3038 (株)神戸物産 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 | 4,425 | 4,485 | 4,370 | 4,455 | 727,600 | 4,455 |
| 2021-12-29 | 4,450 | 4,565 | 4,425 | 4,445 | 1,217,200 | 4,445 |
| 2021-12-28 | 4,465 | 4,465 | 4,355 | 4,420 | 1,372,400 | 4,420 |
| 2021-12-27 | 4,410 | 4,500 | 4,380 | 4,475 | 2,147,500 | 4,475 |
| 2021-12-24 | 4,120 | 4,370 | 4,110 | 4,365 | 2,576,600 | 4,365 |
| 2021-12-23 | 3,940 | 4,115 | 3,915 | 4,105 | 1,811,600 | 4,105 |
| 2021-12-22 | 4,010 | 4,020 | 3,860 | 3,875 | 1,303,900 | 3,875 |
| 2021-12-21 | 4,085 | 4,090 | 3,960 | 4,025 | 878,100 | 4,025 |
| 2021-12-20 | 4,165 | 4,175 | 4,025 | 4,060 | 1,087,500 | 4,060 |
| 2021-12-17 | 4,055 | 4,180 | 4,055 | 4,140 | 1,605,100 | 4,140 |
| 2021-12-16 | 3,845 | 4,075 | 3,805 | 4,055 | 2,134,400 | 4,055 |
| 2021-12-15 | 3,685 | 3,955 | 3,665 | 3,850 | 4,012,700 | 3,850 |
| 2021-12-14 | 4,000 | 4,060 | 3,885 | 3,895 | 1,587,000 | 3,895 |
| 2021-12-13 | 4,070 | 4,075 | 3,930 | 3,930 | 1,343,300 | 3,930 |
| 2021-12-10 | 4,140 | 4,150 | 4,035 | 4,050 | 1,155,200 | 4,050 |
| 2021-12-09 | 4,160 | 4,230 | 4,125 | 4,145 | 845,400 | 4,145 |
| 2021-12-08 | 4,245 | 4,285 | 4,195 | 4,230 | 758,600 | 4,230 |
| 2021-12-07 | 4,070 | 4,265 | 4,015 | 4,255 | 1,167,100 | 4,255 |
| 2021-12-06 | 4,150 | 4,165 | 4,015 | 4,070 | 1,022,900 | 4,070 |
| 2021-12-03 | 4,250 | 4,280 | 4,095 | 4,100 | 1,798,700 | 4,100 |
| 2021-12-02 | 4,250 | 4,335 | 4,205 | 4,240 | 917,800 | 4,240 |
| 2021-12-01 | 4,200 | 4,330 | 4,195 | 4,280 | 1,319,600 | 4,280 |
| 2021-11-30 | 4,475 | 4,495 | 4,275 | 4,280 | 1,932,800 | 4,280 |
| 2021-11-29 | 4,405 | 4,490 | 4,365 | 4,430 | 1,305,100 | 4,430 |
| 2021-11-26 | 4,400 | 4,490 | 4,395 | 4,465 | 1,856,100 | 4,465 |
| 2021-11-25 | 4,320 | 4,405 | 4,235 | 4,370 | 2,252,600 | 4,370 |
| 2021-11-24 | 4,120 | 4,275 | 4,070 | 4,235 | 1,746,800 | 4,235 |
| 2021-11-22 | 4,495 | 4,520 | 4,135 | 4,155 | 3,083,100 | 4,155 |
| 2021-11-19 | 4,420 | 4,500 | 4,400 | 4,465 | 1,680,200 | 4,465 |
| 2021-11-18 | 4,405 | 4,415 | 4,365 | 4,395 | 817,500 | 4,395 |
| 2021-11-17 | 4,440 | 4,445 | 4,405 | 4,420 | 856,700 | 4,420 |
| 2021-11-16 | 4,325 | 4,420 | 4,320 | 4,400 | 1,055,800 | 4,400 |
| 2021-11-15 | 4,290 | 4,315 | 4,265 | 4,300 | 1,015,100 | 4,300 |
| 2021-11-12 | 4,200 | 4,270 | 4,185 | 4,265 | 913,900 | 4,265 |
| 2021-11-11 | 4,200 | 4,220 | 4,155 | 4,175 | 856,300 | 4,175 |
| 2021-11-10 | 4,100 | 4,230 | 4,100 | 4,225 | 1,466,500 | 4,225 |
| 2021-11-09 | 4,040 | 4,120 | 4,010 | 4,115 | 1,047,300 | 4,115 |
| 2021-11-08 | 4,080 | 4,080 | 4,035 | 4,065 | 951,500 | 4,065 |
| 2021-11-05 | 4,045 | 4,070 | 4,020 | 4,070 | 795,000 | 4,070 |
| 2021-11-04 | 3,975 | 4,020 | 3,950 | 4,020 | 844,900 | 4,020 |
| 2021-11-02 | 3,970 | 4,020 | 3,950 | 3,985 | 992,700 | 3,985 |
| 2021-11-01 | 3,935 | 3,955 | 3,880 | 3,955 | 1,296,000 | 3,955 |
| 2021-10-29 | 3,830 | 3,915 | 3,795 | 3,915 | 1,713,700 | 3,915 |
| 2021-10-28 | 3,750 | 3,820 | 3,745 | 3,820 | 1,926,400 | 3,820 |
| 2021-10-27 | 3,750 | 3,805 | 3,730 | 3,765 | 2,571,600 | 3,765 |
| 2021-10-26 | 3,710 | 3,760 | 3,690 | 3,735 | 1,330,300 | 3,735 |
| 2021-10-25 | 3,805 | 3,820 | 3,705 | 3,705 | 3,363,500 | 3,705 |
| 2021-10-22 | 3,845 | 3,880 | 3,820 | 3,850 | 2,480,500 | 3,850 |
| 2021-10-21 | 3,845 | 3,870 | 3,820 | 3,835 | 1,389,700 | 3,835 |
| 2021-10-20 | 3,885 | 3,905 | 3,825 | 3,890 | 1,751,300 | 3,890 |
| 2021-10-19 | 3,785 | 3,920 | 3,770 | 3,890 | 2,106,000 | 3,890 |
| 2021-10-18 | 3,770 | 3,775 | 3,700 | 3,750 | 1,096,300 | 3,750 |
| 2021-10-15 | 3,700 | 3,780 | 3,680 | 3,780 | 1,373,300 | 3,780 |
| 2021-10-14 | 3,730 | 3,730 | 3,645 | 3,670 | 1,331,600 | 3,670 |
| 2021-10-13 | 3,665 | 3,715 | 3,660 | 3,700 | 943,500 | 3,700 |
| 2021-10-12 | 3,700 | 3,700 | 3,625 | 3,645 | 1,116,700 | 3,645 |
| 2021-10-11 | 3,675 | 3,700 | 3,610 | 3,700 | 1,203,200 | 3,700 |
| 2021-10-08 | 3,645 | 3,650 | 3,595 | 3,640 | 1,174,100 | 3,640 |
| 2021-10-07 | 3,640 | 3,715 | 3,600 | 3,600 | 1,486,200 | 3,600 |
| 2021-10-06 | 3,610 | 3,655 | 3,585 | 3,635 | 1,785,300 | 3,635 |
| 2021-10-05 | 3,520 | 3,595 | 3,515 | 3,570 | 1,846,000 | 3,570 |
| 2021-10-04 | 3,590 | 3,600 | 3,510 | 3,525 | 1,948,800 | 3,525 |
| 2021-10-01 | 3,600 | 3,660 | 3,585 | 3,600 | 2,311,300 | 3,600 |
| 2021-09-30 | 3,630 | 3,685 | 3,610 | 3,655 | 1,256,900 | 3,655 |
| 2021-09-29 | 3,675 | 3,675 | 3,625 | 3,655 | 1,644,600 | 3,655 |
| 2021-09-28 | 3,740 | 3,795 | 3,680 | 3,715 | 2,441,000 | 3,715 |
| 2021-09-27 | 3,900 | 3,940 | 3,765 | 3,770 | 3,868,600 | 3,770 |
| 2021-09-24 | 4,140 | 4,145 | 4,065 | 4,085 | 1,668,600 | 4,085 |
| 2021-09-22 | 4,090 | 4,115 | 4,050 | 4,100 | 2,121,400 | 4,100 |
| 2021-09-21 | 4,000 | 4,085 | 4,000 | 4,050 | 1,612,400 | 4,050 |
| 2021-09-17 | 4,130 | 4,150 | 4,070 | 4,080 | 2,181,500 | 4,080 |
| 2021-09-16 | 4,095 | 4,120 | 4,050 | 4,080 | 1,918,200 | 4,080 |
| 2021-09-15 | 4,050 | 4,135 | 3,940 | 4,135 | 4,857,800 | 4,135 |
| 2021-09-14 | 4,155 | 4,195 | 4,000 | 4,015 | 6,665,500 | 4,015 |
| 2021-09-13 | 4,620 | 4,660 | 4,480 | 4,505 | 2,028,400 | 4,505 |
| 2021-09-10 | 4,555 | 4,615 | 4,535 | 4,605 | 1,279,100 | 4,605 |
| 2021-09-09 | 4,545 | 4,580 | 4,530 | 4,580 | 1,096,600 | 4,580 |
| 2021-09-08 | 4,500 | 4,570 | 4,485 | 4,550 | 1,556,900 | 4,550 |
| 2021-09-07 | 4,380 | 4,490 | 4,380 | 4,430 | 1,345,500 | 4,430 |
| 2021-09-06 | 4,345 | 4,370 | 4,310 | 4,350 | 975,800 | 4,350 |
| 2021-09-03 | 4,390 | 4,415 | 4,315 | 4,350 | 1,275,500 | 4,350 |
| 2021-09-02 | 4,355 | 4,415 | 4,335 | 4,415 | 1,077,800 | 4,415 |
| 2021-09-01 | 4,365 | 4,475 | 4,305 | 4,325 | 2,810,800 | 4,325 |
| 2021-08-31 | 4,225 | 4,315 | 4,225 | 4,280 | 1,858,800 | 4,280 |
| 2021-08-30 | 4,060 | 4,150 | 4,050 | 4,130 | 2,315,900 | 4,130 |
| 2021-08-27 | 4,200 | 4,210 | 4,085 | 4,155 | 2,787,400 | 4,155 |
| 2021-08-26 | 4,335 | 4,360 | 4,295 | 4,330 | 810,900 | 4,330 |
| 2021-08-25 | 4,285 | 4,315 | 4,245 | 4,315 | 908,500 | 4,315 |
| 2021-08-24 | 4,200 | 4,290 | 4,170 | 4,270 | 1,106,000 | 4,270 |
| 2021-08-23 | 4,235 | 4,255 | 4,105 | 4,215 | 1,461,300 | 4,215 |
| 2021-08-20 | 4,170 | 4,250 | 4,170 | 4,225 | 1,625,600 | 4,225 |
| 2021-08-19 | 4,235 | 4,265 | 4,135 | 4,220 | 1,760,100 | 4,220 |
| 2021-08-18 | 4,045 | 4,210 | 4,040 | 4,210 | 1,662,800 | 4,210 |
| 2021-08-17 | 4,110 | 4,160 | 4,030 | 4,040 | 1,374,700 | 4,040 |
| 2021-08-16 | 4,125 | 4,195 | 4,080 | 4,095 | 1,692,400 | 4,095 |
| 2021-08-13 | 3,960 | 4,100 | 3,930 | 4,085 | 2,164,900 | 4,085 |
| 2021-08-12 | 3,905 | 3,965 | 3,860 | 3,955 | 1,182,100 | 3,955 |
| 2021-08-11 | 3,900 | 3,935 | 3,860 | 3,880 | 1,197,200 | 3,880 |
| 2021-08-10 | 3,810 | 3,895 | 3,810 | 3,880 | 1,108,100 | 3,880 |
| 2021-08-06 | 3,785 | 3,800 | 3,730 | 3,770 | 606,000 | 3,770 |
| 2021-08-05 | 3,735 | 3,820 | 3,725 | 3,785 | 1,047,400 | 3,785 |
| 2021-08-04 | 3,645 | 3,740 | 3,640 | 3,740 | 1,161,700 | 3,740 |
| 2021-08-03 | 3,695 | 3,745 | 3,635 | 3,670 | 874,200 | 3,670 |
| 2021-08-02 | 3,690 | 3,750 | 3,675 | 3,710 | 1,066,000 | 3,710 |
| 2021-07-30 | 3,715 | 3,740 | 3,640 | 3,685 | 2,666,000 | 3,685 |
| 2021-07-29 | 3,875 | 3,875 | 3,725 | 3,750 | 3,352,100 | 3,750 |
| 2021-07-28 | 3,890 | 3,920 | 3,815 | 3,860 | 1,563,300 | 3,860 |
| 2021-07-27 | 3,965 | 4,000 | 3,860 | 3,930 | 1,779,100 | 3,930 |
| 2021-07-26 | 4,040 | 4,060 | 3,955 | 3,970 | 1,447,700 | 3,970 |
| 2021-07-21 | 3,945 | 4,000 | 3,890 | 3,980 | 2,300,100 | 3,980 |
| 2021-07-20 | 3,830 | 3,990 | 3,800 | 3,980 | 2,374,100 | 3,980 |
| 2021-07-19 | 3,800 | 3,865 | 3,780 | 3,820 | 1,398,500 | 3,820 |
| 2021-07-16 | 3,750 | 3,810 | 3,745 | 3,780 | 1,449,400 | 3,780 |
| 2021-07-15 | 3,885 | 3,915 | 3,695 | 3,715 | 2,559,700 | 3,715 |
| 2021-07-14 | 3,850 | 3,910 | 3,840 | 3,860 | 1,112,000 | 3,860 |
| 2021-07-13 | 3,885 | 3,890 | 3,820 | 3,845 | 1,520,300 | 3,845 |
| 2021-07-12 | 3,780 | 3,870 | 3,780 | 3,845 | 1,703,000 | 3,845 |
| 2021-07-09 | 3,695 | 3,755 | 3,680 | 3,740 | 1,800,300 | 3,740 |
| 2021-07-08 | 3,655 | 3,740 | 3,645 | 3,735 | 2,137,800 | 3,735 |
| 2021-07-07 | 3,635 | 3,695 | 3,625 | 3,665 | 1,778,300 | 3,665 |
| 2021-07-06 | 3,600 | 3,635 | 3,570 | 3,620 | 1,614,300 | 3,620 |
| 2021-07-05 | 3,550 | 3,610 | 3,535 | 3,595 | 1,280,100 | 3,595 |
| 2021-07-02 | 3,475 | 3,580 | 3,465 | 3,540 | 1,429,200 | 3,540 |
| 2021-07-01 | 3,525 | 3,570 | 3,500 | 3,500 | 1,047,400 | 3,500 |
| 2021-06-30 | 3,510 | 3,545 | 3,475 | 3,500 | 1,293,100 | 3,500 |
| 2021-06-29 | 3,500 | 3,560 | 3,485 | 3,530 | 2,229,200 | 3,530 |
| 2021-06-28 | 3,410 | 3,490 | 3,405 | 3,480 | 1,680,600 | 3,480 |
| 2021-06-25 | 3,380 | 3,450 | 3,375 | 3,400 | 2,356,800 | 3,400 |
| 2021-06-24 | 3,290 | 3,290 | 3,205 | 3,255 | 1,786,100 | 3,255 |
| 2021-06-23 | 3,365 | 3,390 | 3,315 | 3,330 | 1,493,500 | 3,330 |
| 2021-06-22 | 3,240 | 3,375 | 3,220 | 3,370 | 3,161,200 | 3,370 |
| 2021-06-21 | 3,180 | 3,230 | 3,155 | 3,205 | 1,962,300 | 3,205 |
| 2021-06-18 | 3,145 | 3,190 | 3,140 | 3,185 | 2,212,600 | 3,185 |
| 2021-06-17 | 3,105 | 3,130 | 3,090 | 3,120 | 1,217,200 | 3,120 |
| 2021-06-16 | 3,050 | 3,165 | 3,045 | 3,130 | 1,989,800 | 3,130 |
| 2021-06-15 | 3,100 | 3,150 | 3,025 | 3,080 | 2,240,700 | 3,080 |
| 2021-06-14 | 2,958 | 3,175 | 2,957 | 3,170 | 6,056,200 | 3,170 |
| 2021-06-11 | 2,877 | 2,877 | 2,823 | 2,827 | 862,100 | 2,827 |
| 2021-06-10 | 2,887 | 2,897 | 2,836 | 2,848 | 716,600 | 2,848 |
| 2021-06-09 | 2,885 | 2,908 | 2,871 | 2,895 | 997,300 | 2,895 |
| 2021-06-08 | 2,850 | 2,870 | 2,841 | 2,867 | 754,100 | 2,867 |
| 2021-06-07 | 2,808 | 2,859 | 2,808 | 2,849 | 1,101,000 | 2,849 |
| 2021-06-04 | 2,736 | 2,795 | 2,727 | 2,785 | 1,110,400 | 2,785 |
| 2021-06-03 | 2,700 | 2,753 | 2,700 | 2,731 | 1,109,400 | 2,731 |
| 2021-06-02 | 2,721 | 2,738 | 2,671 | 2,704 | 1,226,200 | 2,704 |
| 2021-06-01 | 2,767 | 2,772 | 2,730 | 2,742 | 898,400 | 2,742 |
| 2021-05-31 | 2,813 | 2,842 | 2,761 | 2,764 | 837,500 | 2,764 |
| 2021-05-28 | 2,796 | 2,826 | 2,784 | 2,798 | 1,133,400 | 2,798 |
| 2021-05-27 | 2,782 | 2,790 | 2,740 | 2,784 | 2,956,200 | 2,784 |
| 2021-05-26 | 2,785 | 2,819 | 2,773 | 2,807 | 679,100 | 2,807 |
| 2021-05-25 | 2,806 | 2,811 | 2,777 | 2,786 | 911,200 | 2,786 |
| 2021-05-24 | 2,843 | 2,855 | 2,810 | 2,822 | 744,000 | 2,822 |
| 2021-05-21 | 2,839 | 2,851 | 2,816 | 2,848 | 644,400 | 2,848 |
| 2021-05-20 | 2,850 | 2,867 | 2,840 | 2,854 | 459,200 | 2,854 |
| 2021-05-19 | 2,843 | 2,864 | 2,831 | 2,862 | 549,200 | 2,862 |
| 2021-05-18 | 2,843 | 2,870 | 2,818 | 2,864 | 759,000 | 2,864 |
| 2021-05-17 | 2,875 | 2,881 | 2,819 | 2,843 | 807,700 | 2,843 |
| 2021-05-14 | 2,825 | 2,878 | 2,808 | 2,872 | 979,000 | 2,872 |
| 2021-05-13 | 2,795 | 2,816 | 2,783 | 2,798 | 1,002,300 | 2,798 |
| 2021-05-12 | 2,847 | 2,873 | 2,816 | 2,836 | 807,200 | 2,836 |
| 2021-05-11 | 2,881 | 2,883 | 2,822 | 2,823 | 1,482,900 | 2,823 |
| 2021-05-10 | 2,876 | 2,923 | 2,864 | 2,916 | 763,900 | 2,916 |
| 2021-05-07 | 2,904 | 2,908 | 2,861 | 2,890 | 1,007,800 | 2,890 |
| 2021-05-06 | 2,930 | 2,943 | 2,907 | 2,907 | 902,000 | 2,907 |
| 2021-04-30 | 2,920 | 2,930 | 2,883 | 2,922 | 1,311,400 | 2,922 |
| 2021-04-28 | 2,938 | 3,005 | 2,914 | 2,915 | 1,922,200 | 2,915 |
| 2021-04-27 | 3,085 | 3,090 | 2,932 | 2,933 | 1,868,500 | 2,933 |
| 2021-04-26 | 3,135 | 3,165 | 3,080 | 3,095 | 951,700 | 3,095 |
| 2021-04-23 | 3,145 | 3,180 | 3,100 | 3,160 | 993,500 | 3,160 |
| 2021-04-22 | 3,090 | 3,160 | 3,085 | 3,160 | 1,912,400 | 3,160 |
| 2021-04-21 | 3,050 | 3,080 | 3,050 | 3,060 | 944,000 | 3,060 |
| 2021-04-20 | 3,040 | 3,085 | 3,005 | 3,060 | 780,700 | 3,060 |
| 2021-04-19 | 3,090 | 3,095 | 3,040 | 3,070 | 749,500 | 3,070 |
| 2021-04-16 | 3,070 | 3,090 | 3,055 | 3,085 | 1,168,600 | 3,085 |
| 2021-04-15 | 3,000 | 3,070 | 2,993 | 3,050 | 919,800 | 3,050 |
| 2021-04-14 | 2,955 | 3,075 | 2,951 | 3,040 | 2,337,300 | 3,040 |
| 2021-04-13 | 2,961 | 2,964 | 2,898 | 2,940 | 1,216,200 | 2,940 |
| 2021-04-12 | 2,964 | 2,973 | 2,933 | 2,945 | 791,200 | 2,945 |
| 2021-04-09 | 2,969 | 2,987 | 2,958 | 2,966 | 823,800 | 2,966 |
| 2021-04-08 | 3,005 | 3,010 | 2,951 | 2,951 | 1,250,300 | 2,951 |
| 2021-04-07 | 3,030 | 3,040 | 2,992 | 3,015 | 805,300 | 3,015 |
| 2021-04-06 | 3,010 | 3,025 | 2,983 | 3,015 | 963,900 | 3,015 |
| 2021-04-05 | 3,010 | 3,015 | 2,988 | 3,010 | 612,200 | 3,010 |
| 2021-04-02 | 2,983 | 3,000 | 2,968 | 3,000 | 740,900 | 3,000 |
| 2021-04-01 | 2,985 | 3,005 | 2,956 | 2,985 | 1,091,100 | 2,985 |
| 2021-03-31 | 3,000 | 3,005 | 2,931 | 2,965 | 1,823,600 | 2,965 |
| 2021-03-30 | 3,040 | 3,070 | 3,020 | 3,045 | 1,462,700 | 3,045 |
| 2021-03-29 | 2,950 | 3,010 | 2,930 | 3,010 | 1,951,500 | 3,010 |
| 2021-03-26 | 2,935 | 2,935 | 2,850 | 2,921 | 1,836,500 | 2,921 |
| 2021-03-25 | 2,936 | 2,948 | 2,880 | 2,940 | 1,122,700 | 2,940 |
| 2021-03-24 | 2,972 | 2,995 | 2,916 | 2,940 | 1,069,600 | 2,940 |
| 2021-03-23 | 2,991 | 3,010 | 2,965 | 2,973 | 762,500 | 2,973 |
| 2021-03-22 | 2,992 | 2,995 | 2,955 | 2,974 | 906,800 | 2,974 |
| 2021-03-19 | 3,000 | 3,035 | 2,981 | 2,995 | 1,209,900 | 2,995 |
| 2021-03-18 | 3,055 | 3,060 | 2,990 | 3,020 | 1,057,400 | 3,020 |
| 2021-03-17 | 3,025 | 3,115 | 3,020 | 3,040 | 1,743,500 | 3,040 |
| 2021-03-16 | 2,955 | 3,010 | 2,882 | 3,005 | 3,026,600 | 3,005 |
| 2021-03-15 | 3,000 | 3,030 | 2,986 | 3,030 | 1,467,400 | 3,030 |
| 2021-03-12 | 2,980 | 2,990 | 2,947 | 2,976 | 1,292,300 | 2,976 |
| 2021-03-11 | 2,874 | 2,970 | 2,852 | 2,965 | 1,741,400 | 2,965 |
| 2021-03-10 | 2,870 | 2,886 | 2,837 | 2,856 | 1,367,500 | 2,856 |
| 2021-03-09 | 2,778 | 2,877 | 2,771 | 2,875 | 1,718,800 | 2,875 |
| 2021-03-08 | 2,855 | 2,863 | 2,751 | 2,758 | 1,323,900 | 2,758 |
| 2021-03-05 | 2,820 | 2,850 | 2,794 | 2,850 | 932,100 | 2,850 |
| 2021-03-04 | 2,760 | 2,832 | 2,754 | 2,823 | 1,143,600 | 2,823 |
| 2021-03-03 | 2,832 | 2,841 | 2,763 | 2,808 | 1,809,500 | 2,808 |
| 2021-03-02 | 2,889 | 2,899 | 2,825 | 2,860 | 1,507,800 | 2,860 |
| 2021-03-01 | 2,800 | 2,902 | 2,787 | 2,891 | 2,232,800 | 2,891 |
| 2021-02-26 | 2,780 | 2,786 | 2,734 | 2,735 | 1,923,100 | 2,735 |
| 2021-02-25 | 2,850 | 2,868 | 2,820 | 2,821 | 1,199,200 | 2,821 |
| 2021-02-24 | 2,879 | 2,908 | 2,820 | 2,821 | 2,422,500 | 2,821 |
| 2021-02-22 | 2,965 | 2,979 | 2,917 | 2,924 | 1,064,700 | 2,924 |
| 2021-02-19 | 2,939 | 3,015 | 2,930 | 2,961 | 1,056,200 | 2,961 |
| 2021-02-18 | 2,949 | 2,983 | 2,941 | 2,960 | 1,162,800 | 2,960 |
| 2021-02-17 | 2,950 | 2,980 | 2,940 | 2,940 | 1,177,700 | 2,940 |
| 2021-02-16 | 2,950 | 3,005 | 2,950 | 2,975 | 1,420,800 | 2,975 |
| 2021-02-15 | 2,911 | 2,948 | 2,890 | 2,943 | 1,273,200 | 2,943 |
| 2021-02-12 | 2,930 | 2,930 | 2,866 | 2,909 | 2,248,700 | 2,909 |
| 2021-02-10 | 2,980 | 2,984 | 2,924 | 2,934 | 2,243,500 | 2,934 |
| 2021-02-09 | 3,040 | 3,040 | 2,963 | 3,030 | 1,589,400 | 3,030 |
| 2021-02-08 | 2,955 | 3,040 | 2,929 | 3,035 | 1,659,800 | 3,035 |
| 2021-02-05 | 2,921 | 2,964 | 2,912 | 2,957 | 1,594,200 | 2,957 |
| 2021-02-04 | 2,933 | 2,960 | 2,905 | 2,930 | 1,450,000 | 2,930 |
| 2021-02-03 | 2,946 | 2,949 | 2,905 | 2,916 | 1,746,200 | 2,916 |
| 2021-02-02 | 2,946 | 2,973 | 2,930 | 2,960 | 1,070,400 | 2,960 |
| 2021-02-01 | 2,900 | 2,965 | 2,895 | 2,948 | 1,326,700 | 2,948 |
| 2021-01-29 | 2,969 | 2,999 | 2,900 | 2,906 | 1,642,900 | 2,906 |
| 2021-01-28 | 2,932 | 2,989 | 2,912 | 2,970 | 1,349,800 | 2,970 |
| 2021-01-27 | 3,020 | 3,020 | 2,975 | 2,980 | 1,419,000 | 2,980 |
| 2021-01-26 | 3,000 | 3,030 | 2,966 | 3,005 | 1,423,500 | 3,005 |
| 2021-01-25 | 3,050 | 3,060 | 3,000 | 3,035 | 1,833,000 | 3,035 |
| 2021-01-22 | 2,887 | 2,966 | 2,856 | 2,960 | 2,157,900 | 2,960 |
| 2021-01-21 | 2,896 | 2,942 | 2,867 | 2,879 | 1,870,300 | 2,879 |
| 2021-01-20 | 2,850 | 2,914 | 2,813 | 2,851 | 3,204,000 | 2,851 |
| 2021-01-19 | 2,965 | 2,972 | 2,871 | 2,877 | 2,983,600 | 2,877 |
| 2021-01-18 | 2,944 | 3,005 | 2,925 | 2,967 | 1,352,900 | 2,967 |
| 2021-01-15 | 3,000 | 3,030 | 2,961 | 2,969 | 1,856,700 | 2,969 |
| 2021-01-14 | 3,010 | 3,070 | 2,988 | 3,025 | 2,051,900 | 3,025 |
| 2021-01-13 | 2,980 | 3,020 | 2,968 | 3,000 | 1,628,500 | 3,000 |
| 2021-01-12 | 3,010 | 3,020 | 2,944 | 3,000 | 2,127,200 | 3,000 |
| 2021-01-08 | 3,075 | 3,105 | 3,030 | 3,065 | 2,006,400 | 3,065 |
| 2021-01-07 | 3,085 | 3,135 | 3,040 | 3,090 | 1,859,400 | 3,090 |
| 2021-01-06 | 3,170 | 3,175 | 3,070 | 3,085 | 2,380,300 | 3,085 |
| 2021-01-05 | 3,150 | 3,215 | 3,135 | 3,195 | 1,705,100 | 3,195 |
| 2021-01-04 | 3,215 | 3,215 | 3,100 | 3,145 | 1,940,900 | 3,145 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2019-10-30]1株→2株 [2018-10-29]1株→2株 [2015-10-28]1株→2株 [2015-01-28]1株→2株
