2782 (株)セリア 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 | 3,290 | 3,345 | 3,290 | 3,335 | 170,100 | 3,335 |
| 2021-12-29 | 3,295 | 3,335 | 3,260 | 3,300 | 210,100 | 3,300 |
| 2021-12-28 | 3,215 | 3,255 | 3,200 | 3,240 | 143,200 | 3,240 |
| 2021-12-27 | 3,230 | 3,245 | 3,175 | 3,190 | 103,100 | 3,190 |
| 2021-12-24 | 3,225 | 3,245 | 3,205 | 3,230 | 162,400 | 3,230 |
| 2021-12-23 | 3,290 | 3,300 | 3,225 | 3,240 | 186,600 | 3,240 |
| 2021-12-22 | 3,315 | 3,320 | 3,260 | 3,305 | 146,300 | 3,305 |
| 2021-12-21 | 3,280 | 3,310 | 3,275 | 3,285 | 157,300 | 3,285 |
| 2021-12-20 | 3,355 | 3,360 | 3,245 | 3,270 | 170,500 | 3,270 |
| 2021-12-17 | 3,260 | 3,315 | 3,245 | 3,285 | 390,900 | 3,285 |
| 2021-12-16 | 3,255 | 3,275 | 3,235 | 3,260 | 237,400 | 3,260 |
| 2021-12-15 | 3,260 | 3,280 | 3,245 | 3,255 | 169,200 | 3,255 |
| 2021-12-14 | 3,290 | 3,305 | 3,250 | 3,270 | 147,700 | 3,270 |
| 2021-12-13 | 3,300 | 3,325 | 3,280 | 3,290 | 133,800 | 3,290 |
| 2021-12-10 | 3,360 | 3,360 | 3,305 | 3,315 | 107,100 | 3,315 |
| 2021-12-09 | 3,355 | 3,390 | 3,340 | 3,360 | 148,400 | 3,360 |
| 2021-12-08 | 3,445 | 3,445 | 3,385 | 3,385 | 127,000 | 3,385 |
| 2021-12-07 | 3,375 | 3,405 | 3,345 | 3,395 | 264,900 | 3,395 |
| 2021-12-06 | 3,405 | 3,420 | 3,375 | 3,395 | 105,200 | 3,395 |
| 2021-12-03 | 3,350 | 3,380 | 3,330 | 3,380 | 106,200 | 3,380 |
| 2021-12-02 | 3,360 | 3,395 | 3,330 | 3,345 | 193,400 | 3,345 |
| 2021-12-01 | 3,480 | 3,480 | 3,390 | 3,395 | 159,700 | 3,395 |
| 2021-11-30 | 3,505 | 3,545 | 3,435 | 3,450 | 227,300 | 3,450 |
| 2021-11-29 | 3,525 | 3,560 | 3,500 | 3,510 | 137,500 | 3,510 |
| 2021-11-26 | 3,585 | 3,590 | 3,485 | 3,525 | 203,900 | 3,525 |
| 2021-11-25 | 3,550 | 3,595 | 3,525 | 3,555 | 172,700 | 3,555 |
| 2021-11-24 | 3,605 | 3,620 | 3,555 | 3,565 | 189,300 | 3,565 |
| 2021-11-22 | 3,570 | 3,605 | 3,550 | 3,560 | 196,400 | 3,560 |
| 2021-11-19 | 3,475 | 3,545 | 3,470 | 3,530 | 249,900 | 3,530 |
| 2021-11-18 | 3,455 | 3,470 | 3,360 | 3,450 | 405,700 | 3,450 |
| 2021-11-17 | 3,635 | 3,640 | 3,595 | 3,595 | 214,600 | 3,595 |
| 2021-11-16 | 3,590 | 3,610 | 3,560 | 3,610 | 130,800 | 3,610 |
| 2021-11-15 | 3,580 | 3,590 | 3,550 | 3,570 | 92,900 | 3,570 |
| 2021-11-12 | 3,555 | 3,585 | 3,550 | 3,570 | 106,800 | 3,570 |
| 2021-11-11 | 3,550 | 3,555 | 3,505 | 3,550 | 171,400 | 3,550 |
| 2021-11-10 | 3,635 | 3,670 | 3,615 | 3,620 | 267,000 | 3,620 |
| 2021-11-09 | 3,515 | 3,615 | 3,515 | 3,595 | 222,700 | 3,595 |
| 2021-11-08 | 3,525 | 3,550 | 3,485 | 3,535 | 291,200 | 3,535 |
| 2021-11-05 | 3,560 | 3,640 | 3,560 | 3,595 | 334,500 | 3,595 |
| 2021-11-04 | 3,580 | 3,625 | 3,530 | 3,600 | 424,300 | 3,600 |
| 2021-11-02 | 3,565 | 3,605 | 3,530 | 3,560 | 414,400 | 3,560 |
| 2021-11-01 | 3,550 | 3,635 | 3,515 | 3,620 | 565,600 | 3,620 |
| 2021-10-29 | 3,695 | 3,780 | 3,695 | 3,760 | 264,100 | 3,760 |
| 2021-10-28 | 3,725 | 3,750 | 3,695 | 3,730 | 179,900 | 3,730 |
| 2021-10-27 | 3,700 | 3,730 | 3,695 | 3,720 | 130,400 | 3,720 |
| 2021-10-26 | 3,750 | 3,750 | 3,675 | 3,680 | 338,900 | 3,680 |
| 2021-10-25 | 3,850 | 3,865 | 3,770 | 3,780 | 139,900 | 3,780 |
| 2021-10-22 | 3,780 | 3,860 | 3,760 | 3,805 | 175,200 | 3,805 |
| 2021-10-21 | 3,845 | 3,870 | 3,810 | 3,810 | 171,200 | 3,810 |
| 2021-10-20 | 3,920 | 3,945 | 3,855 | 3,865 | 265,300 | 3,865 |
| 2021-10-19 | 3,765 | 3,860 | 3,765 | 3,855 | 291,800 | 3,855 |
| 2021-10-18 | 3,780 | 3,795 | 3,705 | 3,785 | 383,600 | 3,785 |
| 2021-10-15 | 3,850 | 3,850 | 3,655 | 3,785 | 749,400 | 3,785 |
| 2021-10-14 | 3,965 | 4,010 | 3,960 | 3,975 | 169,100 | 3,975 |
| 2021-10-13 | 3,935 | 3,990 | 3,935 | 3,960 | 168,200 | 3,960 |
| 2021-10-12 | 3,970 | 3,970 | 3,930 | 3,935 | 52,000 | 3,935 |
| 2021-10-11 | 3,990 | 3,990 | 3,935 | 3,980 | 68,100 | 3,980 |
| 2021-10-08 | 3,935 | 3,975 | 3,935 | 3,945 | 59,100 | 3,945 |
| 2021-10-07 | 3,965 | 4,025 | 3,950 | 3,950 | 146,200 | 3,950 |
| 2021-10-06 | 4,020 | 4,090 | 3,960 | 3,975 | 204,500 | 3,975 |
| 2021-10-05 | 3,925 | 3,965 | 3,895 | 3,935 | 195,200 | 3,935 |
| 2021-10-04 | 3,930 | 3,955 | 3,880 | 3,895 | 135,500 | 3,895 |
| 2021-10-01 | 3,895 | 3,895 | 3,830 | 3,880 | 175,000 | 3,880 |
| 2021-09-30 | 3,930 | 3,980 | 3,905 | 3,910 | 122,300 | 3,910 |
| 2021-09-29 | 3,935 | 3,940 | 3,840 | 3,915 | 191,000 | 3,915 |
| 2021-09-28 | 4,005 | 4,025 | 3,955 | 3,980 | 116,800 | 3,980 |
| 2021-09-27 | 4,050 | 4,085 | 4,020 | 4,030 | 142,800 | 4,030 |
| 2021-09-24 | 4,030 | 4,080 | 3,990 | 4,080 | 165,300 | 4,080 |
| 2021-09-22 | 4,055 | 4,070 | 4,010 | 4,025 | 136,300 | 4,025 |
| 2021-09-21 | 4,045 | 4,130 | 3,990 | 4,120 | 244,200 | 4,120 |
| 2021-09-17 | 4,140 | 4,180 | 4,120 | 4,160 | 227,800 | 4,160 |
| 2021-09-16 | 4,190 | 4,210 | 4,110 | 4,175 | 126,300 | 4,175 |
| 2021-09-15 | 4,265 | 4,275 | 4,205 | 4,245 | 239,500 | 4,245 |
| 2021-09-14 | 4,300 | 4,360 | 4,235 | 4,265 | 157,500 | 4,265 |
| 2021-09-13 | 4,340 | 4,340 | 4,210 | 4,315 | 144,100 | 4,315 |
| 2021-09-10 | 4,350 | 4,370 | 4,280 | 4,360 | 138,900 | 4,360 |
| 2021-09-09 | 4,250 | 4,365 | 4,250 | 4,325 | 240,800 | 4,325 |
| 2021-09-08 | 4,165 | 4,285 | 4,155 | 4,210 | 188,900 | 4,210 |
| 2021-09-07 | 4,050 | 4,200 | 4,050 | 4,195 | 220,100 | 4,195 |
| 2021-09-06 | 4,045 | 4,055 | 3,990 | 4,040 | 120,900 | 4,040 |
| 2021-09-03 | 4,070 | 4,125 | 4,035 | 4,045 | 128,300 | 4,045 |
| 2021-09-02 | 4,130 | 4,135 | 4,090 | 4,125 | 106,700 | 4,125 |
| 2021-09-01 | 4,070 | 4,130 | 4,060 | 4,065 | 122,300 | 4,065 |
| 2021-08-31 | 4,040 | 4,060 | 4,010 | 4,020 | 160,900 | 4,020 |
| 2021-08-30 | 4,000 | 4,005 | 3,920 | 3,995 | 174,700 | 3,995 |
| 2021-08-27 | 4,075 | 4,080 | 4,005 | 4,005 | 56,800 | 4,005 |
| 2021-08-26 | 4,050 | 4,065 | 4,040 | 4,055 | 49,300 | 4,055 |
| 2021-08-25 | 4,020 | 4,060 | 4,000 | 4,005 | 108,800 | 4,005 |
| 2021-08-24 | 4,140 | 4,140 | 4,050 | 4,090 | 82,200 | 4,090 |
| 2021-08-23 | 4,170 | 4,180 | 4,065 | 4,120 | 164,000 | 4,120 |
| 2021-08-20 | 4,105 | 4,195 | 4,095 | 4,195 | 268,800 | 4,195 |
| 2021-08-19 | 4,075 | 4,170 | 4,060 | 4,150 | 166,000 | 4,150 |
| 2021-08-18 | 3,995 | 4,095 | 3,995 | 4,075 | 145,500 | 4,075 |
| 2021-08-17 | 3,980 | 4,050 | 3,950 | 4,020 | 103,900 | 4,020 |
| 2021-08-16 | 3,995 | 4,005 | 3,970 | 3,970 | 87,900 | 3,970 |
| 2021-08-13 | 3,975 | 4,010 | 3,965 | 3,980 | 107,300 | 3,980 |
| 2021-08-12 | 3,900 | 3,960 | 3,870 | 3,935 | 88,800 | 3,935 |
| 2021-08-11 | 3,895 | 3,940 | 3,880 | 3,895 | 154,000 | 3,895 |
| 2021-08-10 | 3,810 | 3,855 | 3,810 | 3,825 | 131,500 | 3,825 |
| 2021-08-06 | 3,905 | 3,905 | 3,820 | 3,840 | 122,000 | 3,840 |
| 2021-08-05 | 3,900 | 3,955 | 3,870 | 3,870 | 144,400 | 3,870 |
| 2021-08-04 | 3,895 | 3,925 | 3,865 | 3,865 | 113,900 | 3,865 |
| 2021-08-03 | 3,885 | 3,890 | 3,840 | 3,860 | 167,400 | 3,860 |
| 2021-08-02 | 3,900 | 3,930 | 3,825 | 3,850 | 268,600 | 3,850 |
| 2021-07-30 | 3,945 | 3,960 | 3,850 | 3,945 | 166,100 | 3,945 |
| 2021-07-29 | 3,930 | 3,950 | 3,890 | 3,910 | 158,700 | 3,910 |
| 2021-07-28 | 3,995 | 4,030 | 3,945 | 3,970 | 267,800 | 3,970 |
| 2021-07-27 | 3,940 | 4,000 | 3,935 | 3,995 | 205,100 | 3,995 |
| 2021-07-26 | 3,960 | 3,975 | 3,935 | 3,945 | 104,000 | 3,945 |
| 2021-07-21 | 3,930 | 3,990 | 3,920 | 3,955 | 91,100 | 3,955 |
| 2021-07-20 | 3,935 | 3,950 | 3,890 | 3,920 | 102,500 | 3,920 |
| 2021-07-19 | 3,995 | 3,995 | 3,940 | 3,940 | 106,500 | 3,940 |
| 2021-07-16 | 3,960 | 3,990 | 3,920 | 3,970 | 101,400 | 3,970 |
| 2021-07-15 | 4,005 | 4,055 | 3,960 | 3,985 | 144,300 | 3,985 |
| 2021-07-14 | 4,005 | 4,005 | 3,950 | 3,970 | 116,100 | 3,970 |
| 2021-07-13 | 3,940 | 4,005 | 3,915 | 4,005 | 105,700 | 4,005 |
| 2021-07-12 | 3,890 | 4,000 | 3,880 | 3,980 | 127,800 | 3,980 |
| 2021-07-09 | 3,850 | 3,875 | 3,810 | 3,860 | 212,900 | 3,860 |
| 2021-07-08 | 3,870 | 3,895 | 3,855 | 3,860 | 281,700 | 3,860 |
| 2021-07-07 | 3,900 | 3,915 | 3,855 | 3,870 | 202,100 | 3,870 |
| 2021-07-06 | 3,955 | 3,995 | 3,900 | 3,920 | 219,900 | 3,920 |
| 2021-07-05 | 4,005 | 4,045 | 3,980 | 3,990 | 94,700 | 3,990 |
| 2021-07-02 | 4,040 | 4,080 | 4,020 | 4,035 | 151,000 | 4,035 |
| 2021-07-01 | 4,075 | 4,095 | 4,000 | 4,050 | 130,100 | 4,050 |
| 2021-06-30 | 4,135 | 4,140 | 4,070 | 4,095 | 112,600 | 4,095 |
| 2021-06-29 | 4,120 | 4,125 | 4,090 | 4,100 | 121,000 | 4,100 |
| 2021-06-28 | 4,030 | 4,075 | 4,025 | 4,075 | 93,200 | 4,075 |
| 2021-06-25 | 4,055 | 4,055 | 3,990 | 4,000 | 132,500 | 4,000 |
| 2021-06-24 | 4,105 | 4,105 | 4,035 | 4,050 | 95,000 | 4,050 |
| 2021-06-23 | 4,100 | 4,150 | 4,065 | 4,105 | 195,100 | 4,105 |
| 2021-06-22 | 4,015 | 4,185 | 4,005 | 4,130 | 311,000 | 4,130 |
| 2021-06-21 | 3,880 | 3,995 | 3,875 | 3,980 | 368,700 | 3,980 |
| 2021-06-18 | 3,885 | 3,905 | 3,875 | 3,885 | 148,900 | 3,885 |
| 2021-06-17 | 3,855 | 3,900 | 3,840 | 3,870 | 221,000 | 3,870 |
| 2021-06-16 | 3,865 | 3,900 | 3,855 | 3,895 | 216,900 | 3,895 |
| 2021-06-15 | 3,850 | 3,855 | 3,830 | 3,840 | 76,300 | 3,840 |
| 2021-06-14 | 3,810 | 3,830 | 3,800 | 3,830 | 95,100 | 3,830 |
| 2021-06-11 | 3,830 | 3,840 | 3,795 | 3,795 | 118,100 | 3,795 |
| 2021-06-10 | 3,880 | 3,880 | 3,810 | 3,830 | 148,700 | 3,830 |
| 2021-06-09 | 3,845 | 3,865 | 3,825 | 3,855 | 126,200 | 3,855 |
| 2021-06-08 | 3,810 | 3,855 | 3,810 | 3,840 | 115,100 | 3,840 |
| 2021-06-07 | 3,850 | 3,865 | 3,835 | 3,860 | 70,600 | 3,860 |
| 2021-06-04 | 3,835 | 3,870 | 3,810 | 3,835 | 99,600 | 3,835 |
| 2021-06-03 | 3,890 | 3,915 | 3,845 | 3,865 | 166,100 | 3,865 |
| 2021-06-02 | 3,910 | 3,935 | 3,840 | 3,870 | 189,700 | 3,870 |
| 2021-06-01 | 4,010 | 4,010 | 3,890 | 3,910 | 131,400 | 3,910 |
| 2021-05-31 | 3,990 | 4,090 | 3,970 | 3,980 | 146,400 | 3,980 |
| 2021-05-28 | 3,980 | 4,015 | 3,950 | 3,990 | 158,000 | 3,990 |
| 2021-05-27 | 4,000 | 4,025 | 3,970 | 4,010 | 448,400 | 4,010 |
| 2021-05-26 | 4,035 | 4,060 | 4,005 | 4,020 | 157,400 | 4,020 |
| 2021-05-25 | 4,045 | 4,055 | 3,980 | 4,015 | 148,800 | 4,015 |
| 2021-05-24 | 4,005 | 4,100 | 4,005 | 4,060 | 110,100 | 4,060 |
| 2021-05-21 | 4,075 | 4,100 | 4,045 | 4,055 | 99,400 | 4,055 |
| 2021-05-20 | 4,000 | 4,080 | 3,985 | 4,055 | 210,500 | 4,055 |
| 2021-05-19 | 3,950 | 4,000 | 3,930 | 3,980 | 245,700 | 3,980 |
| 2021-05-18 | 3,985 | 4,000 | 3,920 | 3,940 | 301,300 | 3,940 |
| 2021-05-17 | 4,140 | 4,185 | 4,085 | 4,085 | 255,900 | 4,085 |
| 2021-05-14 | 4,025 | 4,125 | 4,010 | 4,110 | 165,800 | 4,110 |
| 2021-05-13 | 3,975 | 4,030 | 3,950 | 4,000 | 146,100 | 4,000 |
| 2021-05-12 | 4,100 | 4,100 | 4,000 | 4,015 | 205,200 | 4,015 |
| 2021-05-11 | 4,055 | 4,120 | 4,020 | 4,065 | 238,100 | 4,065 |
| 2021-05-10 | 4,050 | 4,075 | 4,005 | 4,055 | 124,300 | 4,055 |
| 2021-05-07 | 3,970 | 4,100 | 3,970 | 4,010 | 226,300 | 4,010 |
| 2021-05-06 | 3,955 | 4,040 | 3,930 | 4,010 | 239,500 | 4,010 |
| 2021-04-30 | 4,065 | 4,070 | 3,940 | 3,965 | 267,000 | 3,965 |
| 2021-04-28 | 4,125 | 4,125 | 4,070 | 4,090 | 149,500 | 4,090 |
| 2021-04-27 | 4,060 | 4,120 | 4,025 | 4,100 | 156,300 | 4,100 |
| 2021-04-26 | 4,110 | 4,115 | 4,040 | 4,060 | 167,600 | 4,060 |
| 2021-04-23 | 4,190 | 4,190 | 4,095 | 4,110 | 147,500 | 4,110 |
| 2021-04-22 | 4,055 | 4,140 | 4,055 | 4,125 | 177,600 | 4,125 |
| 2021-04-21 | 4,030 | 4,045 | 3,990 | 4,030 | 121,200 | 4,030 |
| 2021-04-20 | 4,055 | 4,110 | 4,050 | 4,070 | 101,600 | 4,070 |
| 2021-04-19 | 4,075 | 4,130 | 4,055 | 4,085 | 181,500 | 4,085 |
| 2021-04-16 | 4,130 | 4,155 | 4,090 | 4,110 | 107,100 | 4,110 |
| 2021-04-15 | 4,120 | 4,170 | 4,115 | 4,130 | 158,900 | 4,130 |
| 2021-04-14 | 4,250 | 4,255 | 4,165 | 4,185 | 184,200 | 4,185 |
| 2021-04-13 | 4,145 | 4,260 | 4,090 | 4,210 | 255,400 | 4,210 |
| 2021-04-12 | 4,300 | 4,300 | 4,125 | 4,155 | 264,100 | 4,155 |
| 2021-04-09 | 4,240 | 4,360 | 4,230 | 4,265 | 418,000 | 4,265 |
| 2021-04-08 | 4,205 | 4,285 | 4,160 | 4,250 | 452,800 | 4,250 |
| 2021-04-07 | 4,025 | 4,130 | 4,015 | 4,110 | 296,300 | 4,110 |
| 2021-04-06 | 3,965 | 4,090 | 3,965 | 4,015 | 369,100 | 4,015 |
| 2021-04-05 | 3,880 | 3,965 | 3,870 | 3,950 | 185,300 | 3,950 |
| 2021-04-02 | 3,975 | 3,980 | 3,865 | 3,890 | 241,800 | 3,890 |
| 2021-04-01 | 3,930 | 3,985 | 3,925 | 3,950 | 211,400 | 3,950 |
| 2021-03-31 | 3,825 | 3,890 | 3,820 | 3,865 | 123,100 | 3,865 |
| 2021-03-30 | 3,895 | 3,895 | 3,810 | 3,860 | 119,400 | 3,860 |
| 2021-03-29 | 3,920 | 3,930 | 3,845 | 3,895 | 279,800 | 3,895 |
| 2021-03-26 | 3,850 | 3,900 | 3,835 | 3,890 | 164,000 | 3,890 |
| 2021-03-25 | 3,800 | 3,835 | 3,785 | 3,830 | 124,000 | 3,830 |
| 2021-03-24 | 3,760 | 3,870 | 3,760 | 3,830 | 300,600 | 3,830 |
| 2021-03-23 | 3,785 | 3,795 | 3,760 | 3,760 | 158,300 | 3,760 |
| 2021-03-22 | 3,785 | 3,785 | 3,710 | 3,755 | 139,300 | 3,755 |
| 2021-03-19 | 3,745 | 3,780 | 3,720 | 3,750 | 175,200 | 3,750 |
| 2021-03-18 | 3,665 | 3,750 | 3,655 | 3,750 | 252,100 | 3,750 |
| 2021-03-17 | 3,660 | 3,665 | 3,630 | 3,650 | 147,000 | 3,650 |
| 2021-03-16 | 3,595 | 3,640 | 3,565 | 3,640 | 180,500 | 3,640 |
| 2021-03-15 | 3,555 | 3,565 | 3,520 | 3,560 | 102,100 | 3,560 |
| 2021-03-12 | 3,500 | 3,535 | 3,490 | 3,530 | 234,800 | 3,530 |
| 2021-03-11 | 3,490 | 3,510 | 3,435 | 3,495 | 343,800 | 3,495 |
| 2021-03-10 | 3,495 | 3,535 | 3,470 | 3,475 | 230,500 | 3,475 |
| 2021-03-09 | 3,455 | 3,475 | 3,410 | 3,475 | 353,000 | 3,475 |
| 2021-03-08 | 3,470 | 3,520 | 3,445 | 3,445 | 209,000 | 3,445 |
| 2021-03-05 | 3,480 | 3,510 | 3,445 | 3,510 | 206,100 | 3,510 |
| 2021-03-04 | 3,525 | 3,545 | 3,460 | 3,465 | 243,700 | 3,465 |
| 2021-03-03 | 3,395 | 3,530 | 3,375 | 3,525 | 433,200 | 3,525 |
| 2021-03-02 | 3,450 | 3,450 | 3,395 | 3,405 | 195,200 | 3,405 |
| 2021-03-01 | 3,410 | 3,490 | 3,400 | 3,490 | 138,300 | 3,490 |
| 2021-02-26 | 3,465 | 3,480 | 3,390 | 3,395 | 278,300 | 3,395 |
| 2021-02-25 | 3,555 | 3,570 | 3,500 | 3,500 | 157,800 | 3,500 |
| 2021-02-24 | 3,560 | 3,595 | 3,510 | 3,530 | 271,700 | 3,530 |
| 2021-02-22 | 3,575 | 3,580 | 3,535 | 3,555 | 138,700 | 3,555 |
| 2021-02-19 | 3,590 | 3,605 | 3,560 | 3,570 | 121,900 | 3,570 |
| 2021-02-18 | 3,645 | 3,650 | 3,585 | 3,590 | 164,200 | 3,590 |
| 2021-02-17 | 3,595 | 3,665 | 3,580 | 3,620 | 192,200 | 3,620 |
| 2021-02-16 | 3,655 | 3,665 | 3,600 | 3,630 | 134,100 | 3,630 |
| 2021-02-15 | 3,695 | 3,695 | 3,605 | 3,655 | 94,000 | 3,655 |
| 2021-02-12 | 3,700 | 3,720 | 3,650 | 3,670 | 141,900 | 3,670 |
| 2021-02-10 | 3,695 | 3,730 | 3,650 | 3,690 | 174,400 | 3,690 |
| 2021-02-09 | 3,600 | 3,720 | 3,580 | 3,720 | 328,200 | 3,720 |
| 2021-02-08 | 3,645 | 3,655 | 3,590 | 3,595 | 356,200 | 3,595 |
| 2021-02-05 | 3,575 | 3,595 | 3,540 | 3,570 | 273,500 | 3,570 |
| 2021-02-04 | 3,600 | 3,605 | 3,560 | 3,575 | 216,300 | 3,575 |
| 2021-02-03 | 3,680 | 3,725 | 3,595 | 3,615 | 462,000 | 3,615 |
| 2021-02-02 | 3,795 | 3,795 | 3,660 | 3,680 | 294,700 | 3,680 |
| 2021-02-01 | 3,665 | 3,780 | 3,655 | 3,760 | 401,000 | 3,760 |
| 2021-01-29 | 3,685 | 3,710 | 3,625 | 3,655 | 373,300 | 3,655 |
| 2021-01-28 | 3,650 | 3,710 | 3,650 | 3,700 | 158,200 | 3,700 |
| 2021-01-27 | 3,775 | 3,785 | 3,685 | 3,690 | 215,900 | 3,690 |
| 2021-01-26 | 3,700 | 3,765 | 3,650 | 3,740 | 222,800 | 3,740 |
| 2021-01-25 | 3,720 | 3,775 | 3,680 | 3,705 | 197,400 | 3,705 |
| 2021-01-22 | 3,620 | 3,730 | 3,600 | 3,705 | 211,700 | 3,705 |
| 2021-01-21 | 3,565 | 3,665 | 3,550 | 3,655 | 192,800 | 3,655 |
| 2021-01-20 | 3,640 | 3,650 | 3,560 | 3,560 | 207,100 | 3,560 |
| 2021-01-19 | 3,675 | 3,695 | 3,625 | 3,630 | 255,500 | 3,630 |
| 2021-01-18 | 3,675 | 3,750 | 3,665 | 3,740 | 125,500 | 3,740 |
| 2021-01-15 | 3,695 | 3,700 | 3,630 | 3,680 | 241,900 | 3,680 |
| 2021-01-14 | 3,740 | 3,760 | 3,725 | 3,750 | 264,400 | 3,750 |
| 2021-01-13 | 3,800 | 3,800 | 3,720 | 3,740 | 276,900 | 3,740 |
| 2021-01-12 | 3,800 | 3,850 | 3,725 | 3,835 | 401,800 | 3,835 |
| 2021-01-08 | 3,895 | 4,025 | 3,860 | 3,980 | 376,700 | 3,980 |
| 2021-01-07 | 3,975 | 3,975 | 3,890 | 3,935 | 290,300 | 3,935 |
| 2021-01-06 | 3,840 | 3,955 | 3,810 | 3,935 | 295,100 | 3,935 |
| 2021-01-05 | 3,820 | 3,865 | 3,780 | 3,840 | 224,600 | 3,840 |
| 2021-01-04 | 3,790 | 3,845 | 3,780 | 3,830 | 227,100 | 3,830 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
