9880 イノテック(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 | 1,515 | 1,518 | 1,495 | 1,503 | 62,300 | 1,503 |
| 2021-12-29 | 1,503 | 1,525 | 1,487 | 1,516 | 71,000 | 1,516 |
| 2021-12-28 | 1,485 | 1,513 | 1,481 | 1,503 | 85,400 | 1,503 |
| 2021-12-27 | 1,446 | 1,478 | 1,430 | 1,477 | 71,200 | 1,477 |
| 2021-12-24 | 1,450 | 1,452 | 1,438 | 1,445 | 33,800 | 1,445 |
| 2021-12-23 | 1,440 | 1,452 | 1,424 | 1,446 | 53,100 | 1,446 |
| 2021-12-22 | 1,420 | 1,427 | 1,411 | 1,416 | 29,400 | 1,416 |
| 2021-12-21 | 1,393 | 1,419 | 1,380 | 1,414 | 53,500 | 1,414 |
| 2021-12-20 | 1,409 | 1,418 | 1,387 | 1,387 | 47,800 | 1,387 |
| 2021-12-17 | 1,438 | 1,438 | 1,410 | 1,410 | 38,200 | 1,410 |
| 2021-12-16 | 1,433 | 1,445 | 1,425 | 1,441 | 45,500 | 1,441 |
| 2021-12-15 | 1,393 | 1,422 | 1,389 | 1,415 | 27,100 | 1,415 |
| 2021-12-14 | 1,394 | 1,401 | 1,376 | 1,389 | 54,600 | 1,389 |
| 2021-12-13 | 1,402 | 1,408 | 1,376 | 1,386 | 28,200 | 1,386 |
| 2021-12-10 | 1,397 | 1,403 | 1,381 | 1,385 | 41,600 | 1,385 |
| 2021-12-09 | 1,409 | 1,410 | 1,392 | 1,402 | 32,500 | 1,402 |
| 2021-12-08 | 1,408 | 1,421 | 1,397 | 1,409 | 43,000 | 1,409 |
| 2021-12-07 | 1,371 | 1,392 | 1,355 | 1,389 | 41,600 | 1,389 |
| 2021-12-06 | 1,347 | 1,357 | 1,340 | 1,354 | 47,600 | 1,354 |
| 2021-12-03 | 1,350 | 1,362 | 1,333 | 1,362 | 57,500 | 1,362 |
| 2021-12-02 | 1,342 | 1,379 | 1,335 | 1,335 | 54,900 | 1,335 |
| 2021-12-01 | 1,345 | 1,375 | 1,335 | 1,363 | 64,200 | 1,363 |
| 2021-11-30 | 1,386 | 1,402 | 1,352 | 1,354 | 64,700 | 1,354 |
| 2021-11-29 | 1,375 | 1,406 | 1,356 | 1,356 | 101,800 | 1,356 |
| 2021-11-26 | 1,449 | 1,457 | 1,410 | 1,417 | 64,300 | 1,417 |
| 2021-11-25 | 1,440 | 1,456 | 1,428 | 1,455 | 57,500 | 1,455 |
| 2021-11-24 | 1,484 | 1,484 | 1,421 | 1,432 | 57,600 | 1,432 |
| 2021-11-22 | 1,478 | 1,480 | 1,462 | 1,464 | 54,300 | 1,464 |
| 2021-11-19 | 1,441 | 1,476 | 1,441 | 1,469 | 54,000 | 1,469 |
| 2021-11-18 | 1,451 | 1,459 | 1,435 | 1,454 | 51,800 | 1,454 |
| 2021-11-17 | 1,478 | 1,478 | 1,454 | 1,460 | 49,200 | 1,460 |
| 2021-11-16 | 1,471 | 1,499 | 1,459 | 1,475 | 90,400 | 1,475 |
| 2021-11-15 | 1,403 | 1,450 | 1,403 | 1,444 | 124,400 | 1,444 |
| 2021-11-12 | 1,398 | 1,412 | 1,381 | 1,388 | 129,700 | 1,388 |
| 2021-11-11 | 1,387 | 1,414 | 1,376 | 1,394 | 77,300 | 1,394 |
| 2021-11-10 | 1,407 | 1,447 | 1,372 | 1,395 | 222,200 | 1,395 |
| 2021-11-09 | 1,511 | 1,524 | 1,492 | 1,507 | 124,700 | 1,507 |
| 2021-11-08 | 1,499 | 1,529 | 1,490 | 1,500 | 76,500 | 1,500 |
| 2021-11-05 | 1,516 | 1,517 | 1,474 | 1,481 | 79,100 | 1,481 |
| 2021-11-04 | 1,486 | 1,525 | 1,481 | 1,522 | 185,200 | 1,522 |
| 2021-11-02 | 1,476 | 1,503 | 1,467 | 1,469 | 97,400 | 1,469 |
| 2021-11-01 | 1,455 | 1,473 | 1,448 | 1,468 | 123,300 | 1,468 |
| 2021-10-29 | 1,416 | 1,443 | 1,412 | 1,427 | 68,100 | 1,427 |
| 2021-10-28 | 1,391 | 1,421 | 1,387 | 1,412 | 144,400 | 1,412 |
| 2021-10-27 | 1,399 | 1,404 | 1,390 | 1,401 | 29,200 | 1,401 |
| 2021-10-26 | 1,390 | 1,404 | 1,387 | 1,397 | 18,500 | 1,397 |
| 2021-10-25 | 1,381 | 1,392 | 1,375 | 1,379 | 36,100 | 1,379 |
| 2021-10-22 | 1,365 | 1,414 | 1,362 | 1,396 | 91,000 | 1,396 |
| 2021-10-21 | 1,415 | 1,415 | 1,364 | 1,376 | 60,100 | 1,376 |
| 2021-10-20 | 1,414 | 1,455 | 1,403 | 1,403 | 91,200 | 1,403 |
| 2021-10-19 | 1,387 | 1,410 | 1,384 | 1,404 | 66,100 | 1,404 |
| 2021-10-18 | 1,363 | 1,387 | 1,355 | 1,377 | 94,200 | 1,377 |
| 2021-10-15 | 1,321 | 1,355 | 1,321 | 1,355 | 87,300 | 1,355 |
| 2021-10-14 | 1,300 | 1,311 | 1,297 | 1,311 | 39,500 | 1,311 |
| 2021-10-13 | 1,313 | 1,313 | 1,292 | 1,297 | 58,300 | 1,297 |
| 2021-10-12 | 1,338 | 1,344 | 1,316 | 1,316 | 51,400 | 1,316 |
| 2021-10-11 | 1,345 | 1,345 | 1,324 | 1,332 | 45,300 | 1,332 |
| 2021-10-08 | 1,326 | 1,354 | 1,326 | 1,335 | 75,800 | 1,335 |
| 2021-10-07 | 1,304 | 1,316 | 1,297 | 1,300 | 59,200 | 1,300 |
| 2021-10-06 | 1,320 | 1,337 | 1,290 | 1,299 | 99,300 | 1,299 |
| 2021-10-05 | 1,310 | 1,334 | 1,285 | 1,307 | 121,600 | 1,307 |
| 2021-10-04 | 1,374 | 1,379 | 1,322 | 1,328 | 61,200 | 1,328 |
| 2021-10-01 | 1,363 | 1,382 | 1,351 | 1,356 | 58,200 | 1,356 |
| 2021-09-30 | 1,400 | 1,407 | 1,381 | 1,382 | 71,700 | 1,382 |
| 2021-09-29 | 1,411 | 1,417 | 1,397 | 1,410 | 70,900 | 1,410 |
| 2021-09-28 | 1,461 | 1,461 | 1,435 | 1,451 | 53,000 | 1,451 |
| 2021-09-27 | 1,477 | 1,484 | 1,461 | 1,462 | 65,200 | 1,462 |
| 2021-09-24 | 1,450 | 1,477 | 1,446 | 1,463 | 62,500 | 1,463 |
| 2021-09-22 | 1,450 | 1,451 | 1,417 | 1,418 | 56,600 | 1,418 |
| 2021-09-21 | 1,433 | 1,455 | 1,428 | 1,442 | 57,900 | 1,442 |
| 2021-09-17 | 1,472 | 1,480 | 1,464 | 1,478 | 37,700 | 1,478 |
| 2021-09-16 | 1,490 | 1,500 | 1,450 | 1,469 | 47,200 | 1,469 |
| 2021-09-15 | 1,509 | 1,514 | 1,473 | 1,491 | 75,300 | 1,491 |
| 2021-09-14 | 1,508 | 1,527 | 1,497 | 1,523 | 76,300 | 1,523 |
| 2021-09-13 | 1,495 | 1,520 | 1,489 | 1,503 | 110,100 | 1,503 |
| 2021-09-10 | 1,452 | 1,485 | 1,452 | 1,485 | 94,600 | 1,485 |
| 2021-09-09 | 1,457 | 1,466 | 1,450 | 1,456 | 32,900 | 1,456 |
| 2021-09-08 | 1,469 | 1,477 | 1,457 | 1,465 | 45,200 | 1,465 |
| 2021-09-07 | 1,480 | 1,493 | 1,461 | 1,467 | 94,000 | 1,467 |
| 2021-09-06 | 1,450 | 1,474 | 1,444 | 1,474 | 115,500 | 1,474 |
| 2021-09-03 | 1,411 | 1,441 | 1,408 | 1,439 | 70,500 | 1,439 |
| 2021-09-02 | 1,400 | 1,410 | 1,399 | 1,399 | 34,200 | 1,399 |
| 2021-09-01 | 1,393 | 1,411 | 1,389 | 1,398 | 51,000 | 1,398 |
| 2021-08-31 | 1,406 | 1,408 | 1,394 | 1,395 | 36,900 | 1,395 |
| 2021-08-30 | 1,386 | 1,406 | 1,386 | 1,405 | 45,300 | 1,405 |
| 2021-08-27 | 1,370 | 1,381 | 1,362 | 1,377 | 23,500 | 1,377 |
| 2021-08-26 | 1,354 | 1,380 | 1,350 | 1,380 | 51,100 | 1,380 |
| 2021-08-25 | 1,363 | 1,379 | 1,347 | 1,353 | 35,300 | 1,353 |
| 2021-08-24 | 1,350 | 1,370 | 1,344 | 1,362 | 40,000 | 1,362 |
| 2021-08-23 | 1,352 | 1,361 | 1,341 | 1,341 | 49,900 | 1,341 |
| 2021-08-20 | 1,377 | 1,378 | 1,333 | 1,333 | 81,800 | 1,333 |
| 2021-08-19 | 1,400 | 1,400 | 1,372 | 1,376 | 73,000 | 1,376 |
| 2021-08-18 | 1,420 | 1,434 | 1,409 | 1,412 | 65,300 | 1,412 |
| 2021-08-17 | 1,423 | 1,429 | 1,416 | 1,422 | 45,700 | 1,422 |
| 2021-08-16 | 1,419 | 1,430 | 1,407 | 1,427 | 102,700 | 1,427 |
| 2021-08-13 | 1,430 | 1,430 | 1,405 | 1,417 | 71,000 | 1,417 |
| 2021-08-12 | 1,450 | 1,450 | 1,410 | 1,421 | 133,800 | 1,421 |
| 2021-08-11 | 1,442 | 1,459 | 1,440 | 1,457 | 80,200 | 1,457 |
| 2021-08-10 | 1,450 | 1,483 | 1,438 | 1,458 | 315,600 | 1,458 |
| 2021-08-06 | 1,367 | 1,385 | 1,358 | 1,381 | 58,500 | 1,381 |
| 2021-08-05 | 1,340 | 1,367 | 1,340 | 1,367 | 44,200 | 1,367 |
| 2021-08-04 | 1,355 | 1,355 | 1,337 | 1,341 | 37,300 | 1,341 |
| 2021-08-03 | 1,357 | 1,362 | 1,347 | 1,353 | 20,800 | 1,353 |
| 2021-08-02 | 1,349 | 1,370 | 1,349 | 1,370 | 37,800 | 1,370 |
| 2021-07-30 | 1,349 | 1,351 | 1,339 | 1,339 | 37,200 | 1,339 |
| 2021-07-29 | 1,346 | 1,347 | 1,332 | 1,347 | 24,300 | 1,347 |
| 2021-07-28 | 1,338 | 1,338 | 1,324 | 1,336 | 28,800 | 1,336 |
| 2021-07-27 | 1,342 | 1,352 | 1,338 | 1,343 | 19,200 | 1,343 |
| 2021-07-26 | 1,348 | 1,349 | 1,335 | 1,336 | 14,700 | 1,336 |
| 2021-07-21 | 1,350 | 1,352 | 1,321 | 1,327 | 29,900 | 1,327 |
| 2021-07-20 | 1,345 | 1,349 | 1,323 | 1,323 | 47,200 | 1,323 |
| 2021-07-19 | 1,365 | 1,365 | 1,343 | 1,352 | 32,700 | 1,352 |
| 2021-07-16 | 1,360 | 1,375 | 1,355 | 1,367 | 21,500 | 1,367 |
| 2021-07-15 | 1,377 | 1,385 | 1,363 | 1,364 | 29,000 | 1,364 |
| 2021-07-14 | 1,367 | 1,387 | 1,353 | 1,375 | 42,300 | 1,375 |
| 2021-07-13 | 1,373 | 1,386 | 1,361 | 1,367 | 41,600 | 1,367 |
| 2021-07-12 | 1,350 | 1,374 | 1,338 | 1,367 | 61,500 | 1,367 |
| 2021-07-09 | 1,310 | 1,334 | 1,302 | 1,329 | 54,700 | 1,329 |
| 2021-07-08 | 1,350 | 1,350 | 1,325 | 1,325 | 35,400 | 1,325 |
| 2021-07-07 | 1,354 | 1,363 | 1,345 | 1,345 | 37,600 | 1,345 |
| 2021-07-06 | 1,358 | 1,368 | 1,353 | 1,359 | 26,800 | 1,359 |
| 2021-07-05 | 1,360 | 1,369 | 1,353 | 1,358 | 23,300 | 1,358 |
| 2021-07-02 | 1,355 | 1,362 | 1,352 | 1,358 | 22,000 | 1,358 |
| 2021-07-01 | 1,371 | 1,371 | 1,351 | 1,353 | 34,800 | 1,353 |
| 2021-06-30 | 1,370 | 1,375 | 1,361 | 1,366 | 34,700 | 1,366 |
| 2021-06-29 | 1,365 | 1,366 | 1,354 | 1,361 | 48,400 | 1,361 |
| 2021-06-28 | 1,364 | 1,375 | 1,359 | 1,372 | 35,100 | 1,372 |
| 2021-06-25 | 1,355 | 1,366 | 1,354 | 1,359 | 34,400 | 1,359 |
| 2021-06-24 | 1,360 | 1,365 | 1,346 | 1,347 | 32,800 | 1,347 |
| 2021-06-23 | 1,362 | 1,379 | 1,360 | 1,368 | 24,800 | 1,368 |
| 2021-06-22 | 1,360 | 1,370 | 1,352 | 1,366 | 40,000 | 1,366 |
| 2021-06-21 | 1,350 | 1,350 | 1,331 | 1,339 | 62,200 | 1,339 |
| 2021-06-18 | 1,384 | 1,391 | 1,367 | 1,370 | 42,200 | 1,370 |
| 2021-06-17 | 1,367 | 1,388 | 1,350 | 1,384 | 61,800 | 1,384 |
| 2021-06-16 | 1,360 | 1,368 | 1,346 | 1,365 | 35,600 | 1,365 |
| 2021-06-15 | 1,360 | 1,365 | 1,343 | 1,359 | 57,500 | 1,359 |
| 2021-06-14 | 1,387 | 1,387 | 1,360 | 1,365 | 43,600 | 1,365 |
| 2021-06-11 | 1,358 | 1,386 | 1,357 | 1,379 | 72,700 | 1,379 |
| 2021-06-10 | 1,375 | 1,381 | 1,357 | 1,357 | 75,500 | 1,357 |
| 2021-06-09 | 1,362 | 1,384 | 1,356 | 1,372 | 51,600 | 1,372 |
| 2021-06-08 | 1,396 | 1,404 | 1,364 | 1,364 | 65,600 | 1,364 |
| 2021-06-07 | 1,375 | 1,440 | 1,371 | 1,376 | 411,100 | 1,376 |
| 2021-06-04 | 1,358 | 1,380 | 1,350 | 1,366 | 34,900 | 1,366 |
| 2021-06-03 | 1,350 | 1,387 | 1,344 | 1,375 | 52,700 | 1,375 |
| 2021-06-02 | 1,335 | 1,366 | 1,328 | 1,357 | 83,300 | 1,357 |
| 2021-06-01 | 1,321 | 1,331 | 1,317 | 1,329 | 44,900 | 1,329 |
| 2021-05-31 | 1,332 | 1,334 | 1,308 | 1,320 | 45,000 | 1,320 |
| 2021-05-28 | 1,327 | 1,333 | 1,317 | 1,325 | 41,600 | 1,325 |
| 2021-05-27 | 1,316 | 1,326 | 1,309 | 1,312 | 41,000 | 1,312 |
| 2021-05-26 | 1,334 | 1,343 | 1,320 | 1,326 | 32,100 | 1,326 |
| 2021-05-25 | 1,350 | 1,350 | 1,335 | 1,346 | 30,900 | 1,346 |
| 2021-05-24 | 1,348 | 1,360 | 1,337 | 1,350 | 49,200 | 1,350 |
| 2021-05-21 | 1,333 | 1,348 | 1,328 | 1,339 | 49,200 | 1,339 |
| 2021-05-20 | 1,298 | 1,326 | 1,295 | 1,318 | 56,000 | 1,318 |
| 2021-05-19 | 1,302 | 1,318 | 1,293 | 1,296 | 64,100 | 1,296 |
| 2021-05-18 | 1,309 | 1,320 | 1,297 | 1,308 | 49,900 | 1,308 |
| 2021-05-17 | 1,340 | 1,340 | 1,290 | 1,304 | 85,200 | 1,304 |
| 2021-05-14 | 1,356 | 1,363 | 1,324 | 1,325 | 112,200 | 1,325 |
| 2021-05-13 | 1,373 | 1,386 | 1,347 | 1,350 | 149,300 | 1,350 |
| 2021-05-12 | 1,358 | 1,415 | 1,341 | 1,376 | 466,100 | 1,376 |
| 2021-05-11 | 1,355 | 1,355 | 1,326 | 1,328 | 75,400 | 1,328 |
| 2021-05-10 | 1,373 | 1,373 | 1,320 | 1,342 | 130,500 | 1,342 |
| 2021-05-07 | 1,334 | 1,362 | 1,329 | 1,347 | 69,600 | 1,347 |
| 2021-05-06 | 1,323 | 1,339 | 1,290 | 1,334 | 97,100 | 1,334 |
| 2021-04-30 | 1,314 | 1,318 | 1,301 | 1,305 | 60,600 | 1,305 |
| 2021-04-28 | 1,317 | 1,318 | 1,299 | 1,303 | 58,700 | 1,303 |
| 2021-04-27 | 1,316 | 1,330 | 1,297 | 1,317 | 68,000 | 1,317 |
| 2021-04-26 | 1,319 | 1,323 | 1,290 | 1,316 | 82,500 | 1,316 |
| 2021-04-23 | 1,320 | 1,320 | 1,297 | 1,305 | 56,300 | 1,305 |
| 2021-04-22 | 1,334 | 1,334 | 1,309 | 1,322 | 61,600 | 1,322 |
| 2021-04-21 | 1,330 | 1,332 | 1,299 | 1,318 | 125,700 | 1,318 |
| 2021-04-20 | 1,368 | 1,371 | 1,348 | 1,356 | 99,800 | 1,356 |
| 2021-04-19 | 1,367 | 1,389 | 1,355 | 1,389 | 151,700 | 1,389 |
| 2021-04-16 | 1,345 | 1,351 | 1,328 | 1,344 | 54,900 | 1,344 |
| 2021-04-15 | 1,335 | 1,349 | 1,329 | 1,342 | 43,900 | 1,342 |
| 2021-04-14 | 1,351 | 1,354 | 1,333 | 1,341 | 77,800 | 1,341 |
| 2021-04-13 | 1,346 | 1,358 | 1,328 | 1,355 | 149,400 | 1,355 |
| 2021-04-12 | 1,353 | 1,388 | 1,343 | 1,346 | 253,500 | 1,346 |
| 2021-04-09 | 1,370 | 1,370 | 1,333 | 1,346 | 115,600 | 1,346 |
| 2021-04-08 | 1,377 | 1,379 | 1,342 | 1,359 | 141,700 | 1,359 |
| 2021-04-07 | 1,319 | 1,384 | 1,315 | 1,382 | 214,200 | 1,382 |
| 2021-04-06 | 1,340 | 1,347 | 1,305 | 1,311 | 121,800 | 1,311 |
| 2021-04-05 | 1,347 | 1,352 | 1,292 | 1,319 | 253,000 | 1,319 |
| 2021-04-02 | 1,338 | 1,351 | 1,280 | 1,327 | 281,400 | 1,327 |
| 2021-04-01 | 1,352 | 1,374 | 1,322 | 1,331 | 205,800 | 1,331 |
| 2021-03-31 | 1,366 | 1,366 | 1,323 | 1,328 | 102,800 | 1,328 |
| 2021-03-30 | 1,365 | 1,376 | 1,338 | 1,370 | 160,400 | 1,370 |
| 2021-03-29 | 1,390 | 1,412 | 1,363 | 1,392 | 119,900 | 1,392 |
| 2021-03-26 | 1,389 | 1,403 | 1,370 | 1,378 | 143,500 | 1,378 |
| 2021-03-25 | 1,396 | 1,396 | 1,370 | 1,384 | 78,400 | 1,384 |
| 2021-03-24 | 1,400 | 1,407 | 1,369 | 1,375 | 84,500 | 1,375 |
| 2021-03-23 | 1,426 | 1,432 | 1,394 | 1,395 | 135,700 | 1,395 |
| 2021-03-22 | 1,417 | 1,448 | 1,382 | 1,427 | 276,900 | 1,427 |
| 2021-03-19 | 1,484 | 1,520 | 1,400 | 1,417 | 606,500 | 1,417 |
| 2021-03-18 | 1,316 | 1,336 | 1,305 | 1,334 | 70,700 | 1,334 |
| 2021-03-17 | 1,298 | 1,324 | 1,286 | 1,311 | 41,300 | 1,311 |
| 2021-03-16 | 1,300 | 1,305 | 1,282 | 1,300 | 38,100 | 1,300 |
| 2021-03-15 | 1,289 | 1,310 | 1,277 | 1,302 | 43,500 | 1,302 |
| 2021-03-12 | 1,267 | 1,288 | 1,257 | 1,283 | 48,500 | 1,283 |
| 2021-03-11 | 1,236 | 1,263 | 1,221 | 1,257 | 30,200 | 1,257 |
| 2021-03-10 | 1,252 | 1,264 | 1,233 | 1,239 | 35,000 | 1,239 |
| 2021-03-09 | 1,250 | 1,258 | 1,217 | 1,250 | 37,600 | 1,250 |
| 2021-03-08 | 1,240 | 1,250 | 1,222 | 1,249 | 47,900 | 1,249 |
| 2021-03-05 | 1,187 | 1,210 | 1,155 | 1,210 | 45,700 | 1,210 |
| 2021-03-04 | 1,230 | 1,230 | 1,181 | 1,202 | 60,300 | 1,202 |
| 2021-03-03 | 1,221 | 1,239 | 1,220 | 1,238 | 26,500 | 1,238 |
| 2021-03-02 | 1,256 | 1,265 | 1,221 | 1,236 | 40,900 | 1,236 |
| 2021-03-01 | 1,212 | 1,261 | 1,212 | 1,256 | 54,900 | 1,256 |
| 2021-02-26 | 1,235 | 1,244 | 1,206 | 1,210 | 56,200 | 1,210 |
| 2021-02-25 | 1,226 | 1,257 | 1,226 | 1,247 | 35,200 | 1,247 |
| 2021-02-24 | 1,243 | 1,266 | 1,223 | 1,227 | 67,300 | 1,227 |
| 2021-02-22 | 1,235 | 1,269 | 1,235 | 1,243 | 57,300 | 1,243 |
| 2021-02-19 | 1,220 | 1,235 | 1,202 | 1,234 | 36,800 | 1,234 |
| 2021-02-18 | 1,256 | 1,257 | 1,208 | 1,221 | 60,500 | 1,221 |
| 2021-02-17 | 1,251 | 1,283 | 1,250 | 1,264 | 59,700 | 1,264 |
| 2021-02-16 | 1,295 | 1,295 | 1,238 | 1,266 | 187,500 | 1,266 |
| 2021-02-15 | 1,320 | 1,334 | 1,271 | 1,292 | 123,200 | 1,292 |
| 2021-02-12 | 1,255 | 1,303 | 1,250 | 1,300 | 75,600 | 1,300 |
| 2021-02-10 | 1,225 | 1,249 | 1,215 | 1,240 | 58,300 | 1,240 |
| 2021-02-09 | 1,260 | 1,299 | 1,221 | 1,223 | 178,300 | 1,223 |
| 2021-02-08 | 1,221 | 1,243 | 1,216 | 1,221 | 79,600 | 1,221 |
| 2021-02-05 | 1,241 | 1,241 | 1,209 | 1,221 | 71,300 | 1,221 |
| 2021-02-04 | 1,234 | 1,254 | 1,220 | 1,236 | 58,800 | 1,236 |
| 2021-02-03 | 1,250 | 1,269 | 1,234 | 1,241 | 113,100 | 1,241 |
| 2021-02-02 | 1,255 | 1,272 | 1,234 | 1,245 | 65,900 | 1,245 |
| 2021-02-01 | 1,228 | 1,278 | 1,219 | 1,244 | 74,600 | 1,244 |
| 2021-01-29 | 1,278 | 1,309 | 1,228 | 1,230 | 135,600 | 1,230 |
| 2021-01-28 | 1,251 | 1,325 | 1,241 | 1,282 | 235,700 | 1,282 |
| 2021-01-27 | 1,341 | 1,369 | 1,270 | 1,278 | 284,400 | 1,278 |
| 2021-01-26 | 1,341 | 1,448 | 1,335 | 1,340 | 568,500 | 1,340 |
| 2021-01-25 | 1,234 | 1,320 | 1,219 | 1,315 | 596,000 | 1,315 |
| 2021-01-22 | 1,142 | 1,142 | 1,103 | 1,107 | 35,200 | 1,107 |
| 2021-01-21 | 1,155 | 1,170 | 1,125 | 1,149 | 52,100 | 1,149 |
| 2021-01-20 | 1,140 | 1,159 | 1,139 | 1,154 | 34,100 | 1,154 |
| 2021-01-19 | 1,098 | 1,144 | 1,096 | 1,135 | 54,000 | 1,135 |
| 2021-01-18 | 1,088 | 1,112 | 1,084 | 1,095 | 20,400 | 1,095 |
| 2021-01-15 | 1,082 | 1,118 | 1,082 | 1,095 | 45,500 | 1,095 |
| 2021-01-14 | 1,140 | 1,166 | 1,067 | 1,080 | 100,400 | 1,080 |
| 2021-01-13 | 1,065 | 1,117 | 1,065 | 1,117 | 73,700 | 1,117 |
| 2021-01-12 | 1,028 | 1,094 | 1,027 | 1,065 | 62,000 | 1,065 |
| 2021-01-08 | 1,000 | 1,018 | 993 | 1,018 | 28,300 | 1,018 |
| 2021-01-07 | 1,008 | 1,009 | 996 | 999 | 25,600 | 999 |
| 2021-01-06 | 1,002 | 1,009 | 995 | 995 | 17,000 | 995 |
| 2021-01-05 | 1,000 | 1,008 | 995 | 1,000 | 10,100 | 1,000 |
| 2021-01-04 | 1,020 | 1,020 | 990 | 1,011 | 22,800 | 1,011 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
