2127 (株)日本M&Aセンターホールディングス 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 | 2,786 | 2,847 | 2,780 | 2,821 | 1,521,800 | 2,821 |
| 2021-12-29 | 2,801 | 2,840 | 2,764 | 2,783 | 1,617,300 | 2,783 |
| 2021-12-28 | 2,741 | 2,828 | 2,738 | 2,824 | 1,663,700 | 2,824 |
| 2021-12-27 | 2,708 | 2,729 | 2,662 | 2,706 | 1,148,600 | 2,706 |
| 2021-12-24 | 2,716 | 2,760 | 2,696 | 2,704 | 1,392,300 | 2,704 |
| 2021-12-23 | 2,647 | 2,709 | 2,633 | 2,697 | 2,341,700 | 2,697 |
| 2021-12-22 | 2,581 | 2,656 | 2,488 | 2,637 | 4,453,600 | 2,637 |
| 2021-12-21 | 2,705 | 2,825 | 2,660 | 2,698 | 3,780,300 | 2,698 |
| 2021-12-20 | 3,015 | 3,090 | 2,995 | 3,025 | 898,700 | 3,025 |
| 2021-12-17 | 3,150 | 3,190 | 3,040 | 3,055 | 1,047,400 | 3,055 |
| 2021-12-16 | 3,150 | 3,190 | 3,115 | 3,150 | 843,600 | 3,150 |
| 2021-12-15 | 3,100 | 3,180 | 3,085 | 3,105 | 1,064,000 | 3,105 |
| 2021-12-14 | 3,185 | 3,205 | 3,110 | 3,135 | 729,200 | 3,135 |
| 2021-12-13 | 3,220 | 3,220 | 3,155 | 3,185 | 1,005,900 | 3,185 |
| 2021-12-10 | 3,325 | 3,335 | 3,225 | 3,240 | 866,700 | 3,240 |
| 2021-12-09 | 3,380 | 3,440 | 3,355 | 3,355 | 553,600 | 3,355 |
| 2021-12-08 | 3,425 | 3,450 | 3,365 | 3,375 | 769,500 | 3,375 |
| 2021-12-07 | 3,250 | 3,360 | 3,195 | 3,340 | 962,000 | 3,340 |
| 2021-12-06 | 3,270 | 3,280 | 3,195 | 3,205 | 764,900 | 3,205 |
| 2021-12-03 | 3,210 | 3,320 | 3,205 | 3,315 | 891,600 | 3,315 |
| 2021-12-02 | 3,275 | 3,345 | 3,215 | 3,230 | 1,015,500 | 3,230 |
| 2021-12-01 | 3,330 | 3,390 | 3,285 | 3,340 | 654,100 | 3,340 |
| 2021-11-30 | 3,400 | 3,460 | 3,325 | 3,335 | 1,532,200 | 3,335 |
| 2021-11-29 | 3,285 | 3,435 | 3,280 | 3,340 | 755,000 | 3,340 |
| 2021-11-26 | 3,450 | 3,475 | 3,375 | 3,400 | 595,000 | 3,400 |
| 2021-11-25 | 3,475 | 3,480 | 3,435 | 3,480 | 531,800 | 3,480 |
| 2021-11-24 | 3,560 | 3,560 | 3,435 | 3,450 | 997,000 | 3,450 |
| 2021-11-22 | 3,700 | 3,720 | 3,630 | 3,645 | 638,700 | 3,645 |
| 2021-11-19 | 3,725 | 3,725 | 3,635 | 3,700 | 758,200 | 3,700 |
| 2021-11-18 | 3,645 | 3,675 | 3,620 | 3,640 | 521,500 | 3,640 |
| 2021-11-17 | 3,690 | 3,715 | 3,640 | 3,640 | 406,100 | 3,640 |
| 2021-11-16 | 3,675 | 3,700 | 3,635 | 3,660 | 471,100 | 3,660 |
| 2021-11-15 | 3,690 | 3,745 | 3,675 | 3,695 | 851,700 | 3,695 |
| 2021-11-12 | 3,570 | 3,635 | 3,565 | 3,635 | 669,900 | 3,635 |
| 2021-11-11 | 3,545 | 3,580 | 3,525 | 3,550 | 413,400 | 3,550 |
| 2021-11-10 | 3,510 | 3,600 | 3,500 | 3,575 | 559,900 | 3,575 |
| 2021-11-09 | 3,650 | 3,685 | 3,550 | 3,550 | 555,700 | 3,550 |
| 2021-11-08 | 3,660 | 3,680 | 3,610 | 3,655 | 656,400 | 3,655 |
| 2021-11-05 | 3,650 | 3,685 | 3,600 | 3,675 | 846,400 | 3,675 |
| 2021-11-04 | 3,520 | 3,550 | 3,445 | 3,550 | 918,500 | 3,550 |
| 2021-11-02 | 3,535 | 3,620 | 3,470 | 3,495 | 827,900 | 3,495 |
| 2021-11-01 | 3,550 | 3,605 | 3,500 | 3,575 | 885,900 | 3,575 |
| 2021-10-29 | 3,540 | 3,545 | 3,420 | 3,485 | 1,064,100 | 3,485 |
| 2021-10-28 | 3,540 | 3,590 | 3,515 | 3,580 | 524,300 | 3,580 |
| 2021-10-27 | 3,560 | 3,600 | 3,500 | 3,555 | 778,200 | 3,555 |
| 2021-10-26 | 3,575 | 3,605 | 3,545 | 3,585 | 675,400 | 3,585 |
| 2021-10-25 | 3,450 | 3,515 | 3,440 | 3,515 | 612,000 | 3,515 |
| 2021-10-22 | 3,410 | 3,545 | 3,405 | 3,505 | 893,600 | 3,505 |
| 2021-10-21 | 3,350 | 3,470 | 3,345 | 3,430 | 770,700 | 3,430 |
| 2021-10-20 | 3,440 | 3,455 | 3,390 | 3,395 | 348,200 | 3,395 |
| 2021-10-19 | 3,320 | 3,415 | 3,300 | 3,410 | 481,900 | 3,410 |
| 2021-10-18 | 3,425 | 3,445 | 3,315 | 3,325 | 546,600 | 3,325 |
| 2021-10-15 | 3,395 | 3,405 | 3,335 | 3,380 | 545,700 | 3,380 |
| 2021-10-14 | 3,300 | 3,360 | 3,290 | 3,360 | 589,500 | 3,360 |
| 2021-10-13 | 3,230 | 3,295 | 3,220 | 3,270 | 493,000 | 3,270 |
| 2021-10-12 | 3,265 | 3,290 | 3,215 | 3,260 | 644,500 | 3,260 |
| 2021-10-11 | 3,215 | 3,295 | 3,180 | 3,295 | 756,500 | 3,295 |
| 2021-10-08 | 3,190 | 3,255 | 3,180 | 3,205 | 720,900 | 3,205 |
| 2021-10-07 | 3,130 | 3,195 | 3,110 | 3,125 | 667,600 | 3,125 |
| 2021-10-06 | 3,105 | 3,200 | 3,095 | 3,110 | 1,160,000 | 3,110 |
| 2021-10-05 | 3,080 | 3,110 | 2,996 | 3,095 | 1,253,900 | 3,095 |
| 2021-10-04 | 3,240 | 3,255 | 3,135 | 3,145 | 774,800 | 3,145 |
| 2021-10-01 | 3,260 | 3,280 | 3,200 | 3,220 | 764,700 | 3,220 |
| 2021-09-30 | 3,230 | 3,305 | 3,225 | 3,295 | 1,003,900 | 3,295 |
| 2021-09-29 | 3,220 | 3,275 | 3,205 | 3,250 | 1,714,200 | 3,250 |
| 2021-09-28 | 3,485 | 3,485 | 3,360 | 3,370 | 1,446,900 | 3,370 |
| 2021-09-27 | 3,565 | 3,595 | 3,530 | 3,540 | 677,800 | 3,540 |
| 2021-09-24 | 3,575 | 3,610 | 3,555 | 3,600 | 994,900 | 3,600 |
| 2021-09-22 | 3,610 | 3,610 | 3,530 | 3,530 | 729,200 | 3,530 |
| 2021-09-21 | 3,575 | 3,615 | 3,530 | 3,590 | 861,600 | 3,590 |
| 2021-09-17 | 3,635 | 3,710 | 3,620 | 3,710 | 1,654,400 | 3,710 |
| 2021-09-16 | 3,670 | 3,675 | 3,615 | 3,655 | 764,100 | 3,655 |
| 2021-09-15 | 3,685 | 3,690 | 3,605 | 3,645 | 730,800 | 3,645 |
| 2021-09-14 | 3,645 | 3,645 | 3,545 | 3,630 | 842,000 | 3,630 |
| 2021-09-13 | 3,590 | 3,605 | 3,555 | 3,605 | 810,200 | 3,605 |
| 2021-09-10 | 3,440 | 3,555 | 3,440 | 3,555 | 1,094,700 | 3,555 |
| 2021-09-09 | 3,460 | 3,510 | 3,425 | 3,445 | 763,900 | 3,445 |
| 2021-09-08 | 3,400 | 3,470 | 3,400 | 3,460 | 937,600 | 3,460 |
| 2021-09-07 | 3,405 | 3,460 | 3,395 | 3,435 | 886,700 | 3,435 |
| 2021-09-06 | 3,405 | 3,405 | 3,345 | 3,385 | 827,900 | 3,385 |
| 2021-09-03 | 3,410 | 3,420 | 3,335 | 3,360 | 1,025,400 | 3,360 |
| 2021-09-02 | 3,295 | 3,375 | 3,285 | 3,375 | 1,260,000 | 3,375 |
| 2021-09-01 | 3,275 | 3,310 | 3,230 | 3,260 | 591,500 | 3,260 |
| 2021-08-31 | 3,205 | 3,310 | 3,205 | 3,290 | 879,100 | 3,290 |
| 2021-08-30 | 3,225 | 3,260 | 3,170 | 3,205 | 862,300 | 3,205 |
| 2021-08-27 | 3,265 | 3,265 | 3,175 | 3,215 | 799,200 | 3,215 |
| 2021-08-26 | 3,285 | 3,320 | 3,275 | 3,290 | 455,500 | 3,290 |
| 2021-08-25 | 3,315 | 3,340 | 3,270 | 3,285 | 582,400 | 3,285 |
| 2021-08-24 | 3,300 | 3,330 | 3,270 | 3,330 | 1,156,200 | 3,330 |
| 2021-08-23 | 3,150 | 3,245 | 3,140 | 3,245 | 987,600 | 3,245 |
| 2021-08-20 | 3,075 | 3,155 | 3,070 | 3,120 | 825,000 | 3,120 |
| 2021-08-19 | 3,090 | 3,125 | 3,050 | 3,055 | 529,200 | 3,055 |
| 2021-08-18 | 3,080 | 3,120 | 3,055 | 3,110 | 462,900 | 3,110 |
| 2021-08-17 | 3,130 | 3,130 | 3,070 | 3,075 | 435,600 | 3,075 |
| 2021-08-16 | 3,130 | 3,155 | 3,070 | 3,100 | 528,900 | 3,100 |
| 2021-08-13 | 3,070 | 3,165 | 3,065 | 3,150 | 557,500 | 3,150 |
| 2021-08-12 | 3,115 | 3,165 | 3,080 | 3,090 | 578,600 | 3,090 |
| 2021-08-11 | 3,190 | 3,195 | 3,080 | 3,100 | 673,900 | 3,100 |
| 2021-08-10 | 3,135 | 3,175 | 3,125 | 3,175 | 840,400 | 3,175 |
| 2021-08-06 | 3,115 | 3,140 | 3,100 | 3,120 | 328,200 | 3,120 |
| 2021-08-05 | 3,035 | 3,140 | 3,035 | 3,115 | 496,100 | 3,115 |
| 2021-08-04 | 3,110 | 3,120 | 3,070 | 3,085 | 629,300 | 3,085 |
| 2021-08-03 | 3,100 | 3,155 | 3,100 | 3,110 | 850,300 | 3,110 |
| 2021-08-02 | 3,110 | 3,145 | 3,060 | 3,100 | 900,200 | 3,100 |
| 2021-07-30 | 3,100 | 3,120 | 3,010 | 3,040 | 625,100 | 3,040 |
| 2021-07-29 | 3,095 | 3,100 | 3,030 | 3,100 | 503,600 | 3,100 |
| 2021-07-28 | 3,100 | 3,105 | 3,020 | 3,055 | 613,100 | 3,055 |
| 2021-07-27 | 3,145 | 3,145 | 3,115 | 3,135 | 554,300 | 3,135 |
| 2021-07-26 | 3,110 | 3,150 | 3,085 | 3,115 | 860,000 | 3,115 |
| 2021-07-21 | 3,060 | 3,080 | 3,030 | 3,060 | 1,000,400 | 3,060 |
| 2021-07-20 | 3,055 | 3,085 | 3,020 | 3,045 | 655,100 | 3,045 |
| 2021-07-19 | 3,085 | 3,090 | 3,040 | 3,075 | 630,900 | 3,075 |
| 2021-07-16 | 3,085 | 3,130 | 3,065 | 3,105 | 1,140,900 | 3,105 |
| 2021-07-15 | 3,080 | 3,095 | 3,030 | 3,050 | 678,200 | 3,050 |
| 2021-07-14 | 3,120 | 3,130 | 3,065 | 3,095 | 608,600 | 3,095 |
| 2021-07-13 | 3,130 | 3,140 | 3,100 | 3,115 | 764,500 | 3,115 |
| 2021-07-12 | 3,055 | 3,110 | 3,050 | 3,110 | 992,200 | 3,110 |
| 2021-07-09 | 2,990 | 3,040 | 2,950 | 3,015 | 1,283,200 | 3,015 |
| 2021-07-08 | 3,000 | 3,080 | 2,990 | 3,045 | 1,594,200 | 3,045 |
| 2021-07-07 | 2,971 | 3,030 | 2,943 | 3,025 | 1,368,300 | 3,025 |
| 2021-07-06 | 2,980 | 3,010 | 2,961 | 2,989 | 1,370,000 | 2,989 |
| 2021-07-05 | 2,880 | 2,969 | 2,860 | 2,963 | 2,024,200 | 2,963 |
| 2021-07-02 | 2,790 | 2,835 | 2,790 | 2,823 | 1,064,900 | 2,823 |
| 2021-07-01 | 2,850 | 2,850 | 2,770 | 2,775 | 1,136,300 | 2,775 |
| 2021-06-30 | 2,865 | 2,914 | 2,857 | 2,881 | 1,021,500 | 2,881 |
| 2021-06-29 | 2,888 | 2,924 | 2,873 | 2,892 | 1,162,800 | 2,892 |
| 2021-06-28 | 2,846 | 2,880 | 2,827 | 2,855 | 986,300 | 2,855 |
| 2021-06-25 | 2,790 | 2,855 | 2,788 | 2,843 | 1,163,100 | 2,843 |
| 2021-06-24 | 2,731 | 2,799 | 2,731 | 2,790 | 946,800 | 2,790 |
| 2021-06-23 | 2,729 | 2,752 | 2,718 | 2,730 | 568,200 | 2,730 |
| 2021-06-22 | 2,724 | 2,748 | 2,709 | 2,737 | 816,100 | 2,737 |
| 2021-06-21 | 2,685 | 2,717 | 2,650 | 2,657 | 923,800 | 2,657 |
| 2021-06-18 | 2,767 | 2,770 | 2,707 | 2,712 | 1,628,500 | 2,712 |
| 2021-06-17 | 2,750 | 2,751 | 2,688 | 2,693 | 797,500 | 2,693 |
| 2021-06-16 | 2,693 | 2,764 | 2,662 | 2,755 | 1,146,200 | 2,755 |
| 2021-06-15 | 2,779 | 2,815 | 2,754 | 2,793 | 1,480,000 | 2,793 |
| 2021-06-14 | 2,682 | 2,738 | 2,679 | 2,734 | 867,500 | 2,734 |
| 2021-06-11 | 2,687 | 2,701 | 2,653 | 2,660 | 1,103,100 | 2,660 |
| 2021-06-10 | 2,688 | 2,721 | 2,682 | 2,689 | 979,300 | 2,689 |
| 2021-06-09 | 2,642 | 2,674 | 2,604 | 2,661 | 1,262,200 | 2,661 |
| 2021-06-08 | 2,655 | 2,673 | 2,616 | 2,653 | 881,000 | 2,653 |
| 2021-06-07 | 2,639 | 2,696 | 2,635 | 2,689 | 1,060,900 | 2,689 |
| 2021-06-04 | 2,629 | 2,642 | 2,590 | 2,598 | 910,400 | 2,598 |
| 2021-06-03 | 2,636 | 2,678 | 2,632 | 2,664 | 754,200 | 2,664 |
| 2021-06-02 | 2,659 | 2,679 | 2,611 | 2,643 | 995,700 | 2,643 |
| 2021-06-01 | 2,602 | 2,623 | 2,579 | 2,610 | 806,100 | 2,610 |
| 2021-05-31 | 2,670 | 2,688 | 2,618 | 2,620 | 684,100 | 2,620 |
| 2021-05-28 | 2,700 | 2,714 | 2,674 | 2,676 | 870,400 | 2,676 |
| 2021-05-27 | 2,656 | 2,682 | 2,620 | 2,679 | 2,473,900 | 2,679 |
| 2021-05-26 | 2,691 | 2,713 | 2,653 | 2,659 | 1,263,900 | 2,659 |
| 2021-05-25 | 2,727 | 2,739 | 2,688 | 2,716 | 530,900 | 2,716 |
| 2021-05-24 | 2,711 | 2,716 | 2,686 | 2,700 | 713,200 | 2,700 |
| 2021-05-21 | 2,690 | 2,727 | 2,680 | 2,719 | 1,367,900 | 2,719 |
| 2021-05-20 | 2,652 | 2,658 | 2,629 | 2,640 | 730,300 | 2,640 |
| 2021-05-19 | 2,629 | 2,640 | 2,605 | 2,635 | 1,325,000 | 2,635 |
| 2021-05-18 | 2,619 | 2,679 | 2,610 | 2,656 | 1,216,500 | 2,656 |
| 2021-05-17 | 2,684 | 2,698 | 2,603 | 2,626 | 946,200 | 2,626 |
| 2021-05-14 | 2,616 | 2,673 | 2,591 | 2,662 | 1,149,100 | 2,662 |
| 2021-05-13 | 2,646 | 2,655 | 2,540 | 2,546 | 1,919,400 | 2,546 |
| 2021-05-12 | 2,645 | 2,723 | 2,623 | 2,676 | 2,192,300 | 2,676 |
| 2021-05-11 | 2,628 | 2,683 | 2,607 | 2,608 | 2,148,800 | 2,608 |
| 2021-05-10 | 2,744 | 2,790 | 2,733 | 2,771 | 1,198,800 | 2,771 |
| 2021-05-07 | 2,760 | 2,833 | 2,742 | 2,765 | 1,111,100 | 2,765 |
| 2021-05-06 | 2,664 | 2,850 | 2,627 | 2,777 | 3,178,100 | 2,777 |
| 2021-04-30 | 2,920 | 2,955 | 2,860 | 2,864 | 1,387,100 | 2,864 |
| 2021-04-28 | 2,881 | 2,935 | 2,857 | 2,912 | 861,500 | 2,912 |
| 2021-04-27 | 2,938 | 2,948 | 2,896 | 2,913 | 939,400 | 2,913 |
| 2021-04-26 | 2,935 | 2,965 | 2,894 | 2,950 | 905,300 | 2,950 |
| 2021-04-23 | 2,889 | 2,939 | 2,848 | 2,916 | 1,169,800 | 2,916 |
| 2021-04-22 | 2,906 | 2,947 | 2,870 | 2,896 | 1,073,800 | 2,896 |
| 2021-04-21 | 2,931 | 2,960 | 2,845 | 2,851 | 1,661,900 | 2,851 |
| 2021-04-20 | 3,065 | 3,070 | 2,945 | 2,981 | 1,990,100 | 2,981 |
| 2021-04-19 | 3,120 | 3,155 | 3,105 | 3,130 | 754,100 | 3,130 |
| 2021-04-16 | 3,055 | 3,155 | 3,050 | 3,115 | 1,070,500 | 3,115 |
| 2021-04-15 | 3,050 | 3,110 | 3,015 | 3,040 | 1,007,700 | 3,040 |
| 2021-04-14 | 3,060 | 3,140 | 3,060 | 3,115 | 1,066,400 | 3,115 |
| 2021-04-13 | 3,035 | 3,080 | 2,994 | 3,045 | 974,000 | 3,045 |
| 2021-04-12 | 3,045 | 3,055 | 2,992 | 3,015 | 781,900 | 3,015 |
| 2021-04-09 | 3,025 | 3,060 | 3,010 | 3,030 | 974,700 | 3,030 |
| 2021-04-08 | 3,070 | 3,070 | 2,945 | 2,990 | 1,164,400 | 2,990 |
| 2021-04-07 | 3,005 | 3,055 | 2,971 | 3,035 | 720,100 | 3,035 |
| 2021-04-06 | 3,075 | 3,080 | 2,991 | 2,991 | 964,400 | 2,991 |
| 2021-04-05 | 3,160 | 3,170 | 3,070 | 3,080 | 712,500 | 3,080 |
| 2021-04-02 | 3,150 | 3,155 | 3,100 | 3,150 | 1,030,800 | 3,150 |
| 2021-04-01 | 3,025 | 3,105 | 3,025 | 3,100 | 1,016,800 | 3,100 |
| 2021-03-31 | 2,985 | 3,025 | 2,968 | 2,993 | 1,061,200 | 2,993 |
| 2021-03-30 | 3,110 | 3,115 | 2,990 | 3,020 | 763,600 | 3,020 |
| 2021-03-29 | 6,050 | 6,130 | 6,020 | 6,120 | 627,600 | 3,060 |
| 2021-03-26 | 5,960 | 5,990 | 5,870 | 5,950 | 665,900 | 2,975 |
| 2021-03-25 | 5,920 | 5,970 | 5,750 | 5,910 | 733,600 | 2,955 |
| 2021-03-24 | 6,000 | 6,030 | 5,920 | 5,920 | 597,600 | 2,960 |
| 2021-03-23 | 6,200 | 6,320 | 6,130 | 6,150 | 525,800 | 3,075 |
| 2021-03-22 | 6,260 | 6,270 | 6,100 | 6,130 | 494,800 | 3,065 |
| 2021-03-19 | 6,150 | 6,290 | 6,140 | 6,290 | 762,500 | 3,145 |
| 2021-03-18 | 6,230 | 6,300 | 6,160 | 6,250 | 542,500 | 3,125 |
| 2021-03-17 | 6,160 | 6,250 | 6,140 | 6,180 | 611,100 | 3,090 |
| 2021-03-16 | 6,040 | 6,170 | 5,930 | 6,120 | 682,100 | 3,060 |
| 2021-03-15 | 6,040 | 6,080 | 5,910 | 6,040 | 672,000 | 3,020 |
| 2021-03-12 | 5,930 | 6,120 | 5,910 | 6,100 | 982,100 | 3,050 |
| 2021-03-11 | 5,720 | 5,900 | 5,640 | 5,870 | 885,700 | 2,935 |
| 2021-03-10 | 5,690 | 5,760 | 5,630 | 5,680 | 525,400 | 2,840 |
| 2021-03-09 | 5,590 | 5,670 | 5,430 | 5,610 | 692,900 | 2,805 |
| 2021-03-08 | 5,840 | 5,840 | 5,600 | 5,630 | 612,700 | 2,815 |
| 2021-03-05 | 5,730 | 5,770 | 5,580 | 5,750 | 856,400 | 2,875 |
| 2021-03-04 | 5,660 | 5,780 | 5,660 | 5,760 | 705,800 | 2,880 |
| 2021-03-03 | 5,900 | 5,900 | 5,750 | 5,830 | 780,400 | 2,915 |
| 2021-03-02 | 5,960 | 5,970 | 5,810 | 5,880 | 644,500 | 2,940 |
| 2021-03-01 | 5,890 | 5,960 | 5,840 | 5,910 | 674,300 | 2,955 |
| 2021-02-26 | 5,740 | 5,880 | 5,710 | 5,810 | 1,225,500 | 2,905 |
| 2021-02-25 | 5,840 | 6,040 | 5,840 | 5,840 | 804,100 | 2,920 |
| 2021-02-24 | 5,990 | 6,040 | 5,840 | 5,840 | 876,500 | 2,920 |
| 2021-02-22 | 6,060 | 6,160 | 6,030 | 6,090 | 518,700 | 3,045 |
| 2021-02-19 | 6,130 | 6,140 | 5,980 | 5,980 | 756,700 | 2,990 |
| 2021-02-18 | 6,360 | 6,380 | 6,160 | 6,180 | 564,600 | 3,090 |
| 2021-02-17 | 6,320 | 6,420 | 6,310 | 6,360 | 725,500 | 3,180 |
| 2021-02-16 | 6,220 | 6,380 | 6,180 | 6,320 | 872,300 | 3,160 |
| 2021-02-15 | 6,300 | 6,320 | 6,200 | 6,210 | 478,700 | 3,105 |
| 2021-02-12 | 6,290 | 6,340 | 6,190 | 6,290 | 693,400 | 3,145 |
| 2021-02-10 | 6,260 | 6,280 | 6,120 | 6,180 | 678,600 | 3,090 |
| 2021-02-09 | 6,060 | 6,220 | 6,000 | 6,210 | 776,600 | 3,105 |
| 2021-02-08 | 6,000 | 6,080 | 5,980 | 6,060 | 930,700 | 3,030 |
| 2021-02-05 | 6,090 | 6,140 | 6,030 | 6,040 | 647,000 | 3,020 |
| 2021-02-04 | 6,000 | 6,070 | 5,960 | 6,060 | 657,700 | 3,030 |
| 2021-02-03 | 6,130 | 6,150 | 6,020 | 6,050 | 811,500 | 3,025 |
| 2021-02-02 | 6,190 | 6,200 | 6,000 | 6,120 | 887,100 | 3,060 |
| 2021-02-01 | 5,850 | 6,140 | 5,760 | 6,090 | 1,460,500 | 3,045 |
| 2021-01-29 | 6,150 | 6,280 | 6,070 | 6,080 | 1,211,600 | 3,040 |
| 2021-01-28 | 6,070 | 6,180 | 5,980 | 6,150 | 2,232,600 | 3,075 |
| 2021-01-27 | 5,970 | 6,180 | 5,950 | 6,170 | 1,521,500 | 3,085 |
| 2021-01-26 | 5,860 | 5,970 | 5,820 | 5,890 | 873,400 | 2,945 |
| 2021-01-25 | 5,810 | 5,990 | 5,790 | 5,940 | 823,700 | 2,970 |
| 2021-01-22 | 5,920 | 6,000 | 5,810 | 5,850 | 1,126,700 | 2,925 |
| 2021-01-21 | 5,570 | 5,950 | 5,550 | 5,920 | 1,944,700 | 2,960 |
| 2021-01-20 | 5,500 | 5,560 | 5,380 | 5,380 | 1,593,300 | 2,690 |
| 2021-01-19 | 5,760 | 5,810 | 5,510 | 5,530 | 1,742,100 | 2,765 |
| 2021-01-18 | 5,660 | 5,880 | 5,630 | 5,850 | 915,100 | 2,925 |
| 2021-01-15 | 5,950 | 5,960 | 5,680 | 5,740 | 1,962,300 | 2,870 |
| 2021-01-14 | 6,170 | 6,310 | 6,070 | 6,090 | 1,055,400 | 3,045 |
| 2021-01-13 | 6,090 | 6,330 | 6,050 | 6,220 | 994,700 | 3,110 |
| 2021-01-12 | 6,340 | 6,420 | 6,100 | 6,160 | 1,304,100 | 3,080 |
| 2021-01-08 | 6,610 | 6,630 | 6,370 | 6,510 | 1,520,600 | 3,255 |
| 2021-01-07 | 6,750 | 6,770 | 6,530 | 6,630 | 1,251,800 | 3,315 |
| 2021-01-06 | 6,990 | 7,090 | 6,740 | 6,770 | 761,200 | 3,385 |
| 2021-01-05 | 6,940 | 7,040 | 6,870 | 7,000 | 508,700 | 3,500 |
| 2021-01-04 | 6,950 | 6,960 | 6,770 | 6,960 | 510,300 | 3,480 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株
