9889 JBCCホールディングス(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 | 1,793 | 1,800 | 1,778 | 1,784 | 16,500 | 446 |
| 2021-12-29 | 1,795 | 1,815 | 1,792 | 1,813 | 35,100 | 453.25 |
| 2021-12-28 | 1,795 | 1,801 | 1,771 | 1,795 | 41,700 | 448.75 |
| 2021-12-27 | 1,810 | 1,810 | 1,774 | 1,790 | 43,300 | 447.50 |
| 2021-12-24 | 1,839 | 1,839 | 1,805 | 1,805 | 33,200 | 451.25 |
| 2021-12-23 | 1,842 | 1,857 | 1,829 | 1,849 | 39,300 | 462.25 |
| 2021-12-22 | 1,810 | 1,838 | 1,810 | 1,837 | 43,200 | 459.25 |
| 2021-12-21 | 1,812 | 1,841 | 1,812 | 1,817 | 58,700 | 454.25 |
| 2021-12-20 | 1,825 | 1,837 | 1,786 | 1,789 | 54,300 | 447.25 |
| 2021-12-17 | 1,836 | 1,836 | 1,804 | 1,825 | 64,000 | 456.25 |
| 2021-12-16 | 1,825 | 1,842 | 1,813 | 1,836 | 65,300 | 459 |
| 2021-12-15 | 1,796 | 1,833 | 1,796 | 1,815 | 59,000 | 453.75 |
| 2021-12-14 | 1,825 | 1,829 | 1,789 | 1,796 | 90,400 | 449 |
| 2021-12-13 | 1,867 | 1,889 | 1,810 | 1,832 | 96,600 | 458 |
| 2021-12-10 | 1,875 | 1,878 | 1,829 | 1,830 | 80,100 | 457.50 |
| 2021-12-09 | 1,840 | 1,879 | 1,830 | 1,877 | 40,400 | 469.25 |
| 2021-12-08 | 1,841 | 1,858 | 1,834 | 1,842 | 43,700 | 460.50 |
| 2021-12-07 | 1,795 | 1,839 | 1,789 | 1,838 | 51,000 | 459.50 |
| 2021-12-06 | 1,790 | 1,824 | 1,784 | 1,786 | 86,100 | 446.50 |
| 2021-12-03 | 1,736 | 1,787 | 1,735 | 1,787 | 49,900 | 446.75 |
| 2021-12-02 | 1,746 | 1,769 | 1,722 | 1,722 | 42,500 | 430.50 |
| 2021-12-01 | 1,760 | 1,770 | 1,720 | 1,758 | 55,500 | 439.50 |
| 2021-11-30 | 1,795 | 1,823 | 1,763 | 1,763 | 80,700 | 440.75 |
| 2021-11-29 | 1,841 | 1,856 | 1,762 | 1,777 | 90,000 | 444.25 |
| 2021-11-26 | 1,922 | 1,922 | 1,866 | 1,871 | 76,000 | 467.75 |
| 2021-11-25 | 1,904 | 1,929 | 1,897 | 1,900 | 65,900 | 475 |
| 2021-11-24 | 1,883 | 1,921 | 1,873 | 1,877 | 89,700 | 469.25 |
| 2021-11-22 | 1,820 | 1,886 | 1,819 | 1,883 | 70,400 | 470.75 |
| 2021-11-19 | 1,816 | 1,862 | 1,816 | 1,846 | 66,600 | 461.50 |
| 2021-11-18 | 1,824 | 1,828 | 1,795 | 1,810 | 39,100 | 452.50 |
| 2021-11-17 | 1,829 | 1,854 | 1,809 | 1,824 | 75,000 | 456 |
| 2021-11-16 | 1,804 | 1,830 | 1,791 | 1,815 | 54,500 | 453.75 |
| 2021-11-15 | 1,770 | 1,820 | 1,768 | 1,804 | 69,200 | 451 |
| 2021-11-12 | 1,725 | 1,783 | 1,724 | 1,767 | 66,000 | 441.75 |
| 2021-11-11 | 1,722 | 1,724 | 1,704 | 1,714 | 32,800 | 428.50 |
| 2021-11-10 | 1,720 | 1,751 | 1,700 | 1,720 | 79,200 | 430 |
| 2021-11-09 | 1,747 | 1,765 | 1,715 | 1,720 | 91,800 | 430 |
| 2021-11-08 | 1,796 | 1,800 | 1,745 | 1,747 | 80,100 | 436.75 |
| 2021-11-05 | 1,800 | 1,815 | 1,780 | 1,789 | 64,400 | 447.25 |
| 2021-11-04 | 1,770 | 1,824 | 1,750 | 1,824 | 104,900 | 456 |
| 2021-11-02 | 1,750 | 1,776 | 1,748 | 1,763 | 62,000 | 440.75 |
| 2021-11-01 | 1,770 | 1,781 | 1,742 | 1,753 | 64,600 | 438.25 |
| 2021-10-29 | 1,709 | 1,760 | 1,698 | 1,737 | 100,400 | 434.25 |
| 2021-10-28 | 1,710 | 1,754 | 1,701 | 1,710 | 148,600 | 427.50 |
| 2021-10-27 | 1,604 | 1,747 | 1,604 | 1,721 | 322,600 | 430.25 |
| 2021-10-26 | 1,611 | 1,612 | 1,592 | 1,603 | 26,300 | 400.75 |
| 2021-10-25 | 1,592 | 1,610 | 1,589 | 1,601 | 46,700 | 400.25 |
| 2021-10-22 | 1,592 | 1,611 | 1,589 | 1,602 | 21,400 | 400.50 |
| 2021-10-21 | 1,624 | 1,624 | 1,597 | 1,601 | 24,000 | 400.25 |
| 2021-10-20 | 1,585 | 1,621 | 1,584 | 1,620 | 52,600 | 405 |
| 2021-10-19 | 1,589 | 1,596 | 1,584 | 1,596 | 5,500 | 399 |
| 2021-10-18 | 1,580 | 1,590 | 1,567 | 1,589 | 24,900 | 397.25 |
| 2021-10-15 | 1,567 | 1,581 | 1,558 | 1,580 | 28,900 | 395 |
| 2021-10-14 | 1,550 | 1,562 | 1,547 | 1,558 | 19,600 | 389.50 |
| 2021-10-13 | 1,560 | 1,562 | 1,547 | 1,558 | 14,600 | 389.50 |
| 2021-10-12 | 1,578 | 1,578 | 1,554 | 1,560 | 12,900 | 390 |
| 2021-10-11 | 1,567 | 1,584 | 1,557 | 1,584 | 31,400 | 396 |
| 2021-10-08 | 1,541 | 1,570 | 1,541 | 1,565 | 15,900 | 391.25 |
| 2021-10-07 | 1,525 | 1,545 | 1,514 | 1,523 | 43,100 | 380.75 |
| 2021-10-06 | 1,567 | 1,583 | 1,526 | 1,533 | 31,900 | 383.25 |
| 2021-10-05 | 1,535 | 1,576 | 1,530 | 1,547 | 40,800 | 386.75 |
| 2021-10-04 | 1,604 | 1,604 | 1,565 | 1,574 | 36,700 | 393.50 |
| 2021-10-01 | 1,606 | 1,612 | 1,578 | 1,596 | 36,300 | 399 |
| 2021-09-30 | 1,626 | 1,627 | 1,598 | 1,608 | 33,100 | 402 |
| 2021-09-29 | 1,633 | 1,633 | 1,608 | 1,626 | 40,700 | 406.50 |
| 2021-09-28 | 1,690 | 1,690 | 1,652 | 1,675 | 45,400 | 418.75 |
| 2021-09-27 | 1,694 | 1,703 | 1,672 | 1,677 | 61,800 | 419.25 |
| 2021-09-24 | 1,660 | 1,685 | 1,649 | 1,681 | 46,600 | 420.25 |
| 2021-09-22 | 1,656 | 1,660 | 1,631 | 1,643 | 31,400 | 410.75 |
| 2021-09-21 | 1,650 | 1,673 | 1,616 | 1,666 | 56,700 | 416.50 |
| 2021-09-17 | 1,650 | 1,677 | 1,638 | 1,673 | 49,300 | 418.25 |
| 2021-09-16 | 1,698 | 1,698 | 1,639 | 1,665 | 69,200 | 416.25 |
| 2021-09-15 | 1,639 | 1,681 | 1,631 | 1,681 | 70,900 | 420.25 |
| 2021-09-14 | 1,625 | 1,640 | 1,609 | 1,640 | 71,700 | 410 |
| 2021-09-13 | 1,599 | 1,620 | 1,589 | 1,620 | 36,500 | 405 |
| 2021-09-10 | 1,574 | 1,600 | 1,565 | 1,600 | 68,700 | 400 |
| 2021-09-09 | 1,563 | 1,570 | 1,551 | 1,570 | 25,300 | 392.50 |
| 2021-09-08 | 1,557 | 1,570 | 1,542 | 1,570 | 31,300 | 392.50 |
| 2021-09-07 | 1,564 | 1,568 | 1,552 | 1,557 | 21,700 | 389.25 |
| 2021-09-06 | 1,568 | 1,578 | 1,556 | 1,567 | 23,400 | 391.75 |
| 2021-09-03 | 1,549 | 1,565 | 1,549 | 1,557 | 22,000 | 389.25 |
| 2021-09-02 | 1,562 | 1,566 | 1,544 | 1,557 | 20,900 | 389.25 |
| 2021-09-01 | 1,553 | 1,570 | 1,547 | 1,570 | 21,600 | 392.50 |
| 2021-08-31 | 1,561 | 1,574 | 1,550 | 1,553 | 44,500 | 388.25 |
| 2021-08-30 | 1,540 | 1,562 | 1,525 | 1,562 | 64,800 | 390.50 |
| 2021-08-27 | 1,518 | 1,528 | 1,502 | 1,521 | 33,400 | 380.25 |
| 2021-08-26 | 1,506 | 1,509 | 1,497 | 1,509 | 11,600 | 377.25 |
| 2021-08-25 | 1,520 | 1,523 | 1,505 | 1,514 | 30,300 | 378.50 |
| 2021-08-24 | 1,492 | 1,514 | 1,479 | 1,514 | 30,800 | 378.50 |
| 2021-08-23 | 1,447 | 1,493 | 1,447 | 1,493 | 29,800 | 373.25 |
| 2021-08-20 | 1,472 | 1,483 | 1,421 | 1,434 | 88,900 | 358.50 |
| 2021-08-19 | 1,443 | 1,487 | 1,443 | 1,470 | 41,900 | 367.50 |
| 2021-08-18 | 1,424 | 1,471 | 1,424 | 1,471 | 23,100 | 367.75 |
| 2021-08-17 | 1,435 | 1,441 | 1,420 | 1,424 | 25,900 | 356 |
| 2021-08-16 | 1,447 | 1,452 | 1,435 | 1,435 | 22,100 | 358.75 |
| 2021-08-13 | 1,454 | 1,457 | 1,447 | 1,451 | 7,200 | 362.75 |
| 2021-08-12 | 1,453 | 1,470 | 1,451 | 1,455 | 13,200 | 363.75 |
| 2021-08-11 | 1,456 | 1,458 | 1,440 | 1,456 | 17,700 | 364 |
| 2021-08-10 | 1,449 | 1,475 | 1,449 | 1,456 | 21,400 | 364 |
| 2021-08-06 | 1,466 | 1,468 | 1,449 | 1,449 | 11,700 | 362.25 |
| 2021-08-05 | 1,483 | 1,490 | 1,462 | 1,463 | 15,000 | 365.75 |
| 2021-08-04 | 1,506 | 1,506 | 1,482 | 1,490 | 17,300 | 372.50 |
| 2021-08-03 | 1,499 | 1,521 | 1,497 | 1,505 | 20,600 | 376.25 |
| 2021-08-02 | 1,472 | 1,508 | 1,472 | 1,508 | 39,300 | 377 |
| 2021-07-30 | 1,500 | 1,500 | 1,455 | 1,455 | 28,500 | 363.75 |
| 2021-07-29 | 1,503 | 1,507 | 1,487 | 1,500 | 26,500 | 375 |
| 2021-07-28 | 1,472 | 1,530 | 1,470 | 1,509 | 80,600 | 377.25 |
| 2021-07-27 | 1,476 | 1,492 | 1,466 | 1,492 | 20,200 | 373 |
| 2021-07-26 | 1,498 | 1,498 | 1,459 | 1,466 | 58,800 | 366.50 |
| 2021-07-21 | 1,470 | 1,475 | 1,456 | 1,468 | 31,200 | 367 |
| 2021-07-20 | 1,453 | 1,474 | 1,453 | 1,461 | 33,900 | 365.25 |
| 2021-07-19 | 1,475 | 1,484 | 1,455 | 1,476 | 34,500 | 369 |
| 2021-07-16 | 1,463 | 1,486 | 1,463 | 1,486 | 24,400 | 371.50 |
| 2021-07-15 | 1,478 | 1,486 | 1,463 | 1,471 | 27,400 | 367.75 |
| 2021-07-14 | 1,475 | 1,488 | 1,468 | 1,478 | 19,200 | 369.50 |
| 2021-07-13 | 1,476 | 1,482 | 1,471 | 1,476 | 15,500 | 369 |
| 2021-07-12 | 1,462 | 1,484 | 1,460 | 1,476 | 38,100 | 369 |
| 2021-07-09 | 1,435 | 1,445 | 1,409 | 1,441 | 60,700 | 360.25 |
| 2021-07-08 | 1,465 | 1,481 | 1,449 | 1,449 | 37,100 | 362.25 |
| 2021-07-07 | 1,466 | 1,474 | 1,448 | 1,467 | 29,700 | 366.75 |
| 2021-07-06 | 1,450 | 1,485 | 1,443 | 1,477 | 35,900 | 369.25 |
| 2021-07-05 | 1,452 | 1,453 | 1,441 | 1,453 | 10,300 | 363.25 |
| 2021-07-02 | 1,439 | 1,457 | 1,438 | 1,452 | 14,900 | 363 |
| 2021-07-01 | 1,459 | 1,459 | 1,436 | 1,436 | 23,700 | 359 |
| 2021-06-30 | 1,458 | 1,472 | 1,449 | 1,459 | 38,800 | 364.75 |
| 2021-06-29 | 1,449 | 1,455 | 1,431 | 1,451 | 38,000 | 362.75 |
| 2021-06-28 | 1,450 | 1,450 | 1,424 | 1,440 | 31,100 | 360 |
| 2021-06-25 | 1,454 | 1,454 | 1,433 | 1,453 | 46,200 | 363.25 |
| 2021-06-24 | 1,409 | 1,465 | 1,406 | 1,455 | 129,600 | 363.75 |
| 2021-06-23 | 1,432 | 1,432 | 1,404 | 1,410 | 31,900 | 352.50 |
| 2021-06-22 | 1,408 | 1,434 | 1,395 | 1,432 | 70,900 | 358 |
| 2021-06-21 | 1,389 | 1,407 | 1,376 | 1,407 | 65,000 | 351.75 |
| 2021-06-18 | 1,415 | 1,444 | 1,395 | 1,406 | 69,100 | 351.50 |
| 2021-06-17 | 1,405 | 1,418 | 1,396 | 1,415 | 55,400 | 353.75 |
| 2021-06-16 | 1,390 | 1,413 | 1,382 | 1,409 | 57,400 | 352.25 |
| 2021-06-15 | 1,340 | 1,391 | 1,340 | 1,390 | 62,700 | 347.50 |
| 2021-06-14 | 1,330 | 1,335 | 1,321 | 1,335 | 17,000 | 333.75 |
| 2021-06-11 | 1,336 | 1,340 | 1,325 | 1,326 | 28,400 | 331.50 |
| 2021-06-10 | 1,334 | 1,337 | 1,328 | 1,332 | 34,600 | 333 |
| 2021-06-09 | 1,329 | 1,336 | 1,323 | 1,330 | 16,500 | 332.50 |
| 2021-06-08 | 1,316 | 1,327 | 1,313 | 1,323 | 15,100 | 330.75 |
| 2021-06-07 | 1,319 | 1,323 | 1,315 | 1,315 | 13,000 | 328.75 |
| 2021-06-04 | 1,324 | 1,335 | 1,312 | 1,312 | 21,900 | 328 |
| 2021-06-03 | 1,326 | 1,334 | 1,320 | 1,328 | 23,400 | 332 |
| 2021-06-02 | 1,326 | 1,334 | 1,315 | 1,321 | 35,800 | 330.25 |
| 2021-06-01 | 1,335 | 1,338 | 1,324 | 1,331 | 22,300 | 332.75 |
| 2021-05-31 | 1,350 | 1,350 | 1,330 | 1,330 | 59,800 | 332.50 |
| 2021-05-28 | 1,338 | 1,360 | 1,338 | 1,359 | 28,500 | 339.75 |
| 2021-05-27 | 1,331 | 1,353 | 1,330 | 1,338 | 23,500 | 334.50 |
| 2021-05-26 | 1,359 | 1,361 | 1,340 | 1,342 | 33,100 | 335.50 |
| 2021-05-25 | 1,383 | 1,383 | 1,358 | 1,364 | 39,200 | 341 |
| 2021-05-24 | 1,393 | 1,393 | 1,366 | 1,386 | 30,600 | 346.50 |
| 2021-05-21 | 1,394 | 1,397 | 1,374 | 1,380 | 25,000 | 345 |
| 2021-05-20 | 1,365 | 1,394 | 1,359 | 1,391 | 39,400 | 347.75 |
| 2021-05-19 | 1,355 | 1,357 | 1,347 | 1,350 | 17,800 | 337.50 |
| 2021-05-18 | 1,348 | 1,369 | 1,332 | 1,361 | 40,100 | 340.25 |
| 2021-05-17 | 1,346 | 1,351 | 1,322 | 1,340 | 37,300 | 335 |
| 2021-05-14 | 1,340 | 1,368 | 1,336 | 1,338 | 44,600 | 334.50 |
| 2021-05-13 | 1,339 | 1,349 | 1,302 | 1,324 | 78,700 | 331 |
| 2021-05-12 | 1,383 | 1,383 | 1,330 | 1,342 | 117,700 | 335.50 |
| 2021-05-11 | 1,387 | 1,404 | 1,380 | 1,385 | 55,300 | 346.25 |
| 2021-05-10 | 1,392 | 1,400 | 1,383 | 1,387 | 28,200 | 346.75 |
| 2021-05-07 | 1,389 | 1,408 | 1,389 | 1,394 | 33,500 | 348.50 |
| 2021-05-06 | 1,399 | 1,406 | 1,384 | 1,389 | 52,200 | 347.25 |
| 2021-04-30 | 1,369 | 1,399 | 1,363 | 1,395 | 48,200 | 348.75 |
| 2021-04-28 | 1,382 | 1,394 | 1,361 | 1,362 | 55,900 | 340.50 |
| 2021-04-27 | 1,410 | 1,410 | 1,383 | 1,385 | 64,700 | 346.25 |
| 2021-04-26 | 1,411 | 1,412 | 1,395 | 1,401 | 39,600 | 350.25 |
| 2021-04-23 | 1,403 | 1,411 | 1,397 | 1,398 | 39,000 | 349.50 |
| 2021-04-22 | 1,415 | 1,422 | 1,408 | 1,417 | 16,800 | 354.25 |
| 2021-04-21 | 1,415 | 1,417 | 1,403 | 1,406 | 52,100 | 351.50 |
| 2021-04-20 | 1,435 | 1,442 | 1,417 | 1,421 | 37,800 | 355.25 |
| 2021-04-19 | 1,442 | 1,450 | 1,438 | 1,438 | 20,900 | 359.50 |
| 2021-04-16 | 1,446 | 1,453 | 1,437 | 1,439 | 16,300 | 359.75 |
| 2021-04-15 | 1,439 | 1,447 | 1,437 | 1,446 | 14,100 | 361.50 |
| 2021-04-14 | 1,445 | 1,454 | 1,436 | 1,439 | 20,100 | 359.75 |
| 2021-04-13 | 1,445 | 1,460 | 1,445 | 1,446 | 18,300 | 361.50 |
| 2021-04-12 | 1,443 | 1,448 | 1,437 | 1,445 | 11,000 | 361.25 |
| 2021-04-09 | 1,447 | 1,455 | 1,440 | 1,441 | 15,600 | 360.25 |
| 2021-04-08 | 1,464 | 1,469 | 1,444 | 1,446 | 30,400 | 361.50 |
| 2021-04-07 | 1,454 | 1,483 | 1,451 | 1,481 | 38,000 | 370.25 |
| 2021-04-06 | 1,464 | 1,473 | 1,441 | 1,448 | 31,500 | 362 |
| 2021-04-05 | 1,466 | 1,468 | 1,456 | 1,464 | 21,500 | 366 |
| 2021-04-02 | 1,474 | 1,490 | 1,466 | 1,466 | 28,400 | 366.50 |
| 2021-04-01 | 1,492 | 1,495 | 1,456 | 1,465 | 33,600 | 366.25 |
| 2021-03-31 | 1,470 | 1,492 | 1,466 | 1,482 | 31,800 | 370.50 |
| 2021-03-30 | 1,496 | 1,501 | 1,469 | 1,481 | 33,300 | 370.25 |
| 2021-03-29 | 1,528 | 1,543 | 1,496 | 1,505 | 76,200 | 376.25 |
| 2021-03-26 | 1,482 | 1,522 | 1,482 | 1,514 | 53,800 | 378.50 |
| 2021-03-25 | 1,484 | 1,494 | 1,461 | 1,485 | 50,600 | 371.25 |
| 2021-03-24 | 1,472 | 1,485 | 1,465 | 1,469 | 38,800 | 367.25 |
| 2021-03-23 | 1,517 | 1,517 | 1,490 | 1,490 | 46,900 | 372.50 |
| 2021-03-22 | 1,521 | 1,528 | 1,512 | 1,519 | 37,600 | 379.75 |
| 2021-03-19 | 1,521 | 1,533 | 1,502 | 1,527 | 60,100 | 381.75 |
| 2021-03-18 | 1,526 | 1,532 | 1,510 | 1,524 | 35,700 | 381 |
| 2021-03-17 | 1,515 | 1,526 | 1,506 | 1,520 | 41,900 | 380 |
| 2021-03-16 | 1,502 | 1,518 | 1,492 | 1,512 | 45,200 | 378 |
| 2021-03-15 | 1,491 | 1,507 | 1,485 | 1,496 | 37,800 | 374 |
| 2021-03-12 | 1,482 | 1,491 | 1,475 | 1,487 | 32,000 | 371.75 |
| 2021-03-11 | 1,461 | 1,497 | 1,449 | 1,485 | 63,000 | 371.25 |
| 2021-03-10 | 1,451 | 1,481 | 1,445 | 1,450 | 34,700 | 362.50 |
| 2021-03-09 | 1,448 | 1,469 | 1,427 | 1,467 | 52,400 | 366.75 |
| 2021-03-08 | 1,428 | 1,450 | 1,423 | 1,437 | 46,900 | 359.25 |
| 2021-03-05 | 1,439 | 1,439 | 1,409 | 1,426 | 50,000 | 356.50 |
| 2021-03-04 | 1,427 | 1,439 | 1,418 | 1,436 | 44,200 | 359 |
| 2021-03-03 | 1,452 | 1,452 | 1,422 | 1,437 | 49,300 | 359.25 |
| 2021-03-02 | 1,444 | 1,448 | 1,428 | 1,443 | 37,400 | 360.75 |
| 2021-03-01 | 1,437 | 1,456 | 1,424 | 1,440 | 36,400 | 360 |
| 2021-02-26 | 1,454 | 1,459 | 1,419 | 1,419 | 70,000 | 354.75 |
| 2021-02-25 | 1,460 | 1,468 | 1,453 | 1,461 | 46,200 | 365.25 |
| 2021-02-24 | 1,466 | 1,491 | 1,454 | 1,458 | 67,200 | 364.50 |
| 2021-02-22 | 1,465 | 1,475 | 1,456 | 1,459 | 32,600 | 364.75 |
| 2021-02-19 | 1,483 | 1,486 | 1,456 | 1,456 | 30,100 | 364 |
| 2021-02-18 | 1,489 | 1,490 | 1,463 | 1,469 | 40,700 | 367.25 |
| 2021-02-17 | 1,493 | 1,501 | 1,484 | 1,490 | 33,100 | 372.50 |
| 2021-02-16 | 1,494 | 1,517 | 1,488 | 1,498 | 54,600 | 374.50 |
| 2021-02-15 | 1,515 | 1,515 | 1,496 | 1,506 | 33,000 | 376.50 |
| 2021-02-12 | 1,525 | 1,530 | 1,503 | 1,505 | 37,000 | 376.25 |
| 2021-02-10 | 1,502 | 1,529 | 1,502 | 1,522 | 32,200 | 380.50 |
| 2021-02-09 | 1,517 | 1,531 | 1,507 | 1,516 | 28,600 | 379 |
| 2021-02-08 | 1,500 | 1,519 | 1,490 | 1,517 | 45,300 | 379.25 |
| 2021-02-05 | 1,497 | 1,503 | 1,491 | 1,499 | 24,500 | 374.75 |
| 2021-02-04 | 1,487 | 1,505 | 1,482 | 1,490 | 28,800 | 372.50 |
| 2021-02-03 | 1,494 | 1,502 | 1,480 | 1,484 | 32,400 | 371 |
| 2021-02-02 | 1,494 | 1,512 | 1,480 | 1,483 | 38,000 | 370.75 |
| 2021-02-01 | 1,450 | 1,495 | 1,445 | 1,484 | 58,100 | 371 |
| 2021-01-29 | 1,507 | 1,547 | 1,464 | 1,469 | 101,500 | 367.25 |
| 2021-01-28 | 1,510 | 1,523 | 1,500 | 1,502 | 52,400 | 375.50 |
| 2021-01-27 | 1,535 | 1,539 | 1,524 | 1,532 | 24,200 | 383 |
| 2021-01-26 | 1,563 | 1,564 | 1,521 | 1,521 | 77,600 | 380.25 |
| 2021-01-25 | 1,571 | 1,614 | 1,525 | 1,590 | 163,300 | 397.50 |
| 2021-01-22 | 1,470 | 1,545 | 1,470 | 1,522 | 133,000 | 380.50 |
| 2021-01-21 | 1,453 | 1,478 | 1,453 | 1,470 | 42,000 | 367.50 |
| 2021-01-20 | 1,468 | 1,471 | 1,447 | 1,458 | 36,000 | 364.50 |
| 2021-01-19 | 1,465 | 1,468 | 1,454 | 1,459 | 17,100 | 364.75 |
| 2021-01-18 | 1,466 | 1,469 | 1,450 | 1,457 | 19,900 | 364.25 |
| 2021-01-15 | 1,479 | 1,484 | 1,465 | 1,467 | 32,300 | 366.75 |
| 2021-01-14 | 1,479 | 1,498 | 1,470 | 1,486 | 45,400 | 371.50 |
| 2021-01-13 | 1,474 | 1,481 | 1,455 | 1,473 | 51,200 | 368.25 |
| 2021-01-12 | 1,435 | 1,475 | 1,425 | 1,473 | 85,600 | 368.25 |
| 2021-01-08 | 1,425 | 1,444 | 1,417 | 1,439 | 77,000 | 359.75 |
| 2021-01-07 | 1,430 | 1,433 | 1,419 | 1,431 | 52,900 | 357.75 |
| 2021-01-06 | 1,418 | 1,439 | 1,415 | 1,430 | 63,200 | 357.50 |
| 2021-01-05 | 1,426 | 1,426 | 1,406 | 1,418 | 40,200 | 354.50 |
| 2021-01-04 | 1,450 | 1,450 | 1,416 | 1,425 | 37,300 | 356.25 |
分割・併合履歴 ： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株