3798 ULSグループ(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 | 4,860 | 5,110 | 4,760 | 5,050 | 34,200 | 5,050 |
| 2021-12-29 | 4,725 | 4,885 | 4,605 | 4,880 | 14,900 | 4,880 |
| 2021-12-28 | 4,330 | 4,675 | 4,330 | 4,675 | 47,400 | 4,675 |
| 2021-12-27 | 4,595 | 4,625 | 4,435 | 4,450 | 25,200 | 4,450 |
| 2021-12-24 | 4,700 | 4,705 | 4,625 | 4,680 | 22,300 | 4,680 |
| 2021-12-23 | 4,820 | 4,900 | 4,680 | 4,705 | 21,600 | 4,705 |
| 2021-12-22 | 4,700 | 4,890 | 4,700 | 4,890 | 19,800 | 4,890 |
| 2021-12-21 | 4,605 | 4,675 | 4,495 | 4,635 | 11,400 | 4,635 |
| 2021-12-20 | 4,685 | 4,850 | 4,535 | 4,555 | 19,100 | 4,555 |
| 2021-12-17 | 4,750 | 4,805 | 4,675 | 4,685 | 11,800 | 4,685 |
| 2021-12-16 | 4,780 | 4,855 | 4,730 | 4,820 | 14,800 | 4,820 |
| 2021-12-15 | 4,750 | 4,800 | 4,660 | 4,710 | 17,700 | 4,710 |
| 2021-12-14 | 4,880 | 4,905 | 4,665 | 4,820 | 21,300 | 4,820 |
| 2021-12-13 | 4,880 | 4,930 | 4,665 | 4,810 | 21,300 | 4,810 |
| 2021-12-10 | 5,160 | 5,160 | 4,940 | 4,950 | 12,600 | 4,950 |
| 2021-12-09 | 5,080 | 5,140 | 5,050 | 5,060 | 11,000 | 5,060 |
| 2021-12-08 | 5,060 | 5,130 | 4,960 | 5,130 | 9,900 | 5,130 |
| 2021-12-07 | 4,965 | 5,060 | 4,965 | 4,990 | 7,000 | 4,990 |
| 2021-12-06 | 5,070 | 5,070 | 4,910 | 4,950 | 15,900 | 4,950 |
| 2021-12-03 | 5,010 | 5,070 | 4,975 | 4,990 | 9,400 | 4,990 |
| 2021-12-02 | 5,200 | 5,200 | 4,880 | 5,000 | 30,100 | 5,000 |
| 2021-12-01 | 5,510 | 5,550 | 5,170 | 5,300 | 24,600 | 5,300 |
| 2021-11-30 | 5,630 | 5,720 | 5,500 | 5,580 | 27,300 | 5,580 |
| 2021-11-29 | 5,600 | 5,630 | 5,500 | 5,530 | 16,900 | 5,530 |
| 2021-11-26 | 5,630 | 5,670 | 5,500 | 5,560 | 22,600 | 5,560 |
| 2021-11-25 | 5,400 | 5,510 | 5,320 | 5,510 | 13,500 | 5,510 |
| 2021-11-24 | 5,740 | 5,740 | 5,180 | 5,400 | 30,400 | 5,400 |
| 2021-11-22 | 5,560 | 5,810 | 5,530 | 5,740 | 20,700 | 5,740 |
| 2021-11-19 | 5,550 | 5,630 | 5,410 | 5,520 | 23,900 | 5,520 |
| 2021-11-18 | 5,480 | 5,580 | 5,350 | 5,520 | 14,900 | 5,520 |
| 2021-11-17 | 5,500 | 5,500 | 5,340 | 5,410 | 9,600 | 5,410 |
| 2021-11-16 | 5,410 | 5,570 | 5,270 | 5,300 | 16,400 | 5,300 |
| 2021-11-15 | 5,160 | 5,390 | 5,070 | 5,310 | 23,400 | 5,310 |
| 2021-11-12 | 4,990 | 5,190 | 4,990 | 4,995 | 28,600 | 4,995 |
| 2021-11-11 | 4,875 | 5,090 | 4,795 | 4,975 | 45,800 | 4,975 |
| 2021-11-10 | 4,660 | 4,835 | 4,600 | 4,820 | 37,900 | 4,820 |
| 2021-11-09 | 4,680 | 4,710 | 4,550 | 4,600 | 20,000 | 4,600 |
| 2021-11-08 | 4,980 | 4,980 | 4,605 | 4,700 | 57,700 | 4,700 |
| 2021-11-05 | 5,510 | 5,510 | 5,330 | 5,420 | 14,500 | 5,420 |
| 2021-11-04 | 5,450 | 5,490 | 5,370 | 5,470 | 8,500 | 5,470 |
| 2021-11-02 | 5,440 | 5,560 | 5,340 | 5,350 | 9,400 | 5,350 |
| 2021-11-01 | 5,530 | 5,630 | 5,480 | 5,500 | 5,500 | 5,500 |
| 2021-10-29 | 5,480 | 5,650 | 5,400 | 5,600 | 16,800 | 5,600 |
| 2021-10-28 | 5,400 | 5,590 | 5,360 | 5,550 | 9,000 | 5,550 |
| 2021-10-27 | 5,450 | 5,520 | 5,350 | 5,440 | 8,500 | 5,440 |
| 2021-10-26 | 5,360 | 5,500 | 5,360 | 5,500 | 10,300 | 5,500 |
| 2021-10-25 | 5,440 | 5,450 | 5,320 | 5,450 | 3,800 | 5,450 |
| 2021-10-22 | 5,210 | 5,490 | 5,210 | 5,440 | 6,900 | 5,440 |
| 2021-10-21 | 5,400 | 5,450 | 5,300 | 5,310 | 7,000 | 5,310 |
| 2021-10-20 | 5,500 | 5,660 | 5,480 | 5,500 | 8,200 | 5,500 |
| 2021-10-19 | 5,370 | 5,600 | 5,310 | 5,600 | 8,600 | 5,600 |
| 2021-10-18 | 5,490 | 5,490 | 5,260 | 5,290 | 6,400 | 5,290 |
| 2021-10-15 | 5,400 | 5,420 | 5,330 | 5,330 | 12,800 | 5,330 |
| 2021-10-14 | 5,010 | 5,300 | 5,010 | 5,300 | 10,800 | 5,300 |
| 2021-10-13 | 5,100 | 5,100 | 5,000 | 5,020 | 5,100 | 5,020 |
| 2021-10-12 | 5,150 | 5,230 | 5,070 | 5,110 | 7,300 | 5,110 |
| 2021-10-11 | 5,210 | 5,320 | 5,120 | 5,250 | 9,400 | 5,250 |
| 2021-10-08 | 5,060 | 5,230 | 5,060 | 5,190 | 7,700 | 5,190 |
| 2021-10-07 | 4,965 | 5,010 | 4,840 | 4,985 | 11,600 | 4,985 |
| 2021-10-06 | 4,900 | 5,010 | 4,795 | 4,895 | 12,600 | 4,895 |
| 2021-10-05 | 5,030 | 5,030 | 4,675 | 4,880 | 21,100 | 4,880 |
| 2021-10-04 | 5,260 | 5,260 | 4,915 | 4,975 | 17,400 | 4,975 |
| 2021-10-01 | 5,180 | 5,320 | 5,100 | 5,260 | 12,600 | 5,260 |
| 2021-09-30 | 5,250 | 5,300 | 5,120 | 5,280 | 11,800 | 5,280 |
| 2021-09-29 | 5,060 | 5,310 | 5,030 | 5,250 | 24,200 | 5,250 |
| 2021-09-28 | 5,360 | 5,360 | 5,030 | 5,160 | 14,900 | 5,160 |
| 2021-09-27 | 5,370 | 5,400 | 5,260 | 5,310 | 14,700 | 5,310 |
| 2021-09-24 | 5,480 | 5,480 | 5,320 | 5,320 | 12,200 | 5,320 |
| 2021-09-22 | 5,320 | 5,400 | 5,240 | 5,250 | 10,300 | 5,250 |
| 2021-09-21 | 5,310 | 5,460 | 5,310 | 5,390 | 13,000 | 5,390 |
| 2021-09-17 | 5,490 | 5,600 | 5,450 | 5,600 | 10,000 | 5,600 |
| 2021-09-16 | 5,480 | 5,530 | 5,260 | 5,450 | 11,900 | 5,450 |
| 2021-09-15 | 5,560 | 5,620 | 5,470 | 5,480 | 7,700 | 5,480 |
| 2021-09-14 | 5,640 | 5,650 | 5,550 | 5,550 | 6,900 | 5,550 |
| 2021-09-13 | 5,690 | 5,720 | 5,580 | 5,640 | 12,700 | 5,640 |
| 2021-09-10 | 5,500 | 5,790 | 5,350 | 5,790 | 24,600 | 5,790 |
| 2021-09-09 | 5,440 | 5,520 | 5,390 | 5,430 | 9,700 | 5,430 |
| 2021-09-08 | 5,420 | 5,460 | 5,310 | 5,450 | 8,100 | 5,450 |
| 2021-09-07 | 5,520 | 5,530 | 5,400 | 5,400 | 9,700 | 5,400 |
| 2021-09-06 | 5,580 | 5,670 | 5,390 | 5,610 | 18,200 | 5,610 |
| 2021-09-03 | 5,340 | 5,430 | 5,130 | 5,430 | 21,600 | 5,430 |
| 2021-09-02 | 5,470 | 5,550 | 5,330 | 5,400 | 16,300 | 5,400 |
| 2021-09-01 | 5,530 | 5,540 | 5,450 | 5,500 | 10,700 | 5,500 |
| 2021-08-31 | 5,650 | 5,650 | 5,510 | 5,600 | 17,400 | 5,600 |
| 2021-08-30 | 5,690 | 5,810 | 5,610 | 5,650 | 20,700 | 5,650 |
| 2021-08-27 | 5,570 | 5,660 | 5,520 | 5,590 | 9,000 | 5,590 |
| 2021-08-26 | 5,470 | 5,750 | 5,460 | 5,670 | 16,300 | 5,670 |
| 2021-08-25 | 5,550 | 5,590 | 5,370 | 5,370 | 19,100 | 5,370 |
| 2021-08-24 | 5,430 | 5,700 | 5,390 | 5,650 | 31,400 | 5,650 |
| 2021-08-23 | 5,060 | 5,400 | 5,060 | 5,260 | 17,600 | 5,260 |
| 2021-08-20 | 4,930 | 5,100 | 4,930 | 5,060 | 15,900 | 5,060 |
| 2021-08-19 | 4,975 | 5,080 | 4,880 | 5,030 | 12,300 | 5,030 |
| 2021-08-18 | 4,890 | 4,995 | 4,875 | 4,980 | 14,800 | 4,980 |
| 2021-08-17 | 5,080 | 5,080 | 4,845 | 4,960 | 11,100 | 4,960 |
| 2021-08-16 | 5,040 | 5,210 | 4,900 | 5,000 | 25,300 | 5,000 |
| 2021-08-13 | 4,920 | 5,220 | 4,870 | 5,140 | 35,800 | 5,140 |
| 2021-08-12 | 4,440 | 5,050 | 4,440 | 5,020 | 77,500 | 5,020 |
| 2021-08-11 | 4,465 | 4,500 | 4,380 | 4,495 | 14,400 | 4,495 |
| 2021-08-10 | 4,505 | 4,530 | 4,435 | 4,465 | 12,800 | 4,465 |
| 2021-08-06 | 4,540 | 4,610 | 4,520 | 4,535 | 6,000 | 4,535 |
| 2021-08-05 | 4,615 | 4,620 | 4,535 | 4,580 | 7,100 | 4,580 |
| 2021-08-04 | 4,655 | 4,655 | 4,585 | 4,590 | 9,200 | 4,590 |
| 2021-08-03 | 4,700 | 4,740 | 4,635 | 4,725 | 9,200 | 4,725 |
| 2021-08-02 | 4,985 | 5,010 | 4,715 | 4,735 | 18,200 | 4,735 |
| 2021-07-30 | 4,895 | 4,995 | 4,855 | 4,960 | 18,300 | 4,960 |
| 2021-07-29 | 4,715 | 4,900 | 4,715 | 4,870 | 12,000 | 4,870 |
| 2021-07-28 | 4,835 | 4,835 | 4,665 | 4,785 | 13,900 | 4,785 |
| 2021-07-27 | 4,960 | 5,030 | 4,775 | 4,830 | 19,600 | 4,830 |
| 2021-07-26 | 4,795 | 5,030 | 4,715 | 4,950 | 37,800 | 4,950 |
| 2021-07-21 | 4,550 | 4,735 | 4,550 | 4,735 | 21,600 | 4,735 |
| 2021-07-20 | 4,460 | 4,595 | 4,460 | 4,520 | 13,600 | 4,520 |
| 2021-07-19 | 4,410 | 4,545 | 4,410 | 4,530 | 4,500 | 4,530 |
| 2021-07-16 | 4,435 | 4,535 | 4,405 | 4,505 | 7,500 | 4,505 |
| 2021-07-15 | 4,620 | 4,620 | 4,490 | 4,505 | 5,200 | 4,505 |
| 2021-07-14 | 4,615 | 4,620 | 4,550 | 4,620 | 4,100 | 4,620 |
| 2021-07-13 | 4,655 | 4,655 | 4,535 | 4,615 | 5,700 | 4,615 |
| 2021-07-12 | 4,675 | 4,680 | 4,580 | 4,655 | 15,400 | 4,655 |
| 2021-07-09 | 4,480 | 4,670 | 4,480 | 4,650 | 14,200 | 4,650 |
| 2021-07-08 | 4,680 | 4,700 | 4,500 | 4,525 | 16,400 | 4,525 |
| 2021-07-07 | 4,565 | 4,750 | 4,565 | 4,705 | 23,800 | 4,705 |
| 2021-07-06 | 4,620 | 4,630 | 4,400 | 4,580 | 48,100 | 4,580 |
| 2021-07-05 | 4,780 | 4,780 | 4,590 | 4,595 | 14,200 | 4,595 |
| 2021-07-02 | 4,725 | 4,780 | 4,700 | 4,710 | 9,100 | 4,710 |
| 2021-07-01 | 4,985 | 4,985 | 4,645 | 4,705 | 44,000 | 4,705 |
| 2021-06-30 | 4,895 | 4,995 | 4,840 | 4,915 | 62,900 | 4,915 |
| 2021-06-29 | 4,775 | 4,900 | 4,685 | 4,855 | 34,800 | 4,855 |
| 2021-06-28 | 4,630 | 4,795 | 4,560 | 4,795 | 23,700 | 4,795 |
| 2021-06-25 | 4,650 | 4,710 | 4,585 | 4,655 | 20,400 | 4,655 |
| 2021-06-24 | 4,610 | 4,610 | 4,525 | 4,555 | 26,600 | 4,555 |
| 2021-06-23 | 4,505 | 4,680 | 4,380 | 4,680 | 32,300 | 4,680 |
| 2021-06-22 | 4,355 | 4,515 | 4,315 | 4,480 | 22,000 | 4,480 |
| 2021-06-21 | 4,405 | 4,450 | 4,365 | 4,390 | 16,300 | 4,390 |
| 2021-06-18 | 4,440 | 4,555 | 4,380 | 4,490 | 23,400 | 4,490 |
| 2021-06-17 | 4,615 | 4,615 | 4,400 | 4,460 | 33,500 | 4,460 |
| 2021-06-16 | 4,585 | 4,650 | 4,545 | 4,630 | 27,000 | 4,630 |
| 2021-06-15 | 4,660 | 4,675 | 4,520 | 4,655 | 34,200 | 4,655 |
| 2021-06-14 | 4,465 | 4,750 | 4,415 | 4,710 | 69,100 | 4,710 |
| 2021-06-11 | 4,295 | 4,430 | 4,285 | 4,325 | 19,300 | 4,325 |
| 2021-06-10 | 4,285 | 4,335 | 4,250 | 4,330 | 16,800 | 4,330 |
| 2021-06-09 | 4,525 | 4,565 | 4,330 | 4,370 | 37,400 | 4,370 |
| 2021-06-08 | 4,155 | 4,495 | 4,155 | 4,455 | 59,800 | 4,455 |
| 2021-06-07 | 4,260 | 4,260 | 4,085 | 4,085 | 38,300 | 4,085 |
| 2021-06-04 | 4,230 | 4,240 | 4,100 | 4,235 | 44,500 | 4,235 |
| 2021-06-03 | 4,240 | 4,335 | 4,110 | 4,300 | 55,300 | 4,300 |
| 2021-06-02 | 4,225 | 4,300 | 4,145 | 4,245 | 51,500 | 4,245 |
| 2021-06-01 | 4,160 | 4,285 | 4,100 | 4,225 | 57,400 | 4,225 |
| 2021-05-31 | 4,020 | 4,135 | 3,985 | 4,120 | 28,800 | 4,120 |
| 2021-05-28 | 3,885 | 4,060 | 3,885 | 4,035 | 34,600 | 4,035 |
| 2021-05-27 | 3,885 | 3,995 | 3,865 | 3,945 | 19,200 | 3,945 |
| 2021-05-26 | 3,815 | 4,005 | 3,715 | 3,950 | 53,000 | 3,950 |
| 2021-05-25 | 3,860 | 3,920 | 3,770 | 3,860 | 29,700 | 3,860 |
| 2021-05-24 | 3,730 | 3,880 | 3,660 | 3,860 | 54,100 | 3,860 |
| 2021-05-21 | 3,685 | 3,780 | 3,670 | 3,755 | 76,400 | 3,755 |
| 2021-05-20 | 3,330 | 3,650 | 3,330 | 3,645 | 70,800 | 3,645 |
| 2021-05-19 | 3,165 | 3,390 | 3,165 | 3,355 | 27,700 | 3,355 |
| 2021-05-18 | 3,190 | 3,290 | 3,185 | 3,230 | 17,000 | 3,230 |
| 2021-05-17 | 3,255 | 3,255 | 3,120 | 3,210 | 78,600 | 3,210 |
| 2021-05-14 | 2,853 | 2,929 | 2,853 | 2,906 | 13,300 | 2,906 |
| 2021-05-13 | 2,867 | 2,875 | 2,816 | 2,853 | 30,900 | 2,853 |
| 2021-05-12 | 2,981 | 3,010 | 2,871 | 2,920 | 27,400 | 2,920 |
| 2021-05-11 | 2,969 | 3,025 | 2,960 | 2,997 | 17,100 | 2,997 |
| 2021-05-10 | 2,985 | 3,020 | 2,971 | 2,983 | 7,200 | 2,983 |
| 2021-05-07 | 3,005 | 3,035 | 3,005 | 3,005 | 5,000 | 3,005 |
| 2021-05-06 | 3,220 | 3,225 | 3,005 | 3,015 | 23,000 | 3,015 |
| 2021-04-30 | 3,055 | 3,150 | 3,050 | 3,150 | 26,200 | 3,150 |
| 2021-04-28 | 3,025 | 3,030 | 2,946 | 3,020 | 45,100 | 3,020 |
| 2021-04-27 | 3,010 | 3,060 | 3,010 | 3,015 | 5,600 | 3,015 |
| 2021-04-26 | 3,025 | 3,040 | 3,005 | 3,010 | 8,500 | 3,010 |
| 2021-04-23 | 3,010 | 3,080 | 3,010 | 3,055 | 15,100 | 3,055 |
| 2021-04-22 | 3,025 | 3,095 | 3,015 | 3,050 | 17,600 | 3,050 |
| 2021-04-21 | 3,005 | 3,045 | 2,994 | 3,025 | 14,700 | 3,025 |
| 2021-04-20 | 3,115 | 3,115 | 3,025 | 3,075 | 17,300 | 3,075 |
| 2021-04-19 | 3,080 | 3,125 | 3,080 | 3,095 | 8,700 | 3,095 |
| 2021-04-16 | 3,065 | 3,130 | 3,065 | 3,110 | 5,500 | 3,110 |
| 2021-04-15 | 3,120 | 3,130 | 3,075 | 3,120 | 13,900 | 3,120 |
| 2021-04-14 | 3,185 | 3,190 | 3,125 | 3,160 | 12,800 | 3,160 |
| 2021-04-13 | 3,110 | 3,215 | 3,110 | 3,195 | 16,200 | 3,195 |
| 2021-04-12 | 3,205 | 3,205 | 3,105 | 3,110 | 19,400 | 3,110 |
| 2021-04-09 | 3,175 | 3,225 | 3,175 | 3,190 | 9,400 | 3,190 |
| 2021-04-08 | 3,155 | 3,220 | 3,125 | 3,220 | 15,500 | 3,220 |
| 2021-04-07 | 3,110 | 3,150 | 3,110 | 3,130 | 5,100 | 3,130 |
| 2021-04-06 | 3,185 | 3,185 | 3,105 | 3,135 | 16,800 | 3,135 |
| 2021-04-05 | 3,240 | 3,245 | 3,155 | 3,215 | 15,900 | 3,215 |
| 2021-04-02 | 3,230 | 3,240 | 3,190 | 3,240 | 11,300 | 3,240 |
| 2021-04-01 | 3,175 | 3,240 | 3,145 | 3,235 | 19,200 | 3,235 |
| 2021-03-31 | 3,070 | 3,200 | 3,070 | 3,175 | 29,500 | 3,175 |
| 2021-03-30 | 3,090 | 3,120 | 3,035 | 3,070 | 28,200 | 3,070 |
| 2021-03-29 | 3,160 | 3,170 | 3,085 | 3,115 | 24,500 | 3,115 |
| 2021-03-26 | 3,100 | 3,130 | 3,060 | 3,130 | 9,600 | 3,130 |
| 2021-03-25 | 3,085 | 3,090 | 2,997 | 3,090 | 15,200 | 3,090 |
| 2021-03-24 | 3,060 | 3,075 | 3,030 | 3,040 | 10,600 | 3,040 |
| 2021-03-23 | 3,150 | 3,175 | 3,085 | 3,100 | 16,900 | 3,100 |
| 2021-03-22 | 3,240 | 3,240 | 3,150 | 3,150 | 11,800 | 3,150 |
| 2021-03-19 | 3,215 | 3,235 | 3,195 | 3,225 | 11,500 | 3,225 |
| 2021-03-18 | 3,155 | 3,245 | 3,155 | 3,245 | 16,100 | 3,245 |
| 2021-03-17 | 3,090 | 3,170 | 3,080 | 3,115 | 7,800 | 3,115 |
| 2021-03-16 | 3,105 | 3,125 | 3,040 | 3,105 | 19,600 | 3,105 |
| 2021-03-15 | 3,145 | 3,145 | 3,065 | 3,085 | 6,100 | 3,085 |
| 2021-03-12 | 3,145 | 3,150 | 3,085 | 3,125 | 16,600 | 3,125 |
| 2021-03-11 | 3,080 | 3,120 | 3,055 | 3,115 | 9,400 | 3,115 |
| 2021-03-10 | 3,055 | 3,150 | 3,050 | 3,090 | 19,100 | 3,090 |
| 2021-03-09 | 3,060 | 3,100 | 2,975 | 3,030 | 12,900 | 3,030 |
| 2021-03-08 | 3,105 | 3,105 | 3,010 | 3,010 | 18,200 | 3,010 |
| 2021-03-05 | 3,035 | 3,110 | 2,922 | 3,110 | 30,400 | 3,110 |
| 2021-03-04 | 3,020 | 3,105 | 3,015 | 3,035 | 13,900 | 3,035 |
| 2021-03-03 | 3,100 | 3,120 | 3,000 | 3,065 | 28,400 | 3,065 |
| 2021-03-02 | 3,250 | 3,250 | 3,100 | 3,100 | 23,200 | 3,100 |
| 2021-03-01 | 3,300 | 3,300 | 3,170 | 3,200 | 29,000 | 3,200 |
| 2021-02-26 | 3,170 | 3,310 | 3,140 | 3,300 | 54,000 | 3,300 |
| 2021-02-25 | 3,135 | 3,270 | 3,135 | 3,265 | 25,800 | 3,265 |
| 2021-02-24 | 3,160 | 3,195 | 3,110 | 3,135 | 25,500 | 3,135 |
| 2021-02-22 | 3,120 | 3,170 | 3,090 | 3,160 | 34,700 | 3,160 |
| 2021-02-19 | 3,150 | 3,210 | 3,120 | 3,130 | 28,700 | 3,130 |
| 2021-02-18 | 3,265 | 3,265 | 3,165 | 3,195 | 32,700 | 3,195 |
| 2021-02-17 | 3,330 | 3,330 | 3,250 | 3,250 | 27,900 | 3,250 |
| 2021-02-16 | 3,335 | 3,380 | 3,260 | 3,335 | 49,900 | 3,335 |
| 2021-02-15 | 3,330 | 3,355 | 3,240 | 3,325 | 28,100 | 3,325 |
| 2021-02-12 | 3,360 | 3,400 | 3,295 | 3,300 | 23,700 | 3,300 |
| 2021-02-10 | 3,330 | 3,420 | 3,315 | 3,355 | 26,800 | 3,355 |
| 2021-02-09 | 3,395 | 3,400 | 3,280 | 3,280 | 73,500 | 3,280 |
| 2021-02-08 | 3,545 | 3,545 | 3,385 | 3,405 | 121,500 | 3,405 |
| 2021-02-05 | 3,835 | 3,865 | 3,745 | 3,755 | 45,500 | 3,755 |
| 2021-02-04 | 3,855 | 3,855 | 3,710 | 3,795 | 32,500 | 3,795 |
| 2021-02-03 | 3,785 | 3,870 | 3,785 | 3,830 | 22,000 | 3,830 |
| 2021-02-02 | 3,730 | 3,815 | 3,700 | 3,770 | 29,300 | 3,770 |
| 2021-02-01 | 3,620 | 3,745 | 3,560 | 3,700 | 16,400 | 3,700 |
| 2021-01-29 | 3,690 | 3,690 | 3,545 | 3,635 | 18,600 | 3,635 |
| 2021-01-28 | 3,645 | 3,675 | 3,615 | 3,620 | 12,000 | 3,620 |
| 2021-01-27 | 3,660 | 3,725 | 3,660 | 3,690 | 7,600 | 3,690 |
| 2021-01-26 | 3,780 | 3,780 | 3,630 | 3,630 | 9,600 | 3,630 |
| 2021-01-25 | 3,650 | 3,760 | 3,650 | 3,740 | 15,600 | 3,740 |
| 2021-01-22 | 3,625 | 3,650 | 3,610 | 3,635 | 5,200 | 3,635 |
| 2021-01-21 | 3,570 | 3,675 | 3,530 | 3,655 | 12,500 | 3,655 |
| 2021-01-20 | 3,580 | 3,580 | 3,530 | 3,540 | 7,500 | 3,540 |
| 2021-01-19 | 3,530 | 3,570 | 3,455 | 3,550 | 15,900 | 3,550 |
| 2021-01-18 | 3,535 | 3,560 | 3,505 | 3,545 | 10,600 | 3,545 |
| 2021-01-15 | 3,610 | 3,615 | 3,555 | 3,580 | 20,900 | 3,580 |
| 2021-01-14 | 3,695 | 3,700 | 3,590 | 3,590 | 17,000 | 3,590 |
| 2021-01-13 | 3,595 | 3,725 | 3,590 | 3,710 | 21,000 | 3,710 |
| 2021-01-12 | 3,610 | 3,625 | 3,560 | 3,620 | 16,000 | 3,620 |
| 2021-01-08 | 3,590 | 3,610 | 3,575 | 3,595 | 14,400 | 3,595 |
| 2021-01-07 | 3,620 | 3,640 | 3,580 | 3,615 | 11,200 | 3,615 |
| 2021-01-06 | 3,660 | 3,675 | 3,590 | 3,605 | 13,200 | 3,605 |
| 2021-01-05 | 3,670 | 3,675 | 3,590 | 3,620 | 9,000 | 3,620 |
| 2021-01-04 | 3,675 | 3,675 | 3,575 | 3,670 | 10,600 | 3,670 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-03-27]1株→4株
