9928 (株)ミロク情報サービス 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 | 1,387 | 1,393 | 1,373 | 1,381 | 34,000 | 1,381 |
| 2021-12-29 | 1,374 | 1,407 | 1,371 | 1,401 | 64,900 | 1,401 |
| 2021-12-28 | 1,369 | 1,382 | 1,352 | 1,378 | 62,500 | 1,378 |
| 2021-12-27 | 1,396 | 1,396 | 1,361 | 1,369 | 51,100 | 1,369 |
| 2021-12-24 | 1,413 | 1,420 | 1,388 | 1,394 | 45,200 | 1,394 |
| 2021-12-23 | 1,430 | 1,430 | 1,400 | 1,400 | 48,600 | 1,400 |
| 2021-12-22 | 1,391 | 1,425 | 1,389 | 1,416 | 103,500 | 1,416 |
| 2021-12-21 | 1,374 | 1,394 | 1,330 | 1,386 | 129,900 | 1,386 |
| 2021-12-20 | 1,361 | 1,388 | 1,349 | 1,357 | 98,100 | 1,357 |
| 2021-12-17 | 1,401 | 1,407 | 1,352 | 1,352 | 178,400 | 1,352 |
| 2021-12-16 | 1,435 | 1,437 | 1,405 | 1,418 | 85,300 | 1,418 |
| 2021-12-15 | 1,433 | 1,467 | 1,432 | 1,432 | 26,400 | 1,432 |
| 2021-12-14 | 1,480 | 1,485 | 1,433 | 1,435 | 65,400 | 1,435 |
| 2021-12-13 | 1,493 | 1,505 | 1,478 | 1,492 | 63,900 | 1,492 |
| 2021-12-10 | 1,496 | 1,502 | 1,461 | 1,464 | 50,300 | 1,464 |
| 2021-12-09 | 1,508 | 1,514 | 1,471 | 1,488 | 77,100 | 1,488 |
| 2021-12-08 | 1,535 | 1,535 | 1,506 | 1,512 | 32,200 | 1,512 |
| 2021-12-07 | 1,461 | 1,506 | 1,461 | 1,500 | 60,600 | 1,500 |
| 2021-12-06 | 1,470 | 1,471 | 1,425 | 1,431 | 60,200 | 1,431 |
| 2021-12-03 | 1,468 | 1,480 | 1,455 | 1,469 | 54,700 | 1,469 |
| 2021-12-02 | 1,474 | 1,499 | 1,441 | 1,441 | 60,100 | 1,441 |
| 2021-12-01 | 1,453 | 1,488 | 1,433 | 1,485 | 66,200 | 1,485 |
| 2021-11-30 | 1,505 | 1,524 | 1,456 | 1,464 | 82,500 | 1,464 |
| 2021-11-29 | 1,526 | 1,543 | 1,485 | 1,488 | 90,400 | 1,488 |
| 2021-11-26 | 1,602 | 1,606 | 1,551 | 1,563 | 108,200 | 1,563 |
| 2021-11-25 | 1,670 | 1,671 | 1,606 | 1,611 | 68,100 | 1,611 |
| 2021-11-24 | 1,707 | 1,707 | 1,677 | 1,677 | 61,000 | 1,677 |
| 2021-11-22 | 1,688 | 1,714 | 1,673 | 1,708 | 34,400 | 1,708 |
| 2021-11-19 | 1,695 | 1,699 | 1,678 | 1,690 | 35,500 | 1,690 |
| 2021-11-18 | 1,730 | 1,733 | 1,690 | 1,708 | 69,400 | 1,708 |
| 2021-11-17 | 1,788 | 1,794 | 1,720 | 1,730 | 115,500 | 1,730 |
| 2021-11-16 | 1,803 | 1,809 | 1,784 | 1,796 | 66,000 | 1,796 |
| 2021-11-15 | 1,808 | 1,840 | 1,806 | 1,816 | 54,100 | 1,816 |
| 2021-11-12 | 1,792 | 1,824 | 1,792 | 1,815 | 49,000 | 1,815 |
| 2021-11-11 | 1,815 | 1,817 | 1,783 | 1,792 | 53,700 | 1,792 |
| 2021-11-10 | 1,819 | 1,843 | 1,816 | 1,841 | 46,500 | 1,841 |
| 2021-11-09 | 1,815 | 1,846 | 1,815 | 1,834 | 43,100 | 1,834 |
| 2021-11-08 | 1,834 | 1,873 | 1,813 | 1,815 | 89,200 | 1,815 |
| 2021-11-05 | 1,854 | 1,867 | 1,829 | 1,834 | 63,800 | 1,834 |
| 2021-11-04 | 1,866 | 1,879 | 1,844 | 1,858 | 112,900 | 1,858 |
| 2021-11-02 | 1,850 | 1,871 | 1,850 | 1,864 | 82,700 | 1,864 |
| 2021-11-01 | 1,799 | 1,909 | 1,796 | 1,850 | 152,100 | 1,850 |
| 2021-10-29 | 1,789 | 1,801 | 1,758 | 1,793 | 89,000 | 1,793 |
| 2021-10-28 | 1,757 | 1,807 | 1,733 | 1,805 | 262,400 | 1,805 |
| 2021-10-27 | 1,744 | 1,757 | 1,733 | 1,746 | 66,000 | 1,746 |
| 2021-10-26 | 1,724 | 1,753 | 1,718 | 1,750 | 66,000 | 1,750 |
| 2021-10-25 | 1,689 | 1,721 | 1,681 | 1,710 | 63,800 | 1,710 |
| 2021-10-22 | 1,711 | 1,711 | 1,686 | 1,695 | 55,200 | 1,695 |
| 2021-10-21 | 1,741 | 1,745 | 1,695 | 1,711 | 62,400 | 1,711 |
| 2021-10-20 | 1,727 | 1,749 | 1,724 | 1,749 | 73,700 | 1,749 |
| 2021-10-19 | 1,730 | 1,733 | 1,712 | 1,722 | 62,200 | 1,722 |
| 2021-10-18 | 1,740 | 1,740 | 1,717 | 1,733 | 74,400 | 1,733 |
| 2021-10-15 | 1,717 | 1,746 | 1,714 | 1,746 | 91,600 | 1,746 |
| 2021-10-14 | 1,691 | 1,723 | 1,691 | 1,705 | 53,900 | 1,705 |
| 2021-10-13 | 1,699 | 1,710 | 1,686 | 1,690 | 53,200 | 1,690 |
| 2021-10-12 | 1,690 | 1,695 | 1,677 | 1,692 | 49,800 | 1,692 |
| 2021-10-11 | 1,683 | 1,692 | 1,664 | 1,690 | 50,400 | 1,690 |
| 2021-10-08 | 1,646 | 1,682 | 1,646 | 1,673 | 103,500 | 1,673 |
| 2021-10-07 | 1,649 | 1,673 | 1,642 | 1,647 | 59,600 | 1,647 |
| 2021-10-06 | 1,659 | 1,697 | 1,653 | 1,658 | 94,100 | 1,658 |
| 2021-10-05 | 1,643 | 1,663 | 1,636 | 1,639 | 70,500 | 1,639 |
| 2021-10-04 | 1,711 | 1,716 | 1,675 | 1,678 | 49,700 | 1,678 |
| 2021-10-01 | 1,683 | 1,710 | 1,678 | 1,702 | 98,400 | 1,702 |
| 2021-09-30 | 1,686 | 1,711 | 1,681 | 1,700 | 70,800 | 1,700 |
| 2021-09-29 | 1,685 | 1,687 | 1,666 | 1,684 | 72,500 | 1,684 |
| 2021-09-28 | 1,716 | 1,716 | 1,684 | 1,707 | 70,300 | 1,707 |
| 2021-09-27 | 1,719 | 1,729 | 1,707 | 1,720 | 51,600 | 1,720 |
| 2021-09-24 | 1,724 | 1,724 | 1,700 | 1,711 | 67,900 | 1,711 |
| 2021-09-22 | 1,718 | 1,730 | 1,690 | 1,694 | 75,800 | 1,694 |
| 2021-09-21 | 1,665 | 1,734 | 1,665 | 1,718 | 79,400 | 1,718 |
| 2021-09-17 | 1,702 | 1,727 | 1,698 | 1,725 | 118,700 | 1,725 |
| 2021-09-16 | 1,682 | 1,698 | 1,664 | 1,698 | 92,900 | 1,698 |
| 2021-09-15 | 1,711 | 1,715 | 1,678 | 1,682 | 130,400 | 1,682 |
| 2021-09-14 | 1,715 | 1,742 | 1,711 | 1,742 | 92,700 | 1,742 |
| 2021-09-13 | 1,692 | 1,709 | 1,674 | 1,709 | 51,500 | 1,709 |
| 2021-09-10 | 1,671 | 1,697 | 1,671 | 1,695 | 83,800 | 1,695 |
| 2021-09-09 | 1,665 | 1,689 | 1,662 | 1,668 | 46,900 | 1,668 |
| 2021-09-08 | 1,678 | 1,683 | 1,660 | 1,682 | 62,500 | 1,682 |
| 2021-09-07 | 1,674 | 1,694 | 1,666 | 1,678 | 67,600 | 1,678 |
| 2021-09-06 | 1,654 | 1,677 | 1,650 | 1,671 | 83,500 | 1,671 |
| 2021-09-03 | 1,652 | 1,674 | 1,631 | 1,662 | 92,400 | 1,662 |
| 2021-09-02 | 1,685 | 1,685 | 1,652 | 1,674 | 69,900 | 1,674 |
| 2021-09-01 | 1,647 | 1,685 | 1,638 | 1,673 | 122,600 | 1,673 |
| 2021-08-31 | 1,645 | 1,659 | 1,617 | 1,647 | 102,700 | 1,647 |
| 2021-08-30 | 1,572 | 1,644 | 1,572 | 1,628 | 159,100 | 1,628 |
| 2021-08-27 | 1,549 | 1,575 | 1,535 | 1,572 | 216,100 | 1,572 |
| 2021-08-26 | 1,499 | 1,499 | 1,483 | 1,484 | 26,400 | 1,484 |
| 2021-08-25 | 1,475 | 1,492 | 1,470 | 1,484 | 30,900 | 1,484 |
| 2021-08-24 | 1,461 | 1,484 | 1,461 | 1,478 | 41,600 | 1,478 |
| 2021-08-23 | 1,444 | 1,473 | 1,442 | 1,461 | 49,900 | 1,461 |
| 2021-08-20 | 1,449 | 1,474 | 1,429 | 1,432 | 52,200 | 1,432 |
| 2021-08-19 | 1,443 | 1,460 | 1,443 | 1,453 | 39,700 | 1,453 |
| 2021-08-18 | 1,428 | 1,455 | 1,428 | 1,447 | 100,000 | 1,447 |
| 2021-08-17 | 1,457 | 1,470 | 1,435 | 1,435 | 57,300 | 1,435 |
| 2021-08-16 | 1,487 | 1,496 | 1,444 | 1,447 | 119,500 | 1,447 |
| 2021-08-13 | 1,511 | 1,514 | 1,489 | 1,498 | 59,600 | 1,498 |
| 2021-08-12 | 1,515 | 1,529 | 1,509 | 1,513 | 46,000 | 1,513 |
| 2021-08-11 | 1,532 | 1,532 | 1,511 | 1,512 | 63,800 | 1,512 |
| 2021-08-10 | 1,517 | 1,534 | 1,507 | 1,520 | 72,700 | 1,520 |
| 2021-08-06 | 1,530 | 1,532 | 1,512 | 1,512 | 41,200 | 1,512 |
| 2021-08-05 | 1,543 | 1,568 | 1,521 | 1,522 | 81,200 | 1,522 |
| 2021-08-04 | 1,554 | 1,568 | 1,534 | 1,544 | 82,300 | 1,544 |
| 2021-08-03 | 1,556 | 1,572 | 1,539 | 1,554 | 95,100 | 1,554 |
| 2021-08-02 | 1,583 | 1,614 | 1,578 | 1,580 | 61,100 | 1,580 |
| 2021-07-30 | 1,610 | 1,610 | 1,571 | 1,571 | 69,900 | 1,571 |
| 2021-07-29 | 1,602 | 1,618 | 1,588 | 1,617 | 71,500 | 1,617 |
| 2021-07-28 | 1,613 | 1,633 | 1,601 | 1,606 | 60,200 | 1,606 |
| 2021-07-27 | 1,624 | 1,638 | 1,616 | 1,635 | 45,900 | 1,635 |
| 2021-07-26 | 1,653 | 1,665 | 1,629 | 1,637 | 32,600 | 1,637 |
| 2021-07-21 | 1,623 | 1,647 | 1,616 | 1,639 | 65,800 | 1,639 |
| 2021-07-20 | 1,610 | 1,632 | 1,598 | 1,620 | 48,700 | 1,620 |
| 2021-07-19 | 1,635 | 1,643 | 1,616 | 1,625 | 68,400 | 1,625 |
| 2021-07-16 | 1,666 | 1,670 | 1,640 | 1,652 | 97,000 | 1,652 |
| 2021-07-15 | 1,708 | 1,720 | 1,685 | 1,685 | 145,600 | 1,685 |
| 2021-07-14 | 1,699 | 1,744 | 1,680 | 1,694 | 355,400 | 1,694 |
| 2021-07-13 | 1,719 | 1,722 | 1,661 | 1,661 | 396,600 | 1,661 |
| 2021-07-12 | 1,673 | 1,764 | 1,653 | 1,725 | 594,600 | 1,725 |
| 2021-07-09 | 1,645 | 1,658 | 1,564 | 1,651 | 577,400 | 1,651 |
| 2021-07-08 | 1,559 | 1,564 | 1,541 | 1,541 | 46,600 | 1,541 |
| 2021-07-07 | 1,560 | 1,580 | 1,553 | 1,560 | 39,500 | 1,560 |
| 2021-07-06 | 1,575 | 1,577 | 1,565 | 1,567 | 30,800 | 1,567 |
| 2021-07-05 | 1,581 | 1,595 | 1,581 | 1,582 | 48,500 | 1,582 |
| 2021-07-02 | 1,570 | 1,593 | 1,567 | 1,581 | 30,600 | 1,581 |
| 2021-07-01 | 1,581 | 1,588 | 1,564 | 1,565 | 43,100 | 1,565 |
| 2021-06-30 | 1,570 | 1,603 | 1,570 | 1,595 | 69,800 | 1,595 |
| 2021-06-29 | 1,564 | 1,575 | 1,555 | 1,562 | 57,500 | 1,562 |
| 2021-06-28 | 1,579 | 1,579 | 1,562 | 1,572 | 49,300 | 1,572 |
| 2021-06-25 | 1,580 | 1,590 | 1,564 | 1,571 | 62,600 | 1,571 |
| 2021-06-24 | 1,568 | 1,590 | 1,555 | 1,579 | 99,500 | 1,579 |
| 2021-06-23 | 1,610 | 1,625 | 1,578 | 1,585 | 79,800 | 1,585 |
| 2021-06-22 | 1,567 | 1,599 | 1,561 | 1,599 | 88,500 | 1,599 |
| 2021-06-21 | 1,564 | 1,565 | 1,543 | 1,552 | 85,700 | 1,552 |
| 2021-06-18 | 1,621 | 1,622 | 1,593 | 1,593 | 64,600 | 1,593 |
| 2021-06-17 | 1,628 | 1,628 | 1,610 | 1,614 | 53,500 | 1,614 |
| 2021-06-16 | 1,602 | 1,627 | 1,593 | 1,626 | 83,500 | 1,626 |
| 2021-06-15 | 1,592 | 1,615 | 1,584 | 1,602 | 98,500 | 1,602 |
| 2021-06-14 | 1,614 | 1,615 | 1,577 | 1,583 | 62,000 | 1,583 |
| 2021-06-11 | 1,600 | 1,611 | 1,595 | 1,600 | 103,300 | 1,600 |
| 2021-06-10 | 1,597 | 1,628 | 1,586 | 1,622 | 71,800 | 1,622 |
| 2021-06-09 | 1,595 | 1,609 | 1,589 | 1,597 | 56,300 | 1,597 |
| 2021-06-08 | 1,574 | 1,600 | 1,574 | 1,591 | 93,100 | 1,591 |
| 2021-06-07 | 1,551 | 1,574 | 1,548 | 1,566 | 82,400 | 1,566 |
| 2021-06-04 | 1,571 | 1,573 | 1,548 | 1,552 | 73,900 | 1,552 |
| 2021-06-03 | 1,571 | 1,581 | 1,568 | 1,571 | 48,200 | 1,571 |
| 2021-06-02 | 1,582 | 1,582 | 1,561 | 1,569 | 115,200 | 1,569 |
| 2021-06-01 | 1,592 | 1,593 | 1,562 | 1,566 | 122,900 | 1,566 |
| 2021-05-31 | 1,630 | 1,635 | 1,590 | 1,599 | 89,200 | 1,599 |
| 2021-05-28 | 1,632 | 1,639 | 1,613 | 1,620 | 70,900 | 1,620 |
| 2021-05-27 | 1,633 | 1,660 | 1,622 | 1,627 | 93,600 | 1,627 |
| 2021-05-26 | 1,665 | 1,665 | 1,634 | 1,634 | 72,600 | 1,634 |
| 2021-05-25 | 1,680 | 1,692 | 1,652 | 1,653 | 141,800 | 1,653 |
| 2021-05-24 | 1,680 | 1,711 | 1,680 | 1,696 | 96,600 | 1,696 |
| 2021-05-21 | 1,650 | 1,680 | 1,649 | 1,680 | 85,100 | 1,680 |
| 2021-05-20 | 1,626 | 1,649 | 1,625 | 1,639 | 66,200 | 1,639 |
| 2021-05-19 | 1,630 | 1,643 | 1,623 | 1,635 | 94,000 | 1,635 |
| 2021-05-18 | 1,622 | 1,640 | 1,616 | 1,635 | 137,600 | 1,635 |
| 2021-05-17 | 1,659 | 1,665 | 1,628 | 1,630 | 188,400 | 1,630 |
| 2021-05-14 | 1,690 | 1,693 | 1,639 | 1,645 | 267,300 | 1,645 |
| 2021-05-13 | 1,751 | 1,761 | 1,696 | 1,717 | 268,100 | 1,717 |
| 2021-05-12 | 1,816 | 1,823 | 1,764 | 1,781 | 238,800 | 1,781 |
| 2021-05-11 | 1,849 | 1,851 | 1,826 | 1,827 | 100,600 | 1,827 |
| 2021-05-10 | 1,836 | 1,869 | 1,829 | 1,868 | 83,300 | 1,868 |
| 2021-05-07 | 1,826 | 1,847 | 1,821 | 1,829 | 49,900 | 1,829 |
| 2021-05-06 | 1,836 | 1,844 | 1,826 | 1,826 | 88,200 | 1,826 |
| 2021-04-30 | 1,855 | 1,865 | 1,826 | 1,828 | 74,900 | 1,828 |
| 2021-04-28 | 1,884 | 1,885 | 1,852 | 1,855 | 120,500 | 1,855 |
| 2021-04-27 | 1,903 | 1,908 | 1,880 | 1,884 | 92,200 | 1,884 |
| 2021-04-26 | 1,914 | 1,916 | 1,900 | 1,911 | 69,800 | 1,911 |
| 2021-04-23 | 1,938 | 1,946 | 1,911 | 1,918 | 100,200 | 1,918 |
| 2021-04-22 | 1,958 | 1,966 | 1,934 | 1,941 | 77,600 | 1,941 |
| 2021-04-21 | 1,942 | 1,963 | 1,932 | 1,933 | 94,400 | 1,933 |
| 2021-04-20 | 1,985 | 1,986 | 1,952 | 1,952 | 87,600 | 1,952 |
| 2021-04-19 | 2,000 | 2,007 | 1,992 | 1,997 | 40,000 | 1,997 |
| 2021-04-16 | 1,984 | 1,999 | 1,981 | 1,995 | 37,100 | 1,995 |
| 2021-04-15 | 2,000 | 2,010 | 1,983 | 1,993 | 50,000 | 1,993 |
| 2021-04-14 | 2,000 | 2,012 | 1,991 | 2,005 | 61,900 | 2,005 |
| 2021-04-13 | 2,006 | 2,022 | 2,000 | 2,000 | 43,800 | 2,000 |
| 2021-04-12 | 2,013 | 2,015 | 2,001 | 2,006 | 23,700 | 2,006 |
| 2021-04-09 | 2,000 | 2,024 | 1,997 | 2,007 | 47,500 | 2,007 |
| 2021-04-08 | 2,033 | 2,050 | 1,998 | 2,006 | 71,800 | 2,006 |
| 2021-04-07 | 2,040 | 2,062 | 2,023 | 2,031 | 45,300 | 2,031 |
| 2021-04-06 | 2,066 | 2,090 | 2,033 | 2,037 | 48,400 | 2,037 |
| 2021-04-05 | 2,077 | 2,091 | 2,054 | 2,066 | 40,800 | 2,066 |
| 2021-04-02 | 2,071 | 2,082 | 2,060 | 2,077 | 16,800 | 2,077 |
| 2021-04-01 | 2,062 | 2,078 | 2,044 | 2,050 | 35,500 | 2,050 |
| 2021-03-31 | 2,092 | 2,119 | 2,050 | 2,061 | 64,500 | 2,061 |
| 2021-03-30 | 2,161 | 2,161 | 2,091 | 2,099 | 68,000 | 2,099 |
| 2021-03-29 | 2,198 | 2,199 | 2,141 | 2,165 | 108,700 | 2,165 |
| 2021-03-26 | 2,128 | 2,146 | 2,122 | 2,134 | 61,600 | 2,134 |
| 2021-03-25 | 2,110 | 2,148 | 2,094 | 2,132 | 77,900 | 2,132 |
| 2021-03-24 | 2,149 | 2,163 | 2,111 | 2,117 | 74,200 | 2,117 |
| 2021-03-23 | 2,170 | 2,213 | 2,161 | 2,166 | 41,200 | 2,166 |
| 2021-03-22 | 2,196 | 2,198 | 2,149 | 2,161 | 75,600 | 2,161 |
| 2021-03-19 | 2,148 | 2,194 | 2,127 | 2,180 | 124,300 | 2,180 |
| 2021-03-18 | 2,123 | 2,133 | 2,117 | 2,129 | 67,800 | 2,129 |
| 2021-03-17 | 2,122 | 2,148 | 2,106 | 2,123 | 45,300 | 2,123 |
| 2021-03-16 | 2,105 | 2,136 | 2,084 | 2,122 | 45,700 | 2,122 |
| 2021-03-15 | 2,132 | 2,132 | 2,087 | 2,104 | 37,400 | 2,104 |
| 2021-03-12 | 2,103 | 2,104 | 2,086 | 2,090 | 43,200 | 2,090 |
| 2021-03-11 | 2,120 | 2,120 | 2,082 | 2,098 | 61,200 | 2,098 |
| 2021-03-10 | 2,115 | 2,154 | 2,097 | 2,118 | 45,800 | 2,118 |
| 2021-03-09 | 2,069 | 2,118 | 2,069 | 2,085 | 82,900 | 2,085 |
| 2021-03-08 | 2,114 | 2,114 | 2,057 | 2,090 | 67,800 | 2,090 |
| 2021-03-05 | 2,051 | 2,068 | 2,012 | 2,064 | 64,800 | 2,064 |
| 2021-03-04 | 2,043 | 2,048 | 2,018 | 2,039 | 62,000 | 2,039 |
| 2021-03-03 | 2,076 | 2,076 | 2,051 | 2,061 | 58,600 | 2,061 |
| 2021-03-02 | 2,114 | 2,114 | 2,063 | 2,071 | 65,700 | 2,071 |
| 2021-03-01 | 2,067 | 2,092 | 2,063 | 2,082 | 53,800 | 2,082 |
| 2021-02-26 | 2,102 | 2,116 | 2,061 | 2,061 | 75,200 | 2,061 |
| 2021-02-25 | 2,188 | 2,188 | 2,095 | 2,103 | 83,600 | 2,103 |
| 2021-02-24 | 2,210 | 2,250 | 2,144 | 2,152 | 81,200 | 2,152 |
| 2021-02-22 | 2,272 | 2,280 | 2,218 | 2,246 | 47,600 | 2,246 |
| 2021-02-19 | 2,270 | 2,281 | 2,210 | 2,222 | 68,900 | 2,222 |
| 2021-02-18 | 2,275 | 2,290 | 2,257 | 2,277 | 55,500 | 2,277 |
| 2021-02-17 | 2,240 | 2,272 | 2,240 | 2,250 | 33,100 | 2,250 |
| 2021-02-16 | 2,299 | 2,306 | 2,238 | 2,243 | 60,000 | 2,243 |
| 2021-02-15 | 2,219 | 2,298 | 2,219 | 2,294 | 74,700 | 2,294 |
| 2021-02-12 | 2,237 | 2,244 | 2,201 | 2,210 | 58,500 | 2,210 |
| 2021-02-10 | 2,197 | 2,237 | 2,192 | 2,229 | 64,000 | 2,229 |
| 2021-02-09 | 2,215 | 2,221 | 2,163 | 2,192 | 103,200 | 2,192 |
| 2021-02-08 | 2,220 | 2,241 | 2,201 | 2,231 | 88,500 | 2,231 |
| 2021-02-05 | 2,152 | 2,226 | 2,123 | 2,192 | 234,800 | 2,192 |
| 2021-02-04 | 2,208 | 2,277 | 2,208 | 2,265 | 121,100 | 2,265 |
| 2021-02-03 | 2,214 | 2,236 | 2,193 | 2,208 | 45,600 | 2,208 |
| 2021-02-02 | 2,164 | 2,206 | 2,149 | 2,206 | 69,500 | 2,206 |
| 2021-02-01 | 2,150 | 2,156 | 2,120 | 2,139 | 101,900 | 2,139 |
| 2021-01-29 | 2,199 | 2,219 | 2,155 | 2,166 | 100,600 | 2,166 |
| 2021-01-28 | 2,150 | 2,209 | 2,150 | 2,190 | 329,700 | 2,190 |
| 2021-01-27 | 2,140 | 2,212 | 2,140 | 2,198 | 148,000 | 2,198 |
| 2021-01-26 | 2,062 | 2,132 | 2,060 | 2,124 | 90,500 | 2,124 |
| 2021-01-25 | 2,051 | 2,098 | 2,045 | 2,080 | 65,800 | 2,080 |
| 2021-01-22 | 2,061 | 2,073 | 2,047 | 2,051 | 53,100 | 2,051 |
| 2021-01-21 | 2,082 | 2,097 | 2,070 | 2,084 | 66,600 | 2,084 |
| 2021-01-20 | 2,067 | 2,071 | 2,030 | 2,064 | 76,100 | 2,064 |
| 2021-01-19 | 2,072 | 2,080 | 2,048 | 2,073 | 69,200 | 2,073 |
| 2021-01-18 | 2,046 | 2,071 | 2,040 | 2,066 | 51,800 | 2,066 |
| 2021-01-15 | 2,093 | 2,093 | 2,047 | 2,065 | 47,300 | 2,065 |
| 2021-01-14 | 2,032 | 2,088 | 2,031 | 2,078 | 70,900 | 2,078 |
| 2021-01-13 | 2,073 | 2,081 | 2,038 | 2,046 | 56,500 | 2,046 |
| 2021-01-12 | 2,100 | 2,109 | 2,066 | 2,086 | 77,200 | 2,086 |
| 2021-01-08 | 2,047 | 2,074 | 2,032 | 2,069 | 47,300 | 2,069 |
| 2021-01-07 | 2,064 | 2,077 | 2,033 | 2,045 | 77,500 | 2,045 |
| 2021-01-06 | 2,059 | 2,071 | 2,035 | 2,050 | 45,300 | 2,050 |
| 2021-01-05 | 2,090 | 2,091 | 2,047 | 2,047 | 60,600 | 2,047 |
| 2021-01-04 | 2,115 | 2,115 | 2,059 | 2,090 | 50,200 | 2,090 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
