9037 (株)ハマキョウレックス 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 | 2,920 | 2,926 | 2,887 | 2,904 | 9,500 | 2,904 |
| 2021-12-29 | 2,864 | 2,940 | 2,864 | 2,923 | 16,300 | 2,923 |
| 2021-12-28 | 2,886 | 2,912 | 2,861 | 2,909 | 25,000 | 2,909 |
| 2021-12-27 | 2,882 | 2,882 | 2,834 | 2,852 | 26,300 | 2,852 |
| 2021-12-24 | 2,904 | 2,904 | 2,880 | 2,888 | 12,300 | 2,888 |
| 2021-12-23 | 2,875 | 2,882 | 2,859 | 2,874 | 10,500 | 2,874 |
| 2021-12-22 | 2,896 | 2,896 | 2,854 | 2,863 | 15,600 | 2,863 |
| 2021-12-21 | 2,907 | 2,921 | 2,860 | 2,898 | 25,800 | 2,898 |
| 2021-12-20 | 2,911 | 2,932 | 2,847 | 2,857 | 25,900 | 2,857 |
| 2021-12-17 | 2,930 | 2,964 | 2,916 | 2,942 | 43,700 | 2,942 |
| 2021-12-16 | 2,944 | 2,964 | 2,907 | 2,936 | 30,500 | 2,936 |
| 2021-12-15 | 2,870 | 2,923 | 2,855 | 2,919 | 18,500 | 2,919 |
| 2021-12-14 | 2,924 | 2,930 | 2,868 | 2,881 | 31,700 | 2,881 |
| 2021-12-13 | 2,952 | 2,952 | 2,916 | 2,931 | 14,500 | 2,931 |
| 2021-12-10 | 2,938 | 2,965 | 2,929 | 2,940 | 27,400 | 2,940 |
| 2021-12-09 | 2,945 | 2,980 | 2,920 | 2,941 | 19,300 | 2,941 |
| 2021-12-08 | 3,035 | 3,045 | 2,950 | 2,956 | 44,100 | 2,956 |
| 2021-12-07 | 2,943 | 3,005 | 2,924 | 3,000 | 28,900 | 3,000 |
| 2021-12-06 | 2,935 | 2,950 | 2,886 | 2,901 | 31,100 | 2,901 |
| 2021-12-03 | 2,906 | 2,977 | 2,906 | 2,945 | 28,100 | 2,945 |
| 2021-12-02 | 2,854 | 2,931 | 2,854 | 2,890 | 41,200 | 2,890 |
| 2021-12-01 | 2,840 | 2,891 | 2,822 | 2,878 | 29,600 | 2,878 |
| 2021-11-30 | 2,865 | 2,943 | 2,850 | 2,850 | 58,600 | 2,850 |
| 2021-11-29 | 2,920 | 2,934 | 2,862 | 2,868 | 63,300 | 2,868 |
| 2021-11-26 | 2,965 | 2,965 | 2,930 | 2,936 | 24,700 | 2,936 |
| 2021-11-25 | 2,989 | 2,992 | 2,974 | 2,974 | 6,800 | 2,974 |
| 2021-11-24 | 2,998 | 3,015 | 2,968 | 2,973 | 24,500 | 2,973 |
| 2021-11-22 | 2,991 | 2,998 | 2,965 | 2,998 | 32,000 | 2,998 |
| 2021-11-19 | 3,000 | 3,010 | 2,977 | 2,998 | 40,100 | 2,998 |
| 2021-11-18 | 3,000 | 3,070 | 3,000 | 3,045 | 30,800 | 3,045 |
| 2021-11-17 | 3,070 | 3,070 | 2,994 | 3,000 | 47,900 | 3,000 |
| 2021-11-16 | 3,070 | 3,105 | 3,060 | 3,070 | 11,400 | 3,070 |
| 2021-11-15 | 3,120 | 3,120 | 3,075 | 3,075 | 20,600 | 3,075 |
| 2021-11-12 | 3,055 | 3,105 | 3,055 | 3,105 | 15,800 | 3,105 |
| 2021-11-11 | 3,065 | 3,070 | 3,030 | 3,040 | 12,400 | 3,040 |
| 2021-11-10 | 3,095 | 3,100 | 3,065 | 3,065 | 13,300 | 3,065 |
| 2021-11-09 | 3,140 | 3,140 | 3,090 | 3,095 | 25,800 | 3,095 |
| 2021-11-08 | 3,170 | 3,170 | 3,110 | 3,115 | 16,600 | 3,115 |
| 2021-11-05 | 3,180 | 3,185 | 3,135 | 3,160 | 17,900 | 3,160 |
| 2021-11-04 | 3,155 | 3,210 | 3,140 | 3,190 | 36,100 | 3,190 |
| 2021-11-02 | 3,205 | 3,205 | 3,100 | 3,110 | 35,300 | 3,110 |
| 2021-11-01 | 3,235 | 3,235 | 3,170 | 3,210 | 44,500 | 3,210 |
| 2021-10-29 | 3,245 | 3,265 | 3,125 | 3,150 | 61,900 | 3,150 |
| 2021-10-28 | 3,325 | 3,340 | 3,265 | 3,325 | 129,700 | 3,325 |
| 2021-10-27 | 3,325 | 3,330 | 3,280 | 3,315 | 29,700 | 3,315 |
| 2021-10-26 | 3,350 | 3,350 | 3,300 | 3,320 | 19,900 | 3,320 |
| 2021-10-25 | 3,320 | 3,360 | 3,305 | 3,320 | 25,700 | 3,320 |
| 2021-10-22 | 3,255 | 3,365 | 3,250 | 3,320 | 46,800 | 3,320 |
| 2021-10-21 | 3,290 | 3,315 | 3,250 | 3,270 | 17,900 | 3,270 |
| 2021-10-20 | 3,315 | 3,315 | 3,285 | 3,310 | 21,700 | 3,310 |
| 2021-10-19 | 3,310 | 3,320 | 3,295 | 3,315 | 17,000 | 3,315 |
| 2021-10-18 | 3,300 | 3,320 | 3,265 | 3,310 | 27,100 | 3,310 |
| 2021-10-15 | 3,250 | 3,320 | 3,250 | 3,310 | 31,600 | 3,310 |
| 2021-10-14 | 3,235 | 3,245 | 3,200 | 3,230 | 35,100 | 3,230 |
| 2021-10-13 | 3,230 | 3,260 | 3,205 | 3,240 | 26,500 | 3,240 |
| 2021-10-12 | 3,265 | 3,270 | 3,215 | 3,235 | 31,400 | 3,235 |
| 2021-10-11 | 3,200 | 3,270 | 3,195 | 3,270 | 38,100 | 3,270 |
| 2021-10-08 | 3,190 | 3,235 | 3,170 | 3,200 | 53,300 | 3,200 |
| 2021-10-07 | 3,210 | 3,240 | 3,180 | 3,195 | 25,100 | 3,195 |
| 2021-10-06 | 3,170 | 3,225 | 3,150 | 3,180 | 34,600 | 3,180 |
| 2021-10-05 | 3,210 | 3,210 | 3,155 | 3,170 | 42,500 | 3,170 |
| 2021-10-04 | 3,300 | 3,315 | 3,245 | 3,245 | 22,100 | 3,245 |
| 2021-10-01 | 3,340 | 3,340 | 3,260 | 3,265 | 27,900 | 3,265 |
| 2021-09-30 | 3,380 | 3,400 | 3,370 | 3,375 | 23,600 | 3,375 |
| 2021-09-29 | 3,380 | 3,390 | 3,325 | 3,385 | 40,300 | 3,385 |
| 2021-09-28 | 3,450 | 3,490 | 3,405 | 3,460 | 39,700 | 3,460 |
| 2021-09-27 | 3,475 | 3,485 | 3,440 | 3,455 | 27,900 | 3,455 |
| 2021-09-24 | 3,440 | 3,480 | 3,420 | 3,465 | 46,900 | 3,465 |
| 2021-09-22 | 3,455 | 3,455 | 3,380 | 3,395 | 26,400 | 3,395 |
| 2021-09-21 | 3,415 | 3,460 | 3,385 | 3,455 | 42,900 | 3,455 |
| 2021-09-17 | 3,530 | 3,560 | 3,500 | 3,505 | 53,700 | 3,505 |
| 2021-09-16 | 3,490 | 3,530 | 3,490 | 3,530 | 35,000 | 3,530 |
| 2021-09-15 | 3,470 | 3,500 | 3,440 | 3,485 | 29,700 | 3,485 |
| 2021-09-14 | 3,465 | 3,540 | 3,460 | 3,540 | 38,600 | 3,540 |
| 2021-09-13 | 3,425 | 3,465 | 3,420 | 3,465 | 23,500 | 3,465 |
| 2021-09-10 | 3,410 | 3,430 | 3,385 | 3,420 | 48,600 | 3,420 |
| 2021-09-09 | 3,385 | 3,455 | 3,375 | 3,425 | 31,200 | 3,425 |
| 2021-09-08 | 3,405 | 3,430 | 3,375 | 3,430 | 37,400 | 3,430 |
| 2021-09-07 | 3,380 | 3,415 | 3,355 | 3,405 | 41,500 | 3,405 |
| 2021-09-06 | 3,345 | 3,355 | 3,295 | 3,355 | 39,300 | 3,355 |
| 2021-09-03 | 3,330 | 3,355 | 3,295 | 3,345 | 39,500 | 3,345 |
| 2021-09-02 | 3,305 | 3,345 | 3,300 | 3,330 | 25,800 | 3,330 |
| 2021-09-01 | 3,265 | 3,300 | 3,240 | 3,280 | 23,400 | 3,280 |
| 2021-08-31 | 3,280 | 3,300 | 3,260 | 3,280 | 18,700 | 3,280 |
| 2021-08-30 | 3,280 | 3,295 | 3,240 | 3,295 | 15,200 | 3,295 |
| 2021-08-27 | 3,245 | 3,265 | 3,215 | 3,235 | 12,700 | 3,235 |
| 2021-08-26 | 3,270 | 3,290 | 3,240 | 3,250 | 14,500 | 3,250 |
| 2021-08-25 | 3,265 | 3,295 | 3,265 | 3,270 | 13,400 | 3,270 |
| 2021-08-24 | 3,225 | 3,290 | 3,225 | 3,265 | 21,200 | 3,265 |
| 2021-08-23 | 3,195 | 3,255 | 3,195 | 3,240 | 20,900 | 3,240 |
| 2021-08-20 | 3,200 | 3,230 | 3,145 | 3,160 | 25,100 | 3,160 |
| 2021-08-19 | 3,195 | 3,215 | 3,155 | 3,170 | 43,000 | 3,170 |
| 2021-08-18 | 3,170 | 3,220 | 3,155 | 3,205 | 15,900 | 3,205 |
| 2021-08-17 | 3,175 | 3,180 | 3,115 | 3,155 | 35,600 | 3,155 |
| 2021-08-16 | 3,225 | 3,225 | 3,135 | 3,175 | 43,900 | 3,175 |
| 2021-08-13 | 3,250 | 3,260 | 3,235 | 3,260 | 7,800 | 3,260 |
| 2021-08-12 | 3,230 | 3,280 | 3,215 | 3,245 | 37,400 | 3,245 |
| 2021-08-11 | 3,250 | 3,260 | 3,200 | 3,220 | 20,300 | 3,220 |
| 2021-08-10 | 3,180 | 3,225 | 3,180 | 3,205 | 28,600 | 3,205 |
| 2021-08-06 | 3,225 | 3,240 | 3,180 | 3,180 | 13,200 | 3,180 |
| 2021-08-05 | 3,170 | 3,245 | 3,170 | 3,230 | 28,200 | 3,230 |
| 2021-08-04 | 3,270 | 3,270 | 3,180 | 3,180 | 17,400 | 3,180 |
| 2021-08-03 | 3,260 | 3,290 | 3,220 | 3,245 | 23,300 | 3,245 |
| 2021-08-02 | 3,185 | 3,330 | 3,185 | 3,310 | 42,300 | 3,310 |
| 2021-07-30 | 3,175 | 3,190 | 3,110 | 3,155 | 27,100 | 3,155 |
| 2021-07-29 | 3,195 | 3,210 | 3,170 | 3,200 | 9,300 | 3,200 |
| 2021-07-28 | 3,205 | 3,230 | 3,185 | 3,205 | 11,200 | 3,205 |
| 2021-07-27 | 3,240 | 3,240 | 3,215 | 3,225 | 13,400 | 3,225 |
| 2021-07-26 | 3,250 | 3,250 | 3,185 | 3,215 | 13,700 | 3,215 |
| 2021-07-21 | 3,155 | 3,190 | 3,155 | 3,165 | 14,000 | 3,165 |
| 2021-07-20 | 3,120 | 3,160 | 3,115 | 3,135 | 24,000 | 3,135 |
| 2021-07-19 | 3,180 | 3,180 | 3,120 | 3,160 | 20,600 | 3,160 |
| 2021-07-16 | 3,140 | 3,190 | 3,140 | 3,180 | 23,000 | 3,180 |
| 2021-07-15 | 3,190 | 3,240 | 3,160 | 3,175 | 29,700 | 3,175 |
| 2021-07-14 | 3,200 | 3,285 | 3,195 | 3,225 | 22,500 | 3,225 |
| 2021-07-13 | 3,215 | 3,245 | 3,195 | 3,220 | 19,100 | 3,220 |
| 2021-07-12 | 3,155 | 3,230 | 3,155 | 3,220 | 19,000 | 3,220 |
| 2021-07-09 | 3,090 | 3,140 | 3,060 | 3,125 | 46,800 | 3,125 |
| 2021-07-08 | 3,170 | 3,190 | 3,150 | 3,150 | 31,200 | 3,150 |
| 2021-07-07 | 3,170 | 3,205 | 3,155 | 3,175 | 21,100 | 3,175 |
| 2021-07-06 | 3,230 | 3,230 | 3,195 | 3,200 | 9,000 | 3,200 |
| 2021-07-05 | 3,220 | 3,230 | 3,195 | 3,210 | 17,600 | 3,210 |
| 2021-07-02 | 3,185 | 3,225 | 3,160 | 3,220 | 40,100 | 3,220 |
| 2021-07-01 | 3,225 | 3,235 | 3,135 | 3,155 | 25,800 | 3,155 |
| 2021-06-30 | 3,250 | 3,270 | 3,190 | 3,190 | 54,200 | 3,190 |
| 2021-06-29 | 3,210 | 3,235 | 3,160 | 3,220 | 48,600 | 3,220 |
| 2021-06-28 | 3,255 | 3,280 | 3,190 | 3,240 | 47,000 | 3,240 |
| 2021-06-25 | 3,270 | 3,305 | 3,260 | 3,290 | 34,200 | 3,290 |
| 2021-06-24 | 3,250 | 3,260 | 3,210 | 3,230 | 27,100 | 3,230 |
| 2021-06-23 | 3,275 | 3,295 | 3,245 | 3,290 | 46,000 | 3,290 |
| 2021-06-22 | 3,185 | 3,315 | 3,175 | 3,250 | 68,800 | 3,250 |
| 2021-06-21 | 3,170 | 3,180 | 3,115 | 3,115 | 63,100 | 3,115 |
| 2021-06-18 | 3,185 | 3,210 | 3,160 | 3,190 | 44,300 | 3,190 |
| 2021-06-17 | 3,185 | 3,185 | 3,150 | 3,160 | 50,400 | 3,160 |
| 2021-06-16 | 3,130 | 3,165 | 3,110 | 3,165 | 35,200 | 3,165 |
| 2021-06-15 | 3,105 | 3,145 | 3,095 | 3,115 | 31,300 | 3,115 |
| 2021-06-14 | 3,095 | 3,100 | 3,070 | 3,090 | 26,700 | 3,090 |
| 2021-06-11 | 3,085 | 3,100 | 3,065 | 3,070 | 61,100 | 3,070 |
| 2021-06-10 | 3,075 | 3,075 | 3,050 | 3,075 | 27,400 | 3,075 |
| 2021-06-09 | 3,085 | 3,110 | 3,060 | 3,070 | 25,000 | 3,070 |
| 2021-06-08 | 3,060 | 3,115 | 3,050 | 3,110 | 21,500 | 3,110 |
| 2021-06-07 | 3,080 | 3,100 | 3,055 | 3,055 | 21,600 | 3,055 |
| 2021-06-04 | 3,105 | 3,115 | 3,060 | 3,065 | 35,000 | 3,065 |
| 2021-06-03 | 3,070 | 3,105 | 3,060 | 3,090 | 34,400 | 3,090 |
| 2021-06-02 | 3,035 | 3,055 | 3,010 | 3,050 | 56,600 | 3,050 |
| 2021-06-01 | 3,055 | 3,070 | 3,020 | 3,035 | 31,100 | 3,035 |
| 2021-05-31 | 3,095 | 3,100 | 3,025 | 3,030 | 32,400 | 3,030 |
| 2021-05-28 | 3,035 | 3,095 | 3,035 | 3,095 | 42,200 | 3,095 |
| 2021-05-27 | 3,030 | 3,055 | 2,985 | 2,985 | 94,500 | 2,985 |
| 2021-05-26 | 3,040 | 3,060 | 3,030 | 3,035 | 33,800 | 3,035 |
| 2021-05-25 | 3,120 | 3,130 | 3,020 | 3,025 | 89,900 | 3,025 |
| 2021-05-24 | 3,170 | 3,195 | 3,095 | 3,120 | 49,800 | 3,120 |
| 2021-05-21 | 3,135 | 3,200 | 3,135 | 3,175 | 36,500 | 3,175 |
| 2021-05-20 | 3,140 | 3,175 | 3,125 | 3,125 | 26,700 | 3,125 |
| 2021-05-19 | 3,145 | 3,175 | 3,110 | 3,120 | 24,300 | 3,120 |
| 2021-05-18 | 3,130 | 3,175 | 3,120 | 3,160 | 23,300 | 3,160 |
| 2021-05-17 | 3,150 | 3,175 | 3,115 | 3,115 | 34,000 | 3,115 |
| 2021-05-14 | 3,105 | 3,150 | 3,090 | 3,090 | 33,800 | 3,090 |
| 2021-05-13 | 3,115 | 3,120 | 3,055 | 3,055 | 31,000 | 3,055 |
| 2021-05-12 | 3,150 | 3,160 | 3,075 | 3,120 | 54,000 | 3,120 |
| 2021-05-11 | 3,195 | 3,215 | 3,155 | 3,160 | 29,400 | 3,160 |
| 2021-05-10 | 3,245 | 3,265 | 3,170 | 3,180 | 16,700 | 3,180 |
| 2021-05-07 | 3,165 | 3,205 | 3,160 | 3,195 | 19,600 | 3,195 |
| 2021-05-06 | 3,120 | 3,170 | 3,120 | 3,130 | 26,000 | 3,130 |
| 2021-04-30 | 3,085 | 3,130 | 3,075 | 3,075 | 32,200 | 3,075 |
| 2021-04-28 | 3,100 | 3,115 | 3,070 | 3,090 | 32,200 | 3,090 |
| 2021-04-27 | 3,070 | 3,090 | 3,040 | 3,055 | 31,000 | 3,055 |
| 2021-04-26 | 3,080 | 3,085 | 3,030 | 3,060 | 30,600 | 3,060 |
| 2021-04-23 | 3,055 | 3,095 | 3,055 | 3,080 | 20,200 | 3,080 |
| 2021-04-22 | 3,105 | 3,135 | 3,080 | 3,110 | 19,900 | 3,110 |
| 2021-04-21 | 3,110 | 3,135 | 3,075 | 3,110 | 39,300 | 3,110 |
| 2021-04-20 | 3,220 | 3,220 | 3,150 | 3,150 | 31,500 | 3,150 |
| 2021-04-19 | 3,210 | 3,250 | 3,205 | 3,215 | 19,100 | 3,215 |
| 2021-04-16 | 3,265 | 3,265 | 3,210 | 3,210 | 11,600 | 3,210 |
| 2021-04-15 | 3,265 | 3,320 | 3,230 | 3,245 | 25,500 | 3,245 |
| 2021-04-14 | 3,275 | 3,285 | 3,240 | 3,280 | 36,100 | 3,280 |
| 2021-04-13 | 3,185 | 3,300 | 3,180 | 3,270 | 46,700 | 3,270 |
| 2021-04-12 | 3,125 | 3,200 | 3,125 | 3,170 | 35,900 | 3,170 |
| 2021-04-09 | 3,105 | 3,130 | 3,080 | 3,110 | 54,100 | 3,110 |
| 2021-04-08 | 3,200 | 3,200 | 3,120 | 3,125 | 39,400 | 3,125 |
| 2021-04-07 | 3,205 | 3,235 | 3,200 | 3,220 | 17,800 | 3,220 |
| 2021-04-06 | 3,290 | 3,300 | 3,195 | 3,215 | 39,100 | 3,215 |
| 2021-04-05 | 3,275 | 3,320 | 3,265 | 3,290 | 23,900 | 3,290 |
| 2021-04-02 | 3,320 | 3,320 | 3,255 | 3,290 | 18,300 | 3,290 |
| 2021-04-01 | 3,245 | 3,270 | 3,230 | 3,255 | 28,600 | 3,255 |
| 2021-03-31 | 3,295 | 3,310 | 3,245 | 3,245 | 39,400 | 3,245 |
| 2021-03-30 | 3,410 | 3,425 | 3,325 | 3,350 | 29,000 | 3,350 |
| 2021-03-29 | 3,505 | 3,505 | 3,395 | 3,450 | 49,200 | 3,450 |
| 2021-03-26 | 3,465 | 3,465 | 3,390 | 3,435 | 33,000 | 3,435 |
| 2021-03-25 | 3,355 | 3,450 | 3,355 | 3,425 | 24,200 | 3,425 |
| 2021-03-24 | 3,440 | 3,450 | 3,345 | 3,355 | 33,500 | 3,355 |
| 2021-03-23 | 3,480 | 3,505 | 3,445 | 3,495 | 28,700 | 3,495 |
| 2021-03-22 | 3,480 | 3,530 | 3,445 | 3,500 | 46,100 | 3,500 |
| 2021-03-19 | 3,530 | 3,540 | 3,490 | 3,495 | 58,800 | 3,495 |
| 2021-03-18 | 3,555 | 3,560 | 3,500 | 3,535 | 36,600 | 3,535 |
| 2021-03-17 | 3,535 | 3,540 | 3,495 | 3,535 | 32,300 | 3,535 |
| 2021-03-16 | 3,475 | 3,545 | 3,455 | 3,540 | 61,300 | 3,540 |
| 2021-03-15 | 3,385 | 3,495 | 3,380 | 3,475 | 49,800 | 3,475 |
| 2021-03-12 | 3,420 | 3,450 | 3,400 | 3,440 | 46,200 | 3,440 |
| 2021-03-11 | 3,335 | 3,425 | 3,325 | 3,410 | 39,000 | 3,410 |
| 2021-03-10 | 3,315 | 3,335 | 3,290 | 3,305 | 35,000 | 3,305 |
| 2021-03-09 | 3,365 | 3,365 | 3,315 | 3,350 | 38,300 | 3,350 |
| 2021-03-08 | 3,295 | 3,345 | 3,280 | 3,305 | 39,100 | 3,305 |
| 2021-03-05 | 3,270 | 3,300 | 3,210 | 3,300 | 37,700 | 3,300 |
| 2021-03-04 | 3,230 | 3,280 | 3,230 | 3,280 | 22,800 | 3,280 |
| 2021-03-03 | 3,230 | 3,270 | 3,205 | 3,270 | 24,400 | 3,270 |
| 2021-03-02 | 3,250 | 3,255 | 3,200 | 3,240 | 44,100 | 3,240 |
| 2021-03-01 | 3,170 | 3,245 | 3,170 | 3,245 | 27,800 | 3,245 |
| 2021-02-26 | 3,240 | 3,240 | 3,170 | 3,170 | 43,200 | 3,170 |
| 2021-02-25 | 3,250 | 3,275 | 3,225 | 3,270 | 38,800 | 3,270 |
| 2021-02-24 | 3,320 | 3,330 | 3,185 | 3,195 | 59,400 | 3,195 |
| 2021-02-22 | 3,320 | 3,370 | 3,320 | 3,345 | 46,800 | 3,345 |
| 2021-02-19 | 3,255 | 3,315 | 3,240 | 3,285 | 76,100 | 3,285 |
| 2021-02-18 | 3,260 | 3,260 | 3,200 | 3,220 | 24,400 | 3,220 |
| 2021-02-17 | 3,215 | 3,265 | 3,205 | 3,235 | 27,900 | 3,235 |
| 2021-02-16 | 3,320 | 3,320 | 3,220 | 3,220 | 32,200 | 3,220 |
| 2021-02-15 | 3,210 | 3,260 | 3,190 | 3,255 | 39,500 | 3,255 |
| 2021-02-12 | 3,225 | 3,230 | 3,160 | 3,175 | 60,100 | 3,175 |
| 2021-02-10 | 3,300 | 3,300 | 3,235 | 3,245 | 48,500 | 3,245 |
| 2021-02-09 | 3,370 | 3,370 | 3,265 | 3,300 | 68,600 | 3,300 |
| 2021-02-08 | 3,300 | 3,390 | 3,285 | 3,370 | 46,200 | 3,370 |
| 2021-02-05 | 3,300 | 3,335 | 3,260 | 3,290 | 72,900 | 3,290 |
| 2021-02-04 | 3,205 | 3,300 | 3,195 | 3,285 | 45,200 | 3,285 |
| 2021-02-03 | 3,180 | 3,240 | 3,150 | 3,225 | 67,100 | 3,225 |
| 2021-02-02 | 3,195 | 3,235 | 3,150 | 3,190 | 66,200 | 3,190 |
| 2021-02-01 | 3,055 | 3,235 | 3,055 | 3,190 | 72,700 | 3,190 |
| 2021-01-29 | 3,080 | 3,095 | 3,035 | 3,055 | 32,800 | 3,055 |
| 2021-01-28 | 2,974 | 3,070 | 2,967 | 3,050 | 73,700 | 3,050 |
| 2021-01-27 | 3,030 | 3,050 | 2,997 | 3,005 | 27,900 | 3,005 |
| 2021-01-26 | 3,020 | 3,060 | 2,989 | 3,000 | 42,000 | 3,000 |
| 2021-01-25 | 2,991 | 3,020 | 2,987 | 3,005 | 31,300 | 3,005 |
| 2021-01-22 | 2,953 | 3,025 | 2,943 | 2,975 | 52,100 | 2,975 |
| 2021-01-21 | 2,948 | 2,987 | 2,941 | 2,979 | 52,300 | 2,979 |
| 2021-01-20 | 2,937 | 2,957 | 2,912 | 2,948 | 39,800 | 2,948 |
| 2021-01-19 | 2,946 | 2,951 | 2,923 | 2,933 | 39,500 | 2,933 |
| 2021-01-18 | 2,975 | 2,992 | 2,940 | 2,946 | 27,600 | 2,946 |
| 2021-01-15 | 2,996 | 3,010 | 2,975 | 2,975 | 26,700 | 2,975 |
| 2021-01-14 | 2,945 | 2,998 | 2,936 | 2,981 | 39,600 | 2,981 |
| 2021-01-13 | 2,967 | 2,976 | 2,935 | 2,951 | 29,300 | 2,951 |
| 2021-01-12 | 2,931 | 3,030 | 2,930 | 2,962 | 55,200 | 2,962 |
| 2021-01-08 | 2,933 | 2,944 | 2,916 | 2,943 | 29,300 | 2,943 |
| 2021-01-07 | 2,905 | 2,956 | 2,904 | 2,930 | 51,000 | 2,930 |
| 2021-01-06 | 2,850 | 2,885 | 2,841 | 2,882 | 37,600 | 2,882 |
| 2021-01-05 | 2,879 | 2,890 | 2,855 | 2,869 | 27,700 | 2,869 |
| 2021-01-04 | 2,905 | 2,918 | 2,863 | 2,900 | 20,400 | 2,900 |
分割・併合履歴 ： [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株
