2678 アスクル(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 | 1,484 | 1,553 | 1,482 | 1,534 | 957,700 | 1,534 |
| 2021-12-29 | 1,421 | 1,496 | 1,420 | 1,484 | 522,300 | 1,484 |
| 2021-12-28 | 1,401 | 1,441 | 1,390 | 1,437 | 446,300 | 1,437 |
| 2021-12-27 | 1,400 | 1,400 | 1,369 | 1,386 | 411,600 | 1,386 |
| 2021-12-24 | 1,445 | 1,446 | 1,409 | 1,410 | 318,500 | 1,410 |
| 2021-12-23 | 1,452 | 1,453 | 1,427 | 1,443 | 307,200 | 1,443 |
| 2021-12-22 | 1,483 | 1,493 | 1,446 | 1,451 | 412,100 | 1,451 |
| 2021-12-21 | 1,483 | 1,508 | 1,463 | 1,470 | 594,300 | 1,470 |
| 2021-12-20 | 1,510 | 1,527 | 1,467 | 1,492 | 604,100 | 1,492 |
| 2021-12-17 | 1,483 | 1,554 | 1,465 | 1,523 | 1,762,600 | 1,523 |
| 2021-12-16 | 1,459 | 1,474 | 1,436 | 1,453 | 678,200 | 1,453 |
| 2021-12-15 | 1,438 | 1,466 | 1,431 | 1,440 | 405,100 | 1,440 |
| 2021-12-14 | 1,479 | 1,488 | 1,441 | 1,450 | 1,036,500 | 1,450 |
| 2021-12-13 | 1,415 | 1,422 | 1,394 | 1,410 | 244,400 | 1,410 |
| 2021-12-10 | 1,408 | 1,411 | 1,378 | 1,395 | 411,700 | 1,395 |
| 2021-12-09 | 1,437 | 1,446 | 1,408 | 1,413 | 275,700 | 1,413 |
| 2021-12-08 | 1,433 | 1,446 | 1,408 | 1,412 | 302,300 | 1,412 |
| 2021-12-07 | 1,387 | 1,417 | 1,382 | 1,417 | 454,200 | 1,417 |
| 2021-12-06 | 1,376 | 1,405 | 1,360 | 1,388 | 456,300 | 1,388 |
| 2021-12-03 | 1,371 | 1,375 | 1,352 | 1,372 | 468,900 | 1,372 |
| 2021-12-02 | 1,349 | 1,399 | 1,341 | 1,366 | 748,600 | 1,366 |
| 2021-12-01 | 1,372 | 1,394 | 1,311 | 1,372 | 1,464,100 | 1,372 |
| 2021-11-30 | 1,476 | 1,504 | 1,419 | 1,419 | 457,100 | 1,419 |
| 2021-11-29 | 1,493 | 1,519 | 1,474 | 1,479 | 540,100 | 1,479 |
| 2021-11-26 | 1,496 | 1,499 | 1,461 | 1,481 | 500,800 | 1,481 |
| 2021-11-25 | 1,536 | 1,536 | 1,500 | 1,500 | 276,800 | 1,500 |
| 2021-11-24 | 1,552 | 1,552 | 1,518 | 1,521 | 362,700 | 1,521 |
| 2021-11-22 | 1,535 | 1,579 | 1,532 | 1,570 | 533,700 | 1,570 |
| 2021-11-19 | 1,520 | 1,540 | 1,507 | 1,540 | 417,900 | 1,540 |
| 2021-11-18 | 1,513 | 1,524 | 1,504 | 1,515 | 597,900 | 1,515 |
| 2021-11-17 | 1,553 | 1,556 | 1,515 | 1,524 | 1,114,800 | 1,524 |
| 2021-11-16 | 1,556 | 1,572 | 1,550 | 1,556 | 533,500 | 1,556 |
| 2021-11-15 | 1,544 | 1,558 | 1,541 | 1,545 | 328,800 | 1,545 |
| 2021-11-12 | 1,533 | 1,559 | 1,530 | 1,540 | 466,300 | 1,540 |
| 2021-11-11 | 1,539 | 1,550 | 1,527 | 1,537 | 350,800 | 1,537 |
| 2021-11-10 | 1,581 | 1,581 | 1,545 | 1,554 | 384,600 | 1,554 |
| 2021-11-09 | 1,538 | 1,606 | 1,537 | 1,590 | 924,000 | 1,590 |
| 2021-11-08 | 1,561 | 1,561 | 1,523 | 1,545 | 590,100 | 1,545 |
| 2021-11-05 | 1,550 | 1,567 | 1,533 | 1,566 | 525,400 | 1,566 |
| 2021-11-04 | 1,541 | 1,548 | 1,531 | 1,543 | 697,400 | 1,543 |
| 2021-11-02 | 1,561 | 1,561 | 1,535 | 1,544 | 567,000 | 1,544 |
| 2021-11-01 | 1,564 | 1,584 | 1,554 | 1,582 | 498,100 | 1,582 |
| 2021-10-29 | 1,586 | 1,589 | 1,541 | 1,546 | 708,100 | 1,546 |
| 2021-10-28 | 1,592 | 1,608 | 1,591 | 1,598 | 193,400 | 1,598 |
| 2021-10-27 | 1,603 | 1,611 | 1,592 | 1,595 | 273,600 | 1,595 |
| 2021-10-26 | 1,590 | 1,630 | 1,586 | 1,624 | 210,300 | 1,624 |
| 2021-10-25 | 1,596 | 1,602 | 1,587 | 1,595 | 216,300 | 1,595 |
| 2021-10-22 | 1,603 | 1,625 | 1,600 | 1,612 | 198,300 | 1,612 |
| 2021-10-21 | 1,646 | 1,648 | 1,615 | 1,615 | 257,500 | 1,615 |
| 2021-10-20 | 1,632 | 1,657 | 1,629 | 1,651 | 274,300 | 1,651 |
| 2021-10-19 | 1,625 | 1,658 | 1,621 | 1,653 | 255,700 | 1,653 |
| 2021-10-18 | 1,649 | 1,652 | 1,621 | 1,621 | 241,800 | 1,621 |
| 2021-10-15 | 1,628 | 1,640 | 1,617 | 1,636 | 332,600 | 1,636 |
| 2021-10-14 | 1,616 | 1,630 | 1,605 | 1,614 | 178,400 | 1,614 |
| 2021-10-13 | 1,610 | 1,628 | 1,596 | 1,618 | 288,100 | 1,618 |
| 2021-10-12 | 1,659 | 1,664 | 1,610 | 1,610 | 606,600 | 1,610 |
| 2021-10-11 | 1,673 | 1,695 | 1,656 | 1,680 | 415,200 | 1,680 |
| 2021-10-08 | 1,620 | 1,670 | 1,619 | 1,653 | 442,700 | 1,653 |
| 2021-10-07 | 1,599 | 1,616 | 1,587 | 1,600 | 296,600 | 1,600 |
| 2021-10-06 | 1,580 | 1,618 | 1,573 | 1,602 | 395,900 | 1,602 |
| 2021-10-05 | 1,607 | 1,613 | 1,571 | 1,585 | 592,300 | 1,585 |
| 2021-10-04 | 1,662 | 1,673 | 1,622 | 1,634 | 376,900 | 1,634 |
| 2021-10-01 | 1,644 | 1,669 | 1,632 | 1,650 | 592,100 | 1,650 |
| 2021-09-30 | 1,687 | 1,687 | 1,627 | 1,640 | 1,015,500 | 1,640 |
| 2021-09-29 | 1,697 | 1,724 | 1,686 | 1,718 | 282,000 | 1,718 |
| 2021-09-28 | 1,722 | 1,730 | 1,705 | 1,722 | 312,400 | 1,722 |
| 2021-09-27 | 1,758 | 1,758 | 1,701 | 1,701 | 468,100 | 1,701 |
| 2021-09-24 | 1,735 | 1,761 | 1,735 | 1,747 | 405,700 | 1,747 |
| 2021-09-22 | 1,761 | 1,762 | 1,706 | 1,716 | 383,400 | 1,716 |
| 2021-09-21 | 1,736 | 1,745 | 1,688 | 1,716 | 940,600 | 1,716 |
| 2021-09-17 | 1,730 | 1,824 | 1,730 | 1,785 | 1,952,400 | 1,785 |
| 2021-09-16 | 1,770 | 1,775 | 1,720 | 1,743 | 805,300 | 1,743 |
| 2021-09-15 | 1,766 | 1,780 | 1,748 | 1,757 | 566,700 | 1,757 |
| 2021-09-14 | 1,762 | 1,775 | 1,752 | 1,765 | 342,900 | 1,765 |
| 2021-09-13 | 1,758 | 1,768 | 1,735 | 1,763 | 376,400 | 1,763 |
| 2021-09-10 | 1,750 | 1,763 | 1,731 | 1,757 | 568,000 | 1,757 |
| 2021-09-09 | 1,715 | 1,723 | 1,699 | 1,704 | 303,600 | 1,704 |
| 2021-09-08 | 1,708 | 1,723 | 1,695 | 1,723 | 521,000 | 1,723 |
| 2021-09-07 | 1,719 | 1,729 | 1,693 | 1,701 | 361,800 | 1,701 |
| 2021-09-06 | 1,701 | 1,711 | 1,681 | 1,709 | 400,800 | 1,709 |
| 2021-09-03 | 1,691 | 1,714 | 1,684 | 1,697 | 402,900 | 1,697 |
| 2021-09-02 | 1,740 | 1,750 | 1,673 | 1,680 | 870,200 | 1,680 |
| 2021-09-01 | 1,735 | 1,773 | 1,726 | 1,752 | 642,800 | 1,752 |
| 2021-08-31 | 1,690 | 1,737 | 1,675 | 1,724 | 901,300 | 1,724 |
| 2021-08-30 | 1,686 | 1,736 | 1,683 | 1,722 | 1,273,700 | 1,722 |
| 2021-08-27 | 1,602 | 1,652 | 1,597 | 1,651 | 789,300 | 1,651 |
| 2021-08-26 | 1,570 | 1,611 | 1,567 | 1,611 | 465,800 | 1,611 |
| 2021-08-25 | 1,570 | 1,580 | 1,566 | 1,570 | 238,400 | 1,570 |
| 2021-08-24 | 1,534 | 1,559 | 1,530 | 1,554 | 244,800 | 1,554 |
| 2021-08-23 | 1,536 | 1,553 | 1,525 | 1,528 | 216,800 | 1,528 |
| 2021-08-20 | 1,520 | 1,547 | 1,518 | 1,527 | 290,600 | 1,527 |
| 2021-08-19 | 1,538 | 1,544 | 1,517 | 1,520 | 243,700 | 1,520 |
| 2021-08-18 | 1,537 | 1,547 | 1,524 | 1,544 | 222,500 | 1,544 |
| 2021-08-17 | 1,560 | 1,560 | 1,540 | 1,540 | 312,300 | 1,540 |
| 2021-08-16 | 1,581 | 1,591 | 1,554 | 1,563 | 264,300 | 1,563 |
| 2021-08-13 | 1,578 | 1,590 | 1,576 | 1,579 | 276,000 | 1,579 |
| 2021-08-12 | 1,590 | 1,594 | 1,577 | 1,578 | 324,400 | 1,578 |
| 2021-08-11 | 1,600 | 1,604 | 1,563 | 1,583 | 506,900 | 1,583 |
| 2021-08-10 | 1,560 | 1,609 | 1,558 | 1,607 | 369,500 | 1,607 |
| 2021-08-06 | 1,575 | 1,594 | 1,560 | 1,563 | 411,600 | 1,563 |
| 2021-08-05 | 1,595 | 1,618 | 1,583 | 1,583 | 448,600 | 1,583 |
| 2021-08-04 | 1,598 | 1,622 | 1,574 | 1,613 | 638,800 | 1,613 |
| 2021-08-03 | 1,636 | 1,648 | 1,623 | 1,631 | 473,200 | 1,631 |
| 2021-08-02 | 1,653 | 1,656 | 1,605 | 1,624 | 715,800 | 1,624 |
| 2021-07-30 | 1,645 | 1,655 | 1,634 | 1,649 | 311,400 | 1,649 |
| 2021-07-29 | 1,670 | 1,674 | 1,648 | 1,653 | 278,500 | 1,653 |
| 2021-07-28 | 1,671 | 1,677 | 1,649 | 1,656 | 406,400 | 1,656 |
| 2021-07-27 | 1,691 | 1,695 | 1,664 | 1,687 | 356,500 | 1,687 |
| 2021-07-26 | 1,718 | 1,719 | 1,688 | 1,690 | 370,800 | 1,690 |
| 2021-07-21 | 1,721 | 1,730 | 1,685 | 1,693 | 436,900 | 1,693 |
| 2021-07-20 | 1,695 | 1,721 | 1,689 | 1,689 | 431,700 | 1,689 |
| 2021-07-19 | 1,710 | 1,728 | 1,698 | 1,722 | 426,400 | 1,722 |
| 2021-07-16 | 1,680 | 1,737 | 1,679 | 1,729 | 719,400 | 1,729 |
| 2021-07-15 | 1,688 | 1,695 | 1,671 | 1,693 | 612,200 | 1,693 |
| 2021-07-14 | 1,651 | 1,676 | 1,639 | 1,667 | 569,200 | 1,667 |
| 2021-07-13 | 1,620 | 1,676 | 1,615 | 1,659 | 685,100 | 1,659 |
| 2021-07-12 | 1,648 | 1,663 | 1,620 | 1,634 | 774,000 | 1,634 |
| 2021-07-09 | 1,635 | 1,640 | 1,591 | 1,626 | 1,169,400 | 1,626 |
| 2021-07-08 | 1,725 | 1,733 | 1,661 | 1,661 | 927,000 | 1,661 |
| 2021-07-07 | 1,710 | 1,722 | 1,675 | 1,715 | 846,500 | 1,715 |
| 2021-07-06 | 1,766 | 1,779 | 1,711 | 1,728 | 1,646,500 | 1,728 |
| 2021-07-05 | 1,893 | 1,924 | 1,777 | 1,780 | 3,021,300 | 1,780 |
| 2021-07-02 | 1,818 | 1,820 | 1,744 | 1,752 | 1,064,700 | 1,752 |
| 2021-07-01 | 1,740 | 1,787 | 1,711 | 1,778 | 991,600 | 1,778 |
| 2021-06-30 | 1,841 | 1,842 | 1,732 | 1,732 | 1,339,400 | 1,732 |
| 2021-06-29 | 1,857 | 1,864 | 1,815 | 1,828 | 875,200 | 1,828 |
| 2021-06-28 | 1,871 | 1,878 | 1,854 | 1,875 | 287,000 | 1,875 |
| 2021-06-25 | 1,823 | 1,874 | 1,816 | 1,869 | 533,500 | 1,869 |
| 2021-06-24 | 1,821 | 1,828 | 1,811 | 1,822 | 228,300 | 1,822 |
| 2021-06-23 | 1,835 | 1,835 | 1,806 | 1,813 | 227,300 | 1,813 |
| 2021-06-22 | 1,808 | 1,836 | 1,796 | 1,815 | 347,100 | 1,815 |
| 2021-06-21 | 1,799 | 1,820 | 1,780 | 1,801 | 317,800 | 1,801 |
| 2021-06-18 | 1,842 | 1,864 | 1,823 | 1,827 | 407,800 | 1,827 |
| 2021-06-17 | 1,847 | 1,863 | 1,815 | 1,831 | 234,700 | 1,831 |
| 2021-06-16 | 1,812 | 1,847 | 1,810 | 1,846 | 314,800 | 1,846 |
| 2021-06-15 | 1,816 | 1,848 | 1,810 | 1,832 | 358,600 | 1,832 |
| 2021-06-14 | 1,857 | 1,857 | 1,807 | 1,815 | 237,000 | 1,815 |
| 2021-06-11 | 1,874 | 1,875 | 1,841 | 1,842 | 225,600 | 1,842 |
| 2021-06-10 | 1,875 | 1,880 | 1,846 | 1,869 | 309,300 | 1,869 |
| 2021-06-09 | 1,868 | 1,915 | 1,854 | 1,887 | 588,200 | 1,887 |
| 2021-06-08 | 1,796 | 1,860 | 1,796 | 1,850 | 375,100 | 1,850 |
| 2021-06-07 | 1,773 | 1,812 | 1,760 | 1,807 | 337,900 | 1,807 |
| 2021-06-04 | 1,776 | 1,789 | 1,763 | 1,767 | 276,200 | 1,767 |
| 2021-06-03 | 1,807 | 1,811 | 1,786 | 1,795 | 307,600 | 1,795 |
| 2021-06-02 | 1,800 | 1,826 | 1,782 | 1,811 | 548,100 | 1,811 |
| 2021-06-01 | 1,815 | 1,815 | 1,769 | 1,790 | 506,900 | 1,790 |
| 2021-05-31 | 1,800 | 1,837 | 1,778 | 1,785 | 580,100 | 1,785 |
| 2021-05-28 | 1,773 | 1,775 | 1,748 | 1,771 | 377,800 | 1,771 |
| 2021-05-27 | 1,750 | 1,772 | 1,743 | 1,756 | 351,000 | 1,756 |
| 2021-05-26 | 1,755 | 1,764 | 1,747 | 1,762 | 281,200 | 1,762 |
| 2021-05-25 | 1,768 | 1,782 | 1,757 | 1,759 | 241,500 | 1,759 |
| 2021-05-24 | 1,726 | 1,772 | 1,721 | 1,768 | 545,400 | 1,768 |
| 2021-05-21 | 1,775 | 1,781 | 1,752 | 1,752 | 515,100 | 1,752 |
| 2021-05-20 | 1,770 | 1,806 | 1,760 | 1,783 | 446,100 | 1,783 |
| 2021-05-19 | 1,798 | 1,807 | 1,752 | 1,782 | 550,200 | 1,782 |
| 2021-05-18 | 3,645 | 3,650 | 3,575 | 3,640 | 645,900 | 1,820 |
| 2021-05-17 | 3,630 | 3,670 | 3,610 | 3,650 | 240,600 | 1,825 |
| 2021-05-14 | 3,665 | 3,695 | 3,650 | 3,655 | 205,900 | 1,827.50 |
| 2021-05-13 | 3,630 | 3,715 | 3,605 | 3,665 | 237,000 | 1,832.50 |
| 2021-05-12 | 3,830 | 3,880 | 3,675 | 3,700 | 258,700 | 1,850 |
| 2021-05-11 | 3,920 | 3,920 | 3,815 | 3,830 | 175,000 | 1,915 |
| 2021-05-10 | 3,925 | 3,935 | 3,875 | 3,875 | 241,800 | 1,937.50 |
| 2021-05-07 | 3,960 | 3,985 | 3,930 | 3,965 | 149,300 | 1,982.50 |
| 2021-05-06 | 3,990 | 4,010 | 3,930 | 3,930 | 237,900 | 1,965 |
| 2021-04-30 | 4,005 | 4,035 | 3,950 | 4,000 | 244,700 | 2,000 |
| 2021-04-28 | 3,955 | 4,005 | 3,945 | 3,970 | 277,500 | 1,985 |
| 2021-04-27 | 3,960 | 3,975 | 3,930 | 3,945 | 132,900 | 1,972.50 |
| 2021-04-26 | 4,005 | 4,005 | 3,945 | 3,970 | 180,200 | 1,985 |
| 2021-04-23 | 4,035 | 4,070 | 3,990 | 3,995 | 148,600 | 1,997.50 |
| 2021-04-22 | 4,020 | 4,025 | 3,980 | 4,005 | 135,100 | 2,002.50 |
| 2021-04-21 | 4,060 | 4,080 | 3,950 | 3,965 | 196,000 | 1,982.50 |
| 2021-04-20 | 4,110 | 4,155 | 4,090 | 4,125 | 204,900 | 2,062.50 |
| 2021-04-19 | 4,105 | 4,180 | 4,095 | 4,150 | 209,900 | 2,075 |
| 2021-04-16 | 4,080 | 4,105 | 4,065 | 4,075 | 105,200 | 2,037.50 |
| 2021-04-15 | 4,050 | 4,070 | 4,035 | 4,040 | 158,400 | 2,020 |
| 2021-04-14 | 4,105 | 4,140 | 4,060 | 4,075 | 250,700 | 2,037.50 |
| 2021-04-13 | 4,130 | 4,145 | 4,075 | 4,075 | 196,000 | 2,037.50 |
| 2021-04-12 | 4,155 | 4,155 | 4,065 | 4,075 | 243,000 | 2,037.50 |
| 2021-04-09 | 4,200 | 4,245 | 4,110 | 4,135 | 249,800 | 2,067.50 |
| 2021-04-08 | 4,130 | 4,230 | 4,130 | 4,200 | 351,400 | 2,100 |
| 2021-04-07 | 4,075 | 4,140 | 3,990 | 4,125 | 324,000 | 2,062.50 |
| 2021-04-06 | 4,150 | 4,185 | 4,060 | 4,075 | 290,500 | 2,037.50 |
| 2021-04-05 | 4,200 | 4,240 | 4,130 | 4,150 | 290,800 | 2,075 |
| 2021-04-02 | 4,190 | 4,245 | 4,145 | 4,155 | 317,500 | 2,077.50 |
| 2021-04-01 | 4,230 | 4,230 | 4,135 | 4,140 | 331,900 | 2,070 |
| 2021-03-31 | 4,175 | 4,265 | 4,125 | 4,230 | 350,300 | 2,115 |
| 2021-03-30 | 4,180 | 4,190 | 4,110 | 4,170 | 316,700 | 2,085 |
| 2021-03-29 | 4,150 | 4,195 | 4,070 | 4,095 | 533,100 | 2,047.50 |
| 2021-03-26 | 4,140 | 4,165 | 4,030 | 4,105 | 519,100 | 2,052.50 |
| 2021-03-25 | 3,915 | 4,115 | 3,915 | 4,095 | 942,900 | 2,047.50 |
| 2021-03-24 | 3,785 | 3,915 | 3,785 | 3,865 | 831,700 | 1,932.50 |
| 2021-03-23 | 3,730 | 3,790 | 3,720 | 3,735 | 361,200 | 1,867.50 |
| 2021-03-22 | 3,750 | 3,765 | 3,680 | 3,690 | 317,200 | 1,845 |
| 2021-03-19 | 3,705 | 3,810 | 3,700 | 3,730 | 695,000 | 1,865 |
| 2021-03-18 | 3,890 | 3,890 | 3,690 | 3,705 | 956,400 | 1,852.50 |
| 2021-03-17 | 4,100 | 4,100 | 3,770 | 3,850 | 2,025,600 | 1,925 |
| 2021-03-16 | 3,515 | 3,575 | 3,480 | 3,550 | 327,500 | 1,775 |
| 2021-03-15 | 3,485 | 3,495 | 3,425 | 3,490 | 256,500 | 1,745 |
| 2021-03-12 | 3,395 | 3,470 | 3,365 | 3,450 | 251,500 | 1,725 |
| 2021-03-11 | 3,375 | 3,415 | 3,360 | 3,395 | 152,600 | 1,697.50 |
| 2021-03-10 | 3,450 | 3,455 | 3,355 | 3,360 | 154,900 | 1,680 |
| 2021-03-09 | 3,330 | 3,435 | 3,315 | 3,405 | 194,400 | 1,702.50 |
| 2021-03-08 | 3,335 | 3,370 | 3,290 | 3,320 | 267,200 | 1,660 |
| 2021-03-05 | 3,365 | 3,385 | 3,275 | 3,315 | 193,400 | 1,657.50 |
| 2021-03-04 | 3,395 | 3,415 | 3,310 | 3,405 | 294,300 | 1,702.50 |
| 2021-03-03 | 3,480 | 3,515 | 3,410 | 3,465 | 352,300 | 1,732.50 |
| 2021-03-02 | 3,610 | 3,610 | 3,510 | 3,560 | 296,100 | 1,780 |
| 2021-03-01 | 3,615 | 3,645 | 3,570 | 3,630 | 238,300 | 1,815 |
| 2021-02-26 | 3,535 | 3,610 | 3,510 | 3,525 | 209,600 | 1,762.50 |
| 2021-02-25 | 3,655 | 3,660 | 3,595 | 3,605 | 181,800 | 1,802.50 |
| 2021-02-24 | 3,740 | 3,780 | 3,600 | 3,600 | 190,500 | 1,800 |
| 2021-02-22 | 3,735 | 3,770 | 3,720 | 3,735 | 108,600 | 1,867.50 |
| 2021-02-19 | 3,605 | 3,690 | 3,600 | 3,680 | 237,000 | 1,840 |
| 2021-02-18 | 3,765 | 3,765 | 3,665 | 3,675 | 163,000 | 1,837.50 |
| 2021-02-17 | 3,860 | 3,865 | 3,755 | 3,765 | 116,900 | 1,882.50 |
| 2021-02-16 | 3,880 | 3,910 | 3,855 | 3,875 | 73,300 | 1,937.50 |
| 2021-02-15 | 3,835 | 3,880 | 3,820 | 3,845 | 93,900 | 1,922.50 |
| 2021-02-12 | 3,830 | 3,850 | 3,800 | 3,815 | 120,500 | 1,907.50 |
| 2021-02-10 | 3,850 | 3,870 | 3,835 | 3,850 | 131,600 | 1,925 |
| 2021-02-09 | 3,880 | 3,895 | 3,810 | 3,890 | 135,500 | 1,945 |
| 2021-02-08 | 3,895 | 3,920 | 3,855 | 3,875 | 100,600 | 1,937.50 |
| 2021-02-05 | 3,920 | 3,940 | 3,860 | 3,890 | 127,000 | 1,945 |
| 2021-02-04 | 3,980 | 4,005 | 3,860 | 3,890 | 165,200 | 1,945 |
| 2021-02-03 | 3,935 | 4,010 | 3,935 | 4,010 | 160,700 | 2,005 |
| 2021-02-02 | 3,960 | 3,985 | 3,920 | 3,935 | 204,400 | 1,967.50 |
| 2021-02-01 | 3,770 | 3,925 | 3,760 | 3,920 | 366,800 | 1,960 |
| 2021-01-29 | 3,700 | 3,770 | 3,695 | 3,700 | 393,500 | 1,850 |
| 2021-01-28 | 3,610 | 3,660 | 3,590 | 3,600 | 569,700 | 1,800 |
| 2021-01-27 | 3,725 | 3,745 | 3,695 | 3,710 | 159,000 | 1,855 |
| 2021-01-26 | 3,770 | 3,785 | 3,670 | 3,695 | 191,100 | 1,847.50 |
| 2021-01-25 | 3,775 | 3,830 | 3,735 | 3,755 | 228,500 | 1,877.50 |
| 2021-01-22 | 3,775 | 3,855 | 3,730 | 3,760 | 259,400 | 1,880 |
| 2021-01-21 | 3,730 | 3,775 | 3,695 | 3,775 | 245,600 | 1,887.50 |
| 2021-01-20 | 3,775 | 3,790 | 3,680 | 3,755 | 353,100 | 1,877.50 |
| 2021-01-19 | 3,885 | 3,890 | 3,775 | 3,790 | 270,100 | 1,895 |
| 2021-01-18 | 3,880 | 3,940 | 3,875 | 3,915 | 129,200 | 1,957.50 |
| 2021-01-15 | 3,895 | 3,940 | 3,880 | 3,920 | 240,100 | 1,960 |
| 2021-01-14 | 3,925 | 3,980 | 3,905 | 3,950 | 259,300 | 1,975 |
| 2021-01-13 | 4,000 | 4,020 | 3,935 | 3,965 | 291,800 | 1,982.50 |
| 2021-01-12 | 3,835 | 3,910 | 3,795 | 3,900 | 171,000 | 1,950 |
| 2021-01-08 | 3,965 | 3,970 | 3,870 | 3,905 | 263,900 | 1,952.50 |
| 2021-01-07 | 3,850 | 3,885 | 3,825 | 3,875 | 203,400 | 1,937.50 |
| 2021-01-06 | 3,890 | 3,910 | 3,825 | 3,850 | 274,900 | 1,925 |
| 2021-01-05 | 3,995 | 4,045 | 3,925 | 3,940 | 353,600 | 1,970 |
| 2021-01-04 | 3,865 | 3,890 | 3,775 | 3,880 | 185,200 | 1,940 |
分割・併合履歴 ： [2021-05-19]1株→2株 [2005-11-15]1株→2株
