9717 (株)ジャステック 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 | 1,052 | 1,059 | 1,046 | 1,058 | 25,200 | 1,058 |
| 2021-12-29 | 1,036 | 1,052 | 1,034 | 1,052 | 40,700 | 1,052 |
| 2021-12-28 | 1,024 | 1,033 | 1,023 | 1,031 | 88,000 | 1,031 |
| 2021-12-27 | 1,017 | 1,027 | 1,017 | 1,018 | 66,600 | 1,018 |
| 2021-12-24 | 1,022 | 1,030 | 1,017 | 1,017 | 49,100 | 1,017 |
| 2021-12-23 | 1,030 | 1,030 | 1,016 | 1,025 | 46,100 | 1,025 |
| 2021-12-22 | 1,015 | 1,029 | 1,006 | 1,029 | 76,800 | 1,029 |
| 2021-12-21 | 1,021 | 1,023 | 1,009 | 1,015 | 59,800 | 1,015 |
| 2021-12-20 | 1,046 | 1,048 | 1,014 | 1,021 | 99,200 | 1,021 |
| 2021-12-17 | 1,050 | 1,058 | 1,048 | 1,056 | 66,300 | 1,056 |
| 2021-12-16 | 1,075 | 1,075 | 1,055 | 1,058 | 76,100 | 1,058 |
| 2021-12-15 | 1,052 | 1,065 | 1,052 | 1,053 | 76,300 | 1,053 |
| 2021-12-14 | 1,060 | 1,062 | 1,049 | 1,052 | 51,200 | 1,052 |
| 2021-12-13 | 1,048 | 1,064 | 1,048 | 1,062 | 83,400 | 1,062 |
| 2021-12-10 | 1,062 | 1,067 | 1,043 | 1,044 | 76,100 | 1,044 |
| 2021-12-09 | 1,071 | 1,075 | 1,061 | 1,063 | 37,100 | 1,063 |
| 2021-12-08 | 1,066 | 1,070 | 1,054 | 1,069 | 52,500 | 1,069 |
| 2021-12-07 | 1,047 | 1,059 | 1,038 | 1,059 | 127,500 | 1,059 |
| 2021-12-06 | 1,048 | 1,054 | 1,038 | 1,044 | 87,200 | 1,044 |
| 2021-12-03 | 1,031 | 1,052 | 1,030 | 1,043 | 114,500 | 1,043 |
| 2021-12-02 | 1,040 | 1,053 | 1,028 | 1,028 | 170,400 | 1,028 |
| 2021-12-01 | 1,039 | 1,044 | 1,011 | 1,033 | 193,300 | 1,033 |
| 2021-11-30 | 1,036 | 1,069 | 1,009 | 1,018 | 414,900 | 1,018 |
| 2021-11-29 | 992 | 1,069 | 992 | 1,040 | 713,700 | 1,040 |
| 2021-11-26 | 1,215 | 1,220 | 1,164 | 1,192 | 574,800 | 1,192 |
| 2021-11-25 | 1,258 | 1,260 | 1,222 | 1,223 | 313,200 | 1,223 |
| 2021-11-24 | 1,261 | 1,267 | 1,256 | 1,258 | 187,900 | 1,258 |
| 2021-11-22 | 1,268 | 1,272 | 1,261 | 1,264 | 93,700 | 1,264 |
| 2021-11-19 | 1,271 | 1,271 | 1,261 | 1,268 | 125,900 | 1,268 |
| 2021-11-18 | 1,287 | 1,289 | 1,271 | 1,273 | 88,300 | 1,273 |
| 2021-11-17 | 1,297 | 1,297 | 1,283 | 1,293 | 81,900 | 1,293 |
| 2021-11-16 | 1,299 | 1,300 | 1,296 | 1,299 | 32,800 | 1,299 |
| 2021-11-15 | 1,304 | 1,305 | 1,296 | 1,299 | 45,800 | 1,299 |
| 2021-11-12 | 1,299 | 1,300 | 1,295 | 1,296 | 46,800 | 1,296 |
| 2021-11-11 | 1,299 | 1,301 | 1,292 | 1,296 | 42,300 | 1,296 |
| 2021-11-10 | 1,293 | 1,304 | 1,292 | 1,302 | 47,800 | 1,302 |
| 2021-11-09 | 1,299 | 1,303 | 1,292 | 1,293 | 51,100 | 1,293 |
| 2021-11-08 | 1,305 | 1,305 | 1,296 | 1,297 | 88,600 | 1,297 |
| 2021-11-05 | 1,308 | 1,308 | 1,289 | 1,302 | 70,200 | 1,302 |
| 2021-11-04 | 1,306 | 1,315 | 1,301 | 1,310 | 45,700 | 1,310 |
| 2021-11-02 | 1,301 | 1,309 | 1,300 | 1,306 | 17,500 | 1,306 |
| 2021-11-01 | 1,315 | 1,319 | 1,305 | 1,306 | 44,000 | 1,306 |
| 2021-10-29 | 1,318 | 1,318 | 1,297 | 1,300 | 75,400 | 1,300 |
| 2021-10-28 | 1,305 | 1,325 | 1,300 | 1,318 | 76,000 | 1,318 |
| 2021-10-27 | 1,304 | 1,305 | 1,298 | 1,303 | 18,000 | 1,303 |
| 2021-10-26 | 1,300 | 1,314 | 1,295 | 1,302 | 24,500 | 1,302 |
| 2021-10-25 | 1,300 | 1,323 | 1,294 | 1,300 | 65,300 | 1,300 |
| 2021-10-22 | 1,288 | 1,291 | 1,276 | 1,290 | 35,000 | 1,290 |
| 2021-10-21 | 1,295 | 1,297 | 1,286 | 1,286 | 24,300 | 1,286 |
| 2021-10-20 | 1,304 | 1,307 | 1,297 | 1,297 | 18,100 | 1,297 |
| 2021-10-19 | 1,302 | 1,303 | 1,295 | 1,297 | 17,500 | 1,297 |
| 2021-10-18 | 1,280 | 1,306 | 1,280 | 1,304 | 55,500 | 1,304 |
| 2021-10-15 | 1,274 | 1,285 | 1,265 | 1,280 | 42,100 | 1,280 |
| 2021-10-14 | 1,262 | 1,272 | 1,256 | 1,268 | 40,700 | 1,268 |
| 2021-10-13 | 1,257 | 1,267 | 1,255 | 1,262 | 31,100 | 1,262 |
| 2021-10-12 | 1,269 | 1,269 | 1,255 | 1,257 | 34,400 | 1,257 |
| 2021-10-11 | 1,258 | 1,270 | 1,258 | 1,265 | 38,300 | 1,265 |
| 2021-10-08 | 1,242 | 1,259 | 1,232 | 1,256 | 79,200 | 1,256 |
| 2021-10-07 | 1,235 | 1,247 | 1,225 | 1,225 | 66,300 | 1,225 |
| 2021-10-06 | 1,252 | 1,254 | 1,232 | 1,232 | 80,200 | 1,232 |
| 2021-10-05 | 1,252 | 1,260 | 1,240 | 1,243 | 121,800 | 1,243 |
| 2021-10-04 | 1,265 | 1,271 | 1,257 | 1,259 | 70,500 | 1,259 |
| 2021-10-01 | 1,255 | 1,277 | 1,251 | 1,260 | 59,600 | 1,260 |
| 2021-09-30 | 1,263 | 1,268 | 1,255 | 1,255 | 66,100 | 1,255 |
| 2021-09-29 | 1,250 | 1,276 | 1,249 | 1,261 | 75,900 | 1,261 |
| 2021-09-28 | 1,273 | 1,278 | 1,250 | 1,260 | 55,000 | 1,260 |
| 2021-09-27 | 1,275 | 1,291 | 1,272 | 1,272 | 35,100 | 1,272 |
| 2021-09-24 | 1,263 | 1,277 | 1,260 | 1,275 | 42,400 | 1,275 |
| 2021-09-22 | 1,269 | 1,272 | 1,254 | 1,256 | 15,300 | 1,256 |
| 2021-09-21 | 1,241 | 1,272 | 1,241 | 1,268 | 27,400 | 1,268 |
| 2021-09-17 | 1,279 | 1,279 | 1,267 | 1,271 | 19,900 | 1,271 |
| 2021-09-16 | 1,274 | 1,279 | 1,266 | 1,279 | 25,600 | 1,279 |
| 2021-09-15 | 1,267 | 1,274 | 1,258 | 1,274 | 25,000 | 1,274 |
| 2021-09-14 | 1,284 | 1,284 | 1,268 | 1,276 | 35,600 | 1,276 |
| 2021-09-13 | 1,261 | 1,283 | 1,257 | 1,283 | 19,700 | 1,283 |
| 2021-09-10 | 1,278 | 1,278 | 1,258 | 1,261 | 59,300 | 1,261 |
| 2021-09-09 | 1,269 | 1,280 | 1,269 | 1,280 | 19,900 | 1,280 |
| 2021-09-08 | 1,264 | 1,275 | 1,260 | 1,275 | 29,000 | 1,275 |
| 2021-09-07 | 1,264 | 1,272 | 1,258 | 1,264 | 28,600 | 1,264 |
| 2021-09-06 | 1,257 | 1,267 | 1,257 | 1,264 | 15,100 | 1,264 |
| 2021-09-03 | 1,260 | 1,267 | 1,251 | 1,255 | 37,100 | 1,255 |
| 2021-09-02 | 1,257 | 1,265 | 1,253 | 1,255 | 21,700 | 1,255 |
| 2021-09-01 | 1,249 | 1,262 | 1,244 | 1,254 | 21,200 | 1,254 |
| 2021-08-31 | 1,263 | 1,267 | 1,250 | 1,250 | 13,700 | 1,250 |
| 2021-08-30 | 1,248 | 1,263 | 1,239 | 1,263 | 39,500 | 1,263 |
| 2021-08-27 | 1,243 | 1,243 | 1,232 | 1,237 | 18,100 | 1,237 |
| 2021-08-26 | 1,229 | 1,254 | 1,229 | 1,237 | 35,700 | 1,237 |
| 2021-08-25 | 1,216 | 1,225 | 1,211 | 1,222 | 20,100 | 1,222 |
| 2021-08-24 | 1,215 | 1,216 | 1,210 | 1,214 | 14,200 | 1,214 |
| 2021-08-23 | 1,213 | 1,221 | 1,209 | 1,210 | 26,800 | 1,210 |
| 2021-08-20 | 1,207 | 1,216 | 1,197 | 1,200 | 26,200 | 1,200 |
| 2021-08-19 | 1,205 | 1,225 | 1,205 | 1,208 | 26,200 | 1,208 |
| 2021-08-18 | 1,198 | 1,217 | 1,195 | 1,206 | 17,700 | 1,206 |
| 2021-08-17 | 1,202 | 1,208 | 1,195 | 1,197 | 25,100 | 1,197 |
| 2021-08-16 | 1,218 | 1,218 | 1,200 | 1,201 | 46,300 | 1,201 |
| 2021-08-13 | 1,220 | 1,224 | 1,215 | 1,216 | 9,600 | 1,216 |
| 2021-08-12 | 1,221 | 1,224 | 1,215 | 1,215 | 23,700 | 1,215 |
| 2021-08-11 | 1,219 | 1,221 | 1,212 | 1,220 | 21,600 | 1,220 |
| 2021-08-10 | 1,207 | 1,224 | 1,206 | 1,209 | 24,400 | 1,209 |
| 2021-08-06 | 1,206 | 1,221 | 1,206 | 1,207 | 18,300 | 1,207 |
| 2021-08-05 | 1,217 | 1,222 | 1,204 | 1,204 | 26,700 | 1,204 |
| 2021-08-04 | 1,227 | 1,230 | 1,218 | 1,218 | 21,900 | 1,218 |
| 2021-08-03 | 1,235 | 1,237 | 1,225 | 1,227 | 12,700 | 1,227 |
| 2021-08-02 | 1,232 | 1,246 | 1,225 | 1,246 | 31,800 | 1,246 |
| 2021-07-30 | 1,225 | 1,230 | 1,213 | 1,215 | 35,100 | 1,215 |
| 2021-07-29 | 1,213 | 1,237 | 1,200 | 1,237 | 122,700 | 1,237 |
| 2021-07-28 | 1,203 | 1,210 | 1,201 | 1,207 | 19,600 | 1,207 |
| 2021-07-27 | 1,210 | 1,215 | 1,196 | 1,215 | 27,400 | 1,215 |
| 2021-07-26 | 1,205 | 1,210 | 1,197 | 1,204 | 33,000 | 1,204 |
| 2021-07-21 | 1,198 | 1,207 | 1,193 | 1,199 | 27,600 | 1,199 |
| 2021-07-20 | 1,190 | 1,198 | 1,188 | 1,191 | 30,000 | 1,191 |
| 2021-07-19 | 1,210 | 1,210 | 1,196 | 1,199 | 38,100 | 1,199 |
| 2021-07-16 | 1,208 | 1,215 | 1,205 | 1,213 | 32,400 | 1,213 |
| 2021-07-15 | 1,226 | 1,228 | 1,211 | 1,213 | 42,600 | 1,213 |
| 2021-07-14 | 1,235 | 1,243 | 1,225 | 1,227 | 27,500 | 1,227 |
| 2021-07-13 | 1,245 | 1,259 | 1,236 | 1,238 | 27,200 | 1,238 |
| 2021-07-12 | 1,245 | 1,259 | 1,240 | 1,243 | 50,200 | 1,243 |
| 2021-07-09 | 1,245 | 1,246 | 1,222 | 1,228 | 59,100 | 1,228 |
| 2021-07-08 | 1,283 | 1,291 | 1,257 | 1,257 | 40,200 | 1,257 |
| 2021-07-07 | 1,291 | 1,299 | 1,284 | 1,284 | 22,900 | 1,284 |
| 2021-07-06 | 1,303 | 1,316 | 1,300 | 1,308 | 15,300 | 1,308 |
| 2021-07-05 | 1,317 | 1,323 | 1,300 | 1,300 | 13,400 | 1,300 |
| 2021-07-02 | 1,298 | 1,319 | 1,297 | 1,319 | 24,500 | 1,319 |
| 2021-07-01 | 1,298 | 1,306 | 1,287 | 1,297 | 30,300 | 1,297 |
| 2021-06-30 | 1,311 | 1,311 | 1,293 | 1,297 | 20,000 | 1,297 |
| 2021-06-29 | 1,303 | 1,310 | 1,296 | 1,304 | 30,500 | 1,304 |
| 2021-06-28 | 1,299 | 1,322 | 1,294 | 1,306 | 55,600 | 1,306 |
| 2021-06-25 | 1,305 | 1,309 | 1,293 | 1,299 | 30,500 | 1,299 |
| 2021-06-24 | 1,298 | 1,306 | 1,298 | 1,306 | 25,400 | 1,306 |
| 2021-06-23 | 1,286 | 1,307 | 1,286 | 1,298 | 21,700 | 1,298 |
| 2021-06-22 | 1,294 | 1,300 | 1,277 | 1,296 | 30,100 | 1,296 |
| 2021-06-21 | 1,278 | 1,287 | 1,261 | 1,265 | 31,300 | 1,265 |
| 2021-06-18 | 1,300 | 1,310 | 1,292 | 1,296 | 17,300 | 1,296 |
| 2021-06-17 | 1,295 | 1,311 | 1,290 | 1,302 | 25,300 | 1,302 |
| 2021-06-16 | 1,292 | 1,298 | 1,276 | 1,298 | 27,600 | 1,298 |
| 2021-06-15 | 1,299 | 1,299 | 1,271 | 1,282 | 35,300 | 1,282 |
| 2021-06-14 | 1,301 | 1,301 | 1,288 | 1,300 | 15,300 | 1,300 |
| 2021-06-11 | 1,300 | 1,319 | 1,285 | 1,292 | 56,900 | 1,292 |
| 2021-06-10 | 1,289 | 1,295 | 1,283 | 1,293 | 21,200 | 1,293 |
| 2021-06-09 | 1,287 | 1,292 | 1,277 | 1,289 | 18,100 | 1,289 |
| 2021-06-08 | 1,289 | 1,297 | 1,283 | 1,287 | 10,700 | 1,287 |
| 2021-06-07 | 1,280 | 1,295 | 1,280 | 1,286 | 17,000 | 1,286 |
| 2021-06-04 | 1,281 | 1,281 | 1,272 | 1,280 | 10,600 | 1,280 |
| 2021-06-03 | 1,276 | 1,286 | 1,265 | 1,277 | 30,900 | 1,277 |
| 2021-06-02 | 1,295 | 1,306 | 1,275 | 1,276 | 31,900 | 1,276 |
| 2021-06-01 | 1,307 | 1,317 | 1,297 | 1,303 | 30,300 | 1,303 |
| 2021-05-31 | 1,300 | 1,315 | 1,297 | 1,303 | 26,600 | 1,303 |
| 2021-05-28 | 1,290 | 1,317 | 1,286 | 1,297 | 67,600 | 1,297 |
| 2021-05-27 | 1,283 | 1,293 | 1,273 | 1,290 | 39,900 | 1,290 |
| 2021-05-26 | 1,271 | 1,296 | 1,266 | 1,291 | 45,600 | 1,291 |
| 2021-05-25 | 1,270 | 1,293 | 1,269 | 1,271 | 27,800 | 1,271 |
| 2021-05-24 | 1,257 | 1,269 | 1,248 | 1,263 | 31,600 | 1,263 |
| 2021-05-21 | 1,262 | 1,270 | 1,257 | 1,259 | 39,100 | 1,259 |
| 2021-05-20 | 1,260 | 1,270 | 1,260 | 1,262 | 18,300 | 1,262 |
| 2021-05-19 | 1,258 | 1,274 | 1,257 | 1,263 | 24,800 | 1,263 |
| 2021-05-18 | 1,269 | 1,271 | 1,252 | 1,266 | 27,500 | 1,266 |
| 2021-05-17 | 1,280 | 1,282 | 1,264 | 1,269 | 23,100 | 1,269 |
| 2021-05-14 | 1,266 | 1,288 | 1,263 | 1,268 | 36,200 | 1,268 |
| 2021-05-13 | 1,268 | 1,285 | 1,255 | 1,255 | 81,200 | 1,255 |
| 2021-05-12 | 1,270 | 1,290 | 1,270 | 1,276 | 58,400 | 1,276 |
| 2021-05-11 | 1,276 | 1,295 | 1,272 | 1,280 | 45,300 | 1,280 |
| 2021-05-10 | 1,281 | 1,287 | 1,276 | 1,286 | 17,800 | 1,286 |
| 2021-05-07 | 1,262 | 1,290 | 1,262 | 1,281 | 38,100 | 1,281 |
| 2021-05-06 | 1,258 | 1,276 | 1,253 | 1,262 | 45,700 | 1,262 |
| 2021-04-30 | 1,259 | 1,275 | 1,254 | 1,256 | 18,600 | 1,256 |
| 2021-04-28 | 1,269 | 1,277 | 1,261 | 1,263 | 34,400 | 1,263 |
| 2021-04-27 | 1,265 | 1,276 | 1,259 | 1,269 | 35,500 | 1,269 |
| 2021-04-26 | 1,261 | 1,265 | 1,252 | 1,257 | 18,600 | 1,257 |
| 2021-04-23 | 1,258 | 1,263 | 1,249 | 1,253 | 19,900 | 1,253 |
| 2021-04-22 | 1,242 | 1,268 | 1,242 | 1,260 | 51,200 | 1,260 |
| 2021-04-21 | 1,248 | 1,261 | 1,235 | 1,241 | 70,300 | 1,241 |
| 2021-04-20 | 1,251 | 1,272 | 1,250 | 1,258 | 37,800 | 1,258 |
| 2021-04-19 | 1,257 | 1,263 | 1,255 | 1,262 | 9,800 | 1,262 |
| 2021-04-16 | 1,260 | 1,263 | 1,253 | 1,261 | 23,600 | 1,261 |
| 2021-04-15 | 1,251 | 1,272 | 1,251 | 1,259 | 13,400 | 1,259 |
| 2021-04-14 | 1,267 | 1,267 | 1,248 | 1,257 | 16,600 | 1,257 |
| 2021-04-13 | 1,277 | 1,278 | 1,269 | 1,271 | 17,100 | 1,271 |
| 2021-04-12 | 1,263 | 1,281 | 1,258 | 1,279 | 54,800 | 1,279 |
| 2021-04-09 | 1,245 | 1,262 | 1,240 | 1,258 | 39,700 | 1,258 |
| 2021-04-08 | 1,253 | 1,253 | 1,234 | 1,240 | 35,300 | 1,240 |
| 2021-04-07 | 1,224 | 1,265 | 1,224 | 1,263 | 45,600 | 1,263 |
| 2021-04-06 | 1,239 | 1,244 | 1,219 | 1,224 | 49,700 | 1,224 |
| 2021-04-05 | 1,229 | 1,248 | 1,226 | 1,239 | 48,200 | 1,239 |
| 2021-04-02 | 1,218 | 1,226 | 1,217 | 1,218 | 29,600 | 1,218 |
| 2021-04-01 | 1,215 | 1,224 | 1,211 | 1,212 | 57,100 | 1,212 |
| 2021-03-31 | 1,219 | 1,235 | 1,206 | 1,206 | 91,700 | 1,206 |
| 2021-03-30 | 1,220 | 1,242 | 1,215 | 1,218 | 86,200 | 1,218 |
| 2021-03-29 | 1,240 | 1,254 | 1,210 | 1,214 | 177,500 | 1,214 |
| 2021-03-26 | 1,265 | 1,285 | 1,260 | 1,276 | 96,500 | 1,276 |
| 2021-03-25 | 1,260 | 1,278 | 1,254 | 1,265 | 46,900 | 1,265 |
| 2021-03-24 | 1,267 | 1,270 | 1,255 | 1,262 | 47,500 | 1,262 |
| 2021-03-23 | 1,289 | 1,289 | 1,262 | 1,264 | 51,000 | 1,264 |
| 2021-03-22 | 1,291 | 1,293 | 1,279 | 1,279 | 48,800 | 1,279 |
| 2021-03-19 | 1,281 | 1,293 | 1,269 | 1,288 | 58,400 | 1,288 |
| 2021-03-18 | 1,270 | 1,294 | 1,270 | 1,290 | 62,400 | 1,290 |
| 2021-03-17 | 1,253 | 1,271 | 1,246 | 1,271 | 65,400 | 1,271 |
| 2021-03-16 | 1,255 | 1,262 | 1,248 | 1,250 | 54,300 | 1,250 |
| 2021-03-15 | 1,265 | 1,265 | 1,253 | 1,260 | 50,700 | 1,260 |
| 2021-03-12 | 1,267 | 1,267 | 1,246 | 1,257 | 57,200 | 1,257 |
| 2021-03-11 | 1,249 | 1,267 | 1,240 | 1,262 | 97,700 | 1,262 |
| 2021-03-10 | 1,242 | 1,258 | 1,242 | 1,252 | 71,500 | 1,252 |
| 2021-03-09 | 1,250 | 1,257 | 1,237 | 1,252 | 113,000 | 1,252 |
| 2021-03-08 | 1,238 | 1,240 | 1,221 | 1,236 | 80,300 | 1,236 |
| 2021-03-05 | 1,206 | 1,218 | 1,188 | 1,210 | 99,900 | 1,210 |
| 2021-03-04 | 1,205 | 1,209 | 1,187 | 1,205 | 89,000 | 1,205 |
| 2021-03-03 | 1,233 | 1,233 | 1,204 | 1,209 | 60,900 | 1,209 |
| 2021-03-02 | 1,240 | 1,240 | 1,203 | 1,222 | 65,100 | 1,222 |
| 2021-03-01 | 1,206 | 1,233 | 1,200 | 1,227 | 69,800 | 1,227 |
| 2021-02-26 | 1,210 | 1,217 | 1,182 | 1,182 | 88,600 | 1,182 |
| 2021-02-25 | 1,232 | 1,235 | 1,219 | 1,219 | 51,900 | 1,219 |
| 2021-02-24 | 1,259 | 1,259 | 1,224 | 1,228 | 60,500 | 1,228 |
| 2021-02-22 | 1,261 | 1,268 | 1,252 | 1,252 | 42,100 | 1,252 |
| 2021-02-19 | 1,252 | 1,264 | 1,244 | 1,263 | 34,400 | 1,263 |
| 2021-02-18 | 1,270 | 1,270 | 1,250 | 1,251 | 35,000 | 1,251 |
| 2021-02-17 | 1,293 | 1,293 | 1,267 | 1,267 | 32,200 | 1,267 |
| 2021-02-16 | 1,270 | 1,292 | 1,269 | 1,285 | 79,300 | 1,285 |
| 2021-02-15 | 1,260 | 1,265 | 1,254 | 1,259 | 34,900 | 1,259 |
| 2021-02-12 | 1,264 | 1,264 | 1,243 | 1,250 | 42,700 | 1,250 |
| 2021-02-10 | 1,254 | 1,262 | 1,246 | 1,255 | 53,300 | 1,255 |
| 2021-02-09 | 1,251 | 1,253 | 1,240 | 1,250 | 57,400 | 1,250 |
| 2021-02-08 | 1,231 | 1,258 | 1,228 | 1,249 | 117,200 | 1,249 |
| 2021-02-05 | 1,230 | 1,234 | 1,222 | 1,230 | 80,400 | 1,230 |
| 2021-02-04 | 1,230 | 1,236 | 1,222 | 1,227 | 43,200 | 1,227 |
| 2021-02-03 | 1,222 | 1,231 | 1,220 | 1,229 | 34,700 | 1,229 |
| 2021-02-02 | 1,208 | 1,234 | 1,201 | 1,223 | 67,100 | 1,223 |
| 2021-02-01 | 1,187 | 1,209 | 1,179 | 1,208 | 76,300 | 1,208 |
| 2021-01-29 | 1,207 | 1,220 | 1,185 | 1,186 | 93,600 | 1,186 |
| 2021-01-28 | 1,181 | 1,219 | 1,180 | 1,210 | 145,100 | 1,210 |
| 2021-01-27 | 1,200 | 1,208 | 1,191 | 1,205 | 106,000 | 1,205 |
| 2021-01-26 | 1,190 | 1,205 | 1,186 | 1,197 | 183,700 | 1,197 |
| 2021-01-25 | 1,230 | 1,231 | 1,197 | 1,211 | 158,900 | 1,211 |
| 2021-01-22 | 1,253 | 1,261 | 1,230 | 1,234 | 135,900 | 1,234 |
| 2021-01-21 | 1,253 | 1,267 | 1,251 | 1,261 | 89,600 | 1,261 |
| 2021-01-20 | 1,266 | 1,285 | 1,248 | 1,250 | 119,900 | 1,250 |
| 2021-01-19 | 1,267 | 1,273 | 1,243 | 1,263 | 238,300 | 1,263 |
| 2021-01-18 | 1,301 | 1,317 | 1,238 | 1,252 | 434,000 | 1,252 |
| 2021-01-15 | 1,365 | 1,386 | 1,364 | 1,371 | 102,800 | 1,371 |
| 2021-01-14 | 1,368 | 1,375 | 1,352 | 1,361 | 87,200 | 1,361 |
| 2021-01-13 | 1,360 | 1,368 | 1,350 | 1,368 | 44,400 | 1,368 |
| 2021-01-12 | 1,370 | 1,377 | 1,351 | 1,355 | 62,400 | 1,355 |
| 2021-01-08 | 1,360 | 1,369 | 1,357 | 1,368 | 49,000 | 1,368 |
| 2021-01-07 | 1,355 | 1,361 | 1,335 | 1,352 | 57,500 | 1,352 |
| 2021-01-06 | 1,326 | 1,352 | 1,324 | 1,347 | 76,700 | 1,347 |
| 2021-01-05 | 1,325 | 1,341 | 1,311 | 1,322 | 64,500 | 1,322 |
| 2021-01-04 | 1,335 | 1,335 | 1,304 | 1,329 | 55,100 | 1,329 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
