2810 ハウス食品グループ本社(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 | 2,915 | 2,924 | 2,900 | 2,901 | 113,000 | 2,901 |
| 2021-12-29 | 2,925 | 2,959 | 2,923 | 2,932 | 139,800 | 2,932 |
| 2021-12-28 | 2,872 | 2,921 | 2,869 | 2,921 | 176,000 | 2,921 |
| 2021-12-27 | 2,897 | 2,907 | 2,865 | 2,868 | 125,600 | 2,868 |
| 2021-12-24 | 2,902 | 2,908 | 2,890 | 2,895 | 97,400 | 2,895 |
| 2021-12-23 | 2,940 | 2,943 | 2,900 | 2,905 | 92,400 | 2,905 |
| 2021-12-22 | 2,955 | 2,955 | 2,912 | 2,920 | 128,400 | 2,920 |
| 2021-12-21 | 2,967 | 2,978 | 2,948 | 2,951 | 138,600 | 2,951 |
| 2021-12-20 | 2,930 | 2,962 | 2,928 | 2,948 | 140,600 | 2,948 |
| 2021-12-17 | 2,997 | 2,997 | 2,965 | 2,968 | 370,300 | 2,968 |
| 2021-12-16 | 2,987 | 2,997 | 2,966 | 2,981 | 234,100 | 2,981 |
| 2021-12-15 | 2,930 | 2,970 | 2,930 | 2,952 | 161,300 | 2,952 |
| 2021-12-14 | 2,944 | 2,959 | 2,928 | 2,953 | 263,400 | 2,953 |
| 2021-12-13 | 2,887 | 2,908 | 2,881 | 2,894 | 263,200 | 2,894 |
| 2021-12-10 | 2,942 | 2,942 | 2,916 | 2,929 | 178,400 | 2,929 |
| 2021-12-09 | 2,930 | 2,947 | 2,920 | 2,939 | 184,700 | 2,939 |
| 2021-12-08 | 2,918 | 2,964 | 2,916 | 2,941 | 267,100 | 2,941 |
| 2021-12-07 | 2,959 | 2,994 | 2,925 | 2,990 | 220,100 | 2,990 |
| 2021-12-06 | 2,921 | 2,938 | 2,913 | 2,914 | 136,800 | 2,914 |
| 2021-12-03 | 2,863 | 2,919 | 2,850 | 2,913 | 200,800 | 2,913 |
| 2021-12-02 | 2,820 | 2,878 | 2,816 | 2,853 | 221,300 | 2,853 |
| 2021-12-01 | 2,807 | 2,855 | 2,807 | 2,840 | 375,900 | 2,840 |
| 2021-11-30 | 2,850 | 2,879 | 2,789 | 2,789 | 421,600 | 2,789 |
| 2021-11-29 | 2,856 | 2,878 | 2,841 | 2,859 | 277,900 | 2,859 |
| 2021-11-26 | 2,900 | 2,909 | 2,881 | 2,899 | 366,600 | 2,899 |
| 2021-11-25 | 2,940 | 2,948 | 2,910 | 2,913 | 255,200 | 2,913 |
| 2021-11-24 | 2,960 | 2,995 | 2,948 | 2,950 | 347,400 | 2,950 |
| 2021-11-22 | 2,977 | 2,983 | 2,957 | 2,981 | 301,200 | 2,981 |
| 2021-11-19 | 3,000 | 3,015 | 2,995 | 3,000 | 298,200 | 3,000 |
| 2021-11-18 | 3,000 | 3,025 | 2,992 | 3,020 | 321,300 | 3,020 |
| 2021-11-17 | 3,105 | 3,110 | 3,045 | 3,050 | 255,900 | 3,050 |
| 2021-11-16 | 3,080 | 3,110 | 3,065 | 3,085 | 226,400 | 3,085 |
| 2021-11-15 | 3,130 | 3,150 | 3,075 | 3,095 | 348,800 | 3,095 |
| 2021-11-12 | 3,015 | 3,095 | 3,015 | 3,080 | 452,000 | 3,080 |
| 2021-11-11 | 3,060 | 3,070 | 3,015 | 3,015 | 560,300 | 3,015 |
| 2021-11-10 | 3,065 | 3,095 | 3,060 | 3,080 | 260,500 | 3,080 |
| 2021-11-09 | 3,110 | 3,120 | 3,055 | 3,055 | 314,600 | 3,055 |
| 2021-11-08 | 3,150 | 3,165 | 3,100 | 3,110 | 455,700 | 3,110 |
| 2021-11-05 | 3,255 | 3,290 | 3,255 | 3,275 | 108,200 | 3,275 |
| 2021-11-04 | 3,310 | 3,310 | 3,255 | 3,290 | 137,300 | 3,290 |
| 2021-11-02 | 3,300 | 3,305 | 3,270 | 3,275 | 106,900 | 3,275 |
| 2021-11-01 | 3,305 | 3,320 | 3,285 | 3,315 | 129,600 | 3,315 |
| 2021-10-29 | 3,210 | 3,265 | 3,210 | 3,265 | 134,900 | 3,265 |
| 2021-10-28 | 3,245 | 3,255 | 3,210 | 3,235 | 146,500 | 3,235 |
| 2021-10-27 | 3,275 | 3,275 | 3,220 | 3,235 | 96,200 | 3,235 |
| 2021-10-26 | 3,235 | 3,260 | 3,215 | 3,240 | 113,600 | 3,240 |
| 2021-10-25 | 3,255 | 3,275 | 3,230 | 3,235 | 132,600 | 3,235 |
| 2021-10-22 | 3,270 | 3,285 | 3,255 | 3,280 | 137,900 | 3,280 |
| 2021-10-21 | 3,320 | 3,325 | 3,285 | 3,290 | 110,100 | 3,290 |
| 2021-10-20 | 3,340 | 3,340 | 3,310 | 3,315 | 118,400 | 3,315 |
| 2021-10-19 | 3,335 | 3,345 | 3,315 | 3,330 | 149,700 | 3,330 |
| 2021-10-18 | 3,370 | 3,380 | 3,330 | 3,345 | 151,400 | 3,345 |
| 2021-10-15 | 3,375 | 3,385 | 3,360 | 3,385 | 141,900 | 3,385 |
| 2021-10-14 | 3,350 | 3,375 | 3,340 | 3,365 | 91,400 | 3,365 |
| 2021-10-13 | 3,345 | 3,375 | 3,335 | 3,360 | 94,000 | 3,360 |
| 2021-10-12 | 3,385 | 3,395 | 3,335 | 3,345 | 200,400 | 3,345 |
| 2021-10-11 | 3,410 | 3,425 | 3,390 | 3,425 | 134,700 | 3,425 |
| 2021-10-08 | 3,420 | 3,425 | 3,395 | 3,410 | 99,900 | 3,410 |
| 2021-10-07 | 3,435 | 3,465 | 3,400 | 3,400 | 140,900 | 3,400 |
| 2021-10-06 | 3,400 | 3,435 | 3,365 | 3,415 | 205,100 | 3,415 |
| 2021-10-05 | 3,355 | 3,375 | 3,340 | 3,355 | 155,900 | 3,355 |
| 2021-10-04 | 3,385 | 3,405 | 3,355 | 3,370 | 116,500 | 3,370 |
| 2021-10-01 | 3,390 | 3,390 | 3,350 | 3,350 | 203,700 | 3,350 |
| 2021-09-30 | 3,430 | 3,455 | 3,405 | 3,410 | 178,400 | 3,410 |
| 2021-09-29 | 3,395 | 3,410 | 3,355 | 3,410 | 227,700 | 3,410 |
| 2021-09-28 | 3,505 | 3,510 | 3,450 | 3,465 | 237,300 | 3,465 |
| 2021-09-27 | 3,570 | 3,580 | 3,505 | 3,505 | 210,000 | 3,505 |
| 2021-09-24 | 3,580 | 3,585 | 3,525 | 3,565 | 229,900 | 3,565 |
| 2021-09-22 | 3,660 | 3,660 | 3,500 | 3,510 | 462,000 | 3,510 |
| 2021-09-21 | 3,690 | 3,745 | 3,670 | 3,725 | 175,100 | 3,725 |
| 2021-09-17 | 3,730 | 3,735 | 3,695 | 3,710 | 365,400 | 3,710 |
| 2021-09-16 | 3,710 | 3,730 | 3,670 | 3,720 | 228,800 | 3,720 |
| 2021-09-15 | 3,680 | 3,710 | 3,670 | 3,685 | 168,300 | 3,685 |
| 2021-09-14 | 3,715 | 3,735 | 3,675 | 3,730 | 200,500 | 3,730 |
| 2021-09-13 | 3,715 | 3,720 | 3,675 | 3,720 | 173,900 | 3,720 |
| 2021-09-10 | 3,690 | 3,720 | 3,680 | 3,720 | 231,600 | 3,720 |
| 2021-09-09 | 3,680 | 3,695 | 3,665 | 3,690 | 138,700 | 3,690 |
| 2021-09-08 | 3,685 | 3,700 | 3,655 | 3,675 | 159,300 | 3,675 |
| 2021-09-07 | 3,675 | 3,690 | 3,665 | 3,675 | 151,300 | 3,675 |
| 2021-09-06 | 3,650 | 3,665 | 3,640 | 3,650 | 143,000 | 3,650 |
| 2021-09-03 | 3,605 | 3,660 | 3,595 | 3,635 | 231,300 | 3,635 |
| 2021-09-02 | 3,535 | 3,585 | 3,530 | 3,585 | 124,300 | 3,585 |
| 2021-09-01 | 3,505 | 3,555 | 3,505 | 3,545 | 93,800 | 3,545 |
| 2021-08-31 | 3,520 | 3,550 | 3,495 | 3,530 | 121,500 | 3,530 |
| 2021-08-30 | 3,505 | 3,535 | 3,475 | 3,535 | 98,600 | 3,535 |
| 2021-08-27 | 3,515 | 3,535 | 3,480 | 3,485 | 103,100 | 3,485 |
| 2021-08-26 | 3,500 | 3,515 | 3,480 | 3,515 | 98,200 | 3,515 |
| 2021-08-25 | 3,480 | 3,510 | 3,475 | 3,505 | 100,600 | 3,505 |
| 2021-08-24 | 3,445 | 3,500 | 3,445 | 3,490 | 108,700 | 3,490 |
| 2021-08-23 | 3,480 | 3,510 | 3,445 | 3,475 | 165,200 | 3,475 |
| 2021-08-20 | 3,390 | 3,455 | 3,390 | 3,430 | 171,500 | 3,430 |
| 2021-08-19 | 3,325 | 3,390 | 3,325 | 3,380 | 96,200 | 3,380 |
| 2021-08-18 | 3,355 | 3,405 | 3,350 | 3,350 | 136,100 | 3,350 |
| 2021-08-17 | 3,345 | 3,365 | 3,330 | 3,355 | 116,900 | 3,355 |
| 2021-08-16 | 3,350 | 3,350 | 3,300 | 3,300 | 119,000 | 3,300 |
| 2021-08-13 | 3,350 | 3,385 | 3,340 | 3,350 | 141,000 | 3,350 |
| 2021-08-12 | 3,335 | 3,360 | 3,305 | 3,350 | 179,700 | 3,350 |
| 2021-08-11 | 3,345 | 3,365 | 3,310 | 3,330 | 170,700 | 3,330 |
| 2021-08-10 | 3,355 | 3,390 | 3,335 | 3,345 | 133,800 | 3,345 |
| 2021-08-06 | 3,350 | 3,375 | 3,330 | 3,350 | 125,800 | 3,350 |
| 2021-08-05 | 3,330 | 3,380 | 3,325 | 3,380 | 145,200 | 3,380 |
| 2021-08-04 | 3,390 | 3,405 | 3,350 | 3,360 | 165,000 | 3,360 |
| 2021-08-03 | 3,540 | 3,590 | 3,390 | 3,395 | 408,900 | 3,395 |
| 2021-08-02 | 3,450 | 3,525 | 3,440 | 3,525 | 220,100 | 3,525 |
| 2021-07-30 | 3,415 | 3,430 | 3,385 | 3,405 | 159,300 | 3,405 |
| 2021-07-29 | 3,450 | 3,460 | 3,405 | 3,415 | 112,300 | 3,415 |
| 2021-07-28 | 3,440 | 3,465 | 3,440 | 3,460 | 92,500 | 3,460 |
| 2021-07-27 | 3,455 | 3,490 | 3,440 | 3,475 | 138,900 | 3,475 |
| 2021-07-26 | 3,495 | 3,495 | 3,425 | 3,445 | 128,500 | 3,445 |
| 2021-07-21 | 3,410 | 3,445 | 3,400 | 3,445 | 124,000 | 3,445 |
| 2021-07-20 | 3,380 | 3,425 | 3,370 | 3,415 | 108,900 | 3,415 |
| 2021-07-19 | 3,400 | 3,420 | 3,390 | 3,395 | 138,200 | 3,395 |
| 2021-07-16 | 3,410 | 3,450 | 3,400 | 3,410 | 112,700 | 3,410 |
| 2021-07-15 | 3,515 | 3,525 | 3,430 | 3,435 | 140,700 | 3,435 |
| 2021-07-14 | 3,455 | 3,505 | 3,450 | 3,495 | 87,000 | 3,495 |
| 2021-07-13 | 3,470 | 3,480 | 3,455 | 3,475 | 109,200 | 3,475 |
| 2021-07-12 | 3,450 | 3,455 | 3,430 | 3,450 | 141,200 | 3,450 |
| 2021-07-09 | 3,350 | 3,390 | 3,335 | 3,385 | 176,600 | 3,385 |
| 2021-07-08 | 3,405 | 3,435 | 3,400 | 3,400 | 156,100 | 3,400 |
| 2021-07-07 | 3,360 | 3,425 | 3,345 | 3,405 | 126,700 | 3,405 |
| 2021-07-06 | 3,425 | 3,425 | 3,400 | 3,420 | 60,700 | 3,420 |
| 2021-07-05 | 3,405 | 3,440 | 3,385 | 3,425 | 110,800 | 3,425 |
| 2021-07-02 | 3,375 | 3,415 | 3,370 | 3,405 | 136,100 | 3,405 |
| 2021-07-01 | 3,370 | 3,390 | 3,340 | 3,375 | 136,400 | 3,375 |
| 2021-06-30 | 3,465 | 3,470 | 3,390 | 3,395 | 156,300 | 3,395 |
| 2021-06-29 | 3,445 | 3,480 | 3,430 | 3,465 | 173,000 | 3,465 |
| 2021-06-28 | 3,455 | 3,465 | 3,415 | 3,455 | 159,200 | 3,455 |
| 2021-06-25 | 3,415 | 3,465 | 3,405 | 3,450 | 212,600 | 3,450 |
| 2021-06-24 | 3,360 | 3,420 | 3,350 | 3,405 | 168,800 | 3,405 |
| 2021-06-23 | 3,360 | 3,400 | 3,350 | 3,375 | 184,100 | 3,375 |
| 2021-06-22 | 3,315 | 3,365 | 3,295 | 3,350 | 218,000 | 3,350 |
| 2021-06-21 | 3,310 | 3,325 | 3,265 | 3,265 | 220,500 | 3,265 |
| 2021-06-18 | 3,340 | 3,360 | 3,315 | 3,340 | 386,100 | 3,340 |
| 2021-06-17 | 3,370 | 3,370 | 3,310 | 3,310 | 129,200 | 3,310 |
| 2021-06-16 | 3,350 | 3,375 | 3,340 | 3,355 | 157,100 | 3,355 |
| 2021-06-15 | 3,395 | 3,400 | 3,340 | 3,365 | 373,800 | 3,365 |
| 2021-06-14 | 3,270 | 3,275 | 3,240 | 3,255 | 116,400 | 3,255 |
| 2021-06-11 | 3,260 | 3,265 | 3,235 | 3,265 | 203,700 | 3,265 |
| 2021-06-10 | 3,240 | 3,265 | 3,230 | 3,265 | 139,800 | 3,265 |
| 2021-06-09 | 3,265 | 3,265 | 3,245 | 3,255 | 112,700 | 3,255 |
| 2021-06-08 | 3,220 | 3,260 | 3,210 | 3,250 | 139,400 | 3,250 |
| 2021-06-07 | 3,245 | 3,255 | 3,235 | 3,245 | 101,400 | 3,245 |
| 2021-06-04 | 3,255 | 3,260 | 3,225 | 3,230 | 184,700 | 3,230 |
| 2021-06-03 | 3,210 | 3,255 | 3,195 | 3,250 | 180,100 | 3,250 |
| 2021-06-02 | 3,190 | 3,210 | 3,170 | 3,205 | 150,400 | 3,205 |
| 2021-06-01 | 3,210 | 3,225 | 3,150 | 3,205 | 271,000 | 3,205 |
| 2021-05-31 | 3,240 | 3,265 | 3,200 | 3,200 | 155,000 | 3,200 |
| 2021-05-28 | 3,220 | 3,265 | 3,220 | 3,235 | 183,400 | 3,235 |
| 2021-05-27 | 3,235 | 3,260 | 3,185 | 3,185 | 303,000 | 3,185 |
| 2021-05-26 | 3,240 | 3,255 | 3,230 | 3,240 | 143,000 | 3,240 |
| 2021-05-25 | 3,230 | 3,255 | 3,215 | 3,255 | 171,700 | 3,255 |
| 2021-05-24 | 3,160 | 3,230 | 3,150 | 3,230 | 240,600 | 3,230 |
| 2021-05-21 | 3,175 | 3,190 | 3,165 | 3,170 | 186,700 | 3,170 |
| 2021-05-20 | 3,190 | 3,240 | 3,180 | 3,190 | 197,900 | 3,190 |
| 2021-05-19 | 3,210 | 3,215 | 3,165 | 3,195 | 361,500 | 3,195 |
| 2021-05-18 | 3,250 | 3,275 | 3,225 | 3,245 | 242,500 | 3,245 |
| 2021-05-17 | 3,370 | 3,380 | 3,265 | 3,280 | 250,300 | 3,280 |
| 2021-05-14 | 3,320 | 3,380 | 3,310 | 3,360 | 190,800 | 3,360 |
| 2021-05-13 | 3,300 | 3,370 | 3,290 | 3,305 | 275,800 | 3,305 |
| 2021-05-12 | 3,365 | 3,365 | 3,270 | 3,295 | 623,700 | 3,295 |
| 2021-05-11 | 3,505 | 3,530 | 3,480 | 3,505 | 235,200 | 3,505 |
| 2021-05-10 | 3,460 | 3,520 | 3,450 | 3,495 | 134,100 | 3,495 |
| 2021-05-07 | 3,495 | 3,500 | 3,460 | 3,460 | 102,000 | 3,460 |
| 2021-05-06 | 3,435 | 3,490 | 3,435 | 3,455 | 141,900 | 3,455 |
| 2021-04-30 | 3,395 | 3,425 | 3,385 | 3,395 | 184,000 | 3,395 |
| 2021-04-28 | 3,415 | 3,420 | 3,375 | 3,385 | 166,000 | 3,385 |
| 2021-04-27 | 3,410 | 3,435 | 3,400 | 3,415 | 155,600 | 3,415 |
| 2021-04-26 | 3,490 | 3,490 | 3,415 | 3,425 | 148,200 | 3,425 |
| 2021-04-23 | 3,455 | 3,495 | 3,450 | 3,490 | 168,200 | 3,490 |
| 2021-04-22 | 3,510 | 3,540 | 3,490 | 3,520 | 135,100 | 3,520 |
| 2021-04-21 | 3,450 | 3,495 | 3,425 | 3,470 | 160,800 | 3,470 |
| 2021-04-20 | 3,500 | 3,505 | 3,460 | 3,470 | 144,800 | 3,470 |
| 2021-04-19 | 3,535 | 3,550 | 3,510 | 3,520 | 99,700 | 3,520 |
| 2021-04-16 | 3,535 | 3,550 | 3,500 | 3,545 | 98,600 | 3,545 |
| 2021-04-15 | 3,530 | 3,570 | 3,530 | 3,545 | 56,400 | 3,545 |
| 2021-04-14 | 3,555 | 3,565 | 3,530 | 3,545 | 79,500 | 3,545 |
| 2021-04-13 | 3,605 | 3,610 | 3,555 | 3,555 | 121,700 | 3,555 |
| 2021-04-12 | 3,655 | 3,655 | 3,595 | 3,605 | 96,100 | 3,605 |
| 2021-04-09 | 3,625 | 3,675 | 3,615 | 3,650 | 177,900 | 3,650 |
| 2021-04-08 | 3,640 | 3,645 | 3,585 | 3,585 | 157,900 | 3,585 |
| 2021-04-07 | 3,625 | 3,680 | 3,620 | 3,650 | 224,200 | 3,650 |
| 2021-04-06 | 3,590 | 3,625 | 3,565 | 3,600 | 204,700 | 3,600 |
| 2021-04-05 | 3,585 | 3,600 | 3,560 | 3,580 | 111,400 | 3,580 |
| 2021-04-02 | 3,645 | 3,645 | 3,555 | 3,580 | 178,300 | 3,580 |
| 2021-04-01 | 3,640 | 3,655 | 3,615 | 3,615 | 120,800 | 3,615 |
| 2021-03-31 | 3,700 | 3,715 | 3,640 | 3,640 | 148,400 | 3,640 |
| 2021-03-30 | 3,795 | 3,795 | 3,690 | 3,735 | 248,000 | 3,735 |
| 2021-03-29 | 3,840 | 3,855 | 3,805 | 3,840 | 280,400 | 3,840 |
| 2021-03-26 | 3,780 | 3,800 | 3,750 | 3,770 | 173,500 | 3,770 |
| 2021-03-25 | 3,755 | 3,785 | 3,750 | 3,755 | 116,900 | 3,755 |
| 2021-03-24 | 3,750 | 3,755 | 3,710 | 3,725 | 114,300 | 3,725 |
| 2021-03-23 | 3,780 | 3,820 | 3,740 | 3,750 | 147,300 | 3,750 |
| 2021-03-22 | 3,725 | 3,790 | 3,715 | 3,770 | 175,800 | 3,770 |
| 2021-03-19 | 3,685 | 3,740 | 3,675 | 3,735 | 366,200 | 3,735 |
| 2021-03-18 | 3,675 | 3,735 | 3,650 | 3,715 | 273,600 | 3,715 |
| 2021-03-17 | 3,705 | 3,715 | 3,665 | 3,690 | 211,600 | 3,690 |
| 2021-03-16 | 3,640 | 3,645 | 3,620 | 3,635 | 138,700 | 3,635 |
| 2021-03-15 | 3,585 | 3,655 | 3,585 | 3,655 | 223,100 | 3,655 |
| 2021-03-12 | 3,615 | 3,615 | 3,570 | 3,595 | 218,800 | 3,595 |
| 2021-03-11 | 3,630 | 3,630 | 3,590 | 3,610 | 123,900 | 3,610 |
| 2021-03-10 | 3,670 | 3,670 | 3,595 | 3,600 | 177,800 | 3,600 |
| 2021-03-09 | 3,645 | 3,670 | 3,625 | 3,640 | 198,700 | 3,640 |
| 2021-03-08 | 3,650 | 3,660 | 3,570 | 3,600 | 184,300 | 3,600 |
| 2021-03-05 | 3,575 | 3,595 | 3,535 | 3,595 | 191,700 | 3,595 |
| 2021-03-04 | 3,575 | 3,575 | 3,520 | 3,570 | 146,600 | 3,570 |
| 2021-03-03 | 3,620 | 3,620 | 3,575 | 3,595 | 125,600 | 3,595 |
| 2021-03-02 | 3,620 | 3,620 | 3,580 | 3,605 | 124,000 | 3,605 |
| 2021-03-01 | 3,615 | 3,625 | 3,565 | 3,615 | 150,500 | 3,615 |
| 2021-02-26 | 3,645 | 3,645 | 3,560 | 3,560 | 198,500 | 3,560 |
| 2021-02-25 | 3,715 | 3,715 | 3,640 | 3,650 | 132,400 | 3,650 |
| 2021-02-24 | 3,725 | 3,725 | 3,660 | 3,690 | 168,400 | 3,690 |
| 2021-02-22 | 3,710 | 3,745 | 3,700 | 3,720 | 106,500 | 3,720 |
| 2021-02-19 | 3,755 | 3,760 | 3,710 | 3,710 | 152,800 | 3,710 |
| 2021-02-18 | 3,815 | 3,820 | 3,760 | 3,770 | 170,400 | 3,770 |
| 2021-02-17 | 3,820 | 3,820 | 3,750 | 3,750 | 191,400 | 3,750 |
| 2021-02-16 | 3,850 | 3,875 | 3,820 | 3,840 | 84,900 | 3,840 |
| 2021-02-15 | 3,900 | 3,910 | 3,845 | 3,855 | 107,400 | 3,855 |
| 2021-02-12 | 3,925 | 3,925 | 3,855 | 3,860 | 130,400 | 3,860 |
| 2021-02-10 | 3,930 | 3,955 | 3,920 | 3,920 | 112,100 | 3,920 |
| 2021-02-09 | 3,960 | 3,960 | 3,895 | 3,925 | 122,300 | 3,925 |
| 2021-02-08 | 3,965 | 4,020 | 3,950 | 3,960 | 156,000 | 3,960 |
| 2021-02-05 | 3,930 | 3,965 | 3,880 | 3,960 | 202,900 | 3,960 |
| 2021-02-04 | 3,920 | 4,065 | 3,920 | 3,975 | 402,900 | 3,975 |
| 2021-02-03 | 3,770 | 3,855 | 3,770 | 3,835 | 137,200 | 3,835 |
| 2021-02-02 | 3,795 | 3,800 | 3,745 | 3,770 | 164,500 | 3,770 |
| 2021-02-01 | 3,825 | 3,860 | 3,820 | 3,830 | 91,600 | 3,830 |
| 2021-01-29 | 3,810 | 3,905 | 3,810 | 3,870 | 257,900 | 3,870 |
| 2021-01-28 | 3,785 | 3,840 | 3,775 | 3,815 | 202,700 | 3,815 |
| 2021-01-27 | 3,815 | 3,860 | 3,815 | 3,845 | 109,800 | 3,845 |
| 2021-01-26 | 3,760 | 3,800 | 3,755 | 3,800 | 128,600 | 3,800 |
| 2021-01-25 | 3,735 | 3,765 | 3,720 | 3,750 | 87,400 | 3,750 |
| 2021-01-22 | 3,705 | 3,730 | 3,690 | 3,730 | 83,400 | 3,730 |
| 2021-01-21 | 3,730 | 3,775 | 3,705 | 3,740 | 95,200 | 3,740 |
| 2021-01-20 | 3,755 | 3,755 | 3,695 | 3,715 | 116,500 | 3,715 |
| 2021-01-19 | 3,800 | 3,830 | 3,780 | 3,780 | 99,600 | 3,780 |
| 2021-01-18 | 3,870 | 3,875 | 3,825 | 3,830 | 81,000 | 3,830 |
| 2021-01-15 | 3,875 | 3,900 | 3,855 | 3,885 | 97,300 | 3,885 |
| 2021-01-14 | 3,860 | 3,890 | 3,855 | 3,875 | 96,200 | 3,875 |
| 2021-01-13 | 3,810 | 3,880 | 3,810 | 3,880 | 116,200 | 3,880 |
| 2021-01-12 | 3,840 | 3,860 | 3,815 | 3,860 | 115,300 | 3,860 |
| 2021-01-08 | 3,785 | 3,835 | 3,775 | 3,830 | 151,300 | 3,830 |
| 2021-01-07 | 3,810 | 3,860 | 3,810 | 3,835 | 100,900 | 3,835 |
| 2021-01-06 | 3,805 | 3,815 | 3,775 | 3,785 | 60,700 | 3,785 |
| 2021-01-05 | 3,845 | 3,845 | 3,810 | 3,820 | 75,200 | 3,820 |
| 2021-01-04 | 3,910 | 3,910 | 3,840 | 3,845 | 75,200 | 3,845 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
