7516 コーナン商事(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 | 3,355 | 3,395 | 3,350 | 3,385 | 31,400 | 3,385 |
| 2021-12-29 | 3,340 | 3,380 | 3,325 | 3,370 | 33,800 | 3,370 |
| 2021-12-28 | 3,310 | 3,345 | 3,300 | 3,340 | 56,200 | 3,340 |
| 2021-12-27 | 3,310 | 3,310 | 3,260 | 3,260 | 66,800 | 3,260 |
| 2021-12-24 | 3,320 | 3,335 | 3,305 | 3,320 | 32,400 | 3,320 |
| 2021-12-23 | 3,330 | 3,335 | 3,310 | 3,315 | 36,100 | 3,315 |
| 2021-12-22 | 3,300 | 3,320 | 3,290 | 3,300 | 38,000 | 3,300 |
| 2021-12-21 | 3,325 | 3,325 | 3,240 | 3,300 | 74,100 | 3,300 |
| 2021-12-20 | 3,335 | 3,345 | 3,260 | 3,275 | 52,600 | 3,275 |
| 2021-12-17 | 3,370 | 3,380 | 3,340 | 3,360 | 72,600 | 3,360 |
| 2021-12-16 | 3,410 | 3,410 | 3,370 | 3,370 | 39,000 | 3,370 |
| 2021-12-15 | 3,345 | 3,395 | 3,335 | 3,365 | 48,500 | 3,365 |
| 2021-12-14 | 3,385 | 3,395 | 3,335 | 3,340 | 46,700 | 3,340 |
| 2021-12-13 | 3,420 | 3,420 | 3,365 | 3,375 | 44,700 | 3,375 |
| 2021-12-10 | 3,455 | 3,460 | 3,375 | 3,375 | 53,800 | 3,375 |
| 2021-12-09 | 3,460 | 3,475 | 3,400 | 3,410 | 37,300 | 3,410 |
| 2021-12-08 | 3,545 | 3,545 | 3,460 | 3,460 | 71,800 | 3,460 |
| 2021-12-07 | 3,450 | 3,510 | 3,435 | 3,500 | 58,100 | 3,500 |
| 2021-12-06 | 3,400 | 3,445 | 3,400 | 3,420 | 55,800 | 3,420 |
| 2021-12-03 | 3,310 | 3,395 | 3,290 | 3,385 | 60,400 | 3,385 |
| 2021-12-02 | 3,305 | 3,335 | 3,280 | 3,305 | 83,300 | 3,305 |
| 2021-12-01 | 3,305 | 3,355 | 3,270 | 3,350 | 93,900 | 3,350 |
| 2021-11-30 | 3,410 | 3,450 | 3,315 | 3,320 | 129,500 | 3,320 |
| 2021-11-29 | 3,325 | 3,440 | 3,325 | 3,390 | 109,200 | 3,390 |
| 2021-11-26 | 3,475 | 3,475 | 3,375 | 3,380 | 79,600 | 3,380 |
| 2021-11-25 | 3,515 | 3,545 | 3,475 | 3,475 | 55,600 | 3,475 |
| 2021-11-24 | 3,545 | 3,595 | 3,515 | 3,515 | 51,200 | 3,515 |
| 2021-11-22 | 3,510 | 3,550 | 3,505 | 3,540 | 67,100 | 3,540 |
| 2021-11-19 | 3,505 | 3,555 | 3,505 | 3,550 | 39,500 | 3,550 |
| 2021-11-18 | 3,535 | 3,535 | 3,485 | 3,505 | 54,000 | 3,505 |
| 2021-11-17 | 3,580 | 3,595 | 3,535 | 3,535 | 55,600 | 3,535 |
| 2021-11-16 | 3,575 | 3,595 | 3,560 | 3,575 | 71,200 | 3,575 |
| 2021-11-15 | 3,610 | 3,625 | 3,585 | 3,585 | 36,500 | 3,585 |
| 2021-11-12 | 3,540 | 3,620 | 3,540 | 3,595 | 76,500 | 3,595 |
| 2021-11-11 | 3,550 | 3,555 | 3,525 | 3,535 | 43,000 | 3,535 |
| 2021-11-10 | 3,515 | 3,560 | 3,515 | 3,555 | 40,000 | 3,555 |
| 2021-11-09 | 3,580 | 3,580 | 3,515 | 3,515 | 89,400 | 3,515 |
| 2021-11-08 | 3,650 | 3,675 | 3,575 | 3,580 | 80,500 | 3,580 |
| 2021-11-05 | 3,610 | 3,675 | 3,610 | 3,675 | 44,700 | 3,675 |
| 2021-11-04 | 3,615 | 3,665 | 3,605 | 3,640 | 105,600 | 3,640 |
| 2021-11-02 | 3,610 | 3,650 | 3,585 | 3,585 | 61,500 | 3,585 |
| 2021-11-01 | 3,590 | 3,645 | 3,590 | 3,635 | 67,300 | 3,635 |
| 2021-10-29 | 3,535 | 3,560 | 3,520 | 3,555 | 69,400 | 3,555 |
| 2021-10-28 | 3,530 | 3,580 | 3,495 | 3,560 | 81,500 | 3,560 |
| 2021-10-27 | 3,640 | 3,640 | 3,535 | 3,535 | 68,000 | 3,535 |
| 2021-10-26 | 3,595 | 3,650 | 3,590 | 3,640 | 50,300 | 3,640 |
| 2021-10-25 | 3,585 | 3,610 | 3,575 | 3,580 | 51,300 | 3,580 |
| 2021-10-22 | 3,605 | 3,635 | 3,585 | 3,610 | 70,900 | 3,610 |
| 2021-10-21 | 3,670 | 3,680 | 3,620 | 3,620 | 62,100 | 3,620 |
| 2021-10-20 | 3,655 | 3,675 | 3,630 | 3,655 | 105,900 | 3,655 |
| 2021-10-19 | 3,540 | 3,665 | 3,540 | 3,650 | 110,600 | 3,650 |
| 2021-10-18 | 3,550 | 3,555 | 3,520 | 3,550 | 89,400 | 3,550 |
| 2021-10-15 | 3,460 | 3,540 | 3,440 | 3,535 | 109,200 | 3,535 |
| 2021-10-14 | 3,485 | 3,500 | 3,435 | 3,440 | 193,800 | 3,440 |
| 2021-10-13 | 3,480 | 3,555 | 3,475 | 3,485 | 244,600 | 3,485 |
| 2021-10-12 | 3,605 | 3,620 | 3,480 | 3,480 | 545,300 | 3,480 |
| 2021-10-11 | 3,635 | 3,695 | 3,635 | 3,675 | 169,600 | 3,675 |
| 2021-10-08 | 3,640 | 3,695 | 3,630 | 3,650 | 132,600 | 3,650 |
| 2021-10-07 | 3,700 | 3,720 | 3,630 | 3,630 | 92,100 | 3,630 |
| 2021-10-06 | 3,585 | 3,690 | 3,585 | 3,665 | 159,500 | 3,665 |
| 2021-10-05 | 3,550 | 3,615 | 3,535 | 3,580 | 161,100 | 3,580 |
| 2021-10-04 | 3,605 | 3,615 | 3,560 | 3,565 | 146,800 | 3,565 |
| 2021-10-01 | 3,665 | 3,665 | 3,590 | 3,600 | 141,700 | 3,600 |
| 2021-09-30 | 3,710 | 3,735 | 3,685 | 3,690 | 85,900 | 3,690 |
| 2021-09-29 | 3,725 | 3,730 | 3,665 | 3,705 | 117,500 | 3,705 |
| 2021-09-28 | 3,755 | 3,790 | 3,705 | 3,770 | 121,300 | 3,770 |
| 2021-09-27 | 3,765 | 3,810 | 3,745 | 3,760 | 92,400 | 3,760 |
| 2021-09-24 | 3,780 | 3,815 | 3,775 | 3,805 | 121,500 | 3,805 |
| 2021-09-22 | 3,705 | 3,765 | 3,680 | 3,720 | 131,600 | 3,720 |
| 2021-09-21 | 3,715 | 3,765 | 3,690 | 3,730 | 169,800 | 3,730 |
| 2021-09-17 | 3,810 | 3,850 | 3,780 | 3,805 | 278,500 | 3,805 |
| 2021-09-16 | 3,775 | 3,790 | 3,740 | 3,765 | 100,900 | 3,765 |
| 2021-09-15 | 3,800 | 3,810 | 3,755 | 3,765 | 211,500 | 3,765 |
| 2021-09-14 | 3,940 | 3,945 | 3,850 | 3,880 | 154,500 | 3,880 |
| 2021-09-13 | 3,840 | 3,910 | 3,825 | 3,910 | 134,900 | 3,910 |
| 2021-09-10 | 3,760 | 3,845 | 3,760 | 3,845 | 158,100 | 3,845 |
| 2021-09-09 | 3,725 | 3,790 | 3,720 | 3,780 | 89,800 | 3,780 |
| 2021-09-08 | 3,755 | 3,770 | 3,730 | 3,745 | 99,000 | 3,745 |
| 2021-09-07 | 3,770 | 3,785 | 3,735 | 3,760 | 200,000 | 3,760 |
| 2021-09-06 | 3,750 | 3,750 | 3,720 | 3,750 | 121,600 | 3,750 |
| 2021-09-03 | 3,695 | 3,730 | 3,680 | 3,720 | 134,500 | 3,720 |
| 2021-09-02 | 3,755 | 3,760 | 3,685 | 3,725 | 152,600 | 3,725 |
| 2021-09-01 | 3,600 | 3,680 | 3,600 | 3,670 | 130,200 | 3,670 |
| 2021-08-31 | 3,625 | 3,645 | 3,600 | 3,630 | 139,100 | 3,630 |
| 2021-08-30 | 3,570 | 3,640 | 3,565 | 3,635 | 387,000 | 3,635 |
| 2021-08-27 | 3,630 | 3,645 | 3,575 | 3,600 | 256,600 | 3,600 |
| 2021-08-26 | 3,695 | 3,695 | 3,620 | 3,630 | 209,100 | 3,630 |
| 2021-08-25 | 3,775 | 3,775 | 3,680 | 3,705 | 195,300 | 3,705 |
| 2021-08-24 | 3,735 | 3,770 | 3,725 | 3,740 | 82,400 | 3,740 |
| 2021-08-23 | 3,760 | 3,815 | 3,735 | 3,740 | 142,100 | 3,740 |
| 2021-08-20 | 3,770 | 3,790 | 3,735 | 3,760 | 122,800 | 3,760 |
| 2021-08-19 | 3,790 | 3,825 | 3,740 | 3,740 | 122,700 | 3,740 |
| 2021-08-18 | 3,790 | 3,830 | 3,785 | 3,810 | 109,100 | 3,810 |
| 2021-08-17 | 3,840 | 3,875 | 3,820 | 3,825 | 172,100 | 3,825 |
| 2021-08-16 | 3,870 | 3,875 | 3,785 | 3,790 | 216,800 | 3,790 |
| 2021-08-13 | 3,865 | 3,865 | 3,800 | 3,815 | 193,300 | 3,815 |
| 2021-08-12 | 3,860 | 3,860 | 3,795 | 3,800 | 170,000 | 3,800 |
| 2021-08-11 | 3,960 | 3,960 | 3,835 | 3,865 | 201,300 | 3,865 |
| 2021-08-10 | 3,980 | 4,005 | 3,875 | 3,890 | 343,500 | 3,890 |
| 2021-08-06 | 3,920 | 4,045 | 3,920 | 3,980 | 551,400 | 3,980 |
| 2021-08-05 | 3,820 | 3,950 | 3,700 | 3,910 | 1,311,000 | 3,910 |
| 2021-08-04 | 4,390 | 4,410 | 4,250 | 4,270 | 502,200 | 4,270 |
| 2021-08-03 | 4,470 | 4,505 | 4,355 | 4,390 | 310,900 | 4,390 |
| 2021-08-02 | 4,475 | 4,525 | 4,410 | 4,435 | 305,300 | 4,435 |
| 2021-07-30 | 4,550 | 4,550 | 4,380 | 4,445 | 580,800 | 4,445 |
| 2021-07-29 | 4,570 | 4,580 | 4,505 | 4,555 | 333,500 | 4,555 |
| 2021-07-28 | 4,650 | 4,680 | 4,565 | 4,580 | 355,700 | 4,580 |
| 2021-07-27 | 4,600 | 4,670 | 4,545 | 4,665 | 322,400 | 4,665 |
| 2021-07-26 | 4,390 | 4,575 | 4,385 | 4,560 | 371,000 | 4,560 |
| 2021-07-21 | 4,320 | 4,340 | 4,275 | 4,305 | 200,300 | 4,305 |
| 2021-07-20 | 4,300 | 4,365 | 4,275 | 4,315 | 230,700 | 4,315 |
| 2021-07-19 | 4,310 | 4,370 | 4,280 | 4,315 | 289,400 | 4,315 |
| 2021-07-16 | 4,200 | 4,355 | 4,180 | 4,340 | 351,600 | 4,340 |
| 2021-07-15 | 4,135 | 4,245 | 4,120 | 4,215 | 541,900 | 4,215 |
| 2021-07-14 | 4,065 | 4,125 | 4,020 | 4,070 | 474,100 | 4,070 |
| 2021-07-13 | 3,905 | 4,070 | 3,870 | 3,975 | 625,900 | 3,975 |
| 2021-07-12 | 3,840 | 3,845 | 3,760 | 3,785 | 178,500 | 3,785 |
| 2021-07-09 | 3,720 | 3,780 | 3,690 | 3,780 | 169,700 | 3,780 |
| 2021-07-08 | 3,805 | 3,825 | 3,740 | 3,740 | 104,200 | 3,740 |
| 2021-07-07 | 3,840 | 3,850 | 3,815 | 3,820 | 114,400 | 3,820 |
| 2021-07-06 | 3,845 | 3,850 | 3,815 | 3,840 | 58,500 | 3,840 |
| 2021-07-05 | 3,810 | 3,860 | 3,800 | 3,830 | 133,500 | 3,830 |
| 2021-07-02 | 3,805 | 3,900 | 3,805 | 3,870 | 244,300 | 3,870 |
| 2021-07-01 | 3,790 | 3,850 | 3,775 | 3,795 | 168,000 | 3,795 |
| 2021-06-30 | 3,900 | 3,920 | 3,800 | 3,820 | 210,800 | 3,820 |
| 2021-06-29 | 3,880 | 3,885 | 3,820 | 3,880 | 158,300 | 3,880 |
| 2021-06-28 | 3,865 | 3,920 | 3,820 | 3,880 | 238,200 | 3,880 |
| 2021-06-25 | 3,775 | 3,865 | 3,770 | 3,845 | 352,700 | 3,845 |
| 2021-06-24 | 3,730 | 3,760 | 3,685 | 3,750 | 146,900 | 3,750 |
| 2021-06-23 | 3,720 | 3,760 | 3,690 | 3,730 | 275,700 | 3,730 |
| 2021-06-22 | 3,655 | 3,680 | 3,610 | 3,665 | 207,500 | 3,665 |
| 2021-06-21 | 3,630 | 3,630 | 3,595 | 3,605 | 213,700 | 3,605 |
| 2021-06-18 | 3,650 | 3,665 | 3,590 | 3,640 | 257,100 | 3,640 |
| 2021-06-17 | 3,665 | 3,680 | 3,635 | 3,635 | 139,300 | 3,635 |
| 2021-06-16 | 3,690 | 3,730 | 3,645 | 3,665 | 263,000 | 3,665 |
| 2021-06-15 | 3,705 | 3,720 | 3,685 | 3,720 | 178,100 | 3,720 |
| 2021-06-14 | 3,780 | 3,780 | 3,675 | 3,700 | 425,700 | 3,700 |
| 2021-06-11 | 3,785 | 3,900 | 3,705 | 3,810 | 1,220,600 | 3,810 |
| 2021-06-10 | 3,600 | 3,875 | 3,570 | 3,810 | 2,571,200 | 3,810 |
| 2021-06-09 | 3,120 | 3,190 | 3,120 | 3,175 | 164,500 | 3,175 |
| 2021-06-08 | 3,060 | 3,110 | 3,055 | 3,110 | 99,300 | 3,110 |
| 2021-06-07 | 3,055 | 3,080 | 3,040 | 3,075 | 98,300 | 3,075 |
| 2021-06-04 | 3,000 | 3,055 | 3,000 | 3,045 | 131,700 | 3,045 |
| 2021-06-03 | 3,020 | 3,020 | 2,996 | 3,005 | 145,200 | 3,005 |
| 2021-06-02 | 3,000 | 3,010 | 2,945 | 2,995 | 305,700 | 2,995 |
| 2021-06-01 | 2,995 | 3,010 | 2,970 | 2,993 | 221,200 | 2,993 |
| 2021-05-31 | 3,010 | 3,020 | 2,973 | 2,995 | 156,100 | 2,995 |
| 2021-05-28 | 3,000 | 3,020 | 2,996 | 3,010 | 130,900 | 3,010 |
| 2021-05-27 | 3,000 | 3,010 | 2,966 | 2,966 | 235,200 | 2,966 |
| 2021-05-26 | 3,000 | 3,025 | 2,985 | 2,995 | 146,200 | 2,995 |
| 2021-05-25 | 3,050 | 3,050 | 2,996 | 3,000 | 178,400 | 3,000 |
| 2021-05-24 | 3,060 | 3,080 | 3,050 | 3,050 | 118,400 | 3,050 |
| 2021-05-21 | 2,998 | 3,050 | 2,995 | 3,040 | 136,400 | 3,040 |
| 2021-05-20 | 3,015 | 3,025 | 2,999 | 3,020 | 133,900 | 3,020 |
| 2021-05-19 | 3,000 | 3,020 | 2,996 | 3,010 | 109,600 | 3,010 |
| 2021-05-18 | 3,040 | 3,050 | 3,005 | 3,025 | 119,700 | 3,025 |
| 2021-05-17 | 3,025 | 3,045 | 3,005 | 3,045 | 134,900 | 3,045 |
| 2021-05-14 | 3,015 | 3,055 | 3,010 | 3,040 | 111,400 | 3,040 |
| 2021-05-13 | 2,995 | 3,015 | 2,960 | 2,980 | 262,300 | 2,980 |
| 2021-05-12 | 3,020 | 3,035 | 2,968 | 3,015 | 274,700 | 3,015 |
| 2021-05-11 | 3,070 | 3,075 | 3,030 | 3,030 | 147,500 | 3,030 |
| 2021-05-10 | 3,110 | 3,115 | 3,060 | 3,070 | 96,100 | 3,070 |
| 2021-05-07 | 3,035 | 3,145 | 3,025 | 3,130 | 274,100 | 3,130 |
| 2021-05-06 | 2,998 | 3,040 | 2,982 | 2,984 | 404,900 | 2,984 |
| 2021-04-30 | 2,995 | 3,010 | 2,946 | 2,956 | 408,300 | 2,956 |
| 2021-04-28 | 3,060 | 3,065 | 3,005 | 3,015 | 142,000 | 3,015 |
| 2021-04-27 | 3,040 | 3,115 | 3,040 | 3,045 | 178,800 | 3,045 |
| 2021-04-26 | 3,085 | 3,085 | 3,035 | 3,035 | 193,500 | 3,035 |
| 2021-04-23 | 3,080 | 3,115 | 3,080 | 3,080 | 85,000 | 3,080 |
| 2021-04-22 | 3,150 | 3,150 | 3,070 | 3,100 | 206,200 | 3,100 |
| 2021-04-21 | 3,125 | 3,135 | 3,075 | 3,110 | 152,300 | 3,110 |
| 2021-04-20 | 3,200 | 3,210 | 3,155 | 3,155 | 110,600 | 3,155 |
| 2021-04-19 | 3,220 | 3,250 | 3,200 | 3,220 | 84,100 | 3,220 |
| 2021-04-16 | 3,205 | 3,220 | 3,175 | 3,220 | 147,400 | 3,220 |
| 2021-04-15 | 3,160 | 3,275 | 3,160 | 3,245 | 212,900 | 3,245 |
| 2021-04-14 | 3,330 | 3,330 | 3,145 | 3,170 | 522,200 | 3,170 |
| 2021-04-13 | 3,170 | 3,345 | 3,140 | 3,335 | 507,300 | 3,335 |
| 2021-04-12 | 3,220 | 3,255 | 3,180 | 3,225 | 259,400 | 3,225 |
| 2021-04-09 | 3,240 | 3,250 | 3,200 | 3,210 | 129,700 | 3,210 |
| 2021-04-08 | 3,245 | 3,250 | 3,180 | 3,210 | 165,200 | 3,210 |
| 2021-04-07 | 3,185 | 3,280 | 3,180 | 3,275 | 301,100 | 3,275 |
| 2021-04-06 | 3,230 | 3,230 | 3,165 | 3,175 | 131,100 | 3,175 |
| 2021-04-05 | 3,155 | 3,235 | 3,150 | 3,215 | 131,200 | 3,215 |
| 2021-04-02 | 3,135 | 3,175 | 3,135 | 3,145 | 118,400 | 3,145 |
| 2021-04-01 | 3,185 | 3,190 | 3,125 | 3,135 | 187,900 | 3,135 |
| 2021-03-31 | 3,225 | 3,245 | 3,175 | 3,185 | 175,800 | 3,185 |
| 2021-03-30 | 3,290 | 3,290 | 3,215 | 3,225 | 184,300 | 3,225 |
| 2021-03-29 | 3,280 | 3,300 | 3,235 | 3,295 | 249,500 | 3,295 |
| 2021-03-26 | 3,290 | 3,320 | 3,265 | 3,280 | 220,900 | 3,280 |
| 2021-03-25 | 3,210 | 3,295 | 3,200 | 3,280 | 210,300 | 3,280 |
| 2021-03-24 | 3,210 | 3,250 | 3,130 | 3,185 | 331,200 | 3,185 |
| 2021-03-23 | 3,320 | 3,360 | 3,240 | 3,250 | 407,800 | 3,250 |
| 2021-03-22 | 3,220 | 3,315 | 3,200 | 3,300 | 361,000 | 3,300 |
| 2021-03-19 | 3,180 | 3,220 | 3,155 | 3,205 | 317,800 | 3,205 |
| 2021-03-18 | 3,160 | 3,175 | 3,125 | 3,175 | 246,100 | 3,175 |
| 2021-03-17 | 3,090 | 3,175 | 3,080 | 3,170 | 247,800 | 3,170 |
| 2021-03-16 | 3,095 | 3,125 | 3,070 | 3,120 | 336,500 | 3,120 |
| 2021-03-15 | 3,050 | 3,080 | 3,045 | 3,075 | 286,300 | 3,075 |
| 2021-03-12 | 3,020 | 3,040 | 2,987 | 3,030 | 238,000 | 3,030 |
| 2021-03-11 | 2,977 | 3,010 | 2,974 | 3,010 | 204,600 | 3,010 |
| 2021-03-10 | 2,974 | 2,999 | 2,959 | 2,974 | 235,800 | 2,974 |
| 2021-03-09 | 2,956 | 2,960 | 2,882 | 2,959 | 407,000 | 2,959 |
| 2021-03-08 | 2,982 | 2,989 | 2,908 | 2,918 | 269,400 | 2,918 |
| 2021-03-05 | 2,948 | 2,966 | 2,921 | 2,960 | 235,700 | 2,960 |
| 2021-03-04 | 2,976 | 2,987 | 2,918 | 2,945 | 309,700 | 2,945 |
| 2021-03-03 | 3,020 | 3,060 | 2,988 | 3,010 | 291,700 | 3,010 |
| 2021-03-02 | 2,969 | 3,015 | 2,955 | 3,015 | 369,700 | 3,015 |
| 2021-03-01 | 2,911 | 2,973 | 2,903 | 2,956 | 356,500 | 2,956 |
| 2021-02-26 | 2,879 | 2,941 | 2,870 | 2,900 | 424,700 | 2,900 |
| 2021-02-25 | 2,944 | 2,945 | 2,869 | 2,889 | 840,300 | 2,889 |
| 2021-02-24 | 3,020 | 3,035 | 2,928 | 2,945 | 1,215,900 | 2,945 |
| 2021-02-22 | 3,000 | 3,025 | 2,991 | 3,015 | 686,400 | 3,015 |
| 2021-02-19 | 2,995 | 3,000 | 2,951 | 2,975 | 854,400 | 2,975 |
| 2021-02-18 | 2,983 | 3,015 | 2,975 | 2,995 | 400,800 | 2,995 |
| 2021-02-17 | 3,025 | 3,035 | 2,970 | 2,970 | 478,900 | 2,970 |
| 2021-02-16 | 3,060 | 3,085 | 3,010 | 3,020 | 386,700 | 3,020 |
| 2021-02-15 | 2,956 | 3,045 | 2,946 | 3,030 | 577,800 | 3,030 |
| 2021-02-12 | 2,960 | 2,963 | 2,920 | 2,932 | 691,800 | 2,932 |
| 2021-02-10 | 2,956 | 2,972 | 2,940 | 2,962 | 360,000 | 2,962 |
| 2021-02-09 | 2,975 | 2,978 | 2,930 | 2,958 | 398,400 | 2,958 |
| 2021-02-08 | 2,920 | 2,977 | 2,916 | 2,976 | 309,700 | 2,976 |
| 2021-02-05 | 2,926 | 2,927 | 2,905 | 2,908 | 404,100 | 2,908 |
| 2021-02-04 | 2,895 | 2,911 | 2,882 | 2,904 | 255,000 | 2,904 |
| 2021-02-03 | 2,869 | 2,894 | 2,850 | 2,883 | 340,900 | 2,883 |
| 2021-02-02 | 2,845 | 2,856 | 2,828 | 2,842 | 305,900 | 2,842 |
| 2021-02-01 | 2,836 | 2,867 | 2,818 | 2,858 | 470,600 | 2,858 |
| 2021-01-29 | 2,893 | 2,918 | 2,851 | 2,851 | 372,500 | 2,851 |
| 2021-01-28 | 2,890 | 2,916 | 2,884 | 2,894 | 364,500 | 2,894 |
| 2021-01-27 | 2,952 | 2,979 | 2,916 | 2,916 | 446,400 | 2,916 |
| 2021-01-26 | 2,896 | 2,944 | 2,882 | 2,930 | 283,600 | 2,930 |
| 2021-01-25 | 2,884 | 2,898 | 2,864 | 2,896 | 372,400 | 2,896 |
| 2021-01-22 | 2,880 | 2,892 | 2,874 | 2,882 | 318,400 | 2,882 |
| 2021-01-21 | 2,890 | 2,938 | 2,875 | 2,880 | 347,200 | 2,880 |
| 2021-01-20 | 2,894 | 2,921 | 2,861 | 2,869 | 292,700 | 2,869 |
| 2021-01-19 | 2,919 | 2,919 | 2,887 | 2,887 | 381,900 | 2,887 |
| 2021-01-18 | 2,924 | 2,940 | 2,897 | 2,916 | 281,800 | 2,916 |
| 2021-01-15 | 3,010 | 3,030 | 2,924 | 2,924 | 666,500 | 2,924 |
| 2021-01-14 | 3,055 | 3,055 | 3,010 | 3,025 | 413,800 | 3,025 |
| 2021-01-13 | 3,100 | 3,125 | 3,030 | 3,040 | 1,021,400 | 3,040 |
| 2021-01-12 | 3,330 | 3,330 | 3,210 | 3,295 | 361,000 | 3,295 |
| 2021-01-08 | 3,290 | 3,290 | 3,260 | 3,280 | 190,600 | 3,280 |
| 2021-01-07 | 3,250 | 3,285 | 3,245 | 3,275 | 221,400 | 3,275 |
| 2021-01-06 | 3,215 | 3,285 | 3,210 | 3,225 | 190,100 | 3,225 |
| 2021-01-05 | 3,230 | 3,235 | 3,180 | 3,200 | 184,500 | 3,200 |
| 2021-01-04 | 3,250 | 3,265 | 3,185 | 3,225 | 176,000 | 3,225 |
分割・併合履歴 ： [2003-08-26]1株→1.1株 [2000-02-24]1株→1.15株 [1997-02-25]1株→1.1株
