3046 (株)ジンズホールディングス 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 | 6,930 | 7,040 | 6,890 | 7,010 | 26,700 | 7,010 |
| 2021-12-29 | 6,970 | 6,970 | 6,880 | 6,960 | 22,600 | 6,960 |
| 2021-12-28 | 6,910 | 7,050 | 6,910 | 7,030 | 29,800 | 7,030 |
| 2021-12-27 | 6,970 | 6,970 | 6,810 | 6,910 | 19,900 | 6,910 |
| 2021-12-24 | 6,980 | 7,030 | 6,920 | 6,930 | 24,800 | 6,930 |
| 2021-12-23 | 6,890 | 6,920 | 6,860 | 6,900 | 19,300 | 6,900 |
| 2021-12-22 | 6,790 | 6,840 | 6,740 | 6,810 | 22,500 | 6,810 |
| 2021-12-21 | 6,750 | 6,880 | 6,700 | 6,840 | 37,300 | 6,840 |
| 2021-12-20 | 6,630 | 6,750 | 6,560 | 6,650 | 44,500 | 6,650 |
| 2021-12-17 | 6,720 | 6,810 | 6,680 | 6,780 | 66,300 | 6,780 |
| 2021-12-16 | 6,740 | 6,780 | 6,680 | 6,750 | 38,900 | 6,750 |
| 2021-12-15 | 6,690 | 6,700 | 6,580 | 6,650 | 25,400 | 6,650 |
| 2021-12-14 | 6,520 | 6,560 | 6,460 | 6,520 | 27,700 | 6,520 |
| 2021-12-13 | 6,570 | 6,580 | 6,480 | 6,530 | 45,000 | 6,530 |
| 2021-12-10 | 6,650 | 6,650 | 6,500 | 6,530 | 35,400 | 6,530 |
| 2021-12-09 | 6,630 | 6,750 | 6,630 | 6,670 | 56,200 | 6,670 |
| 2021-12-08 | 6,830 | 6,850 | 6,640 | 6,700 | 44,300 | 6,700 |
| 2021-12-07 | 6,630 | 6,880 | 6,630 | 6,780 | 110,700 | 6,780 |
| 2021-12-06 | 6,550 | 6,620 | 6,470 | 6,600 | 73,700 | 6,600 |
| 2021-12-03 | 6,400 | 6,420 | 6,240 | 6,360 | 61,200 | 6,360 |
| 2021-12-02 | 6,480 | 6,540 | 6,440 | 6,460 | 32,900 | 6,460 |
| 2021-12-01 | 6,430 | 6,560 | 6,290 | 6,510 | 52,100 | 6,510 |
| 2021-11-30 | 6,570 | 6,680 | 6,450 | 6,450 | 71,200 | 6,450 |
| 2021-11-29 | 6,550 | 6,670 | 6,460 | 6,530 | 68,000 | 6,530 |
| 2021-11-26 | 6,850 | 6,870 | 6,500 | 6,700 | 139,900 | 6,700 |
| 2021-11-25 | 7,120 | 7,120 | 6,930 | 6,950 | 49,200 | 6,950 |
| 2021-11-24 | 7,160 | 7,230 | 7,140 | 7,140 | 32,400 | 7,140 |
| 2021-11-22 | 6,930 | 7,160 | 6,910 | 7,100 | 58,600 | 7,100 |
| 2021-11-19 | 7,060 | 7,100 | 6,980 | 7,010 | 123,300 | 7,010 |
| 2021-11-18 | 7,240 | 7,240 | 7,130 | 7,210 | 27,800 | 7,210 |
| 2021-11-17 | 7,230 | 7,370 | 7,230 | 7,310 | 27,800 | 7,310 |
| 2021-11-16 | 7,220 | 7,280 | 7,180 | 7,230 | 33,300 | 7,230 |
| 2021-11-15 | 7,180 | 7,290 | 7,180 | 7,240 | 32,600 | 7,240 |
| 2021-11-12 | 7,220 | 7,310 | 7,220 | 7,290 | 23,800 | 7,290 |
| 2021-11-11 | 7,340 | 7,390 | 7,230 | 7,250 | 38,300 | 7,250 |
| 2021-11-10 | 7,400 | 7,400 | 7,340 | 7,400 | 26,500 | 7,400 |
| 2021-11-09 | 7,400 | 7,480 | 7,390 | 7,430 | 43,100 | 7,430 |
| 2021-11-08 | 7,280 | 7,400 | 7,250 | 7,370 | 55,700 | 7,370 |
| 2021-11-05 | 7,130 | 7,240 | 7,120 | 7,210 | 51,400 | 7,210 |
| 2021-11-04 | 7,150 | 7,280 | 7,150 | 7,270 | 35,900 | 7,270 |
| 2021-11-02 | 7,310 | 7,370 | 7,200 | 7,230 | 39,200 | 7,230 |
| 2021-11-01 | 7,350 | 7,410 | 7,300 | 7,400 | 42,000 | 7,400 |
| 2021-10-29 | 7,120 | 7,190 | 7,110 | 7,190 | 31,900 | 7,190 |
| 2021-10-28 | 7,090 | 7,200 | 7,080 | 7,190 | 40,000 | 7,190 |
| 2021-10-27 | 7,160 | 7,210 | 7,080 | 7,150 | 48,900 | 7,150 |
| 2021-10-26 | 7,200 | 7,250 | 7,180 | 7,230 | 44,900 | 7,230 |
| 2021-10-25 | 7,150 | 7,300 | 7,150 | 7,200 | 32,100 | 7,200 |
| 2021-10-22 | 7,110 | 7,240 | 7,100 | 7,180 | 25,800 | 7,180 |
| 2021-10-21 | 7,280 | 7,330 | 7,170 | 7,230 | 41,200 | 7,230 |
| 2021-10-20 | 7,360 | 7,410 | 7,300 | 7,310 | 36,200 | 7,310 |
| 2021-10-19 | 7,400 | 7,430 | 7,360 | 7,400 | 55,400 | 7,400 |
| 2021-10-18 | 7,470 | 7,500 | 7,400 | 7,400 | 65,100 | 7,400 |
| 2021-10-15 | 7,370 | 7,450 | 7,350 | 7,380 | 58,100 | 7,380 |
| 2021-10-14 | 7,000 | 7,280 | 7,000 | 7,250 | 59,900 | 7,250 |
| 2021-10-13 | 6,980 | 7,140 | 6,920 | 7,090 | 70,100 | 7,090 |
| 2021-10-12 | 7,310 | 7,310 | 7,030 | 7,040 | 82,200 | 7,040 |
| 2021-10-11 | 7,260 | 7,330 | 7,040 | 7,320 | 147,800 | 7,320 |
| 2021-10-08 | 7,430 | 7,620 | 7,410 | 7,410 | 88,100 | 7,410 |
| 2021-10-07 | 7,330 | 7,480 | 7,310 | 7,390 | 51,600 | 7,390 |
| 2021-10-06 | 7,560 | 7,640 | 7,410 | 7,420 | 145,900 | 7,420 |
| 2021-10-05 | 7,820 | 7,890 | 7,660 | 7,710 | 77,300 | 7,710 |
| 2021-10-04 | 7,960 | 8,030 | 7,860 | 7,900 | 70,600 | 7,900 |
| 2021-10-01 | 8,100 | 8,100 | 7,900 | 7,930 | 52,800 | 7,930 |
| 2021-09-30 | 8,040 | 8,200 | 8,030 | 8,170 | 35,900 | 8,170 |
| 2021-09-29 | 8,030 | 8,150 | 7,970 | 8,130 | 49,100 | 8,130 |
| 2021-09-28 | 8,290 | 8,290 | 8,080 | 8,180 | 47,500 | 8,180 |
| 2021-09-27 | 8,250 | 8,310 | 8,190 | 8,270 | 31,100 | 8,270 |
| 2021-09-24 | 8,140 | 8,280 | 8,100 | 8,250 | 81,300 | 8,250 |
| 2021-09-22 | 8,020 | 8,080 | 7,990 | 8,030 | 22,900 | 8,030 |
| 2021-09-21 | 7,920 | 8,140 | 7,910 | 8,130 | 45,300 | 8,130 |
| 2021-09-17 | 8,050 | 8,110 | 7,960 | 8,110 | 41,700 | 8,110 |
| 2021-09-16 | 8,100 | 8,130 | 7,940 | 7,990 | 35,000 | 7,990 |
| 2021-09-15 | 8,010 | 8,110 | 7,970 | 8,080 | 50,800 | 8,080 |
| 2021-09-14 | 7,900 | 8,120 | 7,880 | 8,100 | 68,100 | 8,100 |
| 2021-09-13 | 7,900 | 7,920 | 7,810 | 7,920 | 28,800 | 7,920 |
| 2021-09-10 | 7,750 | 7,870 | 7,750 | 7,870 | 66,700 | 7,870 |
| 2021-09-09 | 7,700 | 7,780 | 7,650 | 7,750 | 39,700 | 7,750 |
| 2021-09-08 | 7,520 | 7,660 | 7,520 | 7,650 | 41,700 | 7,650 |
| 2021-09-07 | 7,480 | 7,580 | 7,470 | 7,540 | 64,500 | 7,540 |
| 2021-09-06 | 7,500 | 7,510 | 7,330 | 7,380 | 101,400 | 7,380 |
| 2021-09-03 | 7,450 | 7,580 | 7,450 | 7,550 | 63,900 | 7,550 |
| 2021-09-02 | 7,470 | 7,490 | 7,390 | 7,470 | 63,700 | 7,470 |
| 2021-09-01 | 7,240 | 7,340 | 7,220 | 7,340 | 51,000 | 7,340 |
| 2021-08-31 | 7,160 | 7,240 | 7,140 | 7,180 | 67,500 | 7,180 |
| 2021-08-30 | 7,260 | 7,270 | 7,050 | 7,140 | 206,900 | 7,140 |
| 2021-08-27 | 7,210 | 7,230 | 7,130 | 7,230 | 430,500 | 7,230 |
| 2021-08-26 | 7,140 | 7,190 | 7,080 | 7,170 | 104,800 | 7,170 |
| 2021-08-25 | 7,160 | 7,190 | 7,060 | 7,090 | 85,700 | 7,090 |
| 2021-08-24 | 7,170 | 7,170 | 7,080 | 7,130 | 75,800 | 7,130 |
| 2021-08-23 | 7,080 | 7,150 | 7,020 | 7,120 | 129,200 | 7,120 |
| 2021-08-20 | 7,040 | 7,110 | 6,950 | 6,980 | 227,100 | 6,980 |
| 2021-08-19 | 6,910 | 7,050 | 6,900 | 7,010 | 81,400 | 7,010 |
| 2021-08-18 | 6,820 | 6,910 | 6,820 | 6,890 | 51,400 | 6,890 |
| 2021-08-17 | 6,960 | 6,960 | 6,800 | 6,800 | 119,500 | 6,800 |
| 2021-08-16 | 7,110 | 7,120 | 6,900 | 6,940 | 118,800 | 6,940 |
| 2021-08-13 | 7,200 | 7,200 | 7,140 | 7,160 | 110,400 | 7,160 |
| 2021-08-12 | 7,180 | 7,200 | 7,110 | 7,130 | 61,400 | 7,130 |
| 2021-08-11 | 7,200 | 7,200 | 7,090 | 7,110 | 45,900 | 7,110 |
| 2021-08-10 | 7,160 | 7,200 | 7,070 | 7,120 | 92,500 | 7,120 |
| 2021-08-06 | 7,320 | 7,320 | 7,140 | 7,160 | 82,900 | 7,160 |
| 2021-08-05 | 7,290 | 7,380 | 7,250 | 7,250 | 58,700 | 7,250 |
| 2021-08-04 | 7,180 | 7,280 | 7,130 | 7,280 | 60,700 | 7,280 |
| 2021-08-03 | 7,230 | 7,260 | 7,130 | 7,170 | 65,700 | 7,170 |
| 2021-08-02 | 7,220 | 7,290 | 7,210 | 7,270 | 62,800 | 7,270 |
| 2021-07-30 | 7,150 | 7,170 | 7,120 | 7,150 | 53,200 | 7,150 |
| 2021-07-29 | 7,290 | 7,290 | 7,200 | 7,220 | 39,600 | 7,220 |
| 2021-07-28 | 7,260 | 7,290 | 7,140 | 7,200 | 60,500 | 7,200 |
| 2021-07-27 | 7,250 | 7,280 | 7,210 | 7,250 | 54,200 | 7,250 |
| 2021-07-26 | 7,310 | 7,400 | 7,220 | 7,220 | 87,200 | 7,220 |
| 2021-07-21 | 7,280 | 7,320 | 7,220 | 7,250 | 61,900 | 7,250 |
| 2021-07-20 | 7,190 | 7,240 | 7,180 | 7,220 | 55,900 | 7,220 |
| 2021-07-19 | 7,380 | 7,380 | 7,210 | 7,250 | 95,600 | 7,250 |
| 2021-07-16 | 7,510 | 7,550 | 7,410 | 7,450 | 107,800 | 7,450 |
| 2021-07-15 | 7,700 | 7,700 | 7,440 | 7,550 | 287,300 | 7,550 |
| 2021-07-14 | 8,130 | 8,190 | 8,070 | 8,100 | 30,200 | 8,100 |
| 2021-07-13 | 8,210 | 8,270 | 8,110 | 8,130 | 35,600 | 8,130 |
| 2021-07-12 | 8,170 | 8,230 | 8,130 | 8,170 | 29,400 | 8,170 |
| 2021-07-09 | 7,970 | 8,110 | 7,910 | 8,070 | 56,400 | 8,070 |
| 2021-07-08 | 8,180 | 8,260 | 8,090 | 8,090 | 60,800 | 8,090 |
| 2021-07-07 | 8,240 | 8,270 | 8,170 | 8,190 | 43,300 | 8,190 |
| 2021-07-06 | 8,360 | 8,460 | 8,340 | 8,360 | 36,500 | 8,360 |
| 2021-07-05 | 8,530 | 8,590 | 8,430 | 8,430 | 32,000 | 8,430 |
| 2021-07-02 | 8,530 | 8,620 | 8,510 | 8,560 | 26,300 | 8,560 |
| 2021-07-01 | 8,510 | 8,640 | 8,470 | 8,560 | 35,100 | 8,560 |
| 2021-06-30 | 8,500 | 8,560 | 8,480 | 8,510 | 46,800 | 8,510 |
| 2021-06-29 | 8,510 | 8,580 | 8,430 | 8,450 | 63,700 | 8,450 |
| 2021-06-28 | 8,460 | 8,490 | 8,320 | 8,330 | 52,500 | 8,330 |
| 2021-06-25 | 8,330 | 8,400 | 8,320 | 8,350 | 32,800 | 8,350 |
| 2021-06-24 | 8,160 | 8,240 | 8,130 | 8,200 | 34,700 | 8,200 |
| 2021-06-23 | 8,160 | 8,180 | 8,060 | 8,130 | 20,600 | 8,130 |
| 2021-06-22 | 8,060 | 8,140 | 8,000 | 8,070 | 32,400 | 8,070 |
| 2021-06-21 | 7,980 | 7,990 | 7,870 | 7,910 | 33,200 | 7,910 |
| 2021-06-18 | 8,170 | 8,170 | 8,050 | 8,050 | 23,600 | 8,050 |
| 2021-06-17 | 8,210 | 8,330 | 8,090 | 8,120 | 42,300 | 8,120 |
| 2021-06-16 | 8,130 | 8,280 | 8,130 | 8,250 | 36,300 | 8,250 |
| 2021-06-15 | 8,040 | 8,160 | 8,040 | 8,130 | 31,800 | 8,130 |
| 2021-06-14 | 8,020 | 8,040 | 7,950 | 8,040 | 18,600 | 8,040 |
| 2021-06-11 | 8,080 | 8,080 | 7,950 | 8,010 | 33,400 | 8,010 |
| 2021-06-10 | 7,930 | 7,990 | 7,890 | 7,930 | 28,800 | 7,930 |
| 2021-06-09 | 7,860 | 8,110 | 7,850 | 8,050 | 47,000 | 8,050 |
| 2021-06-08 | 7,800 | 7,840 | 7,760 | 7,810 | 29,300 | 7,810 |
| 2021-06-07 | 7,920 | 7,970 | 7,770 | 7,800 | 52,900 | 7,800 |
| 2021-06-04 | 7,930 | 7,930 | 7,850 | 7,870 | 18,400 | 7,870 |
| 2021-06-03 | 7,970 | 8,010 | 7,900 | 7,940 | 29,000 | 7,940 |
| 2021-06-02 | 7,980 | 8,020 | 7,900 | 7,970 | 21,500 | 7,970 |
| 2021-06-01 | 7,990 | 8,030 | 7,950 | 8,000 | 19,600 | 8,000 |
| 2021-05-31 | 8,080 | 8,190 | 7,990 | 8,010 | 29,200 | 8,010 |
| 2021-05-28 | 7,910 | 8,290 | 7,910 | 8,150 | 104,800 | 8,150 |
| 2021-05-27 | 7,970 | 8,010 | 7,840 | 7,840 | 39,900 | 7,840 |
| 2021-05-26 | 7,960 | 8,100 | 7,910 | 8,040 | 30,700 | 8,040 |
| 2021-05-25 | 7,960 | 8,030 | 7,940 | 7,960 | 17,800 | 7,960 |
| 2021-05-24 | 7,930 | 8,000 | 7,890 | 7,980 | 13,400 | 7,980 |
| 2021-05-21 | 7,970 | 8,020 | 7,910 | 7,980 | 22,900 | 7,980 |
| 2021-05-20 | 7,950 | 7,990 | 7,930 | 7,960 | 26,000 | 7,960 |
| 2021-05-19 | 7,720 | 7,900 | 7,710 | 7,890 | 36,400 | 7,890 |
| 2021-05-18 | 7,700 | 7,830 | 7,640 | 7,790 | 44,400 | 7,790 |
| 2021-05-17 | 7,670 | 7,790 | 7,620 | 7,710 | 33,300 | 7,710 |
| 2021-05-14 | 7,560 | 7,740 | 7,560 | 7,660 | 43,700 | 7,660 |
| 2021-05-13 | 7,550 | 7,590 | 7,460 | 7,500 | 62,100 | 7,500 |
| 2021-05-12 | 7,650 | 7,670 | 7,530 | 7,600 | 48,700 | 7,600 |
| 2021-05-11 | 7,770 | 7,780 | 7,610 | 7,650 | 51,300 | 7,650 |
| 2021-05-10 | 7,800 | 7,840 | 7,710 | 7,800 | 62,300 | 7,800 |
| 2021-05-07 | 7,730 | 7,880 | 7,710 | 7,800 | 46,200 | 7,800 |
| 2021-05-06 | 7,740 | 7,840 | 7,650 | 7,680 | 56,700 | 7,680 |
| 2021-04-30 | 7,750 | 7,790 | 7,620 | 7,670 | 95,400 | 7,670 |
| 2021-04-28 | 7,890 | 7,960 | 7,780 | 7,850 | 400,300 | 7,850 |
| 2021-04-27 | 8,030 | 8,090 | 7,930 | 7,950 | 97,200 | 7,950 |
| 2021-04-26 | 7,890 | 8,100 | 7,890 | 8,010 | 52,500 | 8,010 |
| 2021-04-23 | 7,860 | 8,020 | 7,860 | 7,910 | 45,500 | 7,910 |
| 2021-04-22 | 8,040 | 8,050 | 7,830 | 7,940 | 86,800 | 7,940 |
| 2021-04-21 | 7,860 | 8,010 | 7,840 | 7,900 | 74,600 | 7,900 |
| 2021-04-20 | 8,130 | 8,160 | 7,990 | 8,010 | 70,100 | 8,010 |
| 2021-04-19 | 8,250 | 8,300 | 8,160 | 8,200 | 60,500 | 8,200 |
| 2021-04-16 | 8,360 | 8,440 | 8,260 | 8,360 | 86,000 | 8,360 |
| 2021-04-15 | 8,450 | 8,560 | 8,280 | 8,400 | 176,500 | 8,400 |
| 2021-04-14 | 8,720 | 8,890 | 8,590 | 8,630 | 123,000 | 8,630 |
| 2021-04-13 | 8,510 | 8,710 | 8,450 | 8,620 | 82,500 | 8,620 |
| 2021-04-12 | 8,430 | 8,620 | 8,310 | 8,500 | 134,200 | 8,500 |
| 2021-04-09 | 8,460 | 8,560 | 8,410 | 8,430 | 64,000 | 8,430 |
| 2021-04-08 | 8,330 | 8,550 | 8,320 | 8,470 | 111,200 | 8,470 |
| 2021-04-07 | 8,190 | 8,300 | 8,100 | 8,300 | 98,100 | 8,300 |
| 2021-04-06 | 8,170 | 8,450 | 8,170 | 8,340 | 136,800 | 8,340 |
| 2021-04-05 | 7,980 | 8,060 | 7,960 | 8,060 | 54,500 | 8,060 |
| 2021-04-02 | 7,880 | 8,000 | 7,880 | 7,890 | 33,300 | 7,890 |
| 2021-04-01 | 7,850 | 7,870 | 7,760 | 7,820 | 28,600 | 7,820 |
| 2021-03-31 | 7,790 | 7,990 | 7,750 | 7,870 | 56,600 | 7,870 |
| 2021-03-30 | 7,900 | 7,970 | 7,700 | 7,800 | 56,200 | 7,800 |
| 2021-03-29 | 7,930 | 7,950 | 7,830 | 7,930 | 45,600 | 7,930 |
| 2021-03-26 | 7,960 | 7,960 | 7,780 | 7,820 | 42,300 | 7,820 |
| 2021-03-25 | 7,750 | 7,880 | 7,680 | 7,830 | 36,000 | 7,830 |
| 2021-03-24 | 7,690 | 7,740 | 7,600 | 7,710 | 37,900 | 7,710 |
| 2021-03-23 | 7,790 | 7,830 | 7,720 | 7,730 | 38,100 | 7,730 |
| 2021-03-22 | 7,920 | 7,990 | 7,800 | 7,850 | 62,300 | 7,850 |
| 2021-03-19 | 7,820 | 7,910 | 7,750 | 7,900 | 55,600 | 7,900 |
| 2021-03-18 | 7,810 | 7,940 | 7,770 | 7,810 | 65,600 | 7,810 |
| 2021-03-17 | 7,790 | 7,860 | 7,680 | 7,800 | 44,800 | 7,800 |
| 2021-03-16 | 7,690 | 7,820 | 7,690 | 7,820 | 52,300 | 7,820 |
| 2021-03-15 | 7,560 | 7,760 | 7,510 | 7,690 | 48,500 | 7,690 |
| 2021-03-12 | 7,430 | 7,550 | 7,340 | 7,530 | 55,200 | 7,530 |
| 2021-03-11 | 7,410 | 7,470 | 7,310 | 7,390 | 37,600 | 7,390 |
| 2021-03-10 | 7,500 | 7,500 | 7,310 | 7,340 | 49,000 | 7,340 |
| 2021-03-09 | 7,430 | 7,590 | 7,380 | 7,440 | 70,700 | 7,440 |
| 2021-03-08 | 7,620 | 7,640 | 7,290 | 7,340 | 75,500 | 7,340 |
| 2021-03-05 | 7,480 | 7,640 | 7,430 | 7,580 | 91,900 | 7,580 |
| 2021-03-04 | 7,350 | 7,490 | 7,350 | 7,470 | 48,400 | 7,470 |
| 2021-03-03 | 7,430 | 7,540 | 7,390 | 7,470 | 47,400 | 7,470 |
| 2021-03-02 | 7,550 | 7,590 | 7,370 | 7,450 | 71,000 | 7,450 |
| 2021-03-01 | 7,300 | 7,460 | 7,300 | 7,440 | 44,000 | 7,440 |
| 2021-02-26 | 7,380 | 7,510 | 7,310 | 7,340 | 64,900 | 7,340 |
| 2021-02-25 | 7,440 | 7,500 | 7,370 | 7,450 | 49,000 | 7,450 |
| 2021-02-24 | 7,300 | 7,560 | 7,300 | 7,450 | 59,300 | 7,450 |
| 2021-02-22 | 7,370 | 7,430 | 7,320 | 7,320 | 20,900 | 7,320 |
| 2021-02-19 | 7,310 | 7,350 | 7,170 | 7,260 | 63,000 | 7,260 |
| 2021-02-18 | 7,450 | 7,530 | 7,390 | 7,390 | 31,400 | 7,390 |
| 2021-02-17 | 7,500 | 7,570 | 7,460 | 7,490 | 28,800 | 7,490 |
| 2021-02-16 | 7,520 | 7,670 | 7,520 | 7,570 | 43,800 | 7,570 |
| 2021-02-15 | 7,480 | 7,700 | 7,430 | 7,520 | 71,700 | 7,520 |
| 2021-02-12 | 7,450 | 7,530 | 7,360 | 7,430 | 53,800 | 7,430 |
| 2021-02-10 | 7,260 | 7,450 | 7,260 | 7,450 | 52,800 | 7,450 |
| 2021-02-09 | 7,250 | 7,320 | 7,200 | 7,290 | 52,000 | 7,290 |
| 2021-02-08 | 7,120 | 7,340 | 7,110 | 7,290 | 113,200 | 7,290 |
| 2021-02-05 | 6,860 | 7,080 | 6,850 | 7,050 | 85,900 | 7,050 |
| 2021-02-04 | 6,880 | 6,890 | 6,800 | 6,830 | 29,300 | 6,830 |
| 2021-02-03 | 6,800 | 6,860 | 6,780 | 6,850 | 28,600 | 6,850 |
| 2021-02-02 | 6,650 | 6,830 | 6,630 | 6,760 | 32,100 | 6,760 |
| 2021-02-01 | 6,720 | 6,780 | 6,620 | 6,650 | 53,600 | 6,650 |
| 2021-01-29 | 6,790 | 6,860 | 6,730 | 6,800 | 73,900 | 6,800 |
| 2021-01-28 | 6,810 | 6,940 | 6,760 | 6,810 | 76,900 | 6,810 |
| 2021-01-27 | 6,840 | 6,980 | 6,840 | 6,900 | 99,800 | 6,900 |
| 2021-01-26 | 6,800 | 6,840 | 6,760 | 6,770 | 56,800 | 6,770 |
| 2021-01-25 | 6,720 | 6,880 | 6,700 | 6,850 | 52,100 | 6,850 |
| 2021-01-22 | 6,810 | 6,860 | 6,670 | 6,710 | 100,100 | 6,710 |
| 2021-01-21 | 6,620 | 6,920 | 6,620 | 6,880 | 143,900 | 6,880 |
| 2021-01-20 | 6,520 | 6,730 | 6,460 | 6,610 | 92,700 | 6,610 |
| 2021-01-19 | 6,570 | 6,570 | 6,450 | 6,560 | 67,400 | 6,560 |
| 2021-01-18 | 6,500 | 6,600 | 6,470 | 6,560 | 54,800 | 6,560 |
| 2021-01-15 | 6,740 | 6,790 | 6,470 | 6,530 | 111,000 | 6,530 |
| 2021-01-14 | 6,430 | 6,780 | 6,330 | 6,690 | 257,000 | 6,690 |
| 2021-01-13 | 6,710 | 6,890 | 6,700 | 6,810 | 138,600 | 6,810 |
| 2021-01-12 | 6,680 | 6,710 | 6,550 | 6,650 | 50,500 | 6,650 |
| 2021-01-08 | 6,670 | 6,770 | 6,580 | 6,730 | 59,300 | 6,730 |
| 2021-01-07 | 6,720 | 6,730 | 6,650 | 6,700 | 96,800 | 6,700 |
| 2021-01-06 | 6,600 | 6,770 | 6,550 | 6,680 | 76,400 | 6,680 |
| 2021-01-05 | 6,680 | 6,680 | 6,560 | 6,620 | 48,300 | 6,620 |
| 2021-01-04 | 6,850 | 6,850 | 6,660 | 6,700 | 27,500 | 6,700 |
分割・併合履歴 ： [2007-02-23]1株→2株
