2760 東京エレクトロン デバイス(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 | 6,490 | 6,570 | 6,410 | 6,570 | 65,600 | 2,190 |
| 2021-12-29 | 6,620 | 6,640 | 6,490 | 6,530 | 96,500 | 2,176.67 |
| 2021-12-28 | 6,660 | 6,710 | 6,620 | 6,680 | 107,100 | 2,226.67 |
| 2021-12-27 | 6,690 | 6,720 | 6,560 | 6,580 | 68,000 | 2,193.33 |
| 2021-12-24 | 6,670 | 6,750 | 6,630 | 6,680 | 62,200 | 2,226.67 |
| 2021-12-23 | 6,670 | 6,720 | 6,620 | 6,670 | 55,500 | 2,223.33 |
| 2021-12-22 | 6,540 | 6,630 | 6,480 | 6,570 | 62,300 | 2,190 |
| 2021-12-21 | 6,450 | 6,480 | 6,310 | 6,470 | 74,200 | 2,156.67 |
| 2021-12-20 | 6,540 | 6,590 | 6,330 | 6,350 | 89,600 | 2,116.67 |
| 2021-12-17 | 6,550 | 6,630 | 6,510 | 6,590 | 89,900 | 2,196.67 |
| 2021-12-16 | 6,660 | 6,720 | 6,610 | 6,700 | 98,500 | 2,233.33 |
| 2021-12-15 | 6,430 | 6,590 | 6,430 | 6,520 | 89,400 | 2,173.33 |
| 2021-12-14 | 6,580 | 6,590 | 6,460 | 6,490 | 74,300 | 2,163.33 |
| 2021-12-13 | 6,640 | 6,700 | 6,600 | 6,640 | 55,500 | 2,213.33 |
| 2021-12-10 | 6,700 | 6,740 | 6,580 | 6,580 | 66,000 | 2,193.33 |
| 2021-12-09 | 6,860 | 6,860 | 6,690 | 6,750 | 80,500 | 2,250 |
| 2021-12-08 | 6,950 | 6,980 | 6,810 | 6,870 | 84,600 | 2,290 |
| 2021-12-07 | 6,620 | 6,800 | 6,610 | 6,770 | 88,700 | 2,256.67 |
| 2021-12-06 | 6,650 | 6,650 | 6,460 | 6,600 | 68,100 | 2,200 |
| 2021-12-03 | 6,540 | 6,650 | 6,440 | 6,640 | 102,300 | 2,213.33 |
| 2021-12-02 | 6,630 | 6,710 | 6,520 | 6,570 | 95,300 | 2,190 |
| 2021-12-01 | 6,820 | 6,830 | 6,560 | 6,730 | 107,900 | 2,243.33 |
| 2021-11-30 | 6,950 | 7,020 | 6,760 | 6,770 | 111,900 | 2,256.67 |
| 2021-11-29 | 6,660 | 6,930 | 6,640 | 6,750 | 129,000 | 2,250 |
| 2021-11-26 | 7,000 | 7,010 | 6,690 | 6,830 | 171,700 | 2,276.67 |
| 2021-11-25 | 7,120 | 7,210 | 7,070 | 7,080 | 54,500 | 2,360 |
| 2021-11-24 | 7,280 | 7,280 | 7,010 | 7,110 | 121,600 | 2,370 |
| 2021-11-22 | 7,250 | 7,340 | 7,150 | 7,340 | 86,200 | 2,446.67 |
| 2021-11-19 | 7,060 | 7,340 | 7,060 | 7,300 | 164,900 | 2,433.33 |
| 2021-11-18 | 7,060 | 7,180 | 7,020 | 7,090 | 105,700 | 2,363.33 |
| 2021-11-17 | 7,240 | 7,290 | 7,070 | 7,090 | 96,600 | 2,363.33 |
| 2021-11-16 | 7,110 | 7,230 | 6,970 | 7,110 | 143,600 | 2,370 |
| 2021-11-15 | 7,340 | 7,390 | 7,090 | 7,130 | 177,300 | 2,376.67 |
| 2021-11-12 | 7,300 | 7,420 | 7,210 | 7,320 | 203,500 | 2,440 |
| 2021-11-11 | 7,150 | 7,330 | 7,060 | 7,300 | 107,000 | 2,433.33 |
| 2021-11-10 | 7,240 | 7,400 | 7,180 | 7,240 | 114,700 | 2,413.33 |
| 2021-11-09 | 7,410 | 7,570 | 7,230 | 7,280 | 203,500 | 2,426.67 |
| 2021-11-08 | 7,870 | 7,890 | 7,410 | 7,470 | 316,800 | 2,490 |
| 2021-11-05 | 7,770 | 7,890 | 7,610 | 7,890 | 482,800 | 2,630 |
| 2021-11-04 | 7,300 | 7,650 | 7,290 | 7,550 | 312,600 | 2,516.67 |
| 2021-11-02 | 7,330 | 7,430 | 7,160 | 7,170 | 192,400 | 2,390 |
| 2021-11-01 | 7,060 | 7,320 | 6,970 | 7,280 | 353,500 | 2,426.67 |
| 2021-10-29 | 7,650 | 7,650 | 6,860 | 6,890 | 584,700 | 2,296.67 |
| 2021-10-28 | 7,380 | 7,530 | 7,240 | 7,500 | 306,900 | 2,500 |
| 2021-10-27 | 7,390 | 7,390 | 7,170 | 7,300 | 90,900 | 2,433.33 |
| 2021-10-26 | 7,400 | 7,430 | 7,300 | 7,390 | 89,700 | 2,463.33 |
| 2021-10-25 | 7,200 | 7,290 | 7,170 | 7,280 | 87,100 | 2,426.67 |
| 2021-10-22 | 7,290 | 7,440 | 7,200 | 7,340 | 148,000 | 2,446.67 |
| 2021-10-21 | 7,200 | 7,340 | 7,120 | 7,140 | 172,800 | 2,380 |
| 2021-10-20 | 7,730 | 7,800 | 7,350 | 7,400 | 267,300 | 2,466.67 |
| 2021-10-19 | 7,440 | 7,600 | 7,420 | 7,540 | 197,000 | 2,513.33 |
| 2021-10-18 | 7,650 | 7,710 | 7,250 | 7,460 | 351,100 | 2,486.67 |
| 2021-10-15 | 7,200 | 7,500 | 7,130 | 7,500 | 362,300 | 2,500 |
| 2021-10-14 | 6,890 | 6,980 | 6,810 | 6,950 | 145,500 | 2,316.67 |
| 2021-10-13 | 6,760 | 6,840 | 6,600 | 6,730 | 170,000 | 2,243.33 |
| 2021-10-12 | 6,970 | 7,080 | 6,840 | 6,860 | 148,400 | 2,286.67 |
| 2021-10-11 | 6,950 | 7,050 | 6,750 | 7,000 | 192,900 | 2,333.33 |
| 2021-10-08 | 7,200 | 7,320 | 6,990 | 7,050 | 281,100 | 2,350 |
| 2021-10-07 | 7,000 | 7,330 | 6,910 | 6,980 | 355,600 | 2,326.67 |
| 2021-10-06 | 7,100 | 7,340 | 6,860 | 6,970 | 491,900 | 2,323.33 |
| 2021-10-05 | 6,810 | 7,050 | 6,650 | 6,900 | 435,900 | 2,300 |
| 2021-10-04 | 7,530 | 7,550 | 6,770 | 7,020 | 535,300 | 2,340 |
| 2021-10-01 | 7,310 | 7,900 | 7,260 | 7,570 | 642,700 | 2,523.33 |
| 2021-09-30 | 8,130 | 8,170 | 7,350 | 7,380 | 487,700 | 2,460 |
| 2021-09-29 | 8,090 | 8,380 | 8,050 | 8,310 | 396,300 | 2,770 |
| 2021-09-28 | 8,700 | 8,700 | 8,280 | 8,330 | 325,200 | 2,776.67 |
| 2021-09-27 | 9,190 | 9,270 | 8,710 | 8,720 | 691,600 | 2,906.67 |
| 2021-09-24 | 8,710 | 9,150 | 8,600 | 9,150 | 730,000 | 3,050 |
| 2021-09-22 | 8,550 | 8,720 | 8,410 | 8,490 | 374,400 | 2,830 |
| 2021-09-21 | 8,320 | 8,720 | 8,170 | 8,580 | 593,800 | 2,860 |
| 2021-09-17 | 8,260 | 8,810 | 8,120 | 8,720 | 716,300 | 2,906.67 |
| 2021-09-16 | 8,790 | 8,890 | 7,880 | 8,290 | 961,400 | 2,763.33 |
| 2021-09-15 | 8,330 | 8,620 | 8,200 | 8,580 | 645,000 | 2,860 |
| 2021-09-14 | 7,970 | 8,380 | 7,930 | 8,330 | 672,300 | 2,776.67 |
| 2021-09-13 | 7,920 | 8,200 | 7,650 | 7,950 | 798,500 | 2,650 |
| 2021-09-10 | 7,240 | 7,880 | 7,220 | 7,830 | 880,400 | 2,610 |
| 2021-09-09 | 6,730 | 7,270 | 6,680 | 7,110 | 585,700 | 2,370 |
| 2021-09-08 | 6,300 | 6,770 | 6,200 | 6,770 | 478,200 | 2,256.67 |
| 2021-09-07 | 6,100 | 6,410 | 6,090 | 6,400 | 595,500 | 2,133.33 |
| 2021-09-06 | 5,810 | 5,840 | 5,730 | 5,810 | 117,300 | 1,936.67 |
| 2021-09-03 | 5,600 | 5,740 | 5,580 | 5,710 | 121,300 | 1,903.33 |
| 2021-09-02 | 5,710 | 5,760 | 5,570 | 5,580 | 64,100 | 1,860 |
| 2021-09-01 | 5,590 | 5,670 | 5,530 | 5,670 | 72,000 | 1,890 |
| 2021-08-31 | 5,440 | 5,600 | 5,400 | 5,560 | 87,300 | 1,853.33 |
| 2021-08-30 | 5,480 | 5,480 | 5,410 | 5,440 | 50,600 | 1,813.33 |
| 2021-08-27 | 5,260 | 5,390 | 5,210 | 5,370 | 61,500 | 1,790 |
| 2021-08-26 | 5,270 | 5,360 | 5,250 | 5,340 | 56,600 | 1,780 |
| 2021-08-25 | 5,330 | 5,370 | 5,210 | 5,220 | 63,200 | 1,740 |
| 2021-08-24 | 5,210 | 5,350 | 5,200 | 5,350 | 85,100 | 1,783.33 |
| 2021-08-23 | 5,010 | 5,140 | 5,010 | 5,120 | 45,900 | 1,706.67 |
| 2021-08-20 | 5,110 | 5,200 | 5,010 | 5,010 | 87,500 | 1,670 |
| 2021-08-19 | 5,200 | 5,260 | 5,120 | 5,130 | 73,700 | 1,710 |
| 2021-08-18 | 5,160 | 5,270 | 5,080 | 5,220 | 72,200 | 1,740 |
| 2021-08-17 | 5,310 | 5,390 | 5,230 | 5,230 | 72,400 | 1,743.33 |
| 2021-08-16 | 5,210 | 5,290 | 5,150 | 5,210 | 84,800 | 1,736.67 |
| 2021-08-13 | 5,320 | 5,360 | 5,260 | 5,270 | 70,800 | 1,756.67 |
| 2021-08-12 | 5,380 | 5,480 | 5,340 | 5,390 | 76,100 | 1,796.67 |
| 2021-08-11 | 5,590 | 5,590 | 5,360 | 5,380 | 117,700 | 1,793.33 |
| 2021-08-10 | 5,740 | 5,740 | 5,420 | 5,590 | 201,700 | 1,863.33 |
| 2021-08-06 | 5,580 | 5,840 | 5,570 | 5,730 | 360,200 | 1,910 |
| 2021-08-05 | 5,050 | 5,550 | 5,040 | 5,550 | 378,400 | 1,850 |
| 2021-08-04 | 5,040 | 5,070 | 4,970 | 5,050 | 79,200 | 1,683.33 |
| 2021-08-03 | 5,090 | 5,180 | 5,080 | 5,100 | 45,900 | 1,700 |
| 2021-08-02 | 5,080 | 5,160 | 5,050 | 5,110 | 68,400 | 1,703.33 |
| 2021-07-30 | 5,070 | 5,140 | 5,010 | 5,080 | 80,300 | 1,693.33 |
| 2021-07-29 | 5,180 | 5,200 | 4,935 | 5,100 | 298,000 | 1,700 |
| 2021-07-28 | 5,390 | 5,390 | 5,170 | 5,180 | 172,300 | 1,726.67 |
| 2021-07-27 | 5,420 | 5,440 | 5,350 | 5,430 | 81,100 | 1,810 |
| 2021-07-26 | 5,310 | 5,500 | 5,310 | 5,320 | 121,500 | 1,773.33 |
| 2021-07-21 | 5,200 | 5,230 | 5,130 | 5,180 | 46,400 | 1,726.67 |
| 2021-07-20 | 5,110 | 5,240 | 5,090 | 5,110 | 84,800 | 1,703.33 |
| 2021-07-19 | 5,310 | 5,330 | 5,160 | 5,190 | 78,000 | 1,730 |
| 2021-07-16 | 5,310 | 5,430 | 5,280 | 5,390 | 61,300 | 1,796.67 |
| 2021-07-15 | 5,390 | 5,410 | 5,320 | 5,330 | 59,900 | 1,776.67 |
| 2021-07-14 | 5,400 | 5,450 | 5,320 | 5,390 | 46,500 | 1,796.67 |
| 2021-07-13 | 5,490 | 5,500 | 5,360 | 5,410 | 61,600 | 1,803.33 |
| 2021-07-12 | 5,340 | 5,430 | 5,250 | 5,410 | 110,700 | 1,803.33 |
| 2021-07-09 | 5,140 | 5,230 | 5,060 | 5,210 | 154,800 | 1,736.67 |
| 2021-07-08 | 5,320 | 5,360 | 5,230 | 5,240 | 66,300 | 1,746.67 |
| 2021-07-07 | 5,320 | 5,430 | 5,310 | 5,340 | 56,000 | 1,780 |
| 2021-07-06 | 5,440 | 5,440 | 5,330 | 5,390 | 82,500 | 1,796.67 |
| 2021-07-05 | 5,360 | 5,490 | 5,350 | 5,450 | 67,800 | 1,816.67 |
| 2021-07-02 | 5,290 | 5,430 | 5,240 | 5,360 | 100,000 | 1,786.67 |
| 2021-07-01 | 5,470 | 5,470 | 5,320 | 5,350 | 77,100 | 1,783.33 |
| 2021-06-30 | 5,450 | 5,510 | 5,370 | 5,470 | 87,500 | 1,823.33 |
| 2021-06-29 | 5,520 | 5,570 | 5,390 | 5,450 | 86,300 | 1,816.67 |
| 2021-06-28 | 5,570 | 5,570 | 5,510 | 5,520 | 53,000 | 1,840 |
| 2021-06-25 | 5,590 | 5,650 | 5,530 | 5,590 | 88,100 | 1,863.33 |
| 2021-06-24 | 5,600 | 5,600 | 5,470 | 5,510 | 133,700 | 1,836.67 |
| 2021-06-23 | 5,730 | 5,820 | 5,620 | 5,630 | 80,800 | 1,876.67 |
| 2021-06-22 | 5,790 | 5,810 | 5,690 | 5,690 | 91,200 | 1,896.67 |
| 2021-06-21 | 5,590 | 5,750 | 5,550 | 5,670 | 120,800 | 1,890 |
| 2021-06-18 | 5,910 | 6,020 | 5,740 | 5,750 | 148,000 | 1,916.67 |
| 2021-06-17 | 5,820 | 5,900 | 5,720 | 5,890 | 144,700 | 1,963.33 |
| 2021-06-16 | 5,940 | 6,000 | 5,820 | 5,920 | 106,800 | 1,973.33 |
| 2021-06-15 | 5,880 | 5,990 | 5,810 | 5,960 | 167,500 | 1,986.67 |
| 2021-06-14 | 5,880 | 5,900 | 5,570 | 5,840 | 256,400 | 1,946.67 |
| 2021-06-11 | 5,660 | 5,820 | 5,660 | 5,790 | 221,300 | 1,930 |
| 2021-06-10 | 5,400 | 5,720 | 5,360 | 5,660 | 202,800 | 1,886.67 |
| 2021-06-09 | 5,520 | 5,520 | 5,410 | 5,440 | 135,600 | 1,813.33 |
| 2021-06-08 | 5,580 | 5,620 | 5,430 | 5,500 | 194,200 | 1,833.33 |
| 2021-06-07 | 5,690 | 5,750 | 5,530 | 5,630 | 226,300 | 1,876.67 |
| 2021-06-04 | 5,670 | 5,730 | 5,590 | 5,620 | 178,700 | 1,873.33 |
| 2021-06-03 | 5,630 | 5,840 | 5,580 | 5,750 | 257,200 | 1,916.67 |
| 2021-06-02 | 5,910 | 5,930 | 5,690 | 5,710 | 277,100 | 1,903.33 |
| 2021-06-01 | 6,060 | 6,070 | 5,930 | 5,950 | 166,000 | 1,983.33 |
| 2021-05-31 | 5,960 | 6,100 | 5,950 | 6,080 | 190,400 | 2,026.67 |
| 2021-05-28 | 6,100 | 6,110 | 5,910 | 6,010 | 243,500 | 2,003.33 |
| 2021-05-27 | 6,140 | 6,190 | 6,020 | 6,050 | 167,100 | 2,016.67 |
| 2021-05-26 | 6,190 | 6,400 | 6,140 | 6,190 | 306,100 | 2,063.33 |
| 2021-05-25 | 6,110 | 6,280 | 6,060 | 6,260 | 290,600 | 2,086.67 |
| 2021-05-24 | 5,980 | 6,060 | 5,950 | 6,010 | 130,200 | 2,003.33 |
| 2021-05-21 | 6,180 | 6,190 | 5,940 | 5,980 | 275,000 | 1,993.33 |
| 2021-05-20 | 5,860 | 6,170 | 5,830 | 6,060 | 300,100 | 2,020 |
| 2021-05-19 | 5,810 | 5,930 | 5,670 | 5,870 | 245,200 | 1,956.67 |
| 2021-05-18 | 5,910 | 6,070 | 5,810 | 5,890 | 287,600 | 1,963.33 |
| 2021-05-17 | 6,300 | 6,330 | 5,890 | 5,990 | 472,900 | 1,996.67 |
| 2021-05-14 | 6,220 | 6,290 | 6,000 | 6,290 | 586,000 | 2,096.67 |
| 2021-05-13 | 5,600 | 6,140 | 5,510 | 6,020 | 1,025,000 | 2,006.67 |
| 2021-05-12 | 6,490 | 6,530 | 5,720 | 5,900 | 1,071,300 | 1,966.67 |
| 2021-05-11 | 6,410 | 6,580 | 6,360 | 6,560 | 634,300 | 2,186.67 |
| 2021-05-10 | 6,690 | 6,780 | 6,470 | 6,610 | 977,300 | 2,203.33 |
| 2021-05-07 | 5,860 | 6,300 | 5,830 | 6,300 | 777,200 | 2,100 |
| 2021-05-06 | 5,820 | 5,870 | 5,600 | 5,820 | 481,700 | 1,940 |
| 2021-04-30 | 5,470 | 5,700 | 5,390 | 5,680 | 534,100 | 1,893.33 |
| 2021-04-28 | 5,330 | 5,570 | 5,210 | 5,480 | 929,000 | 1,826.67 |
| 2021-04-27 | 5,230 | 5,280 | 4,955 | 4,960 | 417,700 | 1,653.33 |
| 2021-04-26 | 5,070 | 5,280 | 5,050 | 5,240 | 462,000 | 1,746.67 |
| 2021-04-23 | 5,020 | 5,100 | 4,960 | 4,985 | 420,100 | 1,661.67 |
| 2021-04-22 | 4,730 | 5,000 | 4,650 | 4,975 | 521,300 | 1,658.33 |
| 2021-04-21 | 4,745 | 4,770 | 4,560 | 4,600 | 373,000 | 1,533.33 |
| 2021-04-20 | 4,715 | 4,815 | 4,660 | 4,805 | 277,800 | 1,601.67 |
| 2021-04-19 | 4,530 | 4,810 | 4,480 | 4,775 | 439,600 | 1,591.67 |
| 2021-04-16 | 4,405 | 4,450 | 4,320 | 4,405 | 57,000 | 1,468.33 |
| 2021-04-15 | 4,385 | 4,405 | 4,325 | 4,375 | 86,000 | 1,458.33 |
| 2021-04-14 | 4,540 | 4,550 | 4,410 | 4,445 | 104,200 | 1,481.67 |
| 2021-04-13 | 4,570 | 4,575 | 4,505 | 4,530 | 94,200 | 1,510 |
| 2021-04-12 | 4,625 | 4,645 | 4,520 | 4,635 | 102,900 | 1,545 |
| 2021-04-09 | 4,670 | 4,695 | 4,590 | 4,605 | 164,000 | 1,535 |
| 2021-04-08 | 4,640 | 4,685 | 4,515 | 4,660 | 219,500 | 1,553.33 |
| 2021-04-07 | 4,395 | 4,635 | 4,380 | 4,635 | 286,700 | 1,545 |
| 2021-04-06 | 4,460 | 4,535 | 4,290 | 4,315 | 180,000 | 1,438.33 |
| 2021-04-05 | 4,495 | 4,570 | 4,430 | 4,490 | 255,700 | 1,496.67 |
| 2021-04-02 | 4,110 | 4,330 | 4,110 | 4,330 | 231,600 | 1,443.33 |
| 2021-04-01 | 3,950 | 4,080 | 3,930 | 4,015 | 132,300 | 1,338.33 |
| 2021-03-31 | 3,950 | 3,950 | 3,860 | 3,895 | 48,700 | 1,298.33 |
| 2021-03-30 | 3,880 | 3,970 | 3,870 | 3,945 | 54,800 | 1,315 |
| 2021-03-29 | 3,920 | 3,980 | 3,885 | 3,930 | 77,300 | 1,310 |
| 2021-03-26 | 3,815 | 3,895 | 3,795 | 3,875 | 36,800 | 1,291.67 |
| 2021-03-25 | 3,785 | 3,800 | 3,750 | 3,780 | 47,200 | 1,260 |
| 2021-03-24 | 3,790 | 3,855 | 3,750 | 3,800 | 56,000 | 1,266.67 |
| 2021-03-23 | 3,930 | 3,970 | 3,835 | 3,845 | 51,400 | 1,281.67 |
| 2021-03-22 | 3,975 | 3,985 | 3,900 | 3,915 | 75,100 | 1,305 |
| 2021-03-19 | 3,850 | 3,965 | 3,800 | 3,930 | 79,600 | 1,310 |
| 2021-03-18 | 3,915 | 3,955 | 3,865 | 3,875 | 79,300 | 1,291.67 |
| 2021-03-17 | 3,885 | 3,940 | 3,825 | 3,850 | 69,700 | 1,283.33 |
| 2021-03-16 | 3,840 | 3,885 | 3,835 | 3,885 | 40,600 | 1,295 |
| 2021-03-15 | 3,820 | 3,850 | 3,755 | 3,835 | 58,300 | 1,278.33 |
| 2021-03-12 | 3,790 | 3,815 | 3,740 | 3,780 | 66,700 | 1,260 |
| 2021-03-11 | 3,690 | 3,755 | 3,655 | 3,750 | 49,000 | 1,250 |
| 2021-03-10 | 3,740 | 3,780 | 3,680 | 3,680 | 32,800 | 1,226.67 |
| 2021-03-09 | 3,695 | 3,730 | 3,595 | 3,700 | 54,600 | 1,233.33 |
| 2021-03-08 | 3,735 | 3,755 | 3,640 | 3,730 | 56,200 | 1,243.33 |
| 2021-03-05 | 3,610 | 3,670 | 3,490 | 3,670 | 89,900 | 1,223.33 |
| 2021-03-04 | 3,640 | 3,690 | 3,610 | 3,670 | 44,600 | 1,223.33 |
| 2021-03-03 | 3,735 | 3,735 | 3,675 | 3,705 | 35,300 | 1,235 |
| 2021-03-02 | 3,765 | 3,795 | 3,680 | 3,735 | 43,900 | 1,245 |
| 2021-03-01 | 3,670 | 3,720 | 3,655 | 3,720 | 35,400 | 1,240 |
| 2021-02-26 | 3,640 | 3,690 | 3,600 | 3,610 | 101,100 | 1,203.33 |
| 2021-02-25 | 3,830 | 3,845 | 3,745 | 3,760 | 48,300 | 1,253.33 |
| 2021-02-24 | 3,870 | 3,875 | 3,720 | 3,720 | 68,500 | 1,240 |
| 2021-02-22 | 3,830 | 3,930 | 3,830 | 3,915 | 58,300 | 1,305 |
| 2021-02-19 | 3,715 | 3,850 | 3,715 | 3,810 | 47,900 | 1,270 |
| 2021-02-18 | 3,900 | 3,900 | 3,755 | 3,785 | 75,800 | 1,261.67 |
| 2021-02-17 | 3,960 | 3,970 | 3,895 | 3,920 | 69,400 | 1,306.67 |
| 2021-02-16 | 4,075 | 4,080 | 3,955 | 3,960 | 113,300 | 1,320 |
| 2021-02-15 | 3,950 | 4,025 | 3,940 | 4,025 | 135,300 | 1,341.67 |
| 2021-02-12 | 3,825 | 3,955 | 3,780 | 3,915 | 158,100 | 1,305 |
| 2021-02-10 | 3,810 | 3,875 | 3,730 | 3,755 | 95,100 | 1,251.67 |
| 2021-02-09 | 3,655 | 3,805 | 3,640 | 3,800 | 135,700 | 1,266.67 |
| 2021-02-08 | 3,665 | 3,725 | 3,610 | 3,635 | 126,800 | 1,211.67 |
| 2021-02-05 | 3,570 | 3,600 | 3,525 | 3,525 | 36,100 | 1,175 |
| 2021-02-04 | 3,590 | 3,590 | 3,520 | 3,555 | 41,500 | 1,185 |
| 2021-02-03 | 3,640 | 3,655 | 3,560 | 3,560 | 58,100 | 1,186.67 |
| 2021-02-02 | 3,565 | 3,655 | 3,490 | 3,630 | 81,900 | 1,210 |
| 2021-02-01 | 3,400 | 3,570 | 3,375 | 3,535 | 84,000 | 1,178.33 |
| 2021-01-29 | 3,600 | 3,660 | 3,410 | 3,420 | 135,600 | 1,140 |
| 2021-01-28 | 3,550 | 3,720 | 3,405 | 3,580 | 185,300 | 1,193.33 |
| 2021-01-27 | 3,680 | 3,690 | 3,565 | 3,680 | 115,200 | 1,226.67 |
| 2021-01-26 | 3,540 | 3,645 | 3,515 | 3,635 | 113,300 | 1,211.67 |
| 2021-01-25 | 3,425 | 3,545 | 3,425 | 3,515 | 51,800 | 1,171.67 |
| 2021-01-22 | 3,425 | 3,435 | 3,345 | 3,390 | 66,200 | 1,130 |
| 2021-01-21 | 3,470 | 3,505 | 3,420 | 3,425 | 44,000 | 1,141.67 |
| 2021-01-20 | 3,505 | 3,515 | 3,435 | 3,455 | 59,900 | 1,151.67 |
| 2021-01-19 | 3,530 | 3,585 | 3,490 | 3,515 | 64,000 | 1,171.67 |
| 2021-01-18 | 3,585 | 3,585 | 3,465 | 3,540 | 80,400 | 1,180 |
| 2021-01-15 | 3,600 | 3,830 | 3,600 | 3,630 | 189,800 | 1,210 |
| 2021-01-14 | 3,590 | 3,690 | 3,540 | 3,600 | 243,200 | 1,200 |
| 2021-01-13 | 3,380 | 3,555 | 3,375 | 3,555 | 150,400 | 1,185 |
| 2021-01-12 | 3,350 | 3,395 | 3,290 | 3,355 | 114,300 | 1,118.33 |
| 2021-01-08 | 3,155 | 3,310 | 3,155 | 3,300 | 111,400 | 1,100 |
| 2021-01-07 | 3,145 | 3,180 | 3,145 | 3,155 | 32,400 | 1,051.67 |
| 2021-01-06 | 3,160 | 3,170 | 3,130 | 3,145 | 20,700 | 1,048.33 |
| 2021-01-05 | 3,070 | 3,170 | 3,065 | 3,155 | 24,600 | 1,051.67 |
| 2021-01-04 | 3,190 | 3,190 | 3,100 | 3,100 | 52,700 | 1,033.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
