2327 日鉄ソリューションズ(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 | 3,565 | 3,575 | 3,530 | 3,545 | 57,900 | 3,545 |
| 2021-12-29 | 3,555 | 3,585 | 3,540 | 3,580 | 45,700 | 3,580 |
| 2021-12-28 | 3,500 | 3,555 | 3,500 | 3,555 | 56,900 | 3,555 |
| 2021-12-27 | 3,500 | 3,510 | 3,470 | 3,495 | 36,100 | 3,495 |
| 2021-12-24 | 3,530 | 3,530 | 3,490 | 3,500 | 32,700 | 3,500 |
| 2021-12-23 | 3,595 | 3,595 | 3,520 | 3,525 | 39,000 | 3,525 |
| 2021-12-22 | 3,580 | 3,580 | 3,530 | 3,550 | 36,600 | 3,550 |
| 2021-12-21 | 3,540 | 3,595 | 3,515 | 3,575 | 62,000 | 3,575 |
| 2021-12-20 | 3,545 | 3,555 | 3,465 | 3,480 | 58,300 | 3,480 |
| 2021-12-17 | 3,610 | 3,625 | 3,545 | 3,560 | 94,700 | 3,560 |
| 2021-12-16 | 3,615 | 3,635 | 3,600 | 3,620 | 62,000 | 3,620 |
| 2021-12-15 | 3,625 | 3,655 | 3,595 | 3,605 | 36,400 | 3,605 |
| 2021-12-14 | 3,665 | 3,685 | 3,635 | 3,640 | 56,100 | 3,640 |
| 2021-12-13 | 3,700 | 3,710 | 3,645 | 3,650 | 61,400 | 3,650 |
| 2021-12-10 | 3,655 | 3,670 | 3,635 | 3,645 | 65,500 | 3,645 |
| 2021-12-09 | 3,650 | 3,670 | 3,630 | 3,635 | 81,500 | 3,635 |
| 2021-12-08 | 3,695 | 3,710 | 3,635 | 3,640 | 135,500 | 3,640 |
| 2021-12-07 | 3,580 | 3,645 | 3,565 | 3,630 | 111,100 | 3,630 |
| 2021-12-06 | 3,505 | 3,550 | 3,505 | 3,535 | 89,000 | 3,535 |
| 2021-12-03 | 3,405 | 3,485 | 3,400 | 3,480 | 110,300 | 3,480 |
| 2021-12-02 | 3,385 | 3,415 | 3,385 | 3,385 | 97,100 | 3,385 |
| 2021-12-01 | 3,440 | 3,460 | 3,385 | 3,390 | 66,000 | 3,390 |
| 2021-11-30 | 3,490 | 3,560 | 3,430 | 3,440 | 128,200 | 3,440 |
| 2021-11-29 | 3,455 | 3,510 | 3,400 | 3,460 | 80,600 | 3,460 |
| 2021-11-26 | 3,505 | 3,505 | 3,460 | 3,470 | 53,900 | 3,470 |
| 2021-11-25 | 3,535 | 3,550 | 3,510 | 3,515 | 36,800 | 3,515 |
| 2021-11-24 | 3,570 | 3,570 | 3,500 | 3,500 | 53,300 | 3,500 |
| 2021-11-22 | 3,525 | 3,580 | 3,525 | 3,580 | 44,500 | 3,580 |
| 2021-11-19 | 3,535 | 3,580 | 3,520 | 3,545 | 52,400 | 3,545 |
| 2021-11-18 | 3,565 | 3,595 | 3,535 | 3,535 | 57,200 | 3,535 |
| 2021-11-17 | 3,640 | 3,645 | 3,585 | 3,595 | 72,000 | 3,595 |
| 2021-11-16 | 3,690 | 3,710 | 3,615 | 3,615 | 69,800 | 3,615 |
| 2021-11-15 | 3,655 | 3,675 | 3,610 | 3,635 | 73,100 | 3,635 |
| 2021-11-12 | 3,585 | 3,655 | 3,585 | 3,640 | 78,800 | 3,640 |
| 2021-11-11 | 3,520 | 3,555 | 3,510 | 3,555 | 63,000 | 3,555 |
| 2021-11-10 | 3,550 | 3,565 | 3,520 | 3,530 | 105,300 | 3,530 |
| 2021-11-09 | 3,600 | 3,625 | 3,580 | 3,585 | 62,500 | 3,585 |
| 2021-11-08 | 3,630 | 3,645 | 3,575 | 3,590 | 97,000 | 3,590 |
| 2021-11-05 | 3,645 | 3,690 | 3,640 | 3,660 | 109,600 | 3,660 |
| 2021-11-04 | 3,660 | 3,675 | 3,625 | 3,645 | 254,100 | 3,645 |
| 2021-11-02 | 3,680 | 3,715 | 3,550 | 3,590 | 171,900 | 3,590 |
| 2021-11-01 | 3,680 | 3,785 | 3,600 | 3,715 | 319,600 | 3,715 |
| 2021-10-29 | 3,755 | 3,835 | 3,755 | 3,820 | 114,500 | 3,820 |
| 2021-10-28 | 3,735 | 3,775 | 3,700 | 3,750 | 121,400 | 3,750 |
| 2021-10-27 | 3,775 | 3,800 | 3,765 | 3,780 | 69,400 | 3,780 |
| 2021-10-26 | 3,775 | 3,785 | 3,725 | 3,755 | 97,500 | 3,755 |
| 2021-10-25 | 3,735 | 3,780 | 3,735 | 3,760 | 164,600 | 3,760 |
| 2021-10-22 | 3,695 | 3,765 | 3,695 | 3,740 | 76,100 | 3,740 |
| 2021-10-21 | 3,735 | 3,760 | 3,705 | 3,705 | 61,200 | 3,705 |
| 2021-10-20 | 3,740 | 3,780 | 3,730 | 3,760 | 130,200 | 3,760 |
| 2021-10-19 | 3,680 | 3,730 | 3,680 | 3,695 | 59,100 | 3,695 |
| 2021-10-18 | 3,760 | 3,760 | 3,650 | 3,670 | 82,000 | 3,670 |
| 2021-10-15 | 3,690 | 3,755 | 3,680 | 3,750 | 115,300 | 3,750 |
| 2021-10-14 | 3,625 | 3,680 | 3,625 | 3,630 | 66,700 | 3,630 |
| 2021-10-13 | 3,600 | 3,635 | 3,590 | 3,625 | 80,100 | 3,625 |
| 2021-10-12 | 3,600 | 3,610 | 3,565 | 3,575 | 79,800 | 3,575 |
| 2021-10-11 | 3,540 | 3,620 | 3,510 | 3,615 | 158,700 | 3,615 |
| 2021-10-08 | 3,460 | 3,580 | 3,425 | 3,565 | 326,400 | 3,565 |
| 2021-10-07 | 3,630 | 3,685 | 3,595 | 3,600 | 79,200 | 3,600 |
| 2021-10-06 | 3,650 | 3,720 | 3,600 | 3,610 | 124,700 | 3,610 |
| 2021-10-05 | 3,700 | 3,715 | 3,640 | 3,645 | 140,000 | 3,645 |
| 2021-10-04 | 3,775 | 3,795 | 3,730 | 3,750 | 130,800 | 3,750 |
| 2021-10-01 | 3,780 | 3,800 | 3,720 | 3,740 | 96,200 | 3,740 |
| 2021-09-30 | 3,740 | 3,815 | 3,735 | 3,795 | 180,400 | 3,795 |
| 2021-09-29 | 3,780 | 3,780 | 3,720 | 3,755 | 159,300 | 3,755 |
| 2021-09-28 | 3,850 | 3,870 | 3,805 | 3,860 | 189,500 | 3,860 |
| 2021-09-27 | 3,990 | 4,015 | 3,905 | 3,905 | 135,400 | 3,905 |
| 2021-09-24 | 4,040 | 4,040 | 4,010 | 4,020 | 109,100 | 4,020 |
| 2021-09-22 | 3,990 | 4,035 | 3,960 | 3,970 | 108,100 | 3,970 |
| 2021-09-21 | 3,990 | 4,000 | 3,940 | 3,995 | 103,800 | 3,995 |
| 2021-09-17 | 4,030 | 4,065 | 4,005 | 4,040 | 235,500 | 4,040 |
| 2021-09-16 | 4,035 | 4,050 | 4,020 | 4,030 | 139,700 | 4,030 |
| 2021-09-15 | 3,995 | 4,030 | 3,985 | 4,025 | 108,600 | 4,025 |
| 2021-09-14 | 4,000 | 4,035 | 3,975 | 4,030 | 119,700 | 4,030 |
| 2021-09-13 | 3,970 | 4,005 | 3,950 | 4,000 | 106,800 | 4,000 |
| 2021-09-10 | 3,935 | 3,990 | 3,905 | 3,990 | 168,300 | 3,990 |
| 2021-09-09 | 3,940 | 3,950 | 3,890 | 3,910 | 100,100 | 3,910 |
| 2021-09-08 | 3,945 | 3,960 | 3,920 | 3,960 | 112,500 | 3,960 |
| 2021-09-07 | 3,975 | 3,990 | 3,910 | 3,925 | 145,000 | 3,925 |
| 2021-09-06 | 3,895 | 3,920 | 3,875 | 3,920 | 128,300 | 3,920 |
| 2021-09-03 | 3,805 | 3,860 | 3,780 | 3,850 | 146,700 | 3,850 |
| 2021-09-02 | 3,765 | 3,795 | 3,745 | 3,770 | 104,900 | 3,770 |
| 2021-09-01 | 3,770 | 3,810 | 3,735 | 3,775 | 90,900 | 3,775 |
| 2021-08-31 | 3,750 | 3,755 | 3,700 | 3,730 | 123,900 | 3,730 |
| 2021-08-30 | 3,680 | 3,735 | 3,675 | 3,725 | 66,300 | 3,725 |
| 2021-08-27 | 3,680 | 3,695 | 3,645 | 3,690 | 62,100 | 3,690 |
| 2021-08-26 | 3,700 | 3,715 | 3,670 | 3,685 | 56,600 | 3,685 |
| 2021-08-25 | 3,710 | 3,735 | 3,695 | 3,715 | 42,900 | 3,715 |
| 2021-08-24 | 3,725 | 3,745 | 3,710 | 3,735 | 89,400 | 3,735 |
| 2021-08-23 | 3,655 | 3,695 | 3,620 | 3,680 | 83,600 | 3,680 |
| 2021-08-20 | 3,640 | 3,670 | 3,605 | 3,620 | 98,500 | 3,620 |
| 2021-08-19 | 3,520 | 3,630 | 3,520 | 3,605 | 116,300 | 3,605 |
| 2021-08-18 | 3,560 | 3,605 | 3,545 | 3,590 | 48,100 | 3,590 |
| 2021-08-17 | 3,565 | 3,590 | 3,550 | 3,565 | 73,900 | 3,565 |
| 2021-08-16 | 3,660 | 3,660 | 3,590 | 3,610 | 78,700 | 3,610 |
| 2021-08-13 | 3,670 | 3,675 | 3,645 | 3,670 | 50,500 | 3,670 |
| 2021-08-12 | 3,735 | 3,735 | 3,635 | 3,655 | 91,200 | 3,655 |
| 2021-08-11 | 3,675 | 3,740 | 3,670 | 3,705 | 127,400 | 3,705 |
| 2021-08-10 | 3,645 | 3,690 | 3,645 | 3,680 | 153,200 | 3,680 |
| 2021-08-06 | 3,630 | 3,655 | 3,620 | 3,625 | 70,300 | 3,625 |
| 2021-08-05 | 3,635 | 3,670 | 3,620 | 3,645 | 76,700 | 3,645 |
| 2021-08-04 | 3,680 | 3,710 | 3,650 | 3,690 | 133,400 | 3,690 |
| 2021-08-03 | 3,735 | 3,775 | 3,680 | 3,715 | 185,000 | 3,715 |
| 2021-08-02 | 3,800 | 3,880 | 3,780 | 3,805 | 398,200 | 3,805 |
| 2021-07-30 | 3,570 | 3,575 | 3,465 | 3,475 | 182,300 | 3,475 |
| 2021-07-29 | 3,555 | 3,575 | 3,540 | 3,575 | 73,200 | 3,575 |
| 2021-07-28 | 3,515 | 3,570 | 3,515 | 3,525 | 48,400 | 3,525 |
| 2021-07-27 | 3,615 | 3,615 | 3,575 | 3,585 | 72,700 | 3,585 |
| 2021-07-26 | 3,580 | 3,610 | 3,565 | 3,570 | 130,100 | 3,570 |
| 2021-07-21 | 3,525 | 3,545 | 3,495 | 3,500 | 78,000 | 3,500 |
| 2021-07-20 | 3,440 | 3,495 | 3,430 | 3,475 | 84,300 | 3,475 |
| 2021-07-19 | 3,460 | 3,525 | 3,455 | 3,500 | 120,100 | 3,500 |
| 2021-07-16 | 3,495 | 3,545 | 3,475 | 3,495 | 119,800 | 3,495 |
| 2021-07-15 | 3,570 | 3,570 | 3,520 | 3,540 | 104,200 | 3,540 |
| 2021-07-14 | 3,510 | 3,575 | 3,505 | 3,540 | 86,000 | 3,540 |
| 2021-07-13 | 3,505 | 3,540 | 3,485 | 3,525 | 77,100 | 3,525 |
| 2021-07-12 | 3,505 | 3,520 | 3,460 | 3,505 | 124,000 | 3,505 |
| 2021-07-09 | 3,460 | 3,485 | 3,420 | 3,455 | 144,400 | 3,455 |
| 2021-07-08 | 3,560 | 3,595 | 3,530 | 3,530 | 126,800 | 3,530 |
| 2021-07-07 | 3,525 | 3,565 | 3,505 | 3,540 | 57,700 | 3,540 |
| 2021-07-06 | 3,580 | 3,580 | 3,555 | 3,555 | 34,800 | 3,555 |
| 2021-07-05 | 3,570 | 3,635 | 3,565 | 3,580 | 152,400 | 3,580 |
| 2021-07-02 | 3,545 | 3,625 | 3,525 | 3,600 | 107,700 | 3,600 |
| 2021-07-01 | 3,580 | 3,585 | 3,510 | 3,530 | 96,400 | 3,530 |
| 2021-06-30 | 3,630 | 3,665 | 3,570 | 3,580 | 183,200 | 3,580 |
| 2021-06-29 | 3,615 | 3,625 | 3,585 | 3,590 | 90,000 | 3,590 |
| 2021-06-28 | 3,615 | 3,620 | 3,590 | 3,605 | 67,200 | 3,605 |
| 2021-06-25 | 3,615 | 3,630 | 3,580 | 3,610 | 71,900 | 3,610 |
| 2021-06-24 | 3,525 | 3,600 | 3,525 | 3,600 | 50,000 | 3,600 |
| 2021-06-23 | 3,550 | 3,615 | 3,545 | 3,585 | 79,500 | 3,585 |
| 2021-06-22 | 3,515 | 3,645 | 3,505 | 3,580 | 111,400 | 3,580 |
| 2021-06-21 | 3,460 | 3,480 | 3,435 | 3,470 | 136,100 | 3,470 |
| 2021-06-18 | 3,560 | 3,560 | 3,505 | 3,530 | 118,900 | 3,530 |
| 2021-06-17 | 3,515 | 3,525 | 3,490 | 3,490 | 72,900 | 3,490 |
| 2021-06-16 | 3,530 | 3,555 | 3,500 | 3,535 | 71,500 | 3,535 |
| 2021-06-15 | 3,455 | 3,545 | 3,455 | 3,520 | 123,000 | 3,520 |
| 2021-06-14 | 3,550 | 3,550 | 3,445 | 3,480 | 176,400 | 3,480 |
| 2021-06-11 | 3,455 | 3,515 | 3,430 | 3,505 | 338,500 | 3,505 |
| 2021-06-10 | 3,415 | 3,415 | 3,365 | 3,385 | 175,100 | 3,385 |
| 2021-06-09 | 3,405 | 3,405 | 3,360 | 3,375 | 227,800 | 3,375 |
| 2021-06-08 | 3,330 | 3,425 | 3,330 | 3,400 | 251,100 | 3,400 |
| 2021-06-07 | 3,330 | 3,335 | 3,290 | 3,315 | 194,100 | 3,315 |
| 2021-06-04 | 3,225 | 3,265 | 3,210 | 3,260 | 165,600 | 3,260 |
| 2021-06-03 | 3,230 | 3,240 | 3,195 | 3,205 | 129,400 | 3,205 |
| 2021-06-02 | 3,180 | 3,190 | 3,125 | 3,165 | 183,100 | 3,165 |
| 2021-06-01 | 3,190 | 3,215 | 3,160 | 3,170 | 117,200 | 3,170 |
| 2021-05-31 | 3,240 | 3,240 | 3,185 | 3,195 | 141,600 | 3,195 |
| 2021-05-28 | 3,250 | 3,285 | 3,230 | 3,270 | 174,100 | 3,270 |
| 2021-05-27 | 3,245 | 3,270 | 3,210 | 3,235 | 166,700 | 3,235 |
| 2021-05-26 | 3,290 | 3,300 | 3,220 | 3,235 | 168,600 | 3,235 |
| 2021-05-25 | 3,260 | 3,295 | 3,240 | 3,290 | 142,200 | 3,290 |
| 2021-05-24 | 3,230 | 3,270 | 3,200 | 3,235 | 214,600 | 3,235 |
| 2021-05-21 | 3,180 | 3,225 | 3,170 | 3,210 | 170,600 | 3,210 |
| 2021-05-20 | 3,100 | 3,145 | 3,100 | 3,125 | 120,600 | 3,125 |
| 2021-05-19 | 3,050 | 3,105 | 3,040 | 3,090 | 123,400 | 3,090 |
| 2021-05-18 | 3,085 | 3,115 | 3,075 | 3,085 | 121,500 | 3,085 |
| 2021-05-17 | 3,115 | 3,125 | 3,050 | 3,070 | 142,200 | 3,070 |
| 2021-05-14 | 3,105 | 3,160 | 3,105 | 3,115 | 132,400 | 3,115 |
| 2021-05-13 | 3,080 | 3,090 | 3,030 | 3,065 | 193,400 | 3,065 |
| 2021-05-12 | 3,175 | 3,215 | 3,095 | 3,125 | 188,000 | 3,125 |
| 2021-05-11 | 3,255 | 3,265 | 3,195 | 3,210 | 155,200 | 3,210 |
| 2021-05-10 | 3,285 | 3,330 | 3,275 | 3,325 | 160,200 | 3,325 |
| 2021-05-07 | 3,300 | 3,340 | 3,230 | 3,255 | 331,500 | 3,255 |
| 2021-05-06 | 3,345 | 3,370 | 3,270 | 3,320 | 455,900 | 3,320 |
| 2021-04-30 | 3,335 | 3,520 | 3,285 | 3,305 | 685,000 | 3,305 |
| 2021-04-28 | 3,540 | 3,605 | 3,520 | 3,545 | 235,200 | 3,545 |
| 2021-04-27 | 3,505 | 3,565 | 3,500 | 3,540 | 110,900 | 3,540 |
| 2021-04-26 | 3,545 | 3,555 | 3,505 | 3,515 | 91,700 | 3,515 |
| 2021-04-23 | 3,510 | 3,580 | 3,505 | 3,545 | 67,600 | 3,545 |
| 2021-04-22 | 3,490 | 3,535 | 3,480 | 3,515 | 112,000 | 3,515 |
| 2021-04-21 | 3,560 | 3,565 | 3,490 | 3,490 | 84,600 | 3,490 |
| 2021-04-20 | 3,640 | 3,645 | 3,590 | 3,600 | 165,200 | 3,600 |
| 2021-04-19 | 3,675 | 3,705 | 3,670 | 3,690 | 76,700 | 3,690 |
| 2021-04-16 | 3,655 | 3,700 | 3,655 | 3,665 | 83,000 | 3,665 |
| 2021-04-15 | 3,655 | 3,690 | 3,655 | 3,670 | 118,700 | 3,670 |
| 2021-04-14 | 3,740 | 3,775 | 3,675 | 3,690 | 156,000 | 3,690 |
| 2021-04-13 | 3,740 | 3,810 | 3,735 | 3,790 | 195,900 | 3,790 |
| 2021-04-12 | 3,750 | 3,750 | 3,715 | 3,730 | 126,200 | 3,730 |
| 2021-04-09 | 3,690 | 3,755 | 3,685 | 3,730 | 139,900 | 3,730 |
| 2021-04-08 | 3,660 | 3,735 | 3,655 | 3,690 | 155,400 | 3,690 |
| 2021-04-07 | 3,590 | 3,685 | 3,590 | 3,680 | 196,500 | 3,680 |
| 2021-04-06 | 3,595 | 3,625 | 3,515 | 3,520 | 107,400 | 3,520 |
| 2021-04-05 | 3,600 | 3,600 | 3,535 | 3,555 | 96,400 | 3,555 |
| 2021-04-02 | 3,510 | 3,555 | 3,505 | 3,555 | 87,700 | 3,555 |
| 2021-04-01 | 3,530 | 3,580 | 3,525 | 3,540 | 94,000 | 3,540 |
| 2021-03-31 | 3,480 | 3,525 | 3,445 | 3,510 | 124,900 | 3,510 |
| 2021-03-30 | 3,525 | 3,560 | 3,515 | 3,540 | 147,600 | 3,540 |
| 2021-03-29 | 3,500 | 3,565 | 3,460 | 3,540 | 322,500 | 3,540 |
| 2021-03-26 | 3,580 | 3,580 | 3,510 | 3,520 | 192,900 | 3,520 |
| 2021-03-25 | 3,570 | 3,605 | 3,560 | 3,575 | 146,200 | 3,575 |
| 2021-03-24 | 3,645 | 3,655 | 3,565 | 3,580 | 194,300 | 3,580 |
| 2021-03-23 | 3,645 | 3,700 | 3,625 | 3,630 | 219,200 | 3,630 |
| 2021-03-22 | 3,565 | 3,610 | 3,520 | 3,590 | 182,700 | 3,590 |
| 2021-03-19 | 3,515 | 3,605 | 3,500 | 3,605 | 304,700 | 3,605 |
| 2021-03-18 | 3,510 | 3,525 | 3,485 | 3,525 | 189,300 | 3,525 |
| 2021-03-17 | 3,480 | 3,520 | 3,435 | 3,510 | 250,300 | 3,510 |
| 2021-03-16 | 3,525 | 3,535 | 3,500 | 3,530 | 135,700 | 3,530 |
| 2021-03-15 | 3,525 | 3,550 | 3,505 | 3,545 | 148,500 | 3,545 |
| 2021-03-12 | 3,540 | 3,545 | 3,475 | 3,515 | 205,800 | 3,515 |
| 2021-03-11 | 3,445 | 3,550 | 3,420 | 3,535 | 305,200 | 3,535 |
| 2021-03-10 | 3,510 | 3,530 | 3,430 | 3,470 | 191,500 | 3,470 |
| 2021-03-09 | 3,410 | 3,510 | 3,390 | 3,495 | 227,900 | 3,495 |
| 2021-03-08 | 3,395 | 3,515 | 3,365 | 3,440 | 743,600 | 3,440 |
| 2021-03-05 | 3,215 | 3,285 | 3,205 | 3,275 | 246,800 | 3,275 |
| 2021-03-04 | 3,200 | 3,235 | 3,175 | 3,215 | 174,500 | 3,215 |
| 2021-03-03 | 3,225 | 3,250 | 3,150 | 3,190 | 270,900 | 3,190 |
| 2021-03-02 | 3,340 | 3,360 | 3,180 | 3,220 | 286,700 | 3,220 |
| 2021-03-01 | 3,245 | 3,300 | 3,235 | 3,295 | 248,400 | 3,295 |
| 2021-02-26 | 3,135 | 3,165 | 3,105 | 3,125 | 214,500 | 3,125 |
| 2021-02-25 | 3,180 | 3,200 | 3,145 | 3,175 | 197,500 | 3,175 |
| 2021-02-24 | 3,180 | 3,205 | 3,160 | 3,180 | 150,100 | 3,180 |
| 2021-02-22 | 3,260 | 3,260 | 3,210 | 3,225 | 147,900 | 3,225 |
| 2021-02-19 | 3,230 | 3,265 | 3,195 | 3,205 | 159,400 | 3,205 |
| 2021-02-18 | 3,280 | 3,330 | 3,265 | 3,280 | 170,100 | 3,280 |
| 2021-02-17 | 3,350 | 3,380 | 3,330 | 3,345 | 162,100 | 3,345 |
| 2021-02-16 | 3,425 | 3,440 | 3,375 | 3,395 | 250,100 | 3,395 |
| 2021-02-15 | 3,430 | 3,470 | 3,405 | 3,445 | 136,900 | 3,445 |
| 2021-02-12 | 3,450 | 3,455 | 3,390 | 3,400 | 90,800 | 3,400 |
| 2021-02-10 | 3,460 | 3,480 | 3,420 | 3,430 | 113,100 | 3,430 |
| 2021-02-09 | 3,510 | 3,540 | 3,475 | 3,500 | 153,000 | 3,500 |
| 2021-02-08 | 3,505 | 3,560 | 3,485 | 3,520 | 148,500 | 3,520 |
| 2021-02-05 | 3,495 | 3,515 | 3,445 | 3,500 | 130,600 | 3,500 |
| 2021-02-04 | 3,300 | 3,440 | 3,290 | 3,425 | 184,200 | 3,425 |
| 2021-02-03 | 3,310 | 3,370 | 3,305 | 3,335 | 207,200 | 3,335 |
| 2021-02-02 | 3,450 | 3,470 | 3,375 | 3,375 | 251,600 | 3,375 |
| 2021-02-01 | 3,370 | 3,500 | 3,370 | 3,460 | 352,700 | 3,460 |
| 2021-01-29 | 3,280 | 3,420 | 3,280 | 3,355 | 244,100 | 3,355 |
| 2021-01-28 | 3,250 | 3,330 | 3,230 | 3,305 | 260,800 | 3,305 |
| 2021-01-27 | 3,250 | 3,255 | 3,200 | 3,225 | 88,800 | 3,225 |
| 2021-01-26 | 3,270 | 3,290 | 3,240 | 3,245 | 175,700 | 3,245 |
| 2021-01-25 | 3,210 | 3,250 | 3,190 | 3,235 | 100,800 | 3,235 |
| 2021-01-22 | 3,115 | 3,230 | 3,105 | 3,200 | 188,100 | 3,200 |
| 2021-01-21 | 3,100 | 3,130 | 3,090 | 3,115 | 188,500 | 3,115 |
| 2021-01-20 | 3,140 | 3,145 | 3,090 | 3,110 | 134,700 | 3,110 |
| 2021-01-19 | 3,200 | 3,200 | 3,130 | 3,140 | 184,000 | 3,140 |
| 2021-01-18 | 3,260 | 3,275 | 3,205 | 3,225 | 153,900 | 3,225 |
| 2021-01-15 | 3,300 | 3,350 | 3,275 | 3,300 | 227,900 | 3,300 |
| 2021-01-14 | 3,225 | 3,350 | 3,220 | 3,330 | 223,400 | 3,330 |
| 2021-01-13 | 3,210 | 3,275 | 3,210 | 3,235 | 237,300 | 3,235 |
| 2021-01-12 | 3,205 | 3,240 | 3,185 | 3,220 | 247,800 | 3,220 |
| 2021-01-08 | 3,265 | 3,365 | 3,260 | 3,325 | 357,700 | 3,325 |
| 2021-01-07 | 3,185 | 3,275 | 3,185 | 3,250 | 255,900 | 3,250 |
| 2021-01-06 | 3,120 | 3,185 | 3,120 | 3,140 | 273,100 | 3,140 |
| 2021-01-05 | 3,045 | 3,090 | 3,045 | 3,080 | 147,500 | 3,080 |
| 2021-01-04 | 3,045 | 3,055 | 3,030 | 3,050 | 106,000 | 3,050 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2004-06-25]1株→2株
