9946 ミニストップ(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 | 1,427 | 1,427 | 1,405 | 1,405 | 34,500 | 1,405 |
| 2021-12-29 | 1,410 | 1,426 | 1,410 | 1,426 | 44,100 | 1,426 |
| 2021-12-28 | 1,396 | 1,410 | 1,392 | 1,405 | 34,600 | 1,405 |
| 2021-12-27 | 1,394 | 1,400 | 1,390 | 1,391 | 35,900 | 1,391 |
| 2021-12-24 | 1,400 | 1,402 | 1,394 | 1,394 | 16,600 | 1,394 |
| 2021-12-23 | 1,400 | 1,406 | 1,398 | 1,398 | 16,900 | 1,398 |
| 2021-12-22 | 1,400 | 1,404 | 1,391 | 1,400 | 22,700 | 1,400 |
| 2021-12-21 | 1,414 | 1,414 | 1,392 | 1,394 | 21,900 | 1,394 |
| 2021-12-20 | 1,404 | 1,407 | 1,394 | 1,394 | 19,900 | 1,394 |
| 2021-12-17 | 1,417 | 1,422 | 1,404 | 1,405 | 48,500 | 1,405 |
| 2021-12-16 | 1,412 | 1,418 | 1,406 | 1,417 | 26,300 | 1,417 |
| 2021-12-15 | 1,402 | 1,412 | 1,399 | 1,403 | 28,800 | 1,403 |
| 2021-12-14 | 1,400 | 1,406 | 1,398 | 1,402 | 20,300 | 1,402 |
| 2021-12-13 | 1,418 | 1,418 | 1,398 | 1,398 | 24,700 | 1,398 |
| 2021-12-10 | 1,408 | 1,418 | 1,402 | 1,414 | 34,600 | 1,414 |
| 2021-12-09 | 1,414 | 1,415 | 1,401 | 1,402 | 20,400 | 1,402 |
| 2021-12-08 | 1,430 | 1,432 | 1,413 | 1,414 | 50,300 | 1,414 |
| 2021-12-07 | 1,402 | 1,423 | 1,400 | 1,421 | 60,300 | 1,421 |
| 2021-12-06 | 1,378 | 1,405 | 1,377 | 1,393 | 49,100 | 1,393 |
| 2021-12-03 | 1,357 | 1,371 | 1,357 | 1,362 | 36,700 | 1,362 |
| 2021-12-02 | 1,358 | 1,374 | 1,356 | 1,356 | 50,900 | 1,356 |
| 2021-12-01 | 1,357 | 1,379 | 1,357 | 1,368 | 31,500 | 1,368 |
| 2021-11-30 | 1,365 | 1,389 | 1,356 | 1,361 | 71,300 | 1,361 |
| 2021-11-29 | 1,390 | 1,390 | 1,361 | 1,361 | 77,400 | 1,361 |
| 2021-11-26 | 1,401 | 1,401 | 1,388 | 1,396 | 37,100 | 1,396 |
| 2021-11-25 | 1,396 | 1,402 | 1,387 | 1,401 | 20,100 | 1,401 |
| 2021-11-24 | 1,400 | 1,408 | 1,389 | 1,391 | 23,700 | 1,391 |
| 2021-11-22 | 1,390 | 1,403 | 1,387 | 1,401 | 24,800 | 1,401 |
| 2021-11-19 | 1,400 | 1,400 | 1,390 | 1,391 | 23,500 | 1,391 |
| 2021-11-18 | 1,405 | 1,408 | 1,390 | 1,392 | 36,500 | 1,392 |
| 2021-11-17 | 1,414 | 1,414 | 1,405 | 1,406 | 14,200 | 1,406 |
| 2021-11-16 | 1,432 | 1,433 | 1,412 | 1,415 | 19,700 | 1,415 |
| 2021-11-15 | 1,432 | 1,434 | 1,424 | 1,427 | 16,500 | 1,427 |
| 2021-11-12 | 1,404 | 1,427 | 1,404 | 1,427 | 28,300 | 1,427 |
| 2021-11-11 | 1,423 | 1,429 | 1,400 | 1,403 | 24,900 | 1,403 |
| 2021-11-10 | 1,423 | 1,425 | 1,416 | 1,423 | 28,300 | 1,423 |
| 2021-11-09 | 1,406 | 1,421 | 1,405 | 1,407 | 34,000 | 1,407 |
| 2021-11-08 | 1,434 | 1,441 | 1,414 | 1,415 | 31,300 | 1,415 |
| 2021-11-05 | 1,439 | 1,439 | 1,412 | 1,425 | 45,900 | 1,425 |
| 2021-11-04 | 1,410 | 1,469 | 1,402 | 1,469 | 87,500 | 1,469 |
| 2021-11-02 | 1,405 | 1,408 | 1,400 | 1,406 | 19,600 | 1,406 |
| 2021-11-01 | 1,405 | 1,407 | 1,389 | 1,406 | 44,900 | 1,406 |
| 2021-10-29 | 1,379 | 1,387 | 1,371 | 1,387 | 31,800 | 1,387 |
| 2021-10-28 | 1,383 | 1,387 | 1,373 | 1,383 | 43,200 | 1,383 |
| 2021-10-27 | 1,373 | 1,382 | 1,372 | 1,373 | 16,700 | 1,373 |
| 2021-10-26 | 1,381 | 1,384 | 1,371 | 1,373 | 22,500 | 1,373 |
| 2021-10-25 | 1,383 | 1,389 | 1,371 | 1,371 | 38,100 | 1,371 |
| 2021-10-22 | 1,389 | 1,395 | 1,380 | 1,383 | 25,000 | 1,383 |
| 2021-10-21 | 1,392 | 1,395 | 1,389 | 1,390 | 22,800 | 1,390 |
| 2021-10-20 | 1,386 | 1,393 | 1,384 | 1,391 | 19,400 | 1,391 |
| 2021-10-19 | 1,393 | 1,396 | 1,382 | 1,389 | 38,500 | 1,389 |
| 2021-10-18 | 1,394 | 1,399 | 1,384 | 1,393 | 39,300 | 1,393 |
| 2021-10-15 | 1,379 | 1,398 | 1,376 | 1,394 | 39,500 | 1,394 |
| 2021-10-14 | 1,384 | 1,384 | 1,370 | 1,377 | 57,800 | 1,377 |
| 2021-10-13 | 1,385 | 1,392 | 1,378 | 1,381 | 57,000 | 1,381 |
| 2021-10-12 | 1,422 | 1,422 | 1,386 | 1,388 | 86,500 | 1,388 |
| 2021-10-11 | 1,406 | 1,420 | 1,401 | 1,417 | 52,000 | 1,417 |
| 2021-10-08 | 1,411 | 1,423 | 1,399 | 1,405 | 80,600 | 1,405 |
| 2021-10-07 | 1,443 | 1,445 | 1,389 | 1,393 | 120,100 | 1,393 |
| 2021-10-06 | 1,450 | 1,465 | 1,432 | 1,443 | 55,000 | 1,443 |
| 2021-10-05 | 1,448 | 1,457 | 1,440 | 1,450 | 55,700 | 1,450 |
| 2021-10-04 | 1,432 | 1,451 | 1,429 | 1,451 | 55,200 | 1,451 |
| 2021-10-01 | 1,441 | 1,442 | 1,414 | 1,420 | 73,700 | 1,420 |
| 2021-09-30 | 1,440 | 1,456 | 1,440 | 1,442 | 35,300 | 1,442 |
| 2021-09-29 | 1,437 | 1,446 | 1,430 | 1,445 | 65,200 | 1,445 |
| 2021-09-28 | 1,468 | 1,468 | 1,445 | 1,446 | 66,100 | 1,446 |
| 2021-09-27 | 1,487 | 1,497 | 1,467 | 1,467 | 49,800 | 1,467 |
| 2021-09-24 | 1,488 | 1,499 | 1,479 | 1,495 | 51,800 | 1,495 |
| 2021-09-22 | 1,497 | 1,499 | 1,480 | 1,480 | 47,700 | 1,480 |
| 2021-09-21 | 1,499 | 1,511 | 1,491 | 1,505 | 41,300 | 1,505 |
| 2021-09-17 | 1,525 | 1,532 | 1,513 | 1,528 | 70,000 | 1,528 |
| 2021-09-16 | 1,501 | 1,524 | 1,501 | 1,522 | 47,300 | 1,522 |
| 2021-09-15 | 1,520 | 1,527 | 1,502 | 1,504 | 36,500 | 1,504 |
| 2021-09-14 | 1,537 | 1,541 | 1,531 | 1,539 | 44,900 | 1,539 |
| 2021-09-13 | 1,553 | 1,553 | 1,531 | 1,537 | 59,100 | 1,537 |
| 2021-09-10 | 1,529 | 1,560 | 1,525 | 1,560 | 134,200 | 1,560 |
| 2021-09-09 | 1,520 | 1,533 | 1,511 | 1,529 | 59,000 | 1,529 |
| 2021-09-08 | 1,495 | 1,526 | 1,490 | 1,522 | 115,700 | 1,522 |
| 2021-09-07 | 1,475 | 1,508 | 1,471 | 1,497 | 140,000 | 1,497 |
| 2021-09-06 | 1,470 | 1,474 | 1,454 | 1,454 | 43,200 | 1,454 |
| 2021-09-03 | 1,469 | 1,475 | 1,449 | 1,469 | 101,500 | 1,469 |
| 2021-09-02 | 1,448 | 1,480 | 1,445 | 1,480 | 155,900 | 1,480 |
| 2021-09-01 | 1,422 | 1,453 | 1,422 | 1,453 | 137,700 | 1,453 |
| 2021-08-31 | 1,414 | 1,435 | 1,406 | 1,422 | 98,300 | 1,422 |
| 2021-08-30 | 1,431 | 1,431 | 1,402 | 1,407 | 281,900 | 1,407 |
| 2021-08-27 | 1,465 | 1,469 | 1,444 | 1,445 | 468,400 | 1,445 |
| 2021-08-26 | 1,467 | 1,483 | 1,465 | 1,467 | 119,100 | 1,467 |
| 2021-08-25 | 1,455 | 1,478 | 1,453 | 1,467 | 91,100 | 1,467 |
| 2021-08-24 | 1,438 | 1,459 | 1,437 | 1,456 | 75,000 | 1,456 |
| 2021-08-23 | 1,450 | 1,461 | 1,435 | 1,437 | 123,700 | 1,437 |
| 2021-08-20 | 1,439 | 1,443 | 1,431 | 1,442 | 227,700 | 1,442 |
| 2021-08-19 | 1,442 | 1,443 | 1,429 | 1,430 | 80,300 | 1,430 |
| 2021-08-18 | 1,426 | 1,449 | 1,425 | 1,442 | 67,200 | 1,442 |
| 2021-08-17 | 1,440 | 1,440 | 1,426 | 1,426 | 60,000 | 1,426 |
| 2021-08-16 | 1,463 | 1,465 | 1,424 | 1,427 | 156,600 | 1,427 |
| 2021-08-13 | 1,458 | 1,471 | 1,446 | 1,462 | 268,800 | 1,462 |
| 2021-08-12 | 1,448 | 1,462 | 1,447 | 1,451 | 103,200 | 1,451 |
| 2021-08-11 | 1,438 | 1,451 | 1,437 | 1,444 | 115,500 | 1,444 |
| 2021-08-10 | 1,439 | 1,441 | 1,427 | 1,427 | 158,700 | 1,427 |
| 2021-08-06 | 1,442 | 1,444 | 1,431 | 1,441 | 115,200 | 1,441 |
| 2021-08-05 | 1,424 | 1,439 | 1,420 | 1,439 | 59,700 | 1,439 |
| 2021-08-04 | 1,432 | 1,433 | 1,414 | 1,421 | 62,600 | 1,421 |
| 2021-08-03 | 1,440 | 1,442 | 1,432 | 1,436 | 37,300 | 1,436 |
| 2021-08-02 | 1,426 | 1,441 | 1,426 | 1,438 | 71,100 | 1,438 |
| 2021-07-30 | 1,431 | 1,439 | 1,423 | 1,426 | 99,900 | 1,426 |
| 2021-07-29 | 1,440 | 1,445 | 1,423 | 1,429 | 60,400 | 1,429 |
| 2021-07-28 | 1,434 | 1,440 | 1,432 | 1,440 | 38,700 | 1,440 |
| 2021-07-27 | 1,423 | 1,441 | 1,421 | 1,440 | 66,000 | 1,440 |
| 2021-07-26 | 1,425 | 1,425 | 1,414 | 1,422 | 46,700 | 1,422 |
| 2021-07-21 | 1,410 | 1,414 | 1,401 | 1,413 | 82,400 | 1,413 |
| 2021-07-20 | 1,395 | 1,401 | 1,387 | 1,395 | 68,100 | 1,395 |
| 2021-07-19 | 1,405 | 1,408 | 1,395 | 1,401 | 45,400 | 1,401 |
| 2021-07-16 | 1,413 | 1,416 | 1,405 | 1,411 | 35,000 | 1,411 |
| 2021-07-15 | 1,418 | 1,419 | 1,407 | 1,408 | 41,500 | 1,408 |
| 2021-07-14 | 1,415 | 1,422 | 1,408 | 1,418 | 31,900 | 1,418 |
| 2021-07-13 | 1,398 | 1,424 | 1,395 | 1,424 | 68,700 | 1,424 |
| 2021-07-12 | 1,398 | 1,411 | 1,386 | 1,393 | 76,500 | 1,393 |
| 2021-07-09 | 1,382 | 1,392 | 1,367 | 1,388 | 117,200 | 1,388 |
| 2021-07-08 | 1,396 | 1,410 | 1,393 | 1,393 | 50,600 | 1,393 |
| 2021-07-07 | 1,401 | 1,404 | 1,389 | 1,392 | 70,900 | 1,392 |
| 2021-07-06 | 1,414 | 1,418 | 1,404 | 1,408 | 26,700 | 1,408 |
| 2021-07-05 | 1,421 | 1,428 | 1,414 | 1,414 | 24,300 | 1,414 |
| 2021-07-02 | 1,414 | 1,429 | 1,412 | 1,426 | 43,800 | 1,426 |
| 2021-07-01 | 1,418 | 1,424 | 1,400 | 1,400 | 42,800 | 1,400 |
| 2021-06-30 | 1,429 | 1,429 | 1,415 | 1,416 | 28,800 | 1,416 |
| 2021-06-29 | 1,424 | 1,441 | 1,420 | 1,421 | 63,200 | 1,421 |
| 2021-06-28 | 1,423 | 1,427 | 1,419 | 1,425 | 17,000 | 1,425 |
| 2021-06-25 | 1,428 | 1,428 | 1,418 | 1,418 | 34,500 | 1,418 |
| 2021-06-24 | 1,417 | 1,420 | 1,412 | 1,420 | 20,600 | 1,420 |
| 2021-06-23 | 1,419 | 1,428 | 1,413 | 1,417 | 47,100 | 1,417 |
| 2021-06-22 | 1,412 | 1,416 | 1,405 | 1,416 | 40,200 | 1,416 |
| 2021-06-21 | 1,400 | 1,400 | 1,391 | 1,395 | 52,000 | 1,395 |
| 2021-06-18 | 1,405 | 1,419 | 1,401 | 1,410 | 73,500 | 1,410 |
| 2021-06-17 | 1,401 | 1,407 | 1,396 | 1,404 | 35,200 | 1,404 |
| 2021-06-16 | 1,406 | 1,408 | 1,398 | 1,398 | 24,100 | 1,398 |
| 2021-06-15 | 1,400 | 1,406 | 1,396 | 1,402 | 30,000 | 1,402 |
| 2021-06-14 | 1,412 | 1,416 | 1,395 | 1,399 | 44,600 | 1,399 |
| 2021-06-11 | 1,418 | 1,418 | 1,408 | 1,410 | 35,100 | 1,410 |
| 2021-06-10 | 1,406 | 1,418 | 1,405 | 1,416 | 50,200 | 1,416 |
| 2021-06-09 | 1,385 | 1,424 | 1,385 | 1,417 | 93,500 | 1,417 |
| 2021-06-08 | 1,371 | 1,389 | 1,370 | 1,384 | 47,100 | 1,384 |
| 2021-06-07 | 1,373 | 1,374 | 1,368 | 1,370 | 36,400 | 1,370 |
| 2021-06-04 | 1,356 | 1,369 | 1,355 | 1,367 | 61,400 | 1,367 |
| 2021-06-03 | 1,349 | 1,357 | 1,348 | 1,357 | 46,000 | 1,357 |
| 2021-06-02 | 1,345 | 1,352 | 1,333 | 1,351 | 61,600 | 1,351 |
| 2021-06-01 | 1,345 | 1,349 | 1,336 | 1,345 | 54,900 | 1,345 |
| 2021-05-31 | 1,351 | 1,368 | 1,344 | 1,348 | 79,200 | 1,348 |
| 2021-05-28 | 1,333 | 1,354 | 1,333 | 1,354 | 100,300 | 1,354 |
| 2021-05-27 | 1,338 | 1,349 | 1,323 | 1,327 | 446,700 | 1,327 |
| 2021-05-26 | 1,349 | 1,353 | 1,333 | 1,334 | 159,300 | 1,334 |
| 2021-05-25 | 1,368 | 1,374 | 1,351 | 1,351 | 197,200 | 1,351 |
| 2021-05-24 | 1,383 | 1,385 | 1,360 | 1,382 | 180,800 | 1,382 |
| 2021-05-21 | 1,398 | 1,399 | 1,385 | 1,389 | 100,100 | 1,389 |
| 2021-05-20 | 1,398 | 1,403 | 1,396 | 1,396 | 66,300 | 1,396 |
| 2021-05-19 | 1,402 | 1,404 | 1,392 | 1,400 | 86,700 | 1,400 |
| 2021-05-18 | 1,405 | 1,408 | 1,401 | 1,406 | 76,500 | 1,406 |
| 2021-05-17 | 1,406 | 1,420 | 1,398 | 1,399 | 95,600 | 1,399 |
| 2021-05-14 | 1,406 | 1,432 | 1,406 | 1,422 | 48,600 | 1,422 |
| 2021-05-13 | 1,401 | 1,412 | 1,396 | 1,398 | 97,000 | 1,398 |
| 2021-05-12 | 1,439 | 1,439 | 1,400 | 1,403 | 135,500 | 1,403 |
| 2021-05-11 | 1,455 | 1,461 | 1,445 | 1,448 | 48,800 | 1,448 |
| 2021-05-10 | 1,460 | 1,465 | 1,454 | 1,459 | 20,200 | 1,459 |
| 2021-05-07 | 1,453 | 1,458 | 1,447 | 1,458 | 28,500 | 1,458 |
| 2021-05-06 | 1,425 | 1,453 | 1,425 | 1,437 | 51,500 | 1,437 |
| 2021-04-30 | 1,420 | 1,434 | 1,415 | 1,424 | 57,000 | 1,424 |
| 2021-04-28 | 1,420 | 1,426 | 1,414 | 1,422 | 48,300 | 1,422 |
| 2021-04-27 | 1,429 | 1,429 | 1,412 | 1,425 | 42,100 | 1,425 |
| 2021-04-26 | 1,446 | 1,450 | 1,419 | 1,429 | 39,700 | 1,429 |
| 2021-04-23 | 1,440 | 1,445 | 1,433 | 1,443 | 21,400 | 1,443 |
| 2021-04-22 | 1,451 | 1,462 | 1,441 | 1,441 | 35,400 | 1,441 |
| 2021-04-21 | 1,449 | 1,453 | 1,425 | 1,452 | 53,500 | 1,452 |
| 2021-04-20 | 1,467 | 1,467 | 1,451 | 1,452 | 33,100 | 1,452 |
| 2021-04-19 | 1,465 | 1,474 | 1,461 | 1,467 | 25,500 | 1,467 |
| 2021-04-16 | 1,470 | 1,474 | 1,452 | 1,467 | 25,500 | 1,467 |
| 2021-04-15 | 1,482 | 1,492 | 1,470 | 1,474 | 44,500 | 1,474 |
| 2021-04-14 | 1,473 | 1,487 | 1,466 | 1,482 | 56,600 | 1,482 |
| 2021-04-13 | 1,460 | 1,476 | 1,450 | 1,462 | 64,100 | 1,462 |
| 2021-04-12 | 1,426 | 1,451 | 1,426 | 1,448 | 50,900 | 1,448 |
| 2021-04-09 | 1,407 | 1,441 | 1,406 | 1,425 | 74,100 | 1,425 |
| 2021-04-08 | 1,430 | 1,432 | 1,411 | 1,417 | 52,300 | 1,417 |
| 2021-04-07 | 1,431 | 1,441 | 1,431 | 1,441 | 24,600 | 1,441 |
| 2021-04-06 | 1,455 | 1,456 | 1,421 | 1,429 | 42,800 | 1,429 |
| 2021-04-05 | 1,460 | 1,466 | 1,451 | 1,458 | 20,100 | 1,458 |
| 2021-04-02 | 1,450 | 1,457 | 1,440 | 1,456 | 24,300 | 1,456 |
| 2021-04-01 | 1,458 | 1,467 | 1,434 | 1,446 | 47,200 | 1,446 |
| 2021-03-31 | 1,488 | 1,491 | 1,457 | 1,457 | 50,700 | 1,457 |
| 2021-03-30 | 1,508 | 1,514 | 1,495 | 1,503 | 45,700 | 1,503 |
| 2021-03-29 | 1,499 | 1,515 | 1,491 | 1,505 | 116,100 | 1,505 |
| 2021-03-26 | 1,480 | 1,493 | 1,465 | 1,491 | 47,900 | 1,491 |
| 2021-03-25 | 1,470 | 1,484 | 1,460 | 1,470 | 40,100 | 1,470 |
| 2021-03-24 | 1,469 | 1,469 | 1,449 | 1,454 | 48,300 | 1,454 |
| 2021-03-23 | 1,477 | 1,488 | 1,468 | 1,474 | 44,300 | 1,474 |
| 2021-03-22 | 1,470 | 1,488 | 1,460 | 1,476 | 59,500 | 1,476 |
| 2021-03-19 | 1,469 | 1,481 | 1,446 | 1,470 | 94,600 | 1,470 |
| 2021-03-18 | 1,489 | 1,494 | 1,482 | 1,487 | 49,700 | 1,487 |
| 2021-03-17 | 1,480 | 1,492 | 1,468 | 1,492 | 54,900 | 1,492 |
| 2021-03-16 | 1,461 | 1,478 | 1,460 | 1,475 | 55,600 | 1,475 |
| 2021-03-15 | 1,447 | 1,463 | 1,443 | 1,463 | 59,700 | 1,463 |
| 2021-03-12 | 1,469 | 1,469 | 1,436 | 1,437 | 70,900 | 1,437 |
| 2021-03-11 | 1,459 | 1,480 | 1,457 | 1,466 | 134,600 | 1,466 |
| 2021-03-10 | 1,450 | 1,450 | 1,429 | 1,447 | 60,100 | 1,447 |
| 2021-03-09 | 1,424 | 1,459 | 1,411 | 1,457 | 138,200 | 1,457 |
| 2021-03-08 | 1,419 | 1,425 | 1,401 | 1,403 | 76,700 | 1,403 |
| 2021-03-05 | 1,404 | 1,420 | 1,396 | 1,417 | 98,000 | 1,417 |
| 2021-03-04 | 1,385 | 1,408 | 1,384 | 1,404 | 80,800 | 1,404 |
| 2021-03-03 | 1,394 | 1,395 | 1,381 | 1,391 | 46,600 | 1,391 |
| 2021-03-02 | 1,396 | 1,399 | 1,374 | 1,385 | 91,000 | 1,385 |
| 2021-03-01 | 1,368 | 1,404 | 1,368 | 1,399 | 110,000 | 1,399 |
| 2021-02-26 | 1,392 | 1,402 | 1,363 | 1,363 | 198,700 | 1,363 |
| 2021-02-25 | 1,410 | 1,420 | 1,394 | 1,395 | 349,500 | 1,395 |
| 2021-02-24 | 1,420 | 1,460 | 1,420 | 1,450 | 340,400 | 1,450 |
| 2021-02-22 | 1,425 | 1,439 | 1,425 | 1,429 | 221,200 | 1,429 |
| 2021-02-19 | 1,440 | 1,446 | 1,412 | 1,420 | 332,600 | 1,420 |
| 2021-02-18 | 1,457 | 1,468 | 1,445 | 1,446 | 137,900 | 1,446 |
| 2021-02-17 | 1,455 | 1,469 | 1,454 | 1,454 | 102,000 | 1,454 |
| 2021-02-16 | 1,464 | 1,471 | 1,458 | 1,465 | 79,300 | 1,465 |
| 2021-02-15 | 1,454 | 1,467 | 1,453 | 1,466 | 107,100 | 1,466 |
| 2021-02-12 | 1,463 | 1,471 | 1,451 | 1,454 | 165,600 | 1,454 |
| 2021-02-10 | 1,465 | 1,473 | 1,459 | 1,463 | 82,000 | 1,463 |
| 2021-02-09 | 1,457 | 1,468 | 1,454 | 1,468 | 85,500 | 1,468 |
| 2021-02-08 | 1,450 | 1,464 | 1,450 | 1,459 | 97,000 | 1,459 |
| 2021-02-05 | 1,440 | 1,444 | 1,433 | 1,443 | 115,800 | 1,443 |
| 2021-02-04 | 1,412 | 1,437 | 1,412 | 1,427 | 80,800 | 1,427 |
| 2021-02-03 | 1,427 | 1,436 | 1,427 | 1,430 | 80,300 | 1,430 |
| 2021-02-02 | 1,412 | 1,426 | 1,410 | 1,423 | 28,500 | 1,423 |
| 2021-02-01 | 1,417 | 1,427 | 1,408 | 1,408 | 63,100 | 1,408 |
| 2021-01-29 | 1,429 | 1,438 | 1,416 | 1,421 | 62,700 | 1,421 |
| 2021-01-28 | 1,425 | 1,436 | 1,425 | 1,426 | 57,500 | 1,426 |
| 2021-01-27 | 1,429 | 1,435 | 1,425 | 1,429 | 53,600 | 1,429 |
| 2021-01-26 | 1,420 | 1,422 | 1,415 | 1,416 | 33,600 | 1,416 |
| 2021-01-25 | 1,415 | 1,419 | 1,414 | 1,419 | 24,700 | 1,419 |
| 2021-01-22 | 1,405 | 1,419 | 1,402 | 1,413 | 39,800 | 1,413 |
| 2021-01-21 | 1,415 | 1,420 | 1,406 | 1,406 | 39,600 | 1,406 |
| 2021-01-20 | 1,415 | 1,417 | 1,402 | 1,402 | 52,800 | 1,402 |
| 2021-01-19 | 1,420 | 1,425 | 1,412 | 1,415 | 28,300 | 1,415 |
| 2021-01-18 | 1,421 | 1,427 | 1,411 | 1,414 | 43,000 | 1,414 |
| 2021-01-15 | 1,413 | 1,426 | 1,411 | 1,422 | 64,700 | 1,422 |
| 2021-01-14 | 1,410 | 1,423 | 1,407 | 1,415 | 35,200 | 1,415 |
| 2021-01-13 | 1,401 | 1,412 | 1,394 | 1,410 | 57,400 | 1,410 |
| 2021-01-12 | 1,404 | 1,424 | 1,391 | 1,406 | 121,600 | 1,406 |
| 2021-01-08 | 1,437 | 1,453 | 1,429 | 1,452 | 51,600 | 1,452 |
| 2021-01-07 | 1,444 | 1,451 | 1,435 | 1,438 | 46,800 | 1,438 |
| 2021-01-06 | 1,406 | 1,436 | 1,406 | 1,436 | 42,300 | 1,436 |
| 2021-01-05 | 1,400 | 1,414 | 1,396 | 1,406 | 30,300 | 1,406 |
| 2021-01-04 | 1,411 | 1,411 | 1,397 | 1,397 | 35,000 | 1,397 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株