2269 明治ホールディングス(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 | 6,910 | 6,930 | 6,860 | 6,860 | 321,400 | 3,430 |
| 2021-12-29 | 6,900 | 6,930 | 6,880 | 6,920 | 282,700 | 3,460 |
| 2021-12-28 | 6,800 | 6,880 | 6,790 | 6,870 | 301,200 | 3,435 |
| 2021-12-27 | 6,880 | 6,890 | 6,760 | 6,760 | 387,900 | 3,380 |
| 2021-12-24 | 7,060 | 7,060 | 6,920 | 6,930 | 276,500 | 3,465 |
| 2021-12-23 | 7,030 | 7,110 | 7,000 | 7,020 | 238,800 | 3,510 |
| 2021-12-22 | 7,050 | 7,050 | 7,000 | 7,030 | 325,700 | 3,515 |
| 2021-12-21 | 7,090 | 7,130 | 7,050 | 7,090 | 423,200 | 3,545 |
| 2021-12-20 | 7,100 | 7,120 | 7,010 | 7,040 | 368,700 | 3,520 |
| 2021-12-17 | 7,100 | 7,160 | 7,100 | 7,140 | 543,900 | 3,570 |
| 2021-12-16 | 7,050 | 7,090 | 7,000 | 7,080 | 334,100 | 3,540 |
| 2021-12-15 | 6,970 | 7,030 | 6,960 | 7,010 | 465,700 | 3,505 |
| 2021-12-14 | 6,990 | 7,030 | 6,930 | 6,970 | 439,400 | 3,485 |
| 2021-12-13 | 6,980 | 6,980 | 6,940 | 6,950 | 347,800 | 3,475 |
| 2021-12-10 | 6,970 | 6,970 | 6,910 | 6,920 | 468,900 | 3,460 |
| 2021-12-09 | 6,950 | 6,980 | 6,920 | 6,950 | 418,400 | 3,475 |
| 2021-12-08 | 6,950 | 6,970 | 6,860 | 6,900 | 469,500 | 3,450 |
| 2021-12-07 | 6,860 | 6,920 | 6,800 | 6,890 | 705,600 | 3,445 |
| 2021-12-06 | 6,780 | 6,830 | 6,780 | 6,800 | 302,200 | 3,400 |
| 2021-12-03 | 6,680 | 6,770 | 6,640 | 6,750 | 450,600 | 3,375 |
| 2021-12-02 | 6,620 | 6,750 | 6,620 | 6,690 | 538,300 | 3,345 |
| 2021-12-01 | 6,630 | 6,760 | 6,630 | 6,630 | 770,000 | 3,315 |
| 2021-11-30 | 6,800 | 6,870 | 6,660 | 6,660 | 1,236,900 | 3,330 |
| 2021-11-29 | 6,850 | 6,890 | 6,830 | 6,840 | 559,800 | 3,420 |
| 2021-11-26 | 7,000 | 7,000 | 6,870 | 6,880 | 543,400 | 3,440 |
| 2021-11-25 | 6,970 | 7,040 | 6,970 | 7,000 | 275,900 | 3,500 |
| 2021-11-24 | 7,030 | 7,090 | 6,950 | 6,960 | 489,400 | 3,480 |
| 2021-11-22 | 6,950 | 7,060 | 6,930 | 7,030 | 514,500 | 3,515 |
| 2021-11-19 | 7,020 | 7,040 | 6,970 | 7,000 | 363,100 | 3,500 |
| 2021-11-18 | 6,970 | 7,010 | 6,920 | 6,960 | 421,900 | 3,480 |
| 2021-11-17 | 7,070 | 7,090 | 6,930 | 6,950 | 497,300 | 3,475 |
| 2021-11-16 | 7,070 | 7,090 | 6,980 | 6,990 | 639,700 | 3,495 |
| 2021-11-15 | 7,170 | 7,170 | 7,060 | 7,100 | 611,800 | 3,550 |
| 2021-11-12 | 7,020 | 7,210 | 7,010 | 7,190 | 633,600 | 3,595 |
| 2021-11-11 | 6,990 | 7,030 | 6,930 | 6,990 | 977,400 | 3,495 |
| 2021-11-10 | 7,200 | 7,410 | 7,080 | 7,160 | 787,700 | 3,580 |
| 2021-11-09 | 7,150 | 7,460 | 7,120 | 7,370 | 1,330,300 | 3,685 |
| 2021-11-08 | 7,240 | 7,250 | 7,150 | 7,150 | 483,100 | 3,575 |
| 2021-11-05 | 7,200 | 7,270 | 7,200 | 7,270 | 330,000 | 3,635 |
| 2021-11-04 | 7,200 | 7,250 | 7,170 | 7,230 | 338,400 | 3,615 |
| 2021-11-02 | 7,260 | 7,270 | 7,180 | 7,230 | 376,900 | 3,615 |
| 2021-11-01 | 7,230 | 7,340 | 7,210 | 7,340 | 467,500 | 3,670 |
| 2021-10-29 | 7,120 | 7,200 | 7,020 | 7,190 | 375,400 | 3,595 |
| 2021-10-28 | 7,130 | 7,160 | 7,060 | 7,110 | 335,600 | 3,555 |
| 2021-10-27 | 7,100 | 7,200 | 7,080 | 7,120 | 325,000 | 3,560 |
| 2021-10-26 | 7,090 | 7,130 | 7,040 | 7,060 | 446,900 | 3,530 |
| 2021-10-25 | 7,010 | 7,020 | 6,960 | 6,970 | 292,500 | 3,485 |
| 2021-10-22 | 7,010 | 7,070 | 7,000 | 7,030 | 302,900 | 3,515 |
| 2021-10-21 | 7,110 | 7,120 | 7,030 | 7,060 | 493,400 | 3,530 |
| 2021-10-20 | 7,220 | 7,280 | 7,100 | 7,110 | 451,900 | 3,555 |
| 2021-10-19 | 7,160 | 7,280 | 7,150 | 7,210 | 420,200 | 3,605 |
| 2021-10-18 | 7,310 | 7,320 | 7,160 | 7,160 | 348,800 | 3,580 |
| 2021-10-15 | 7,290 | 7,380 | 7,280 | 7,350 | 409,800 | 3,675 |
| 2021-10-14 | 7,230 | 7,280 | 7,200 | 7,260 | 233,400 | 3,630 |
| 2021-10-13 | 7,180 | 7,240 | 7,170 | 7,230 | 286,500 | 3,615 |
| 2021-10-12 | 7,210 | 7,240 | 7,180 | 7,180 | 228,500 | 3,590 |
| 2021-10-11 | 7,180 | 7,230 | 7,130 | 7,230 | 215,700 | 3,615 |
| 2021-10-08 | 7,250 | 7,260 | 7,150 | 7,210 | 293,500 | 3,605 |
| 2021-10-07 | 7,320 | 7,330 | 7,210 | 7,210 | 299,900 | 3,605 |
| 2021-10-06 | 7,210 | 7,320 | 7,190 | 7,300 | 489,000 | 3,650 |
| 2021-10-05 | 7,200 | 7,240 | 7,120 | 7,220 | 659,200 | 3,610 |
| 2021-10-04 | 7,180 | 7,250 | 7,150 | 7,200 | 489,400 | 3,600 |
| 2021-10-01 | 7,150 | 7,180 | 7,090 | 7,120 | 460,900 | 3,560 |
| 2021-09-30 | 7,250 | 7,300 | 7,200 | 7,210 | 555,300 | 3,605 |
| 2021-09-29 | 7,210 | 7,220 | 7,080 | 7,200 | 516,500 | 3,600 |
| 2021-09-28 | 7,300 | 7,300 | 7,230 | 7,270 | 395,100 | 3,635 |
| 2021-09-27 | 7,330 | 7,370 | 7,300 | 7,320 | 292,900 | 3,660 |
| 2021-09-24 | 7,380 | 7,380 | 7,280 | 7,330 | 350,400 | 3,665 |
| 2021-09-22 | 7,390 | 7,390 | 7,210 | 7,220 | 493,000 | 3,610 |
| 2021-09-21 | 7,380 | 7,380 | 7,300 | 7,330 | 534,300 | 3,665 |
| 2021-09-17 | 7,470 | 7,470 | 7,330 | 7,410 | 787,700 | 3,705 |
| 2021-09-16 | 7,330 | 7,470 | 7,330 | 7,470 | 656,600 | 3,735 |
| 2021-09-15 | 7,260 | 7,350 | 7,240 | 7,330 | 486,700 | 3,665 |
| 2021-09-14 | 7,270 | 7,290 | 7,210 | 7,270 | 391,000 | 3,635 |
| 2021-09-13 | 7,150 | 7,300 | 7,110 | 7,290 | 802,200 | 3,645 |
| 2021-09-10 | 7,060 | 7,090 | 7,020 | 7,090 | 569,600 | 3,545 |
| 2021-09-09 | 6,980 | 7,080 | 6,960 | 7,030 | 519,000 | 3,515 |
| 2021-09-08 | 6,980 | 6,990 | 6,900 | 6,970 | 558,400 | 3,485 |
| 2021-09-07 | 6,960 | 7,000 | 6,950 | 6,980 | 483,500 | 3,490 |
| 2021-09-06 | 6,930 | 6,950 | 6,920 | 6,920 | 375,100 | 3,460 |
| 2021-09-03 | 6,870 | 6,970 | 6,870 | 6,930 | 405,600 | 3,465 |
| 2021-09-02 | 6,860 | 6,890 | 6,820 | 6,870 | 434,100 | 3,435 |
| 2021-09-01 | 6,820 | 6,870 | 6,790 | 6,870 | 434,300 | 3,435 |
| 2021-08-31 | 6,790 | 6,800 | 6,750 | 6,760 | 448,100 | 3,380 |
| 2021-08-30 | 6,770 | 6,800 | 6,740 | 6,800 | 282,000 | 3,400 |
| 2021-08-27 | 6,730 | 6,760 | 6,710 | 6,740 | 296,600 | 3,370 |
| 2021-08-26 | 6,720 | 6,750 | 6,700 | 6,700 | 312,200 | 3,350 |
| 2021-08-25 | 6,760 | 6,800 | 6,750 | 6,760 | 213,400 | 3,380 |
| 2021-08-24 | 6,750 | 6,810 | 6,750 | 6,780 | 269,200 | 3,390 |
| 2021-08-23 | 6,810 | 6,860 | 6,780 | 6,790 | 271,600 | 3,395 |
| 2021-08-20 | 6,790 | 6,820 | 6,780 | 6,810 | 401,900 | 3,405 |
| 2021-08-19 | 6,670 | 6,740 | 6,660 | 6,720 | 387,900 | 3,360 |
| 2021-08-18 | 6,710 | 6,750 | 6,640 | 6,650 | 473,600 | 3,325 |
| 2021-08-17 | 6,600 | 6,640 | 6,580 | 6,610 | 422,500 | 3,305 |
| 2021-08-16 | 6,650 | 6,660 | 6,600 | 6,600 | 459,600 | 3,300 |
| 2021-08-13 | 6,650 | 6,760 | 6,620 | 6,640 | 725,900 | 3,320 |
| 2021-08-12 | 6,980 | 7,030 | 6,540 | 6,640 | 1,604,000 | 3,320 |
| 2021-08-11 | 6,980 | 6,990 | 6,920 | 6,950 | 323,000 | 3,475 |
| 2021-08-10 | 6,910 | 6,940 | 6,870 | 6,910 | 272,700 | 3,455 |
| 2021-08-06 | 6,870 | 6,920 | 6,860 | 6,900 | 253,300 | 3,450 |
| 2021-08-05 | 6,860 | 6,930 | 6,860 | 6,930 | 231,200 | 3,465 |
| 2021-08-04 | 6,920 | 6,940 | 6,860 | 6,870 | 360,200 | 3,435 |
| 2021-08-03 | 6,930 | 6,980 | 6,910 | 6,970 | 303,600 | 3,485 |
| 2021-08-02 | 6,870 | 6,990 | 6,860 | 6,990 | 485,100 | 3,495 |
| 2021-07-30 | 6,810 | 6,840 | 6,780 | 6,780 | 541,500 | 3,390 |
| 2021-07-29 | 6,940 | 6,960 | 6,820 | 6,820 | 348,900 | 3,410 |
| 2021-07-28 | 6,880 | 6,950 | 6,870 | 6,940 | 290,500 | 3,470 |
| 2021-07-27 | 7,000 | 7,000 | 6,900 | 6,920 | 277,900 | 3,460 |
| 2021-07-26 | 7,000 | 7,010 | 6,910 | 6,930 | 342,800 | 3,465 |
| 2021-07-21 | 6,850 | 6,910 | 6,820 | 6,900 | 444,100 | 3,450 |
| 2021-07-20 | 6,800 | 6,940 | 6,800 | 6,930 | 393,200 | 3,465 |
| 2021-07-19 | 6,770 | 6,820 | 6,760 | 6,820 | 246,500 | 3,410 |
| 2021-07-16 | 6,800 | 6,840 | 6,780 | 6,790 | 529,900 | 3,395 |
| 2021-07-15 | 6,980 | 7,010 | 6,810 | 6,830 | 564,900 | 3,415 |
| 2021-07-14 | 6,890 | 6,990 | 6,880 | 6,990 | 466,500 | 3,495 |
| 2021-07-13 | 6,850 | 6,890 | 6,840 | 6,870 | 304,900 | 3,435 |
| 2021-07-12 | 6,760 | 6,810 | 6,740 | 6,800 | 428,600 | 3,400 |
| 2021-07-09 | 6,640 | 6,720 | 6,620 | 6,710 | 582,300 | 3,355 |
| 2021-07-08 | 6,710 | 6,750 | 6,690 | 6,690 | 407,700 | 3,345 |
| 2021-07-07 | 6,650 | 6,720 | 6,620 | 6,720 | 474,600 | 3,360 |
| 2021-07-06 | 6,710 | 6,720 | 6,670 | 6,690 | 220,100 | 3,345 |
| 2021-07-05 | 6,730 | 6,760 | 6,700 | 6,700 | 235,600 | 3,350 |
| 2021-07-02 | 6,720 | 6,770 | 6,710 | 6,770 | 453,600 | 3,385 |
| 2021-07-01 | 6,660 | 6,730 | 6,660 | 6,700 | 339,600 | 3,350 |
| 2021-06-30 | 6,730 | 6,760 | 6,650 | 6,650 | 508,300 | 3,325 |
| 2021-06-29 | 6,850 | 6,860 | 6,750 | 6,780 | 395,300 | 3,390 |
| 2021-06-28 | 6,890 | 6,890 | 6,820 | 6,870 | 228,400 | 3,435 |
| 2021-06-25 | 6,830 | 6,870 | 6,820 | 6,850 | 371,900 | 3,425 |
| 2021-06-24 | 6,760 | 6,820 | 6,730 | 6,800 | 409,200 | 3,400 |
| 2021-06-23 | 6,790 | 6,830 | 6,760 | 6,780 | 322,200 | 3,390 |
| 2021-06-22 | 6,830 | 6,870 | 6,760 | 6,840 | 556,700 | 3,420 |
| 2021-06-21 | 6,830 | 6,830 | 6,680 | 6,690 | 697,400 | 3,345 |
| 2021-06-18 | 6,980 | 6,980 | 6,860 | 6,890 | 675,900 | 3,445 |
| 2021-06-17 | 7,050 | 7,070 | 6,930 | 6,950 | 298,100 | 3,475 |
| 2021-06-16 | 7,000 | 7,070 | 6,990 | 7,070 | 431,900 | 3,535 |
| 2021-06-15 | 6,880 | 7,020 | 6,870 | 7,010 | 546,500 | 3,505 |
| 2021-06-14 | 6,850 | 6,860 | 6,780 | 6,850 | 295,200 | 3,425 |
| 2021-06-11 | 6,780 | 6,810 | 6,740 | 6,810 | 491,300 | 3,405 |
| 2021-06-10 | 6,760 | 6,800 | 6,730 | 6,760 | 372,200 | 3,380 |
| 2021-06-09 | 6,720 | 6,790 | 6,720 | 6,770 | 422,800 | 3,385 |
| 2021-06-08 | 6,660 | 6,740 | 6,650 | 6,730 | 342,600 | 3,365 |
| 2021-06-07 | 6,660 | 6,690 | 6,630 | 6,660 | 395,700 | 3,330 |
| 2021-06-04 | 6,740 | 6,750 | 6,670 | 6,710 | 593,800 | 3,355 |
| 2021-06-03 | 6,630 | 6,780 | 6,610 | 6,770 | 501,500 | 3,385 |
| 2021-06-02 | 6,640 | 6,670 | 6,560 | 6,660 | 707,900 | 3,330 |
| 2021-06-01 | 6,790 | 6,800 | 6,710 | 6,710 | 387,000 | 3,355 |
| 2021-05-31 | 6,870 | 6,900 | 6,790 | 6,800 | 347,100 | 3,400 |
| 2021-05-28 | 6,890 | 6,900 | 6,810 | 6,840 | 488,800 | 3,420 |
| 2021-05-27 | 6,750 | 6,880 | 6,740 | 6,870 | 1,741,300 | 3,435 |
| 2021-05-26 | 6,780 | 6,840 | 6,770 | 6,820 | 291,900 | 3,410 |
| 2021-05-25 | 6,890 | 6,890 | 6,800 | 6,820 | 376,700 | 3,410 |
| 2021-05-24 | 6,850 | 6,880 | 6,810 | 6,860 | 331,600 | 3,430 |
| 2021-05-21 | 6,930 | 6,940 | 6,840 | 6,880 | 341,200 | 3,440 |
| 2021-05-20 | 6,750 | 6,840 | 6,730 | 6,830 | 334,600 | 3,415 |
| 2021-05-19 | 6,850 | 6,910 | 6,720 | 6,790 | 569,000 | 3,395 |
| 2021-05-18 | 6,750 | 6,840 | 6,750 | 6,790 | 473,700 | 3,395 |
| 2021-05-17 | 6,830 | 6,850 | 6,720 | 6,750 | 288,700 | 3,375 |
| 2021-05-14 | 6,710 | 6,860 | 6,710 | 6,860 | 496,800 | 3,430 |
| 2021-05-13 | 6,680 | 6,760 | 6,630 | 6,700 | 567,000 | 3,350 |
| 2021-05-12 | 6,960 | 6,990 | 6,610 | 6,690 | 1,245,500 | 3,345 |
| 2021-05-11 | 6,960 | 6,960 | 6,840 | 6,910 | 432,200 | 3,455 |
| 2021-05-10 | 6,870 | 6,940 | 6,850 | 6,930 | 320,300 | 3,465 |
| 2021-05-07 | 6,840 | 6,920 | 6,820 | 6,880 | 330,400 | 3,440 |
| 2021-05-06 | 6,870 | 6,910 | 6,810 | 6,820 | 479,300 | 3,410 |
| 2021-04-30 | 6,740 | 6,820 | 6,730 | 6,770 | 385,400 | 3,385 |
| 2021-04-28 | 6,770 | 6,780 | 6,700 | 6,700 | 446,400 | 3,350 |
| 2021-04-27 | 6,810 | 6,820 | 6,750 | 6,770 | 357,000 | 3,385 |
| 2021-04-26 | 6,820 | 6,820 | 6,760 | 6,760 | 402,700 | 3,380 |
| 2021-04-23 | 6,770 | 6,840 | 6,770 | 6,820 | 314,700 | 3,410 |
| 2021-04-22 | 6,780 | 6,840 | 6,770 | 6,830 | 326,400 | 3,415 |
| 2021-04-21 | 6,780 | 6,830 | 6,740 | 6,820 | 507,300 | 3,410 |
| 2021-04-20 | 6,850 | 6,860 | 6,800 | 6,800 | 378,300 | 3,400 |
| 2021-04-19 | 6,910 | 6,920 | 6,850 | 6,850 | 414,500 | 3,425 |
| 2021-04-16 | 6,980 | 6,980 | 6,880 | 6,910 | 330,300 | 3,455 |
| 2021-04-15 | 6,970 | 7,020 | 6,930 | 6,940 | 237,700 | 3,470 |
| 2021-04-14 | 7,030 | 7,040 | 6,970 | 6,980 | 253,400 | 3,490 |
| 2021-04-13 | 6,990 | 7,060 | 6,980 | 7,010 | 324,800 | 3,505 |
| 2021-04-12 | 6,970 | 6,990 | 6,950 | 6,970 | 302,400 | 3,485 |
| 2021-04-09 | 6,900 | 7,000 | 6,900 | 6,940 | 504,200 | 3,470 |
| 2021-04-08 | 7,020 | 7,030 | 6,910 | 6,910 | 424,300 | 3,455 |
| 2021-04-07 | 7,030 | 7,060 | 6,960 | 6,970 | 620,200 | 3,485 |
| 2021-04-06 | 7,060 | 7,090 | 6,980 | 6,980 | 421,400 | 3,490 |
| 2021-04-05 | 7,100 | 7,110 | 7,030 | 7,050 | 283,700 | 3,525 |
| 2021-04-02 | 7,120 | 7,150 | 7,050 | 7,060 | 310,700 | 3,530 |
| 2021-04-01 | 7,160 | 7,200 | 7,110 | 7,110 | 327,100 | 3,555 |
| 2021-03-31 | 7,140 | 7,180 | 7,110 | 7,120 | 500,100 | 3,560 |
| 2021-03-30 | 7,310 | 7,320 | 7,170 | 7,210 | 531,900 | 3,605 |
| 2021-03-29 | 7,350 | 7,430 | 7,320 | 7,430 | 923,700 | 3,715 |
| 2021-03-26 | 7,220 | 7,270 | 7,170 | 7,250 | 535,500 | 3,625 |
| 2021-03-25 | 7,040 | 7,200 | 7,010 | 7,190 | 598,900 | 3,595 |
| 2021-03-24 | 7,200 | 7,220 | 7,070 | 7,120 | 423,900 | 3,560 |
| 2021-03-23 | 7,260 | 7,270 | 7,180 | 7,200 | 399,500 | 3,600 |
| 2021-03-22 | 7,160 | 7,230 | 7,140 | 7,220 | 497,000 | 3,610 |
| 2021-03-19 | 7,090 | 7,180 | 7,080 | 7,160 | 631,000 | 3,580 |
| 2021-03-18 | 7,080 | 7,150 | 7,060 | 7,140 | 414,500 | 3,570 |
| 2021-03-17 | 7,120 | 7,140 | 7,050 | 7,090 | 447,700 | 3,545 |
| 2021-03-16 | 7,170 | 7,190 | 7,140 | 7,140 | 393,700 | 3,570 |
| 2021-03-15 | 7,110 | 7,170 | 7,100 | 7,170 | 452,500 | 3,585 |
| 2021-03-12 | 7,030 | 7,130 | 6,990 | 7,090 | 630,300 | 3,545 |
| 2021-03-11 | 7,110 | 7,110 | 7,030 | 7,050 | 335,400 | 3,525 |
| 2021-03-10 | 7,110 | 7,110 | 7,040 | 7,060 | 418,700 | 3,530 |
| 2021-03-09 | 7,010 | 7,120 | 6,980 | 7,120 | 604,800 | 3,560 |
| 2021-03-08 | 6,950 | 6,990 | 6,920 | 6,950 | 515,500 | 3,475 |
| 2021-03-05 | 6,890 | 6,930 | 6,850 | 6,930 | 409,300 | 3,465 |
| 2021-03-04 | 6,820 | 6,850 | 6,770 | 6,840 | 434,300 | 3,420 |
| 2021-03-03 | 6,820 | 6,840 | 6,770 | 6,790 | 477,900 | 3,395 |
| 2021-03-02 | 6,820 | 6,840 | 6,790 | 6,840 | 391,400 | 3,420 |
| 2021-03-01 | 6,850 | 6,900 | 6,780 | 6,830 | 431,200 | 3,415 |
| 2021-02-26 | 6,890 | 6,910 | 6,760 | 6,760 | 835,600 | 3,380 |
| 2021-02-25 | 6,970 | 6,990 | 6,900 | 6,900 | 515,200 | 3,450 |
| 2021-02-24 | 6,960 | 7,020 | 6,930 | 6,990 | 589,100 | 3,495 |
| 2021-02-22 | 7,030 | 7,060 | 6,970 | 6,970 | 659,400 | 3,485 |
| 2021-02-19 | 7,080 | 7,100 | 7,020 | 7,060 | 452,300 | 3,530 |
| 2021-02-18 | 7,130 | 7,140 | 7,080 | 7,100 | 377,100 | 3,550 |
| 2021-02-17 | 7,100 | 7,140 | 7,080 | 7,090 | 461,000 | 3,545 |
| 2021-02-16 | 7,170 | 7,190 | 7,140 | 7,150 | 441,400 | 3,575 |
| 2021-02-15 | 7,170 | 7,170 | 7,110 | 7,140 | 270,200 | 3,570 |
| 2021-02-12 | 7,180 | 7,200 | 7,080 | 7,100 | 636,400 | 3,550 |
| 2021-02-10 | 7,260 | 7,260 | 7,180 | 7,190 | 489,000 | 3,595 |
| 2021-02-09 | 7,400 | 7,420 | 7,220 | 7,270 | 684,200 | 3,635 |
| 2021-02-08 | 7,250 | 7,410 | 7,240 | 7,390 | 683,600 | 3,695 |
| 2021-02-05 | 7,160 | 7,230 | 7,110 | 7,210 | 429,300 | 3,605 |
| 2021-02-04 | 7,170 | 7,200 | 7,130 | 7,160 | 371,600 | 3,580 |
| 2021-02-03 | 7,130 | 7,250 | 7,120 | 7,250 | 472,600 | 3,625 |
| 2021-02-02 | 7,090 | 7,110 | 7,070 | 7,110 | 277,400 | 3,555 |
| 2021-02-01 | 7,120 | 7,150 | 7,060 | 7,110 | 343,500 | 3,555 |
| 2021-01-29 | 7,150 | 7,230 | 7,110 | 7,140 | 640,500 | 3,570 |
| 2021-01-28 | 7,160 | 7,160 | 7,060 | 7,140 | 611,200 | 3,570 |
| 2021-01-27 | 7,080 | 7,180 | 7,080 | 7,150 | 573,400 | 3,575 |
| 2021-01-26 | 7,100 | 7,130 | 7,020 | 7,080 | 551,800 | 3,540 |
| 2021-01-25 | 7,060 | 7,160 | 7,060 | 7,160 | 403,300 | 3,580 |
| 2021-01-22 | 7,130 | 7,130 | 7,050 | 7,050 | 622,700 | 3,525 |
| 2021-01-21 | 7,270 | 7,320 | 7,170 | 7,170 | 454,300 | 3,585 |
| 2021-01-20 | 7,220 | 7,250 | 7,210 | 7,210 | 278,200 | 3,605 |
| 2021-01-19 | 7,280 | 7,330 | 7,250 | 7,250 | 260,200 | 3,625 |
| 2021-01-18 | 7,250 | 7,310 | 7,240 | 7,270 | 263,500 | 3,635 |
| 2021-01-15 | 7,370 | 7,370 | 7,280 | 7,310 | 334,000 | 3,655 |
| 2021-01-14 | 7,250 | 7,370 | 7,250 | 7,370 | 384,400 | 3,685 |
| 2021-01-13 | 7,380 | 7,380 | 7,270 | 7,310 | 433,300 | 3,655 |
| 2021-01-12 | 7,270 | 7,380 | 7,220 | 7,330 | 424,400 | 3,665 |
| 2021-01-08 | 7,170 | 7,320 | 7,150 | 7,320 | 573,900 | 3,660 |
| 2021-01-07 | 7,190 | 7,220 | 7,160 | 7,170 | 388,200 | 3,585 |
| 2021-01-06 | 7,150 | 7,200 | 7,140 | 7,190 | 218,900 | 3,595 |
| 2021-01-05 | 7,220 | 7,240 | 7,170 | 7,190 | 269,700 | 3,595 |
| 2021-01-04 | 7,270 | 7,290 | 7,200 | 7,220 | 249,900 | 3,610 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株