3288 (株)オープンハウスグループ 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 | 5,970 | 6,090 | 5,900 | 6,020 | 371,100 | 6,020 |
| 2021-12-29 | 6,060 | 6,090 | 5,980 | 6,000 | 187,200 | 6,000 |
| 2021-12-28 | 6,070 | 6,150 | 6,050 | 6,080 | 203,100 | 6,080 |
| 2021-12-27 | 6,110 | 6,110 | 5,980 | 6,000 | 167,600 | 6,000 |
| 2021-12-24 | 6,070 | 6,110 | 6,010 | 6,030 | 150,200 | 6,030 |
| 2021-12-23 | 6,000 | 6,090 | 5,980 | 6,080 | 186,900 | 6,080 |
| 2021-12-22 | 6,030 | 6,070 | 5,950 | 6,050 | 275,100 | 6,050 |
| 2021-12-21 | 5,980 | 6,050 | 5,900 | 6,000 | 372,300 | 6,000 |
| 2021-12-20 | 5,990 | 6,010 | 5,860 | 5,870 | 375,300 | 5,870 |
| 2021-12-17 | 6,100 | 6,220 | 6,070 | 6,090 | 797,600 | 6,090 |
| 2021-12-16 | 6,400 | 6,410 | 6,190 | 6,200 | 415,100 | 6,200 |
| 2021-12-15 | 6,140 | 6,270 | 6,120 | 6,240 | 267,900 | 6,240 |
| 2021-12-14 | 6,290 | 6,310 | 6,140 | 6,220 | 547,500 | 6,220 |
| 2021-12-13 | 6,440 | 6,520 | 6,160 | 6,200 | 628,000 | 6,200 |
| 2021-12-10 | 6,510 | 6,530 | 6,350 | 6,370 | 257,000 | 6,370 |
| 2021-12-09 | 6,640 | 6,680 | 6,540 | 6,550 | 246,000 | 6,550 |
| 2021-12-08 | 6,670 | 6,700 | 6,550 | 6,650 | 389,500 | 6,650 |
| 2021-12-07 | 6,380 | 6,670 | 6,370 | 6,670 | 507,100 | 6,670 |
| 2021-12-06 | 6,470 | 6,470 | 6,270 | 6,360 | 418,100 | 6,360 |
| 2021-12-03 | 6,360 | 6,570 | 6,240 | 6,570 | 476,800 | 6,570 |
| 2021-12-02 | 6,430 | 6,470 | 6,330 | 6,330 | 638,300 | 6,330 |
| 2021-12-01 | 6,540 | 6,650 | 6,300 | 6,330 | 1,010,600 | 6,330 |
| 2021-11-30 | 6,820 | 6,820 | 6,440 | 6,440 | 7,397,200 | 6,440 |
| 2021-11-29 | 6,720 | 6,830 | 6,650 | 6,670 | 848,000 | 6,670 |
| 2021-11-26 | 6,940 | 6,950 | 6,670 | 6,750 | 632,000 | 6,750 |
| 2021-11-25 | 6,950 | 6,990 | 6,880 | 6,910 | 472,700 | 6,910 |
| 2021-11-24 | 6,970 | 7,010 | 6,800 | 6,860 | 655,400 | 6,860 |
| 2021-11-22 | 6,980 | 7,080 | 6,930 | 7,030 | 415,400 | 7,030 |
| 2021-11-19 | 7,040 | 7,080 | 6,970 | 7,020 | 485,100 | 7,020 |
| 2021-11-18 | 7,000 | 7,050 | 6,900 | 7,000 | 439,600 | 7,000 |
| 2021-11-17 | 7,090 | 7,120 | 6,910 | 7,000 | 583,800 | 7,000 |
| 2021-11-16 | 6,970 | 7,230 | 6,860 | 7,150 | 854,000 | 7,150 |
| 2021-11-15 | 7,130 | 7,180 | 6,860 | 6,950 | 977,100 | 6,950 |
| 2021-11-12 | 7,050 | 7,140 | 6,970 | 7,080 | 963,500 | 7,080 |
| 2021-11-11 | 6,900 | 6,990 | 6,880 | 6,950 | 582,700 | 6,950 |
| 2021-11-10 | 6,940 | 7,020 | 6,830 | 6,900 | 652,300 | 6,900 |
| 2021-11-09 | 7,100 | 7,120 | 6,900 | 6,940 | 479,900 | 6,940 |
| 2021-11-08 | 7,050 | 7,230 | 6,990 | 7,100 | 486,800 | 7,100 |
| 2021-11-05 | 7,200 | 7,260 | 7,010 | 7,090 | 539,700 | 7,090 |
| 2021-11-04 | 7,110 | 7,270 | 7,110 | 7,130 | 642,000 | 7,130 |
| 2021-11-02 | 7,340 | 7,410 | 7,180 | 7,260 | 408,500 | 7,260 |
| 2021-11-01 | 7,390 | 7,440 | 7,270 | 7,330 | 463,400 | 7,330 |
| 2021-10-29 | 7,250 | 7,340 | 7,160 | 7,220 | 580,600 | 7,220 |
| 2021-10-28 | 7,090 | 7,220 | 7,010 | 7,180 | 827,800 | 7,180 |
| 2021-10-27 | 7,260 | 7,290 | 7,140 | 7,230 | 462,200 | 7,230 |
| 2021-10-26 | 7,050 | 7,280 | 7,050 | 7,230 | 545,400 | 7,230 |
| 2021-10-25 | 6,900 | 7,080 | 6,900 | 7,000 | 438,100 | 7,000 |
| 2021-10-22 | 6,820 | 6,970 | 6,800 | 6,900 | 469,600 | 6,900 |
| 2021-10-21 | 7,050 | 7,100 | 6,840 | 6,920 | 666,400 | 6,920 |
| 2021-10-20 | 7,130 | 7,190 | 7,070 | 7,090 | 327,900 | 7,090 |
| 2021-10-19 | 7,030 | 7,230 | 7,030 | 7,130 | 415,500 | 7,130 |
| 2021-10-18 | 7,130 | 7,150 | 7,010 | 7,120 | 416,600 | 7,120 |
| 2021-10-15 | 7,150 | 7,180 | 6,980 | 7,160 | 560,500 | 7,160 |
| 2021-10-14 | 7,100 | 7,150 | 6,980 | 7,120 | 536,500 | 7,120 |
| 2021-10-13 | 6,960 | 7,140 | 6,910 | 7,100 | 639,400 | 7,100 |
| 2021-10-12 | 6,810 | 7,110 | 6,710 | 6,960 | 872,700 | 6,960 |
| 2021-10-11 | 6,530 | 6,830 | 6,520 | 6,830 | 517,100 | 6,830 |
| 2021-10-08 | 6,280 | 6,540 | 6,240 | 6,480 | 492,800 | 6,480 |
| 2021-10-07 | 6,250 | 6,410 | 6,240 | 6,270 | 645,900 | 6,270 |
| 2021-10-06 | 6,560 | 6,640 | 6,490 | 6,540 | 473,000 | 6,540 |
| 2021-10-05 | 6,340 | 6,560 | 6,270 | 6,510 | 564,000 | 6,510 |
| 2021-10-04 | 6,540 | 6,540 | 6,360 | 6,440 | 590,700 | 6,440 |
| 2021-10-01 | 6,560 | 6,700 | 6,500 | 6,600 | 467,600 | 6,600 |
| 2021-09-30 | 6,520 | 6,670 | 6,310 | 6,620 | 693,300 | 6,620 |
| 2021-09-29 | 6,490 | 6,680 | 6,430 | 6,670 | 543,300 | 6,670 |
| 2021-09-28 | 6,850 | 6,860 | 6,530 | 6,800 | 753,800 | 6,800 |
| 2021-09-27 | 6,950 | 6,990 | 6,820 | 6,950 | 512,400 | 6,950 |
| 2021-09-24 | 6,720 | 6,930 | 6,660 | 6,920 | 897,500 | 6,920 |
| 2021-09-22 | 6,470 | 6,640 | 6,390 | 6,610 | 568,900 | 6,610 |
| 2021-09-21 | 6,380 | 6,630 | 6,360 | 6,560 | 619,100 | 6,560 |
| 2021-09-17 | 6,300 | 6,550 | 6,230 | 6,530 | 664,400 | 6,530 |
| 2021-09-16 | 6,230 | 6,330 | 6,200 | 6,300 | 351,800 | 6,300 |
| 2021-09-15 | 6,140 | 6,240 | 6,110 | 6,220 | 356,000 | 6,220 |
| 2021-09-14 | 6,000 | 6,210 | 5,940 | 6,210 | 565,000 | 6,210 |
| 2021-09-13 | 5,900 | 5,980 | 5,840 | 5,960 | 381,700 | 5,960 |
| 2021-09-10 | 5,620 | 5,840 | 5,600 | 5,840 | 420,100 | 5,840 |
| 2021-09-09 | 5,600 | 5,670 | 5,560 | 5,630 | 259,100 | 5,630 |
| 2021-09-08 | 5,510 | 5,640 | 5,470 | 5,630 | 287,600 | 5,630 |
| 2021-09-07 | 5,500 | 5,610 | 5,460 | 5,610 | 358,300 | 5,610 |
| 2021-09-06 | 5,540 | 5,560 | 5,360 | 5,410 | 425,200 | 5,410 |
| 2021-09-03 | 5,430 | 5,560 | 5,410 | 5,500 | 351,500 | 5,500 |
| 2021-09-02 | 5,440 | 5,580 | 5,440 | 5,500 | 324,400 | 5,500 |
| 2021-09-01 | 5,350 | 5,540 | 5,330 | 5,530 | 284,200 | 5,530 |
| 2021-08-31 | 5,360 | 5,400 | 5,280 | 5,360 | 369,900 | 5,360 |
| 2021-08-30 | 5,350 | 5,420 | 5,240 | 5,300 | 241,700 | 5,300 |
| 2021-08-27 | 5,450 | 5,470 | 5,230 | 5,290 | 332,600 | 5,290 |
| 2021-08-26 | 5,420 | 5,460 | 5,360 | 5,420 | 357,100 | 5,420 |
| 2021-08-25 | 5,210 | 5,340 | 5,200 | 5,320 | 498,300 | 5,320 |
| 2021-08-24 | 4,995 | 5,110 | 4,960 | 5,110 | 432,000 | 5,110 |
| 2021-08-23 | 4,905 | 5,010 | 4,905 | 4,995 | 426,900 | 4,995 |
| 2021-08-20 | 4,750 | 4,890 | 4,750 | 4,790 | 529,800 | 4,790 |
| 2021-08-19 | 4,745 | 4,880 | 4,685 | 4,750 | 831,200 | 4,750 |
| 2021-08-18 | 4,920 | 4,955 | 4,815 | 4,815 | 1,246,300 | 4,815 |
| 2021-08-17 | 5,450 | 5,490 | 5,060 | 5,120 | 971,400 | 5,120 |
| 2021-08-16 | 5,150 | 5,510 | 5,010 | 5,440 | 1,018,100 | 5,440 |
| 2021-08-13 | 5,520 | 5,610 | 5,450 | 5,610 | 564,300 | 5,610 |
| 2021-08-12 | 5,570 | 5,600 | 5,420 | 5,450 | 291,600 | 5,450 |
| 2021-08-11 | 5,490 | 5,580 | 5,470 | 5,540 | 232,800 | 5,540 |
| 2021-08-10 | 5,550 | 5,610 | 5,470 | 5,490 | 335,800 | 5,490 |
| 2021-08-06 | 5,520 | 5,580 | 5,510 | 5,550 | 172,100 | 5,550 |
| 2021-08-05 | 5,540 | 5,580 | 5,510 | 5,510 | 184,500 | 5,510 |
| 2021-08-04 | 5,520 | 5,540 | 5,470 | 5,520 | 211,300 | 5,520 |
| 2021-08-03 | 5,600 | 5,640 | 5,510 | 5,540 | 281,900 | 5,540 |
| 2021-08-02 | 5,640 | 5,720 | 5,630 | 5,700 | 256,200 | 5,700 |
| 2021-07-30 | 5,520 | 5,550 | 5,480 | 5,520 | 282,800 | 5,520 |
| 2021-07-29 | 5,530 | 5,600 | 5,490 | 5,560 | 175,400 | 5,560 |
| 2021-07-28 | 5,520 | 5,570 | 5,460 | 5,500 | 189,500 | 5,500 |
| 2021-07-27 | 5,550 | 5,580 | 5,530 | 5,570 | 249,700 | 5,570 |
| 2021-07-26 | 5,480 | 5,600 | 5,440 | 5,590 | 436,000 | 5,590 |
| 2021-07-21 | 5,270 | 5,340 | 5,240 | 5,280 | 233,300 | 5,280 |
| 2021-07-20 | 5,350 | 5,360 | 5,210 | 5,250 | 336,100 | 5,250 |
| 2021-07-19 | 5,310 | 5,390 | 5,300 | 5,370 | 418,200 | 5,370 |
| 2021-07-16 | 5,250 | 5,320 | 5,220 | 5,300 | 167,000 | 5,300 |
| 2021-07-15 | 5,340 | 5,380 | 5,210 | 5,260 | 254,800 | 5,260 |
| 2021-07-14 | 5,400 | 5,420 | 5,280 | 5,280 | 322,700 | 5,280 |
| 2021-07-13 | 5,320 | 5,470 | 5,270 | 5,450 | 368,500 | 5,450 |
| 2021-07-12 | 5,260 | 5,350 | 5,240 | 5,320 | 264,900 | 5,320 |
| 2021-07-09 | 5,140 | 5,190 | 5,060 | 5,180 | 341,300 | 5,180 |
| 2021-07-08 | 5,260 | 5,290 | 5,210 | 5,210 | 225,200 | 5,210 |
| 2021-07-07 | 5,200 | 5,290 | 5,200 | 5,260 | 167,000 | 5,260 |
| 2021-07-06 | 5,330 | 5,390 | 5,270 | 5,280 | 196,400 | 5,280 |
| 2021-07-05 | 5,230 | 5,290 | 5,200 | 5,250 | 130,600 | 5,250 |
| 2021-07-02 | 5,180 | 5,230 | 5,150 | 5,230 | 179,400 | 5,230 |
| 2021-07-01 | 5,190 | 5,200 | 5,150 | 5,150 | 138,300 | 5,150 |
| 2021-06-30 | 5,210 | 5,270 | 5,180 | 5,220 | 290,300 | 5,220 |
| 2021-06-29 | 5,190 | 5,250 | 5,150 | 5,240 | 197,500 | 5,240 |
| 2021-06-28 | 5,250 | 5,270 | 5,180 | 5,240 | 188,600 | 5,240 |
| 2021-06-25 | 5,270 | 5,320 | 5,230 | 5,240 | 200,000 | 5,240 |
| 2021-06-24 | 5,240 | 5,300 | 5,230 | 5,250 | 192,100 | 5,250 |
| 2021-06-23 | 5,260 | 5,290 | 5,190 | 5,260 | 348,400 | 5,260 |
| 2021-06-22 | 5,130 | 5,220 | 5,130 | 5,160 | 250,300 | 5,160 |
| 2021-06-21 | 5,120 | 5,170 | 5,080 | 5,110 | 286,600 | 5,110 |
| 2021-06-18 | 5,240 | 5,300 | 5,220 | 5,260 | 501,900 | 5,260 |
| 2021-06-17 | 5,200 | 5,240 | 5,190 | 5,240 | 187,900 | 5,240 |
| 2021-06-16 | 5,150 | 5,250 | 5,140 | 5,220 | 247,000 | 5,220 |
| 2021-06-15 | 5,190 | 5,230 | 5,160 | 5,200 | 241,000 | 5,200 |
| 2021-06-14 | 5,290 | 5,320 | 5,180 | 5,220 | 268,800 | 5,220 |
| 2021-06-11 | 5,290 | 5,350 | 5,250 | 5,330 | 377,100 | 5,330 |
| 2021-06-10 | 5,220 | 5,350 | 5,210 | 5,330 | 468,100 | 5,330 |
| 2021-06-09 | 5,240 | 5,260 | 5,200 | 5,210 | 191,200 | 5,210 |
| 2021-06-08 | 5,170 | 5,220 | 5,160 | 5,190 | 160,400 | 5,190 |
| 2021-06-07 | 5,200 | 5,200 | 5,140 | 5,190 | 212,700 | 5,190 |
| 2021-06-04 | 5,190 | 5,220 | 5,180 | 5,190 | 311,700 | 5,190 |
| 2021-06-03 | 5,200 | 5,260 | 5,170 | 5,250 | 332,500 | 5,250 |
| 2021-06-02 | 5,240 | 5,290 | 5,140 | 5,190 | 417,200 | 5,190 |
| 2021-06-01 | 5,100 | 5,130 | 5,040 | 5,110 | 286,600 | 5,110 |
| 2021-05-31 | 5,050 | 5,160 | 5,040 | 5,090 | 344,300 | 5,090 |
| 2021-05-28 | 5,150 | 5,150 | 4,985 | 5,100 | 529,100 | 5,100 |
| 2021-05-27 | 5,030 | 5,120 | 5,000 | 5,110 | 1,335,400 | 5,110 |
| 2021-05-26 | 4,975 | 5,030 | 4,915 | 4,995 | 310,800 | 4,995 |
| 2021-05-25 | 5,010 | 5,080 | 4,950 | 5,020 | 467,300 | 5,020 |
| 2021-05-24 | 4,900 | 4,920 | 4,830 | 4,905 | 345,700 | 4,905 |
| 2021-05-21 | 4,925 | 4,940 | 4,855 | 4,920 | 519,900 | 4,920 |
| 2021-05-20 | 4,710 | 4,925 | 4,705 | 4,865 | 695,800 | 4,865 |
| 2021-05-19 | 4,675 | 4,695 | 4,595 | 4,690 | 412,100 | 4,690 |
| 2021-05-18 | 4,670 | 4,765 | 4,635 | 4,660 | 658,300 | 4,660 |
| 2021-05-17 | 4,640 | 4,675 | 4,485 | 4,585 | 908,400 | 4,585 |
| 2021-05-14 | 4,240 | 4,360 | 4,210 | 4,330 | 567,400 | 4,330 |
| 2021-05-13 | 4,260 | 4,280 | 4,155 | 4,190 | 833,500 | 4,190 |
| 2021-05-12 | 4,405 | 4,455 | 4,290 | 4,330 | 640,600 | 4,330 |
| 2021-05-11 | 4,515 | 4,520 | 4,405 | 4,430 | 600,500 | 4,430 |
| 2021-05-10 | 4,700 | 4,705 | 4,465 | 4,540 | 856,900 | 4,540 |
| 2021-05-07 | 4,640 | 4,735 | 4,600 | 4,705 | 389,400 | 4,705 |
| 2021-05-06 | 4,515 | 4,670 | 4,495 | 4,640 | 509,700 | 4,640 |
| 2021-04-30 | 4,515 | 4,585 | 4,500 | 4,545 | 308,700 | 4,545 |
| 2021-04-28 | 4,535 | 4,590 | 4,525 | 4,565 | 347,700 | 4,565 |
| 2021-04-27 | 4,635 | 4,645 | 4,550 | 4,550 | 276,800 | 4,550 |
| 2021-04-26 | 4,680 | 4,680 | 4,605 | 4,615 | 280,400 | 4,615 |
| 2021-04-23 | 4,730 | 4,760 | 4,650 | 4,650 | 307,400 | 4,650 |
| 2021-04-22 | 4,755 | 4,795 | 4,695 | 4,715 | 459,500 | 4,715 |
| 2021-04-21 | 4,765 | 4,805 | 4,715 | 4,750 | 422,000 | 4,750 |
| 2021-04-20 | 4,930 | 4,945 | 4,835 | 4,870 | 417,700 | 4,870 |
| 2021-04-19 | 5,050 | 5,060 | 4,945 | 4,975 | 251,300 | 4,975 |
| 2021-04-16 | 4,980 | 5,060 | 4,965 | 5,050 | 349,800 | 5,050 |
| 2021-04-15 | 4,940 | 4,965 | 4,885 | 4,925 | 290,900 | 4,925 |
| 2021-04-14 | 5,050 | 5,070 | 4,995 | 5,010 | 217,900 | 5,010 |
| 2021-04-13 | 4,945 | 5,040 | 4,920 | 5,020 | 256,600 | 5,020 |
| 2021-04-12 | 4,885 | 4,995 | 4,875 | 4,920 | 316,300 | 4,920 |
| 2021-04-09 | 5,050 | 5,110 | 4,890 | 4,895 | 438,200 | 4,895 |
| 2021-04-08 | 5,120 | 5,120 | 4,930 | 5,000 | 411,200 | 5,000 |
| 2021-04-07 | 5,080 | 5,140 | 5,060 | 5,110 | 524,600 | 5,110 |
| 2021-04-06 | 5,060 | 5,110 | 4,995 | 5,040 | 590,400 | 5,040 |
| 2021-04-05 | 4,925 | 5,000 | 4,920 | 4,995 | 344,300 | 4,995 |
| 2021-04-02 | 4,930 | 5,010 | 4,810 | 4,815 | 443,600 | 4,815 |
| 2021-04-01 | 4,790 | 4,915 | 4,765 | 4,910 | 459,800 | 4,910 |
| 2021-03-31 | 4,685 | 4,755 | 4,655 | 4,720 | 273,100 | 4,720 |
| 2021-03-30 | 4,565 | 4,665 | 4,510 | 4,655 | 306,900 | 4,655 |
| 2021-03-29 | 4,680 | 4,715 | 4,500 | 4,560 | 665,000 | 4,560 |
| 2021-03-26 | 4,705 | 4,715 | 4,640 | 4,675 | 314,200 | 4,675 |
| 2021-03-25 | 4,610 | 4,680 | 4,600 | 4,665 | 330,700 | 4,665 |
| 2021-03-24 | 4,790 | 4,845 | 4,640 | 4,670 | 546,200 | 4,670 |
| 2021-03-23 | 4,870 | 4,925 | 4,760 | 4,785 | 388,500 | 4,785 |
| 2021-03-22 | 4,855 | 4,870 | 4,790 | 4,845 | 351,300 | 4,845 |
| 2021-03-19 | 4,745 | 4,865 | 4,700 | 4,865 | 932,800 | 4,865 |
| 2021-03-18 | 4,775 | 4,820 | 4,715 | 4,815 | 683,100 | 4,815 |
| 2021-03-17 | 4,655 | 4,735 | 4,630 | 4,735 | 615,600 | 4,735 |
| 2021-03-16 | 4,580 | 4,655 | 4,570 | 4,655 | 511,400 | 4,655 |
| 2021-03-15 | 4,645 | 4,665 | 4,505 | 4,550 | 412,700 | 4,550 |
| 2021-03-12 | 4,590 | 4,615 | 4,505 | 4,610 | 582,500 | 4,610 |
| 2021-03-11 | 4,505 | 4,575 | 4,495 | 4,575 | 513,600 | 4,575 |
| 2021-03-10 | 4,500 | 4,545 | 4,450 | 4,510 | 399,000 | 4,510 |
| 2021-03-09 | 4,310 | 4,505 | 4,300 | 4,505 | 686,300 | 4,505 |
| 2021-03-08 | 4,380 | 4,400 | 4,245 | 4,280 | 313,200 | 4,280 |
| 2021-03-05 | 4,285 | 4,310 | 4,200 | 4,310 | 413,000 | 4,310 |
| 2021-03-04 | 4,140 | 4,260 | 4,140 | 4,240 | 351,000 | 4,240 |
| 2021-03-03 | 4,130 | 4,210 | 4,085 | 4,195 | 446,300 | 4,195 |
| 2021-03-02 | 4,200 | 4,200 | 4,075 | 4,135 | 423,000 | 4,135 |
| 2021-03-01 | 4,180 | 4,210 | 4,145 | 4,205 | 321,600 | 4,205 |
| 2021-02-26 | 4,125 | 4,180 | 4,080 | 4,080 | 434,400 | 4,080 |
| 2021-02-25 | 4,200 | 4,215 | 4,155 | 4,185 | 347,300 | 4,185 |
| 2021-02-24 | 4,100 | 4,210 | 4,070 | 4,080 | 512,300 | 4,080 |
| 2021-02-22 | 4,135 | 4,155 | 4,090 | 4,100 | 316,300 | 4,100 |
| 2021-02-19 | 4,000 | 4,090 | 3,970 | 4,080 | 451,300 | 4,080 |
| 2021-02-18 | 4,130 | 4,150 | 4,010 | 4,045 | 452,800 | 4,045 |
| 2021-02-17 | 4,225 | 4,285 | 4,090 | 4,095 | 535,300 | 4,095 |
| 2021-02-16 | 4,295 | 4,385 | 4,260 | 4,275 | 447,200 | 4,275 |
| 2021-02-15 | 4,510 | 4,520 | 4,170 | 4,250 | 887,300 | 4,250 |
| 2021-02-12 | 4,515 | 4,530 | 4,450 | 4,460 | 343,000 | 4,460 |
| 2021-02-10 | 4,485 | 4,520 | 4,405 | 4,505 | 430,100 | 4,505 |
| 2021-02-09 | 4,475 | 4,520 | 4,425 | 4,445 | 312,700 | 4,445 |
| 2021-02-08 | 4,455 | 4,495 | 4,395 | 4,470 | 452,300 | 4,470 |
| 2021-02-05 | 4,415 | 4,440 | 4,375 | 4,385 | 286,800 | 4,385 |
| 2021-02-04 | 4,410 | 4,420 | 4,360 | 4,390 | 359,400 | 4,390 |
| 2021-02-03 | 4,395 | 4,400 | 4,315 | 4,400 | 320,100 | 4,400 |
| 2021-02-02 | 4,315 | 4,400 | 4,315 | 4,400 | 299,600 | 4,400 |
| 2021-02-01 | 4,210 | 4,350 | 4,210 | 4,305 | 303,500 | 4,305 |
| 2021-01-29 | 4,295 | 4,400 | 4,215 | 4,220 | 427,500 | 4,220 |
| 2021-01-28 | 4,225 | 4,340 | 4,165 | 4,300 | 535,500 | 4,300 |
| 2021-01-27 | 4,175 | 4,280 | 4,175 | 4,270 | 389,700 | 4,270 |
| 2021-01-26 | 4,135 | 4,170 | 4,080 | 4,105 | 253,400 | 4,105 |
| 2021-01-25 | 4,200 | 4,215 | 4,160 | 4,205 | 189,900 | 4,205 |
| 2021-01-22 | 4,095 | 4,240 | 4,085 | 4,205 | 323,800 | 4,205 |
| 2021-01-21 | 4,080 | 4,190 | 4,075 | 4,100 | 370,100 | 4,100 |
| 2021-01-20 | 4,305 | 4,315 | 4,130 | 4,140 | 466,100 | 4,140 |
| 2021-01-19 | 4,285 | 4,345 | 4,255 | 4,340 | 282,200 | 4,340 |
| 2021-01-18 | 4,200 | 4,305 | 4,185 | 4,300 | 311,400 | 4,300 |
| 2021-01-15 | 4,125 | 4,255 | 4,120 | 4,240 | 344,600 | 4,240 |
| 2021-01-14 | 4,165 | 4,260 | 4,140 | 4,170 | 505,000 | 4,170 |
| 2021-01-13 | 4,070 | 4,180 | 4,065 | 4,170 | 477,500 | 4,170 |
| 2021-01-12 | 4,000 | 4,085 | 3,930 | 4,085 | 521,800 | 4,085 |
| 2021-01-08 | 3,855 | 3,930 | 3,855 | 3,930 | 335,100 | 3,930 |
| 2021-01-07 | 3,865 | 3,920 | 3,855 | 3,870 | 271,000 | 3,870 |
| 2021-01-06 | 3,800 | 3,875 | 3,800 | 3,835 | 291,200 | 3,835 |
| 2021-01-05 | 3,750 | 3,775 | 3,725 | 3,765 | 362,700 | 3,765 |
| 2021-01-04 | 3,800 | 3,815 | 3,725 | 3,735 | 321,700 | 3,735 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2015-06-26]1株→2株
