,500 | 20,030 | 20,100 | 12,300 | 4,020 |
| 2021-07-12 | 20,050 | 20,390 | 20,050 | 20,290 | 15,400 | 4,058 |
| 2021-07-09 | 20,010 | 20,090 | 19,590 | 19,820 | 16,200 | 3,964 |
| 2021-07-08 | 20,060 | 20,230 | 19,900 | 20,110 | 11,700 | 4,022 |
| 2021-07-07 | 20,540 | 20,550 | 20,310 | 20,380 | 8,300 | 4,076 |
| 2021-07-06 | 20,690 | 20,740 | 20,460 | 20,740 | 4,700 | 4,148 |
| 2021-07-05 | 20,480 | 20,810 | 20,430 | 20,630 | 7,900 | 4,126 |
| 2021-07-02 | 20,500 | 20,720 | 20,360 | 20,720 | 18,100 | 4,144 |
| 2021-07-01 | 20,760 | 20,880 | 20,330 | 20,350 | 12,500 | 4,070 |
| 2021-06-30 | 20,490 | 20,790 | 20,390 | 20,760 | 19,900 | 4,152 |
| 2021-06-29 | 20,010 | 20,340 | 19,870 | 20,180 | 17,400 | 4,036 |
| 2021-06-28 | 20,000 | 20,280 | 19,990 | 20,080 | 12,700 | 4,016 |
| 2021-06-25 | 20,140 | 20,440 | 20,090 | 20,360 | 12,500 | 4,072 |
| 2021-06-24 | 20,140 | 20,150 | 19,980 | 20,040 | 6,800 | 4,008 |
| 2021-06-23 | 20,190 | 20,360 | 20,010 | 20,140 | 10,600 | 4,028 |
| 2021-06-22 | 20,250 | 20,500 | 20,060 | 20,160 | 17,900 | 4,032 |
| 2021-06-21 | 20,000 | 20,100 | 19,700 | 19,900 | 11,900 | 3,980 |
| 2021-06-18 | 20,610 | 20,870 | 20,180 | 20,360 | 22,400 | 4,072 |
| 2021-06-17 | 21,330 | 21,330 | 20,620 | 20,660 | 16,700 | 4,132 |
| 2021-06-16 | 20,770 | 21,360 | 20,770 | 21,220 | 11,100 | 4,244 |
| 2021-06-15 | 21,050 | 21,330 | 20,970 | 21,210 | 9,200 | 4,242 |
| 2021-06-14 | 21,550 | 21,550 | 21,080 | 21,130 | 12,400 | 4,226 |
| 2021-06-11 | 21,480 | 21,500 | 21,250 | 21,250 | 19,100 | 4,250 |
| 2021-06-10 | 20,260 | 21,780 | 20,260 | 21,480 | 33,000 | 4,296 |
| 2021-06-09 | 20,750 | 20,810 | 20,390 | 20,400 | 16,800 | 4,080 |
| 2021-06-08 | 20,700 | 20,980 | 20,500 | 20,880 | 11,800 | 4,176 |
| 2021-06-07 | 21,000 | 21,110 | 20,630 | 20,700 | 20,800 | 4,140 |
| 2021-06-04 | 21,350 | 21,350 | 20,930 | 21,190 | 28,700 | 4,238 |
| 2021-06-03 | 21,310 | 22,040 | 21,310 | 21,620 | 35,000 | 4,324 |
| 2021-06-02 | 22,790 | 22,790 | 22,120 | 22,310 | 26,500 | 4,462 |
| 2021-06-01 | 22,700 | 22,840 | 22,500 | 22,790 | 16,800 | 4,558 |
| 2021-05-31 | 22,560 | 22,990 | 22,490 | 22,700 | 12,600 | 4,540 |
| 2021-05-28 | 22,400 | 22,810 | 22,300 | 22,770 | 14,100 | 4,554 |
| 2021-05-27 | 22,340 | 22,500 | 22,200 | 22,220 | 17,600 | 4,444 |
| 2021-05-26 | 22,500 | 22,890 | 22,410 | 22,470 | 13,500 | 4,494 |
| 2021-05-25 | 22,640 | 22,970 | 22,640 | 22,890 | 15,900 | 4,578 |
| 2021-05-24 | 23,100 | 23,130 | 22,780 | 22,990 | 15,000 | 4,598 |
| 2021-05-21 | 23,080 | 23,330 | 22,840 | 23,260 | 14,900 | 4,652 |
| 2021-05-20 | 23,000 | 23,380 | 23,000 | 23,100 | 18,200 | 4,620 |
| 2021-05-19 | 22,640 | 23,060 | 22,610 | 23,060 | 24,200 | 4,612 |
| 2021-05-18 | 23,490 | 23,730 | 23,050 | 23,450 | 27,700 | 4,690 |
| 2021-05-17 | 24,510 | 24,520 | 23,510 | 23,510 | 34,900 | 4,702 |
| 2021-05-14 | 24,190 | 24,680 | 24,100 | 24,350 | 30,500 | 4,870 |
| 2021-05-13 | 24,200 | 24,240 | 23,670 | 23,690 | 19,800 | 4,738 |
| 2021-05-12 | 24,900 | 24,980 | 24,360 | 24,580 | 24,100 | 4,916 |
| 2021-05-11 | 24,950 | 25,000 | 24,620 | 24,730 | 14,300 | 4,946 |
| 2021-05-10 | 24,650 | 25,180 | 24,570 | 25,090 | 11,100 | 5,018 |
| 2021-05-07 | 24,610 | 24,610 | 24,260 | 24,400 | 16,300 | 4,880 |
| 2021-05-06 | 24,580 | 24,870 | 24,420 | 24,630 | 22,200 | 4,926 |
| 2021-04-30 | 24,320 | 24,640 | 24,170 | 24,360 | 23,200 | 4,872 |
| 2021-04-28 | 24,200 | 24,390 | 23,910 | 23,980 | 23,900 | 4,796 |
| 2021-04-27 | 24,100 | 24,470 | 24,060 | 24,160 | 22,000 | 4,832 |
| 2021-04-26 | 23,890 | 24,120 | 23,660 | 23,970 | 17,900 | 4,794 |
| 2021-04-23 | 23,590 | 23,890 | 23,410 | 23,840 | 19,700 | 4,768 |
| 2021-04-22 | 23,660 | 23,850 | 23,250 | 23,430 | 21,800 | 4,686 |
| 2021-04-21 | 23,340 | 23,660 | 23,080 | 23,290 | 21,800 | 4,658 |
| 2021-04-20 | 23,950 | 24,080 | 23,460 | 23,580 | 23,500 | 4,716 |
| 2021-04-19 | 24,130 | 24,170 | 23,950 | 23,970 | 13,700 | 4,794 |
| 2021-04-16 | 24,000 | 24,100 | 23,870 | 24,030 | 15,800 | 4,806 |
| 2021-04-15 | 23,690 | 23,980 | 23,570 | 23,970 | 18,500 | 4,794 |
| 2021-04-14 | 23,800 | 23,820 | 23,500 | 23,690 | 19,100 | 4,738 |
| 2021-04-13 | 23,650 | 23,840 | 23,630 | 23,680 | 6,000 | 4,736 |
| 2021-04-12 | 23,660 | 23,720 | 23,460 | 23,650 | 7,900 | 4,730 |
| 2021-04-09 | 23,330 | 23,620 | 23,330 | 23,440 | 7,600 | 4,688 |
| 2021-04-08 | 22,960 | 23,200 | 22,820 | 23,160 | 13,800 | 4,632 |
| 2021-04-07 | 22,930 | 23,280 | 22,930 | 23,250 | 12,600 | 4,650 |
| 2021-04-06 | 23,370 | 23,700 | 22,970 | 23,100 | 27,500 | 4,620 |
| 2021-04-05 | 23,380 | 23,490 | 22,860 | 23,050 | 26,800 | 4,610 |
| 2021-04-02 | 23,550 | 23,550 | 23,180 | 23,300 | 23,300 | 4,660 |
| 2021-04-01 | 23,880 | 23,950 | 23,230 | 23,470 | 30,600 | 4,694 |
| 2021-03-31 | 23,570 | 23,940 | 23,570 | 23,890 | 20,400 | 4,778 |
| 2021-03-30 | 24,080 | 24,080 | 23,500 | 23,890 | 24,800 | 4,778 |
| 2021-03-29 | 23,860 | 24,080 | 23,690 | 24,000 | 45,600 | 4,800 |
| 2021-03-26 | 23,490 | 23,490 | 23,120 | 23,360 | 17,300 | 4,672 |
| 2021-03-25 | 22,800 | 23,390 | 22,800 | 23,180 | 16,900 | 4,636 |
| 2021-03-24 | 23,600 | 23,600 | 22,790 | 22,940 | 17,400 | 4,588 |
| 2021-03-23 | 24,000 | 24,010 | 23,350 | 23,410 | 19,100 | 4,682 |
| 2021-03-22 | 23,700 | 23,950 | 23,390 | 23,890 | 19,100 | 4,778 |
| 2021-03-19 | 23,810 | 23,860 | 23,300 | 23,670 | 30,700 | 4,734 |
| 2021-03-18 | 24,230 | 24,230 | 23,670 | 23,870 | 17,700 | 4,774 |
| 2021-03-17 | 24,000 | 24,060 | 23,750 | 23,900 | 17,000 | 4,780 |
| 2021-03-16 | 23,270 | 24,180 | 23,240 | 23,870 | 35,200 | 4,774 |
| 2021-03-15 | 23,200 | 23,230 | 22,910 | 23,230 | 16,900 | 4,646 |
| 2021-03-12 | 23,050 | 23,050 | 22,710 | 22,980 | 13,500 | 4,596 |
| 2021-03-11 | 23,000 | 23,070 | 22,700 | 22,860 | 18,300 | 4,572 |
| 2021-03-10 | 22,500 | 22,990 | 22,350 | 22,730 | 19,100 | 4,546 |
| 2021-03-09 | 22,200 | 22,300 | 21,900 | 22,230 | 19,200 | 4,446 |
| 2021-03-08 | 22,200 | 22,250 | 21,690 | 21,900 | 15,500 | 4,380 |
| 2021-03-05 | 21,900 | 22,020 | 21,600 | 21,960 | 24,900 | 4,392 |
| 2021-03-04 | 22,350 | 22,350 | 21,940 | 22,150 | 13,300 | 4,430 |
| 2021-03-03 | 22,310 | 22,310 | 22,040 | 22,240 | 22,600 | 4,448 |
| 2021-03-02 | 22,770 | 22,830 | 22,100 | 22,310 | 30,100 | 4,462 |
| 2021-03-01 | 21,610 | 22,840 | 21,520 | 22,670 | 40,800 | 4,534 |
| 2021-02-26 | 21,260 | 21,490 | 21,000 | 21,220 | 32,900 | 4,244 |
| 2021-02-25 | 21,460 | 21,550 | 21,190 | 21,260 | 23,000 | 4,252 |
| 2021-02-24 | 21,470 | 21,600 | 21,030 | 21,100 | 17,200 | 4,220 |
| 2021-02-22 | 21,560 | 21,560 | 21,170 | 21,300 | 9,700 | 4,260 |
| 2021-02-19 | 21,420 | 21,550 | 20,770 | 21,160 | 29,300 | 4,232 |
| 2021-02-18 | 21,670 | 21,690 | 21,400 | 21,420 | 32,500 | 4,284 |
| 2021-02-17 | 21,500 | 21,690 | 21,390 | 21,500 | 25,600 | 4,300 |
| 2021-02-16 | 21,690 | 21,690 | 21,310 | 21,400 | 16,800 | 4,280 |
| 2021-02-15 | 21,510 | 22,080 | 21,490 | 21,780 | 20,800 | 4,356 |
| 2021-02-12 | 21,210 | 21,370 | 20,630 | 21,210 | 34,800 | 4,242 |
| 2021-02-10 | 20,550 | 20,930 | 20,180 | 20,710 | 34,900 | 4,142 |
| 2021-02-09 | 20,170 | 20,470 | 20,040 | 20,440 | 22,000 | 4,088 |
| 2021-02-08 | 19,970 | 20,300 | 19,970 | 20,170 | 19,800 | 4,034 |
| 2021-02-05 | 19,300 | 19,920 | 19,280 | 19,840 | 25,700 | 3,968 |
| 2021-02-04 | 19,260 | 19,370 | 18,990 | 19,070 | 14,500 | 3,814 |
| 2021-02-03 | 19,300 | 19,390 | 19,140 | 19,260 | 8,000 | 3,852 |
| 2021-02-02 | 18,850 | 19,280 | 18,830 | 19,280 | 12,700 | 3,856 |
| 2021-02-01 | 19,050 | 19,150 | 18,400 | 18,830 | 29,500 | 3,766 |
| 2021-01-29 | 19,160 | 19,390 | 18,980 | 19,020 | 29,500 | 3,804 |
| 2021-01-28 | 18,500 | 19,200 | 18,310 | 18,970 | 116,400 | 3,794 |
| 2021-01-27 | 17,780 | 18,450 | 17,730 | 18,390 | 43,600 | 3,678 |
| 2021-01-26 | 17,720 | 17,950 | 17,570 | 17,800 | 23,700 | 3,560 |
| 2021-01-25 | 17,390 | 17,710 | 17,230 | 17,490 | 20,900 | 3,498 |
| 2021-01-22 | 17,550 | 17,600 | 17,390 | 17,390 | 22,500 | 3,478 |
| 2021-01-21 | 17,660 | 17,760 | 17,350 | 17,660 | 30,400 | 3,532 |
| 2021-01-20 | 17,320 | 17,550 | 17,110 | 17,480 | 27,100 | 3,496 |
| 2021-01-19 | 17,490 | 17,690 | 17,380 | 17,490 | 26,500 | 3,498 |
| 2021-01-18 | 17,450 | 17,450 | 17,170 | 17,280 | 16,800 | 3,456 |
| 2021-01-15 | 17,050 | 17,440 | 17,050 | 17,330 | 29,000 | 3,466 |
| 2021-01-14 | 17,110 | 17,380 | 17,010 | 17,220 | 44,800 | 3,444 |
| 2021-01-13 | 17,170 | 17,310 | 16,720 | 17,220 | 35,200 | 3,444 |
| 2021-01-12 | 16,920 | 17,260 | 16,920 | 17,180 | 31,600 | 3,436 |
| 2021-01-08 | 16,770 | 17,320 | 16,770 | 17,320 | 42,700 | 3,464 |
| 2021-01-07 | 16,590 | 16,950 | 16,510 | 16,770 | 44,200 | 3,354 |
| 2021-01-06 | 16,240 | 16,650 | 16,240 | 16,500 | 25,300 | 3,300 |
| 2021-01-05 | 16,850 | 16,850 | 16,200 | 16,240 | 24,300 | 3,248 |
| 2021-01-04 | 16,840 | 16,980 | 16,500 | 16,590 | 18,400 | 3,318 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
