1852 (株)淺沼組 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 | 5,450 | 5,510 | 5,430 | 5,500 | 40,900 | 2,750 |
| 2021-12-29 | 5,390 | 5,470 | 5,390 | 5,440 | 57,500 | 2,720 |
| 2021-12-28 | 5,350 | 5,400 | 5,340 | 5,370 | 50,900 | 2,685 |
| 2021-12-27 | 5,310 | 5,350 | 5,280 | 5,310 | 31,200 | 2,655 |
| 2021-12-24 | 5,310 | 5,320 | 5,270 | 5,280 | 22,900 | 2,640 |
| 2021-12-23 | 5,250 | 5,310 | 5,240 | 5,310 | 40,400 | 2,655 |
| 2021-12-22 | 5,280 | 5,300 | 5,250 | 5,270 | 23,800 | 2,635 |
| 2021-12-21 | 5,310 | 5,320 | 5,260 | 5,260 | 33,600 | 2,630 |
| 2021-12-20 | 5,320 | 5,330 | 5,240 | 5,260 | 58,600 | 2,630 |
| 2021-12-17 | 5,350 | 5,390 | 5,340 | 5,360 | 36,300 | 2,680 |
| 2021-12-16 | 5,290 | 5,390 | 5,290 | 5,390 | 34,200 | 2,695 |
| 2021-12-15 | 5,310 | 5,350 | 5,280 | 5,280 | 26,000 | 2,640 |
| 2021-12-14 | 5,310 | 5,350 | 5,300 | 5,300 | 28,400 | 2,650 |
| 2021-12-13 | 5,400 | 5,400 | 5,310 | 5,350 | 25,600 | 2,675 |
| 2021-12-10 | 5,350 | 5,430 | 5,320 | 5,340 | 43,300 | 2,670 |
| 2021-12-09 | 5,390 | 5,470 | 5,360 | 5,360 | 39,900 | 2,680 |
| 2021-12-08 | 5,370 | 5,380 | 5,320 | 5,370 | 29,500 | 2,685 |
| 2021-12-07 | 5,280 | 5,370 | 5,280 | 5,360 | 29,100 | 2,680 |
| 2021-12-06 | 5,330 | 5,410 | 5,270 | 5,290 | 34,600 | 2,645 |
| 2021-12-03 | 5,200 | 5,340 | 5,200 | 5,330 | 37,800 | 2,665 |
| 2021-12-02 | 5,110 | 5,240 | 5,110 | 5,180 | 44,400 | 2,590 |
| 2021-12-01 | 5,290 | 5,380 | 5,140 | 5,140 | 125,800 | 2,570 |
| 2021-11-30 | 5,340 | 5,430 | 5,260 | 5,260 | 113,500 | 2,630 |
| 2021-11-29 | 5,350 | 5,440 | 5,330 | 5,370 | 68,300 | 2,685 |
| 2021-11-26 | 5,430 | 5,450 | 5,310 | 5,400 | 84,600 | 2,700 |
| 2021-11-25 | 5,480 | 5,530 | 5,440 | 5,470 | 96,900 | 2,735 |
| 2021-11-24 | 5,440 | 5,520 | 5,430 | 5,490 | 103,900 | 2,745 |
| 2021-11-22 | 5,500 | 5,560 | 5,330 | 5,500 | 178,900 | 2,750 |
| 2021-11-19 | 5,630 | 5,630 | 5,530 | 5,570 | 662,500 | 2,785 |
| 2021-11-18 | 4,895 | 4,965 | 4,875 | 4,930 | 56,700 | 2,465 |
| 2021-11-17 | 4,800 | 4,945 | 4,770 | 4,905 | 62,500 | 2,452.50 |
| 2021-11-16 | 4,665 | 4,855 | 4,665 | 4,795 | 61,200 | 2,397.50 |
| 2021-11-15 | 4,620 | 4,680 | 4,620 | 4,665 | 18,100 | 2,332.50 |
| 2021-11-12 | 4,580 | 4,620 | 4,570 | 4,590 | 13,000 | 2,295 |
| 2021-11-11 | 4,550 | 4,590 | 4,540 | 4,540 | 12,300 | 2,270 |
| 2021-11-10 | 4,570 | 4,570 | 4,530 | 4,550 | 19,900 | 2,275 |
| 2021-11-09 | 4,620 | 4,635 | 4,540 | 4,545 | 34,200 | 2,272.50 |
| 2021-11-08 | 4,670 | 4,795 | 4,490 | 4,575 | 216,700 | 2,287.50 |
| 2021-11-05 | 4,655 | 4,870 | 4,655 | 4,810 | 146,500 | 2,405 |
| 2021-11-04 | 4,660 | 4,705 | 4,585 | 4,585 | 42,900 | 2,292.50 |
| 2021-11-02 | 4,615 | 4,655 | 4,595 | 4,655 | 15,800 | 2,327.50 |
| 2021-11-01 | 4,570 | 4,630 | 4,560 | 4,630 | 21,900 | 2,315 |
| 2021-10-29 | 4,575 | 4,585 | 4,555 | 4,555 | 16,000 | 2,277.50 |
| 2021-10-28 | 4,535 | 4,585 | 4,515 | 4,585 | 55,600 | 2,292.50 |
| 2021-10-27 | 4,545 | 4,555 | 4,530 | 4,535 | 8,600 | 2,267.50 |
| 2021-10-26 | 4,565 | 4,575 | 4,540 | 4,545 | 12,400 | 2,272.50 |
| 2021-10-25 | 4,530 | 4,565 | 4,530 | 4,545 | 6,900 | 2,272.50 |
| 2021-10-22 | 4,525 | 4,560 | 4,505 | 4,550 | 14,000 | 2,275 |
| 2021-10-21 | 4,550 | 4,575 | 4,535 | 4,535 | 17,800 | 2,267.50 |
| 2021-10-20 | 4,585 | 4,585 | 4,555 | 4,560 | 8,400 | 2,280 |
| 2021-10-19 | 4,545 | 4,575 | 4,545 | 4,575 | 10,600 | 2,287.50 |
| 2021-10-18 | 4,565 | 4,570 | 4,540 | 4,555 | 12,800 | 2,277.50 |
| 2021-10-15 | 4,550 | 4,580 | 4,550 | 4,565 | 11,500 | 2,282.50 |
| 2021-10-14 | 4,560 | 4,560 | 4,510 | 4,545 | 18,400 | 2,272.50 |
| 2021-10-13 | 4,560 | 4,585 | 4,545 | 4,575 | 10,900 | 2,287.50 |
| 2021-10-12 | 4,585 | 4,595 | 4,560 | 4,565 | 11,600 | 2,282.50 |
| 2021-10-11 | 4,570 | 4,600 | 4,565 | 4,600 | 19,300 | 2,300 |
| 2021-10-08 | 4,585 | 4,630 | 4,565 | 4,570 | 19,000 | 2,285 |
| 2021-10-07 | 4,600 | 4,630 | 4,585 | 4,585 | 15,400 | 2,292.50 |
| 2021-10-06 | 4,590 | 4,645 | 4,555 | 4,590 | 22,000 | 2,295 |
| 2021-10-05 | 4,525 | 4,580 | 4,510 | 4,535 | 19,200 | 2,267.50 |
| 2021-10-04 | 4,615 | 4,615 | 4,535 | 4,565 | 20,800 | 2,282.50 |
| 2021-10-01 | 4,580 | 4,600 | 4,530 | 4,575 | 26,200 | 2,287.50 |
| 2021-09-30 | 4,650 | 4,660 | 4,595 | 4,600 | 15,700 | 2,300 |
| 2021-09-29 | 4,660 | 4,670 | 4,605 | 4,645 | 31,100 | 2,322.50 |
| 2021-09-28 | 4,700 | 4,720 | 4,630 | 4,705 | 58,700 | 2,352.50 |
| 2021-09-27 | 4,675 | 4,715 | 4,670 | 4,680 | 27,000 | 2,340 |
| 2021-09-24 | 4,655 | 4,670 | 4,630 | 4,665 | 35,000 | 2,332.50 |
| 2021-09-22 | 4,635 | 4,640 | 4,600 | 4,630 | 22,100 | 2,315 |
| 2021-09-21 | 4,650 | 4,670 | 4,610 | 4,620 | 30,200 | 2,310 |
| 2021-09-17 | 4,675 | 4,740 | 4,675 | 4,740 | 26,100 | 2,370 |
| 2021-09-16 | 4,720 | 4,745 | 4,675 | 4,675 | 26,000 | 2,337.50 |
| 2021-09-15 | 4,735 | 4,755 | 4,665 | 4,690 | 40,800 | 2,345 |
| 2021-09-14 | 4,680 | 4,745 | 4,675 | 4,745 | 31,800 | 2,372.50 |
| 2021-09-13 | 4,635 | 4,680 | 4,635 | 4,680 | 20,500 | 2,340 |
| 2021-09-10 | 4,625 | 4,665 | 4,625 | 4,655 | 22,500 | 2,327.50 |
| 2021-09-09 | 4,645 | 4,670 | 4,615 | 4,625 | 21,400 | 2,312.50 |
| 2021-09-08 | 4,650 | 4,680 | 4,630 | 4,675 | 21,800 | 2,337.50 |
| 2021-09-07 | 4,665 | 4,680 | 4,625 | 4,645 | 22,100 | 2,322.50 |
| 2021-09-06 | 4,610 | 4,650 | 4,580 | 4,640 | 21,300 | 2,320 |
| 2021-09-03 | 4,485 | 4,575 | 4,485 | 4,570 | 19,800 | 2,285 |
| 2021-09-02 | 4,510 | 4,535 | 4,450 | 4,485 | 22,100 | 2,242.50 |
| 2021-09-01 | 4,510 | 4,550 | 4,485 | 4,490 | 13,600 | 2,245 |
| 2021-08-31 | 4,510 | 4,510 | 4,465 | 4,470 | 18,900 | 2,235 |
| 2021-08-30 | 4,445 | 4,485 | 4,445 | 4,475 | 12,000 | 2,237.50 |
| 2021-08-27 | 4,440 | 4,475 | 4,435 | 4,440 | 14,300 | 2,220 |
| 2021-08-26 | 4,465 | 4,465 | 4,430 | 4,440 | 5,300 | 2,220 |
| 2021-08-25 | 4,460 | 4,485 | 4,430 | 4,430 | 10,600 | 2,215 |
| 2021-08-24 | 4,460 | 4,465 | 4,425 | 4,455 | 14,900 | 2,227.50 |
| 2021-08-23 | 4,415 | 4,440 | 4,405 | 4,425 | 10,000 | 2,212.50 |
| 2021-08-20 | 4,405 | 4,435 | 4,370 | 4,370 | 27,700 | 2,185 |
| 2021-08-19 | 4,425 | 4,450 | 4,405 | 4,405 | 14,900 | 2,202.50 |
| 2021-08-18 | 4,450 | 4,460 | 4,420 | 4,420 | 12,900 | 2,210 |
| 2021-08-17 | 4,470 | 4,470 | 4,405 | 4,410 | 30,700 | 2,205 |
| 2021-08-16 | 4,535 | 4,535 | 4,440 | 4,465 | 30,500 | 2,232.50 |
| 2021-08-13 | 4,575 | 4,575 | 4,515 | 4,515 | 13,900 | 2,257.50 |
| 2021-08-12 | 4,565 | 4,575 | 4,530 | 4,535 | 10,100 | 2,267.50 |
| 2021-08-11 | 4,580 | 4,595 | 4,550 | 4,560 | 10,700 | 2,280 |
| 2021-08-10 | 4,550 | 4,630 | 4,530 | 4,550 | 23,400 | 2,275 |
| 2021-08-06 | 4,600 | 4,600 | 4,455 | 4,540 | 56,300 | 2,270 |
| 2021-08-05 | 4,735 | 4,770 | 4,630 | 4,670 | 35,800 | 2,335 |
| 2021-08-04 | 4,705 | 4,745 | 4,705 | 4,745 | 11,400 | 2,372.50 |
| 2021-08-03 | 4,775 | 4,780 | 4,735 | 4,735 | 9,400 | 2,367.50 |
| 2021-08-02 | 4,730 | 4,795 | 4,730 | 4,765 | 15,800 | 2,382.50 |
| 2021-07-30 | 4,735 | 4,745 | 4,695 | 4,705 | 15,900 | 2,352.50 |
| 2021-07-29 | 4,790 | 4,790 | 4,735 | 4,765 | 12,000 | 2,382.50 |
| 2021-07-28 | 4,755 | 4,795 | 4,750 | 4,795 | 10,100 | 2,397.50 |
| 2021-07-27 | 4,750 | 4,780 | 4,745 | 4,770 | 11,900 | 2,385 |
| 2021-07-26 | 4,760 | 4,765 | 4,720 | 4,745 | 10,300 | 2,372.50 |
| 2021-07-21 | 4,780 | 4,780 | 4,730 | 4,735 | 20,600 | 2,367.50 |
| 2021-07-20 | 4,700 | 4,790 | 4,660 | 4,735 | 40,400 | 2,367.50 |
| 2021-07-19 | 4,755 | 4,755 | 4,695 | 4,740 | 17,800 | 2,370 |
| 2021-07-16 | 4,740 | 4,780 | 4,740 | 4,755 | 14,300 | 2,377.50 |
| 2021-07-15 | 4,740 | 4,830 | 4,735 | 4,745 | 35,000 | 2,372.50 |
| 2021-07-14 | 4,710 | 4,755 | 4,700 | 4,750 | 21,200 | 2,375 |
| 2021-07-13 | 4,710 | 4,750 | 4,680 | 4,715 | 27,200 | 2,357.50 |
| 2021-07-12 | 4,680 | 4,705 | 4,660 | 4,685 | 19,800 | 2,342.50 |
| 2021-07-09 | 4,610 | 4,635 | 4,560 | 4,620 | 22,000 | 2,310 |
| 2021-07-08 | 4,685 | 4,685 | 4,605 | 4,605 | 24,200 | 2,302.50 |
| 2021-07-07 | 4,630 | 4,760 | 4,615 | 4,685 | 55,600 | 2,342.50 |
| 2021-07-06 | 4,580 | 4,655 | 4,580 | 4,640 | 26,400 | 2,320 |
| 2021-07-05 | 4,535 | 4,570 | 4,525 | 4,560 | 10,600 | 2,280 |
| 2021-07-02 | 4,510 | 4,545 | 4,500 | 4,545 | 10,400 | 2,272.50 |
| 2021-07-01 | 4,520 | 4,535 | 4,490 | 4,495 | 15,000 | 2,247.50 |
| 2021-06-30 | 4,550 | 4,550 | 4,485 | 4,510 | 19,900 | 2,255 |
| 2021-06-29 | 4,540 | 4,555 | 4,515 | 4,550 | 18,400 | 2,275 |
| 2021-06-28 | 4,525 | 4,560 | 4,525 | 4,550 | 10,600 | 2,275 |
| 2021-06-25 | 4,520 | 4,530 | 4,495 | 4,520 | 9,300 | 2,260 |
| 2021-06-24 | 4,500 | 4,540 | 4,485 | 4,490 | 18,600 | 2,245 |
| 2021-06-23 | 4,525 | 4,525 | 4,485 | 4,500 | 11,700 | 2,250 |
| 2021-06-22 | 4,500 | 4,525 | 4,490 | 4,510 | 19,800 | 2,255 |
| 2021-06-21 | 4,445 | 4,470 | 4,415 | 4,460 | 25,000 | 2,230 |
| 2021-06-18 | 4,520 | 4,520 | 4,465 | 4,480 | 24,900 | 2,240 |
| 2021-06-17 | 4,515 | 4,515 | 4,490 | 4,505 | 14,100 | 2,252.50 |
| 2021-06-16 | 4,535 | 4,535 | 4,500 | 4,515 | 13,500 | 2,257.50 |
| 2021-06-15 | 4,535 | 4,540 | 4,510 | 4,510 | 22,800 | 2,255 |
| 2021-06-14 | 4,580 | 4,600 | 4,525 | 4,535 | 17,800 | 2,267.50 |
| 2021-06-11 | 4,605 | 4,605 | 4,545 | 4,555 | 27,600 | 2,277.50 |
| 2021-06-10 | 4,620 | 4,625 | 4,585 | 4,610 | 9,100 | 2,305 |
| 2021-06-09 | 4,595 | 4,635 | 4,580 | 4,615 | 18,400 | 2,307.50 |
| 2021-06-08 | 4,540 | 4,610 | 4,535 | 4,600 | 14,400 | 2,300 |
| 2021-06-07 | 4,575 | 4,580 | 4,520 | 4,545 | 27,000 | 2,272.50 |
| 2021-06-04 | 4,535 | 4,575 | 4,530 | 4,555 | 14,000 | 2,277.50 |
| 2021-06-03 | 4,525 | 4,565 | 4,495 | 4,565 | 30,000 | 2,282.50 |
| 2021-06-02 | 4,525 | 4,580 | 4,505 | 4,525 | 43,100 | 2,262.50 |
| 2021-06-01 | 4,530 | 4,535 | 4,465 | 4,530 | 25,300 | 2,265 |
| 2021-05-31 | 4,540 | 4,540 | 4,475 | 4,485 | 31,300 | 2,242.50 |
| 2021-05-28 | 4,560 | 4,570 | 4,525 | 4,540 | 21,200 | 2,270 |
| 2021-05-27 | 4,550 | 4,580 | 4,505 | 4,505 | 17,800 | 2,252.50 |
| 2021-05-26 | 4,565 | 4,590 | 4,545 | 4,565 | 13,100 | 2,282.50 |
| 2021-05-25 | 4,605 | 4,610 | 4,550 | 4,570 | 19,500 | 2,285 |
| 2021-05-24 | 4,580 | 4,625 | 4,570 | 4,575 | 13,500 | 2,287.50 |
| 2021-05-21 | 4,650 | 4,650 | 4,570 | 4,570 | 23,800 | 2,285 |
| 2021-05-20 | 4,525 | 4,625 | 4,505 | 4,600 | 36,800 | 2,300 |
| 2021-05-19 | 4,535 | 4,550 | 4,465 | 4,485 | 17,300 | 2,242.50 |
| 2021-05-18 | 4,500 | 4,565 | 4,495 | 4,545 | 37,300 | 2,272.50 |
| 2021-05-17 | 4,480 | 4,535 | 4,420 | 4,455 | 47,500 | 2,227.50 |
| 2021-05-14 | 4,375 | 4,445 | 4,375 | 4,410 | 17,100 | 2,205 |
| 2021-05-13 | 4,405 | 4,450 | 4,350 | 4,355 | 30,700 | 2,177.50 |
| 2021-05-12 | 4,495 | 4,495 | 4,420 | 4,470 | 31,100 | 2,235 |
| 2021-05-11 | 4,535 | 4,610 | 4,495 | 4,500 | 38,900 | 2,250 |
| 2021-05-10 | 4,535 | 4,575 | 4,525 | 4,535 | 16,100 | 2,267.50 |
| 2021-05-07 | 4,520 | 4,570 | 4,505 | 4,545 | 9,800 | 2,272.50 |
| 2021-05-06 | 4,490 | 4,565 | 4,475 | 4,520 | 14,600 | 2,260 |
| 2021-04-30 | 4,515 | 4,545 | 4,445 | 4,445 | 17,500 | 2,222.50 |
| 2021-04-28 | 4,440 | 4,530 | 4,410 | 4,515 | 40,500 | 2,257.50 |
| 2021-04-27 | 4,485 | 4,495 | 4,445 | 4,445 | 15,700 | 2,222.50 |
| 2021-04-26 | 4,520 | 4,530 | 4,475 | 4,475 | 16,300 | 2,237.50 |
| 2021-04-23 | 4,530 | 4,570 | 4,515 | 4,520 | 13,200 | 2,260 |
| 2021-04-22 | 4,595 | 4,595 | 4,530 | 4,550 | 17,400 | 2,275 |
| 2021-04-21 | 4,570 | 4,570 | 4,515 | 4,540 | 28,000 | 2,270 |
| 2021-04-20 | 4,655 | 4,665 | 4,600 | 4,600 | 19,300 | 2,300 |
| 2021-04-19 | 4,655 | 4,735 | 4,655 | 4,670 | 31,300 | 2,335 |
| 2021-04-16 | 4,690 | 4,725 | 4,675 | 4,725 | 22,600 | 2,362.50 |
| 2021-04-15 | 4,700 | 4,715 | 4,670 | 4,700 | 14,900 | 2,350 |
| 2021-04-14 | 4,710 | 4,710 | 4,630 | 4,675 | 28,000 | 2,337.50 |
| 2021-04-13 | 4,700 | 4,735 | 4,690 | 4,705 | 29,800 | 2,352.50 |
| 2021-04-12 | 4,610 | 4,740 | 4,595 | 4,705 | 63,900 | 2,352.50 |
| 2021-04-09 | 4,570 | 4,625 | 4,565 | 4,595 | 30,300 | 2,297.50 |
| 2021-04-08 | 4,590 | 4,625 | 4,570 | 4,580 | 36,300 | 2,290 |
| 2021-04-07 | 4,515 | 4,630 | 4,500 | 4,620 | 33,800 | 2,310 |
| 2021-04-06 | 4,600 | 4,600 | 4,505 | 4,540 | 35,400 | 2,270 |
| 2021-04-05 | 4,585 | 4,605 | 4,505 | 4,580 | 60,900 | 2,290 |
| 2021-04-02 | 4,505 | 4,580 | 4,505 | 4,535 | 66,700 | 2,267.50 |
| 2021-04-01 | 4,475 | 4,495 | 4,370 | 4,465 | 94,800 | 2,232.50 |
| 2021-03-31 | 4,610 | 4,620 | 4,480 | 4,480 | 81,900 | 2,240 |
| 2021-03-30 | 4,650 | 4,690 | 4,580 | 4,645 | 171,300 | 2,322.50 |
| 2021-03-29 | 5,090 | 5,140 | 4,935 | 4,970 | 237,600 | 2,485 |
| 2021-03-26 | 5,090 | 5,130 | 5,030 | 5,040 | 107,900 | 2,520 |
| 2021-03-25 | 5,030 | 5,070 | 4,990 | 5,000 | 56,000 | 2,500 |
| 2021-03-24 | 5,010 | 5,010 | 4,915 | 4,995 | 96,300 | 2,497.50 |
| 2021-03-23 | 5,180 | 5,180 | 5,070 | 5,070 | 66,200 | 2,535 |
| 2021-03-22 | 5,130 | 5,190 | 5,110 | 5,150 | 60,100 | 2,575 |
| 2021-03-19 | 4,980 | 5,120 | 4,960 | 5,120 | 85,000 | 2,560 |
| 2021-03-18 | 5,020 | 5,040 | 4,970 | 5,000 | 58,400 | 2,500 |
| 2021-03-17 | 5,010 | 5,040 | 4,975 | 5,030 | 45,100 | 2,515 |
| 2021-03-16 | 5,030 | 5,040 | 4,920 | 4,985 | 84,600 | 2,492.50 |
| 2021-03-15 | 4,945 | 5,040 | 4,940 | 5,000 | 83,900 | 2,500 |
| 2021-03-12 | 4,920 | 4,935 | 4,870 | 4,930 | 60,900 | 2,465 |
| 2021-03-11 | 4,855 | 4,950 | 4,840 | 4,915 | 83,400 | 2,457.50 |
| 2021-03-10 | 4,845 | 4,865 | 4,805 | 4,825 | 38,300 | 2,412.50 |
| 2021-03-09 | 4,810 | 4,835 | 4,780 | 4,830 | 48,900 | 2,415 |
| 2021-03-08 | 4,825 | 4,860 | 4,780 | 4,810 | 72,700 | 2,405 |
| 2021-03-05 | 4,700 | 4,740 | 4,645 | 4,740 | 37,300 | 2,370 |
| 2021-03-04 | 4,665 | 4,715 | 4,645 | 4,710 | 47,900 | 2,355 |
| 2021-03-03 | 4,680 | 4,715 | 4,640 | 4,675 | 50,100 | 2,337.50 |
| 2021-03-02 | 4,705 | 4,720 | 4,605 | 4,625 | 45,400 | 2,312.50 |
| 2021-03-01 | 4,610 | 4,710 | 4,565 | 4,700 | 50,700 | 2,350 |
| 2021-02-26 | 4,665 | 4,680 | 4,580 | 4,580 | 70,800 | 2,290 |
| 2021-02-25 | 4,615 | 4,695 | 4,585 | 4,685 | 44,200 | 2,342.50 |
| 2021-02-24 | 4,530 | 4,590 | 4,530 | 4,565 | 38,800 | 2,282.50 |
| 2021-02-22 | 4,530 | 4,590 | 4,520 | 4,530 | 46,700 | 2,265 |
| 2021-02-19 | 4,560 | 4,565 | 4,465 | 4,520 | 38,900 | 2,260 |
| 2021-02-18 | 4,700 | 4,725 | 4,545 | 4,545 | 76,200 | 2,272.50 |
| 2021-02-17 | 4,690 | 4,765 | 4,680 | 4,685 | 35,400 | 2,342.50 |
| 2021-02-16 | 4,760 | 4,775 | 4,660 | 4,735 | 90,700 | 2,367.50 |
| 2021-02-15 | 4,755 | 4,780 | 4,710 | 4,760 | 42,900 | 2,380 |
| 2021-02-12 | 4,590 | 4,715 | 4,585 | 4,695 | 75,800 | 2,347.50 |
| 2021-02-10 | 4,500 | 4,720 | 4,365 | 4,575 | 137,600 | 2,287.50 |
| 2021-02-09 | 4,560 | 4,575 | 4,475 | 4,535 | 38,800 | 2,267.50 |
| 2021-02-08 | 4,530 | 4,560 | 4,505 | 4,560 | 73,000 | 2,280 |
| 2021-02-05 | 4,455 | 4,530 | 4,405 | 4,525 | 48,500 | 2,262.50 |
| 2021-02-04 | 4,410 | 4,450 | 4,385 | 4,440 | 39,200 | 2,220 |
| 2021-02-03 | 4,350 | 4,395 | 4,340 | 4,380 | 30,700 | 2,190 |
| 2021-02-02 | 4,250 | 4,345 | 4,225 | 4,330 | 37,000 | 2,165 |
| 2021-02-01 | 4,230 | 4,285 | 4,220 | 4,250 | 30,100 | 2,125 |
| 2021-01-29 | 4,290 | 4,320 | 4,230 | 4,235 | 49,600 | 2,117.50 |
| 2021-01-28 | 4,230 | 4,315 | 4,220 | 4,295 | 72,800 | 2,147.50 |
| 2021-01-27 | 4,250 | 4,280 | 4,240 | 4,260 | 25,600 | 2,130 |
| 2021-01-26 | 4,205 | 4,250 | 4,205 | 4,245 | 19,400 | 2,122.50 |
| 2021-01-25 | 4,275 | 4,275 | 4,195 | 4,210 | 31,200 | 2,105 |
| 2021-01-22 | 4,240 | 4,290 | 4,235 | 4,240 | 45,400 | 2,120 |
| 2021-01-21 | 4,180 | 4,270 | 4,170 | 4,255 | 55,300 | 2,127.50 |
| 2021-01-20 | 4,185 | 4,185 | 4,155 | 4,180 | 19,900 | 2,090 |
| 2021-01-19 | 4,180 | 4,200 | 4,150 | 4,155 | 35,400 | 2,077.50 |
| 2021-01-18 | 4,155 | 4,190 | 4,125 | 4,155 | 22,100 | 2,077.50 |
| 2021-01-15 | 4,185 | 4,185 | 4,120 | 4,155 | 27,200 | 2,077.50 |
| 2021-01-14 | 4,170 | 4,190 | 4,150 | 4,180 | 43,100 | 2,090 |
| 2021-01-13 | 4,155 | 4,165 | 4,125 | 4,155 | 25,600 | 2,077.50 |
| 2021-01-12 | 4,140 | 4,180 | 4,120 | 4,150 | 47,600 | 2,075 |
| 2021-01-08 | 4,105 | 4,135 | 4,080 | 4,115 | 51,500 | 2,057.50 |
| 2021-01-07 | 4,040 | 4,110 | 4,030 | 4,050 | 46,800 | 2,025 |
| 2021-01-06 | 4,005 | 4,045 | 4,005 | 4,025 | 45,500 | 2,012.50 |
| 2021-01-05 | 3,930 | 4,005 | 3,930 | 3,995 | 27,200 | 1,997.50 |
| 2021-01-04 | 4,015 | 4,015 | 3,930 | 3,995 | 50,300 | 1,997.50 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株
