2491 バリューコマース(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 | 4,505 | 4,540 | 4,440 | 4,470 | 33,200 | 4,470 |
| 2021-12-29 | 4,435 | 4,510 | 4,430 | 4,505 | 49,400 | 4,505 |
| 2021-12-28 | 4,410 | 4,515 | 4,410 | 4,515 | 60,200 | 4,515 |
| 2021-12-27 | 4,460 | 4,460 | 4,345 | 4,410 | 46,000 | 4,410 |
| 2021-12-24 | 4,580 | 4,580 | 4,435 | 4,440 | 72,600 | 4,440 |
| 2021-12-23 | 4,535 | 4,590 | 4,495 | 4,585 | 72,400 | 4,585 |
| 2021-12-22 | 4,360 | 4,470 | 4,310 | 4,470 | 89,600 | 4,470 |
| 2021-12-21 | 4,175 | 4,380 | 4,170 | 4,345 | 126,600 | 4,345 |
| 2021-12-20 | 4,290 | 4,305 | 4,175 | 4,215 | 141,400 | 4,215 |
| 2021-12-17 | 4,505 | 4,560 | 4,315 | 4,350 | 162,300 | 4,350 |
| 2021-12-16 | 4,755 | 4,780 | 4,610 | 4,615 | 56,600 | 4,615 |
| 2021-12-15 | 4,595 | 4,695 | 4,595 | 4,635 | 46,000 | 4,635 |
| 2021-12-14 | 4,645 | 4,680 | 4,565 | 4,590 | 51,700 | 4,590 |
| 2021-12-13 | 4,840 | 4,840 | 4,655 | 4,655 | 42,000 | 4,655 |
| 2021-12-10 | 4,945 | 4,950 | 4,740 | 4,750 | 68,900 | 4,750 |
| 2021-12-09 | 4,905 | 5,020 | 4,895 | 4,960 | 98,100 | 4,960 |
| 2021-12-08 | 4,885 | 4,930 | 4,845 | 4,875 | 89,300 | 4,875 |
| 2021-12-07 | 4,670 | 4,770 | 4,655 | 4,765 | 69,100 | 4,765 |
| 2021-12-06 | 4,665 | 4,675 | 4,590 | 4,620 | 60,900 | 4,620 |
| 2021-12-03 | 4,545 | 4,675 | 4,545 | 4,675 | 67,000 | 4,675 |
| 2021-12-02 | 4,530 | 4,585 | 4,515 | 4,525 | 92,500 | 4,525 |
| 2021-12-01 | 4,520 | 4,590 | 4,385 | 4,575 | 85,800 | 4,575 |
| 2021-11-30 | 4,655 | 4,710 | 4,505 | 4,520 | 93,800 | 4,520 |
| 2021-11-29 | 4,610 | 4,750 | 4,590 | 4,595 | 87,100 | 4,595 |
| 2021-11-26 | 4,625 | 4,670 | 4,535 | 4,610 | 57,800 | 4,610 |
| 2021-11-25 | 4,770 | 4,850 | 4,675 | 4,675 | 62,400 | 4,675 |
| 2021-11-24 | 4,920 | 4,920 | 4,755 | 4,780 | 65,500 | 4,780 |
| 2021-11-22 | 4,905 | 5,050 | 4,850 | 5,010 | 115,200 | 5,010 |
| 2021-11-19 | 4,705 | 4,800 | 4,660 | 4,755 | 130,100 | 4,755 |
| 2021-11-18 | 4,875 | 4,945 | 4,850 | 4,860 | 76,300 | 4,860 |
| 2021-11-17 | 5,110 | 5,160 | 4,910 | 4,915 | 153,900 | 4,915 |
| 2021-11-16 | 5,270 | 5,270 | 5,150 | 5,200 | 86,400 | 5,200 |
| 2021-11-15 | 4,980 | 5,290 | 4,970 | 5,290 | 211,300 | 5,290 |
| 2021-11-12 | 4,890 | 4,990 | 4,870 | 4,950 | 78,300 | 4,950 |
| 2021-11-11 | 4,940 | 4,940 | 4,805 | 4,820 | 61,500 | 4,820 |
| 2021-11-10 | 5,000 | 5,060 | 4,950 | 4,980 | 49,700 | 4,980 |
| 2021-11-09 | 5,000 | 5,070 | 4,930 | 4,985 | 95,500 | 4,985 |
| 2021-11-08 | 4,890 | 5,010 | 4,830 | 4,990 | 134,100 | 4,990 |
| 2021-11-05 | 4,780 | 4,840 | 4,735 | 4,820 | 88,000 | 4,820 |
| 2021-11-04 | 4,850 | 4,850 | 4,760 | 4,780 | 79,400 | 4,780 |
| 2021-11-02 | 4,665 | 4,780 | 4,665 | 4,755 | 117,700 | 4,755 |
| 2021-11-01 | 4,600 | 4,730 | 4,600 | 4,685 | 142,700 | 4,685 |
| 2021-10-29 | 4,400 | 4,500 | 4,305 | 4,490 | 146,900 | 4,490 |
| 2021-10-28 | 4,400 | 4,415 | 4,195 | 4,400 | 310,300 | 4,400 |
| 2021-10-27 | 4,515 | 4,570 | 4,500 | 4,525 | 83,200 | 4,525 |
| 2021-10-26 | 4,590 | 4,685 | 4,565 | 4,585 | 93,300 | 4,585 |
| 2021-10-25 | 4,555 | 4,595 | 4,490 | 4,525 | 102,100 | 4,525 |
| 2021-10-22 | 4,600 | 4,700 | 4,590 | 4,610 | 83,500 | 4,610 |
| 2021-10-21 | 4,570 | 4,655 | 4,530 | 4,595 | 86,700 | 4,595 |
| 2021-10-20 | 4,715 | 4,785 | 4,615 | 4,625 | 168,900 | 4,625 |
| 2021-10-19 | 4,880 | 4,995 | 4,850 | 4,850 | 76,300 | 4,850 |
| 2021-10-18 | 4,925 | 4,925 | 4,835 | 4,880 | 60,600 | 4,880 |
| 2021-10-15 | 4,850 | 4,970 | 4,845 | 4,920 | 68,800 | 4,920 |
| 2021-10-14 | 4,710 | 4,800 | 4,700 | 4,785 | 54,800 | 4,785 |
| 2021-10-13 | 4,625 | 4,715 | 4,625 | 4,690 | 74,700 | 4,690 |
| 2021-10-12 | 4,630 | 4,630 | 4,510 | 4,600 | 77,200 | 4,600 |
| 2021-10-11 | 4,545 | 4,650 | 4,500 | 4,595 | 55,900 | 4,595 |
| 2021-10-08 | 4,570 | 4,635 | 4,560 | 4,600 | 62,500 | 4,600 |
| 2021-10-07 | 4,545 | 4,635 | 4,485 | 4,500 | 104,500 | 4,500 |
| 2021-10-06 | 4,620 | 4,670 | 4,490 | 4,515 | 144,100 | 4,515 |
| 2021-10-05 | 4,475 | 4,640 | 4,410 | 4,545 | 179,600 | 4,545 |
| 2021-10-04 | 4,740 | 4,760 | 4,565 | 4,590 | 111,000 | 4,590 |
| 2021-10-01 | 4,705 | 4,720 | 4,625 | 4,675 | 124,300 | 4,675 |
| 2021-09-30 | 4,820 | 4,830 | 4,685 | 4,775 | 182,300 | 4,775 |
| 2021-09-29 | 4,860 | 4,920 | 4,750 | 4,890 | 184,500 | 4,890 |
| 2021-09-28 | 4,905 | 4,990 | 4,880 | 4,975 | 139,000 | 4,975 |
| 2021-09-27 | 5,050 | 5,070 | 5,000 | 5,000 | 105,500 | 5,000 |
| 2021-09-24 | 5,000 | 5,040 | 4,960 | 4,995 | 155,800 | 4,995 |
| 2021-09-22 | 4,910 | 4,925 | 4,825 | 4,895 | 198,800 | 4,895 |
| 2021-09-21 | 4,840 | 4,900 | 4,810 | 4,850 | 152,300 | 4,850 |
| 2021-09-17 | 4,890 | 4,990 | 4,855 | 4,945 | 220,200 | 4,945 |
| 2021-09-16 | 4,800 | 4,870 | 4,760 | 4,855 | 188,600 | 4,855 |
| 2021-09-15 | 4,750 | 4,875 | 4,750 | 4,855 | 206,800 | 4,855 |
| 2021-09-14 | 4,805 | 4,845 | 4,715 | 4,825 | 120,900 | 4,825 |
| 2021-09-13 | 4,780 | 4,905 | 4,765 | 4,795 | 208,600 | 4,795 |
| 2021-09-10 | 4,795 | 4,875 | 4,780 | 4,850 | 145,900 | 4,850 |
| 2021-09-09 | 4,780 | 4,830 | 4,700 | 4,770 | 191,200 | 4,770 |
| 2021-09-08 | 4,655 | 4,880 | 4,645 | 4,835 | 266,500 | 4,835 |
| 2021-09-07 | 4,795 | 4,795 | 4,595 | 4,650 | 225,000 | 4,650 |
| 2021-09-06 | 4,600 | 4,760 | 4,555 | 4,715 | 231,500 | 4,715 |
| 2021-09-03 | 4,465 | 4,565 | 4,465 | 4,490 | 180,300 | 4,490 |
| 2021-09-02 | 4,560 | 4,605 | 4,430 | 4,500 | 227,000 | 4,500 |
| 2021-09-01 | 4,525 | 4,560 | 4,395 | 4,430 | 166,900 | 4,430 |
| 2021-08-31 | 4,400 | 4,550 | 4,390 | 4,515 | 275,200 | 4,515 |
| 2021-08-30 | 4,355 | 4,465 | 4,310 | 4,445 | 156,900 | 4,445 |
| 2021-08-27 | 4,290 | 4,290 | 4,195 | 4,255 | 96,000 | 4,255 |
| 2021-08-26 | 4,215 | 4,295 | 4,200 | 4,255 | 136,600 | 4,255 |
| 2021-08-25 | 4,290 | 4,310 | 4,170 | 4,205 | 137,100 | 4,205 |
| 2021-08-24 | 4,265 | 4,275 | 4,195 | 4,230 | 155,100 | 4,230 |
| 2021-08-23 | 4,080 | 4,210 | 4,040 | 4,195 | 197,600 | 4,195 |
| 2021-08-20 | 4,010 | 4,070 | 3,995 | 4,025 | 127,300 | 4,025 |
| 2021-08-19 | 3,985 | 4,080 | 3,985 | 4,060 | 141,400 | 4,060 |
| 2021-08-18 | 3,945 | 4,015 | 3,925 | 4,000 | 148,700 | 4,000 |
| 2021-08-17 | 4,010 | 4,020 | 3,965 | 3,990 | 131,800 | 3,990 |
| 2021-08-16 | 4,040 | 4,045 | 3,995 | 4,025 | 108,700 | 4,025 |
| 2021-08-13 | 4,015 | 4,045 | 3,995 | 4,020 | 92,200 | 4,020 |
| 2021-08-12 | 3,980 | 4,015 | 3,970 | 4,000 | 121,600 | 4,000 |
| 2021-08-11 | 3,935 | 4,010 | 3,915 | 3,990 | 195,900 | 3,990 |
| 2021-08-10 | 3,900 | 4,015 | 3,870 | 4,000 | 261,000 | 4,000 |
| 2021-08-06 | 3,870 | 3,960 | 3,860 | 3,910 | 265,200 | 3,910 |
| 2021-08-05 | 3,835 | 3,875 | 3,795 | 3,820 | 164,200 | 3,820 |
| 2021-08-04 | 3,760 | 3,840 | 3,755 | 3,800 | 157,600 | 3,800 |
| 2021-08-03 | 3,655 | 3,835 | 3,640 | 3,805 | 237,000 | 3,805 |
| 2021-08-02 | 3,800 | 3,815 | 3,640 | 3,670 | 267,700 | 3,670 |
| 2021-07-30 | 3,695 | 3,815 | 3,680 | 3,790 | 477,900 | 3,790 |
| 2021-07-29 | 3,460 | 3,760 | 3,320 | 3,730 | 857,400 | 3,730 |
| 2021-07-28 | 3,430 | 3,545 | 3,430 | 3,530 | 364,800 | 3,530 |
| 2021-07-27 | 3,445 | 3,485 | 3,425 | 3,465 | 121,100 | 3,465 |
| 2021-07-26 | 3,495 | 3,495 | 3,405 | 3,450 | 165,400 | 3,450 |
| 2021-07-21 | 3,385 | 3,475 | 3,345 | 3,450 | 171,500 | 3,450 |
| 2021-07-20 | 3,335 | 3,430 | 3,320 | 3,350 | 273,600 | 3,350 |
| 2021-07-19 | 3,220 | 3,320 | 3,210 | 3,315 | 145,800 | 3,315 |
| 2021-07-16 | 3,250 | 3,305 | 3,180 | 3,280 | 198,000 | 3,280 |
| 2021-07-15 | 3,155 | 3,345 | 3,140 | 3,315 | 490,000 | 3,315 |
| 2021-07-14 | 3,035 | 3,080 | 3,005 | 3,070 | 124,500 | 3,070 |
| 2021-07-13 | 3,120 | 3,165 | 3,090 | 3,095 | 71,900 | 3,095 |
| 2021-07-12 | 3,065 | 3,120 | 3,050 | 3,115 | 88,600 | 3,115 |
| 2021-07-09 | 3,055 | 3,070 | 2,983 | 3,050 | 161,600 | 3,050 |
| 2021-07-08 | 3,085 | 3,120 | 3,070 | 3,100 | 122,500 | 3,100 |
| 2021-07-07 | 3,140 | 3,185 | 3,115 | 3,120 | 71,300 | 3,120 |
| 2021-07-06 | 3,190 | 3,190 | 3,140 | 3,140 | 56,300 | 3,140 |
| 2021-07-05 | 3,195 | 3,225 | 3,170 | 3,170 | 45,300 | 3,170 |
| 2021-07-02 | 3,170 | 3,225 | 3,165 | 3,205 | 51,000 | 3,205 |
| 2021-07-01 | 3,200 | 3,205 | 3,160 | 3,175 | 78,900 | 3,175 |
| 2021-06-30 | 3,290 | 3,310 | 3,220 | 3,240 | 74,900 | 3,240 |
| 2021-06-29 | 3,215 | 3,265 | 3,160 | 3,255 | 127,100 | 3,255 |
| 2021-06-28 | 3,200 | 3,240 | 3,170 | 3,230 | 76,300 | 3,230 |
| 2021-06-25 | 3,250 | 3,305 | 3,245 | 3,255 | 154,400 | 3,255 |
| 2021-06-24 | 3,160 | 3,235 | 3,150 | 3,195 | 72,400 | 3,195 |
| 2021-06-23 | 3,195 | 3,195 | 3,140 | 3,170 | 74,900 | 3,170 |
| 2021-06-22 | 3,090 | 3,185 | 3,080 | 3,160 | 114,400 | 3,160 |
| 2021-06-21 | 3,100 | 3,100 | 3,045 | 3,070 | 170,000 | 3,070 |
| 2021-06-18 | 3,240 | 3,245 | 3,125 | 3,125 | 145,900 | 3,125 |
| 2021-06-17 | 3,295 | 3,310 | 3,120 | 3,170 | 230,300 | 3,170 |
| 2021-06-16 | 3,330 | 3,340 | 3,290 | 3,340 | 97,600 | 3,340 |
| 2021-06-15 | 3,285 | 3,405 | 3,275 | 3,400 | 158,400 | 3,400 |
| 2021-06-14 | 3,310 | 3,315 | 3,240 | 3,285 | 119,900 | 3,285 |
| 2021-06-11 | 3,185 | 3,330 | 3,170 | 3,255 | 301,200 | 3,255 |
| 2021-06-10 | 3,090 | 3,160 | 3,070 | 3,125 | 223,000 | 3,125 |
| 2021-06-09 | 3,055 | 3,085 | 3,030 | 3,055 | 68,300 | 3,055 |
| 2021-06-08 | 3,070 | 3,080 | 3,045 | 3,070 | 48,700 | 3,070 |
| 2021-06-07 | 3,070 | 3,075 | 3,025 | 3,065 | 75,300 | 3,065 |
| 2021-06-04 | 3,050 | 3,055 | 3,000 | 3,005 | 78,200 | 3,005 |
| 2021-06-03 | 3,090 | 3,095 | 3,035 | 3,085 | 87,500 | 3,085 |
| 2021-06-02 | 3,085 | 3,110 | 3,045 | 3,055 | 90,800 | 3,055 |
| 2021-06-01 | 3,015 | 3,115 | 3,015 | 3,090 | 146,400 | 3,090 |
| 2021-05-31 | 3,035 | 3,040 | 2,993 | 3,000 | 189,900 | 3,000 |
| 2021-05-28 | 3,145 | 3,150 | 3,045 | 3,065 | 164,700 | 3,065 |
| 2021-05-27 | 3,125 | 3,155 | 3,095 | 3,120 | 95,800 | 3,120 |
| 2021-05-26 | 3,190 | 3,190 | 3,120 | 3,135 | 87,600 | 3,135 |
| 2021-05-25 | 3,180 | 3,180 | 3,135 | 3,150 | 119,600 | 3,150 |
| 2021-05-24 | 3,150 | 3,150 | 3,065 | 3,090 | 100,800 | 3,090 |
| 2021-05-21 | 3,100 | 3,190 | 3,095 | 3,165 | 138,700 | 3,165 |
| 2021-05-20 | 3,075 | 3,115 | 3,060 | 3,085 | 110,300 | 3,085 |
| 2021-05-19 | 3,055 | 3,100 | 3,015 | 3,090 | 77,200 | 3,090 |
| 2021-05-18 | 3,100 | 3,130 | 3,065 | 3,070 | 123,300 | 3,070 |
| 2021-05-17 | 3,110 | 3,120 | 2,985 | 3,005 | 220,600 | 3,005 |
| 2021-05-14 | 3,080 | 3,130 | 3,065 | 3,120 | 192,500 | 3,120 |
| 2021-05-13 | 3,165 | 3,175 | 3,075 | 3,075 | 252,000 | 3,075 |
| 2021-05-12 | 3,295 | 3,335 | 3,175 | 3,225 | 199,800 | 3,225 |
| 2021-05-11 | 3,280 | 3,295 | 3,245 | 3,270 | 169,100 | 3,270 |
| 2021-05-10 | 3,345 | 3,375 | 3,300 | 3,350 | 115,700 | 3,350 |
| 2021-05-07 | 3,430 | 3,430 | 3,355 | 3,375 | 138,300 | 3,375 |
| 2021-05-06 | 3,520 | 3,540 | 3,420 | 3,445 | 134,600 | 3,445 |
| 2021-04-30 | 3,630 | 3,630 | 3,515 | 3,520 | 179,900 | 3,520 |
| 2021-04-28 | 3,515 | 3,645 | 3,445 | 3,615 | 305,700 | 3,615 |
| 2021-04-27 | 3,500 | 3,650 | 3,445 | 3,490 | 500,900 | 3,490 |
| 2021-04-26 | 3,630 | 3,640 | 3,585 | 3,635 | 249,500 | 3,635 |
| 2021-04-23 | 3,600 | 3,625 | 3,540 | 3,545 | 147,300 | 3,545 |
| 2021-04-22 | 3,610 | 3,635 | 3,545 | 3,615 | 166,500 | 3,615 |
| 2021-04-21 | 3,680 | 3,685 | 3,580 | 3,610 | 170,100 | 3,610 |
| 2021-04-20 | 3,725 | 3,740 | 3,685 | 3,730 | 125,400 | 3,730 |
| 2021-04-19 | 3,715 | 3,765 | 3,655 | 3,725 | 97,800 | 3,725 |
| 2021-04-16 | 3,680 | 3,720 | 3,665 | 3,680 | 69,600 | 3,680 |
| 2021-04-15 | 3,645 | 3,650 | 3,580 | 3,640 | 117,500 | 3,640 |
| 2021-04-14 | 3,690 | 3,720 | 3,650 | 3,705 | 99,900 | 3,705 |
| 2021-04-13 | 3,645 | 3,740 | 3,640 | 3,690 | 89,500 | 3,690 |
| 2021-04-12 | 3,755 | 3,760 | 3,695 | 3,705 | 79,600 | 3,705 |
| 2021-04-09 | 3,810 | 3,845 | 3,755 | 3,785 | 111,100 | 3,785 |
| 2021-04-08 | 3,730 | 3,770 | 3,635 | 3,755 | 129,100 | 3,755 |
| 2021-04-07 | 3,695 | 3,725 | 3,650 | 3,710 | 106,700 | 3,710 |
| 2021-04-06 | 3,820 | 3,845 | 3,670 | 3,705 | 98,200 | 3,705 |
| 2021-04-05 | 3,875 | 3,880 | 3,730 | 3,750 | 194,200 | 3,750 |
| 2021-04-02 | 3,800 | 3,870 | 3,780 | 3,845 | 274,500 | 3,845 |
| 2021-04-01 | 3,675 | 3,770 | 3,640 | 3,730 | 253,700 | 3,730 |
| 2021-03-31 | 3,550 | 3,620 | 3,545 | 3,590 | 161,800 | 3,590 |
| 2021-03-30 | 3,575 | 3,620 | 3,535 | 3,615 | 300,600 | 3,615 |
| 2021-03-29 | 3,510 | 3,530 | 3,475 | 3,505 | 205,800 | 3,505 |
| 2021-03-26 | 3,370 | 3,460 | 3,360 | 3,440 | 105,600 | 3,440 |
| 2021-03-25 | 3,375 | 3,410 | 3,285 | 3,390 | 155,400 | 3,390 |
| 2021-03-24 | 3,435 | 3,440 | 3,350 | 3,350 | 195,500 | 3,350 |
| 2021-03-23 | 3,510 | 3,610 | 3,490 | 3,500 | 213,000 | 3,500 |
| 2021-03-22 | 3,500 | 3,520 | 3,420 | 3,485 | 200,100 | 3,485 |
| 2021-03-19 | 3,590 | 3,640 | 3,530 | 3,560 | 282,400 | 3,560 |
| 2021-03-18 | 3,550 | 3,660 | 3,495 | 3,660 | 274,800 | 3,660 |
| 2021-03-17 | 3,460 | 3,555 | 3,460 | 3,535 | 135,700 | 3,535 |
| 2021-03-16 | 3,445 | 3,555 | 3,430 | 3,540 | 200,900 | 3,540 |
| 2021-03-15 | 3,515 | 3,525 | 3,390 | 3,415 | 273,000 | 3,415 |
| 2021-03-12 | 3,500 | 3,540 | 3,440 | 3,535 | 389,300 | 3,535 |
| 2021-03-11 | 3,240 | 3,465 | 3,220 | 3,465 | 410,500 | 3,465 |
| 2021-03-10 | 3,230 | 3,315 | 3,190 | 3,260 | 444,300 | 3,260 |
| 2021-03-09 | 2,990 | 3,160 | 2,933 | 3,135 | 439,300 | 3,135 |
| 2021-03-08 | 2,900 | 2,978 | 2,883 | 2,919 | 399,300 | 2,919 |
| 2021-03-05 | 2,849 | 2,875 | 2,780 | 2,865 | 371,300 | 2,865 |
| 2021-03-04 | 3,000 | 3,015 | 2,869 | 2,927 | 289,600 | 2,927 |
| 2021-03-03 | 3,085 | 3,090 | 3,035 | 3,070 | 146,200 | 3,070 |
| 2021-03-02 | 3,140 | 3,190 | 3,050 | 3,120 | 248,700 | 3,120 |
| 2021-03-01 | 3,000 | 3,085 | 2,954 | 3,075 | 216,700 | 3,075 |
| 2021-02-26 | 2,963 | 2,974 | 2,901 | 2,901 | 294,800 | 2,901 |
| 2021-02-25 | 3,040 | 3,070 | 2,990 | 3,005 | 141,900 | 3,005 |
| 2021-02-24 | 3,050 | 3,065 | 3,005 | 3,010 | 194,400 | 3,010 |
| 2021-02-22 | 3,070 | 3,140 | 3,070 | 3,080 | 193,000 | 3,080 |
| 2021-02-19 | 3,085 | 3,120 | 3,020 | 3,050 | 279,000 | 3,050 |
| 2021-02-18 | 3,285 | 3,300 | 3,155 | 3,155 | 157,100 | 3,155 |
| 2021-02-17 | 3,390 | 3,400 | 3,315 | 3,320 | 172,200 | 3,320 |
| 2021-02-16 | 3,360 | 3,430 | 3,315 | 3,400 | 193,000 | 3,400 |
| 2021-02-15 | 3,240 | 3,350 | 3,225 | 3,340 | 259,300 | 3,340 |
| 2021-02-12 | 3,225 | 3,320 | 3,170 | 3,250 | 356,700 | 3,250 |
| 2021-02-10 | 3,165 | 3,185 | 3,115 | 3,125 | 133,400 | 3,125 |
| 2021-02-09 | 3,105 | 3,170 | 3,100 | 3,155 | 192,100 | 3,155 |
| 2021-02-08 | 3,115 | 3,115 | 3,050 | 3,090 | 140,000 | 3,090 |
| 2021-02-05 | 3,130 | 3,140 | 3,045 | 3,080 | 169,000 | 3,080 |
| 2021-02-04 | 3,195 | 3,285 | 3,115 | 3,125 | 172,000 | 3,125 |
| 2021-02-03 | 3,135 | 3,240 | 3,100 | 3,220 | 284,600 | 3,220 |
| 2021-02-02 | 3,070 | 3,120 | 3,040 | 3,110 | 313,600 | 3,110 |
| 2021-02-01 | 2,928 | 3,025 | 2,907 | 3,020 | 307,600 | 3,020 |
| 2021-01-29 | 3,100 | 3,130 | 2,926 | 2,926 | 715,700 | 2,926 |
| 2021-01-28 | 3,190 | 3,415 | 3,080 | 3,100 | 697,100 | 3,100 |
| 2021-01-27 | 3,190 | 3,295 | 3,175 | 3,260 | 470,400 | 3,260 |
| 2021-01-26 | 3,190 | 3,240 | 3,135 | 3,145 | 259,400 | 3,145 |
| 2021-01-25 | 3,250 | 3,280 | 3,190 | 3,230 | 172,400 | 3,230 |
| 2021-01-22 | 3,200 | 3,295 | 3,180 | 3,250 | 273,500 | 3,250 |
| 2021-01-21 | 3,120 | 3,230 | 3,115 | 3,200 | 239,400 | 3,200 |
| 2021-01-20 | 3,115 | 3,180 | 3,050 | 3,165 | 299,000 | 3,165 |
| 2021-01-19 | 3,230 | 3,230 | 3,150 | 3,165 | 123,000 | 3,165 |
| 2021-01-18 | 3,170 | 3,240 | 3,155 | 3,230 | 106,800 | 3,230 |
| 2021-01-15 | 3,305 | 3,315 | 3,210 | 3,210 | 184,800 | 3,210 |
| 2021-01-14 | 3,360 | 3,375 | 3,280 | 3,335 | 329,200 | 3,335 |
| 2021-01-13 | 3,410 | 3,485 | 3,380 | 3,410 | 257,500 | 3,410 |
| 2021-01-12 | 3,390 | 3,405 | 3,320 | 3,385 | 173,300 | 3,385 |
| 2021-01-08 | 3,375 | 3,410 | 3,360 | 3,400 | 202,500 | 3,400 |
| 2021-01-07 | 3,355 | 3,395 | 3,315 | 3,330 | 132,000 | 3,330 |
| 2021-01-06 | 3,330 | 3,380 | 3,320 | 3,330 | 191,300 | 3,330 |
| 2021-01-05 | 3,290 | 3,355 | 3,240 | 3,350 | 226,400 | 3,350 |
| 2021-01-04 | 3,220 | 3,290 | 3,115 | 3,290 | 175,900 | 3,290 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2013-06-26]1株→100株 [2006-12-26]1株→2株
