3002 グンゼ(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 | 4,075 | 4,080 | 4,030 | 4,040 | 28,800 | 2,020 |
| 2021-12-29 | 4,105 | 4,130 | 4,100 | 4,130 | 16,600 | 2,065 |
| 2021-12-28 | 4,070 | 4,100 | 4,055 | 4,100 | 45,200 | 2,050 |
| 2021-12-27 | 4,020 | 4,040 | 3,995 | 4,030 | 28,100 | 2,015 |
| 2021-12-24 | 3,995 | 4,045 | 3,985 | 4,045 | 38,600 | 2,022.50 |
| 2021-12-23 | 4,000 | 4,020 | 3,985 | 3,995 | 24,800 | 1,997.50 |
| 2021-12-22 | 4,000 | 4,020 | 3,980 | 4,000 | 35,200 | 2,000 |
| 2021-12-21 | 3,985 | 4,000 | 3,945 | 3,965 | 45,300 | 1,982.50 |
| 2021-12-20 | 4,005 | 4,025 | 3,980 | 3,980 | 35,400 | 1,990 |
| 2021-12-17 | 4,070 | 4,090 | 4,030 | 4,065 | 46,300 | 2,032.50 |
| 2021-12-16 | 4,145 | 4,145 | 4,060 | 4,105 | 33,700 | 2,052.50 |
| 2021-12-15 | 4,105 | 4,145 | 4,080 | 4,095 | 24,900 | 2,047.50 |
| 2021-12-14 | 4,055 | 4,135 | 4,055 | 4,110 | 27,500 | 2,055 |
| 2021-12-13 | 4,115 | 4,120 | 4,040 | 4,055 | 28,500 | 2,027.50 |
| 2021-12-10 | 4,160 | 4,190 | 4,100 | 4,115 | 26,600 | 2,057.50 |
| 2021-12-09 | 4,175 | 4,210 | 4,155 | 4,155 | 19,900 | 2,077.50 |
| 2021-12-08 | 4,180 | 4,215 | 4,160 | 4,185 | 35,300 | 2,092.50 |
| 2021-12-07 | 4,100 | 4,175 | 4,095 | 4,165 | 31,000 | 2,082.50 |
| 2021-12-06 | 4,075 | 4,110 | 4,045 | 4,095 | 22,900 | 2,047.50 |
| 2021-12-03 | 3,965 | 4,095 | 3,965 | 4,075 | 49,500 | 2,037.50 |
| 2021-12-02 | 3,940 | 4,010 | 3,940 | 3,965 | 35,100 | 1,982.50 |
| 2021-12-01 | 3,965 | 4,010 | 3,920 | 3,995 | 57,200 | 1,997.50 |
| 2021-11-30 | 4,020 | 4,065 | 3,925 | 3,945 | 57,600 | 1,972.50 |
| 2021-11-29 | 4,000 | 4,040 | 3,965 | 3,970 | 44,100 | 1,985 |
| 2021-11-26 | 4,150 | 4,150 | 4,050 | 4,050 | 36,500 | 2,025 |
| 2021-11-25 | 4,125 | 4,155 | 4,125 | 4,125 | 12,100 | 2,062.50 |
| 2021-11-24 | 4,195 | 4,210 | 4,130 | 4,130 | 23,300 | 2,065 |
| 2021-11-22 | 4,195 | 4,200 | 4,155 | 4,170 | 15,400 | 2,085 |
| 2021-11-19 | 4,160 | 4,210 | 4,135 | 4,205 | 26,500 | 2,102.50 |
| 2021-11-18 | 4,140 | 4,180 | 4,115 | 4,145 | 30,500 | 2,072.50 |
| 2021-11-17 | 4,190 | 4,190 | 4,145 | 4,165 | 23,400 | 2,082.50 |
| 2021-11-16 | 4,185 | 4,205 | 4,165 | 4,180 | 19,500 | 2,090 |
| 2021-11-15 | 4,175 | 4,180 | 4,140 | 4,170 | 24,600 | 2,085 |
| 2021-11-12 | 4,110 | 4,175 | 4,105 | 4,160 | 27,300 | 2,080 |
| 2021-11-11 | 4,135 | 4,145 | 4,090 | 4,110 | 36,000 | 2,055 |
| 2021-11-10 | 4,185 | 4,205 | 4,125 | 4,135 | 27,900 | 2,067.50 |
| 2021-11-09 | 4,310 | 4,310 | 4,180 | 4,180 | 52,000 | 2,090 |
| 2021-11-08 | 4,465 | 4,485 | 4,325 | 4,335 | 63,600 | 2,167.50 |
| 2021-11-05 | 4,475 | 4,490 | 4,415 | 4,470 | 35,300 | 2,235 |
| 2021-11-04 | 4,485 | 4,510 | 4,460 | 4,490 | 47,300 | 2,245 |
| 2021-11-02 | 4,470 | 4,505 | 4,435 | 4,465 | 31,700 | 2,232.50 |
| 2021-11-01 | 4,430 | 4,485 | 4,405 | 4,470 | 34,500 | 2,235 |
| 2021-10-29 | 4,360 | 4,405 | 4,330 | 4,385 | 42,000 | 2,192.50 |
| 2021-10-28 | 4,325 | 4,360 | 4,270 | 4,360 | 135,400 | 2,180 |
| 2021-10-27 | 4,325 | 4,375 | 4,315 | 4,335 | 30,000 | 2,167.50 |
| 2021-10-26 | 4,345 | 4,365 | 4,320 | 4,325 | 26,700 | 2,162.50 |
| 2021-10-25 | 4,280 | 4,355 | 4,280 | 4,300 | 25,400 | 2,150 |
| 2021-10-22 | 4,260 | 4,325 | 4,250 | 4,310 | 25,700 | 2,155 |
| 2021-10-21 | 4,290 | 4,315 | 4,270 | 4,275 | 23,400 | 2,137.50 |
| 2021-10-20 | 4,325 | 4,350 | 4,305 | 4,310 | 22,900 | 2,155 |
| 2021-10-19 | 4,300 | 4,330 | 4,300 | 4,325 | 19,200 | 2,162.50 |
| 2021-10-18 | 4,340 | 4,340 | 4,295 | 4,295 | 37,600 | 2,147.50 |
| 2021-10-15 | 4,300 | 4,350 | 4,280 | 4,350 | 33,900 | 2,175 |
| 2021-10-14 | 4,240 | 4,315 | 4,210 | 4,300 | 43,500 | 2,150 |
| 2021-10-13 | 4,230 | 4,290 | 4,215 | 4,240 | 44,700 | 2,120 |
| 2021-10-12 | 4,195 | 4,245 | 4,190 | 4,205 | 41,800 | 2,102.50 |
| 2021-10-11 | 4,165 | 4,220 | 4,165 | 4,220 | 40,000 | 2,110 |
| 2021-10-08 | 4,170 | 4,215 | 4,170 | 4,180 | 53,600 | 2,090 |
| 2021-10-07 | 4,220 | 4,225 | 4,160 | 4,165 | 55,000 | 2,082.50 |
| 2021-10-06 | 4,215 | 4,270 | 4,200 | 4,220 | 41,400 | 2,110 |
| 2021-10-05 | 4,195 | 4,225 | 4,175 | 4,195 | 45,500 | 2,097.50 |
| 2021-10-04 | 4,295 | 4,305 | 4,225 | 4,235 | 33,300 | 2,117.50 |
| 2021-10-01 | 4,350 | 4,350 | 4,240 | 4,250 | 53,800 | 2,125 |
| 2021-09-30 | 4,390 | 4,425 | 4,370 | 4,370 | 30,200 | 2,185 |
| 2021-09-29 | 4,395 | 4,395 | 4,335 | 4,390 | 63,800 | 2,195 |
| 2021-09-28 | 4,470 | 4,470 | 4,385 | 4,455 | 132,200 | 2,227.50 |
| 2021-09-27 | 4,460 | 4,505 | 4,420 | 4,425 | 84,400 | 2,212.50 |
| 2021-09-24 | 4,415 | 4,440 | 4,380 | 4,430 | 89,700 | 2,215 |
| 2021-09-22 | 4,370 | 4,380 | 4,320 | 4,335 | 56,000 | 2,167.50 |
| 2021-09-21 | 4,395 | 4,430 | 4,370 | 4,385 | 74,700 | 2,192.50 |
| 2021-09-17 | 4,485 | 4,530 | 4,450 | 4,490 | 84,800 | 2,245 |
| 2021-09-16 | 4,440 | 4,465 | 4,395 | 4,455 | 60,500 | 2,227.50 |
| 2021-09-15 | 4,505 | 4,515 | 4,450 | 4,490 | 56,000 | 2,245 |
| 2021-09-14 | 4,535 | 4,575 | 4,510 | 4,575 | 55,000 | 2,287.50 |
| 2021-09-13 | 4,500 | 4,560 | 4,500 | 4,560 | 44,700 | 2,280 |
| 2021-09-10 | 4,505 | 4,550 | 4,485 | 4,550 | 59,500 | 2,275 |
| 2021-09-09 | 4,525 | 4,545 | 4,480 | 4,500 | 44,000 | 2,250 |
| 2021-09-08 | 4,560 | 4,590 | 4,520 | 4,570 | 50,800 | 2,285 |
| 2021-09-07 | 4,555 | 4,605 | 4,545 | 4,565 | 47,700 | 2,282.50 |
| 2021-09-06 | 4,540 | 4,545 | 4,490 | 4,540 | 45,400 | 2,270 |
| 2021-09-03 | 4,450 | 4,535 | 4,430 | 4,505 | 61,400 | 2,252.50 |
| 2021-09-02 | 4,440 | 4,450 | 4,410 | 4,450 | 42,900 | 2,225 |
| 2021-09-01 | 4,430 | 4,485 | 4,415 | 4,425 | 77,200 | 2,212.50 |
| 2021-08-31 | 4,515 | 4,535 | 4,445 | 4,460 | 72,000 | 2,230 |
| 2021-08-30 | 4,525 | 4,540 | 4,465 | 4,535 | 31,300 | 2,267.50 |
| 2021-08-27 | 4,495 | 4,510 | 4,395 | 4,475 | 40,500 | 2,237.50 |
| 2021-08-26 | 4,500 | 4,510 | 4,475 | 4,510 | 22,600 | 2,255 |
| 2021-08-25 | 4,435 | 4,510 | 4,435 | 4,500 | 51,000 | 2,250 |
| 2021-08-24 | 4,390 | 4,420 | 4,370 | 4,395 | 30,400 | 2,197.50 |
| 2021-08-23 | 4,325 | 4,410 | 4,325 | 4,365 | 42,400 | 2,182.50 |
| 2021-08-20 | 4,475 | 4,490 | 4,310 | 4,315 | 42,300 | 2,157.50 |
| 2021-08-19 | 4,510 | 4,545 | 4,475 | 4,475 | 25,900 | 2,237.50 |
| 2021-08-18 | 4,495 | 4,585 | 4,485 | 4,550 | 34,000 | 2,275 |
| 2021-08-17 | 4,505 | 4,530 | 4,485 | 4,495 | 29,700 | 2,247.50 |
| 2021-08-16 | 4,515 | 4,545 | 4,485 | 4,500 | 44,700 | 2,250 |
| 2021-08-13 | 4,475 | 4,525 | 4,470 | 4,515 | 22,700 | 2,257.50 |
| 2021-08-12 | 4,510 | 4,530 | 4,455 | 4,475 | 28,400 | 2,237.50 |
| 2021-08-11 | 4,460 | 4,510 | 4,455 | 4,455 | 31,800 | 2,227.50 |
| 2021-08-10 | 4,485 | 4,545 | 4,420 | 4,420 | 40,000 | 2,210 |
| 2021-08-06 | 4,495 | 4,570 | 4,480 | 4,480 | 55,600 | 2,240 |
| 2021-08-05 | 4,655 | 4,710 | 4,455 | 4,465 | 161,300 | 2,232.50 |
| 2021-08-04 | 4,730 | 4,765 | 4,705 | 4,750 | 54,200 | 2,375 |
| 2021-08-03 | 4,775 | 4,790 | 4,725 | 4,755 | 37,700 | 2,377.50 |
| 2021-08-02 | 4,800 | 4,825 | 4,760 | 4,810 | 37,200 | 2,405 |
| 2021-07-30 | 4,770 | 4,815 | 4,730 | 4,730 | 37,300 | 2,365 |
| 2021-07-29 | 4,815 | 4,850 | 4,750 | 4,785 | 42,500 | 2,392.50 |
| 2021-07-28 | 4,755 | 4,810 | 4,750 | 4,790 | 49,100 | 2,395 |
| 2021-07-27 | 4,740 | 4,790 | 4,720 | 4,765 | 38,800 | 2,382.50 |
| 2021-07-26 | 4,680 | 4,715 | 4,670 | 4,700 | 23,600 | 2,350 |
| 2021-07-21 | 4,605 | 4,660 | 4,595 | 4,610 | 24,400 | 2,305 |
| 2021-07-20 | 4,510 | 4,575 | 4,495 | 4,555 | 30,500 | 2,277.50 |
| 2021-07-19 | 4,620 | 4,620 | 4,545 | 4,570 | 33,900 | 2,285 |
| 2021-07-16 | 4,640 | 4,680 | 4,625 | 4,655 | 18,800 | 2,327.50 |
| 2021-07-15 | 4,695 | 4,740 | 4,675 | 4,675 | 25,700 | 2,337.50 |
| 2021-07-14 | 4,740 | 4,775 | 4,715 | 4,720 | 34,400 | 2,360 |
| 2021-07-13 | 4,670 | 4,780 | 4,665 | 4,780 | 45,300 | 2,390 |
| 2021-07-12 | 4,630 | 4,675 | 4,625 | 4,670 | 38,300 | 2,335 |
| 2021-07-09 | 4,500 | 4,550 | 4,460 | 4,530 | 70,500 | 2,265 |
| 2021-07-08 | 4,605 | 4,645 | 4,570 | 4,570 | 33,300 | 2,285 |
| 2021-07-07 | 4,655 | 4,690 | 4,610 | 4,610 | 30,000 | 2,305 |
| 2021-07-06 | 4,655 | 4,690 | 4,645 | 4,675 | 26,600 | 2,337.50 |
| 2021-07-05 | 4,610 | 4,670 | 4,590 | 4,655 | 33,700 | 2,327.50 |
| 2021-07-02 | 4,600 | 4,635 | 4,595 | 4,605 | 23,400 | 2,302.50 |
| 2021-07-01 | 4,630 | 4,660 | 4,585 | 4,595 | 37,500 | 2,297.50 |
| 2021-06-30 | 4,655 | 4,680 | 4,600 | 4,625 | 56,900 | 2,312.50 |
| 2021-06-29 | 4,750 | 4,750 | 4,655 | 4,670 | 65,300 | 2,335 |
| 2021-06-28 | 4,785 | 4,830 | 4,665 | 4,775 | 148,100 | 2,387.50 |
| 2021-06-25 | 4,710 | 4,730 | 4,645 | 4,715 | 46,600 | 2,357.50 |
| 2021-06-24 | 4,600 | 4,750 | 4,600 | 4,700 | 88,100 | 2,350 |
| 2021-06-23 | 4,600 | 4,665 | 4,590 | 4,600 | 58,400 | 2,300 |
| 2021-06-22 | 4,505 | 4,640 | 4,505 | 4,570 | 88,500 | 2,285 |
| 2021-06-21 | 4,450 | 4,465 | 4,405 | 4,405 | 61,400 | 2,202.50 |
| 2021-06-18 | 4,570 | 4,580 | 4,500 | 4,510 | 66,300 | 2,255 |
| 2021-06-17 | 4,590 | 4,600 | 4,515 | 4,570 | 59,000 | 2,285 |
| 2021-06-16 | 4,650 | 4,685 | 4,650 | 4,660 | 27,000 | 2,330 |
| 2021-06-15 | 4,740 | 4,745 | 4,670 | 4,675 | 44,200 | 2,337.50 |
| 2021-06-14 | 4,795 | 4,795 | 4,710 | 4,740 | 35,100 | 2,370 |
| 2021-06-11 | 4,730 | 4,760 | 4,690 | 4,740 | 41,900 | 2,370 |
| 2021-06-10 | 4,690 | 4,805 | 4,660 | 4,750 | 83,800 | 2,375 |
| 2021-06-09 | 4,760 | 4,815 | 4,710 | 4,710 | 68,000 | 2,355 |
| 2021-06-08 | 4,620 | 4,715 | 4,590 | 4,690 | 94,000 | 2,345 |
| 2021-06-07 | 4,550 | 4,580 | 4,530 | 4,535 | 38,300 | 2,267.50 |
| 2021-06-04 | 4,450 | 4,545 | 4,450 | 4,535 | 100,100 | 2,267.50 |
| 2021-06-03 | 4,450 | 4,475 | 4,435 | 4,455 | 36,200 | 2,227.50 |
| 2021-06-02 | 4,420 | 4,460 | 4,405 | 4,450 | 47,000 | 2,225 |
| 2021-06-01 | 4,380 | 4,420 | 4,345 | 4,420 | 41,100 | 2,210 |
| 2021-05-31 | 4,360 | 4,395 | 4,340 | 4,365 | 32,500 | 2,182.50 |
| 2021-05-28 | 4,410 | 4,410 | 4,305 | 4,365 | 57,400 | 2,182.50 |
| 2021-05-27 | 4,415 | 4,470 | 4,355 | 4,355 | 73,800 | 2,177.50 |
| 2021-05-26 | 4,430 | 4,445 | 4,400 | 4,410 | 31,300 | 2,205 |
| 2021-05-25 | 4,430 | 4,475 | 4,415 | 4,435 | 46,100 | 2,217.50 |
| 2021-05-24 | 4,380 | 4,465 | 4,375 | 4,420 | 49,200 | 2,210 |
| 2021-05-21 | 4,380 | 4,415 | 4,310 | 4,315 | 64,000 | 2,157.50 |
| 2021-05-20 | 4,285 | 4,385 | 4,285 | 4,360 | 43,600 | 2,180 |
| 2021-05-19 | 4,250 | 4,370 | 4,240 | 4,310 | 77,300 | 2,155 |
| 2021-05-18 | 4,410 | 4,520 | 4,370 | 4,375 | 173,500 | 2,187.50 |
| 2021-05-17 | 4,200 | 4,365 | 4,200 | 4,205 | 236,500 | 2,102.50 |
| 2021-05-14 | 3,890 | 4,175 | 3,875 | 4,080 | 159,600 | 2,040 |
| 2021-05-13 | 3,900 | 3,930 | 3,860 | 3,875 | 33,400 | 1,937.50 |
| 2021-05-12 | 3,995 | 4,005 | 3,905 | 3,935 | 33,400 | 1,967.50 |
| 2021-05-11 | 4,000 | 4,055 | 3,990 | 3,995 | 43,100 | 1,997.50 |
| 2021-05-10 | 4,045 | 4,080 | 4,015 | 4,055 | 29,400 | 2,027.50 |
| 2021-05-07 | 3,930 | 4,020 | 3,905 | 4,010 | 49,900 | 2,005 |
| 2021-05-06 | 3,875 | 3,940 | 3,870 | 3,915 | 34,300 | 1,957.50 |
| 2021-04-30 | 3,880 | 3,925 | 3,865 | 3,870 | 32,000 | 1,935 |
| 2021-04-28 | 3,900 | 3,915 | 3,875 | 3,880 | 31,200 | 1,940 |
| 2021-04-27 | 3,930 | 3,930 | 3,885 | 3,885 | 26,900 | 1,942.50 |
| 2021-04-26 | 3,990 | 3,990 | 3,905 | 3,920 | 30,900 | 1,960 |
| 2021-04-23 | 3,890 | 3,960 | 3,865 | 3,940 | 55,100 | 1,970 |
| 2021-04-22 | 3,910 | 3,940 | 3,860 | 3,875 | 28,100 | 1,937.50 |
| 2021-04-21 | 3,850 | 3,875 | 3,800 | 3,860 | 63,500 | 1,930 |
| 2021-04-20 | 4,000 | 4,000 | 3,930 | 3,935 | 49,300 | 1,967.50 |
| 2021-04-19 | 4,070 | 4,080 | 4,000 | 4,005 | 25,900 | 2,002.50 |
| 2021-04-16 | 4,070 | 4,085 | 4,035 | 4,045 | 19,700 | 2,022.50 |
| 2021-04-15 | 4,100 | 4,115 | 4,030 | 4,070 | 47,700 | 2,035 |
| 2021-04-14 | 4,125 | 4,140 | 4,050 | 4,100 | 33,200 | 2,050 |
| 2021-04-13 | 4,100 | 4,180 | 4,095 | 4,145 | 51,100 | 2,072.50 |
| 2021-04-12 | 4,085 | 4,105 | 4,065 | 4,100 | 30,900 | 2,050 |
| 2021-04-09 | 4,050 | 4,070 | 4,000 | 4,055 | 35,500 | 2,027.50 |
| 2021-04-08 | 4,095 | 4,110 | 4,005 | 4,010 | 47,600 | 2,005 |
| 2021-04-07 | 4,020 | 4,130 | 4,020 | 4,105 | 46,200 | 2,052.50 |
| 2021-04-06 | 4,100 | 4,135 | 4,010 | 4,020 | 61,100 | 2,010 |
| 2021-04-05 | 4,095 | 4,135 | 4,070 | 4,135 | 40,900 | 2,067.50 |
| 2021-04-02 | 4,135 | 4,155 | 4,060 | 4,085 | 59,000 | 2,042.50 |
| 2021-04-01 | 4,205 | 4,210 | 4,125 | 4,135 | 57,100 | 2,067.50 |
| 2021-03-31 | 4,225 | 4,225 | 4,130 | 4,155 | 55,400 | 2,077.50 |
| 2021-03-30 | 4,235 | 4,280 | 4,210 | 4,220 | 66,200 | 2,110 |
| 2021-03-29 | 4,490 | 4,515 | 4,320 | 4,365 | 116,400 | 2,182.50 |
| 2021-03-26 | 4,300 | 4,520 | 4,290 | 4,455 | 156,900 | 2,227.50 |
| 2021-03-25 | 4,145 | 4,290 | 4,145 | 4,225 | 91,100 | 2,112.50 |
| 2021-03-24 | 4,190 | 4,225 | 4,100 | 4,115 | 142,600 | 2,057.50 |
| 2021-03-23 | 4,140 | 4,150 | 4,050 | 4,050 | 63,200 | 2,025 |
| 2021-03-22 | 4,125 | 4,170 | 4,095 | 4,150 | 45,900 | 2,075 |
| 2021-03-19 | 4,100 | 4,140 | 4,070 | 4,140 | 52,200 | 2,070 |
| 2021-03-18 | 4,090 | 4,115 | 4,075 | 4,100 | 51,300 | 2,050 |
| 2021-03-17 | 4,080 | 4,110 | 4,080 | 4,110 | 32,300 | 2,055 |
| 2021-03-16 | 4,070 | 4,105 | 4,065 | 4,100 | 42,500 | 2,050 |
| 2021-03-15 | 4,015 | 4,055 | 4,015 | 4,040 | 41,400 | 2,020 |
| 2021-03-12 | 4,040 | 4,040 | 3,965 | 3,985 | 59,800 | 1,992.50 |
| 2021-03-11 | 4,035 | 4,060 | 4,025 | 4,055 | 50,100 | 2,027.50 |
| 2021-03-10 | 3,995 | 4,060 | 3,985 | 4,005 | 74,600 | 2,002.50 |
| 2021-03-09 | 3,955 | 3,980 | 3,935 | 3,975 | 57,400 | 1,987.50 |
| 2021-03-08 | 3,955 | 3,955 | 3,880 | 3,915 | 46,800 | 1,957.50 |
| 2021-03-05 | 3,835 | 3,920 | 3,820 | 3,915 | 44,800 | 1,957.50 |
| 2021-03-04 | 3,860 | 3,875 | 3,810 | 3,865 | 46,800 | 1,932.50 |
| 2021-03-03 | 3,780 | 3,895 | 3,780 | 3,860 | 127,500 | 1,930 |
| 2021-03-02 | 3,765 | 3,780 | 3,715 | 3,765 | 142,900 | 1,882.50 |
| 2021-03-01 | 3,645 | 3,775 | 3,645 | 3,760 | 168,200 | 1,880 |
| 2021-02-26 | 3,715 | 3,720 | 3,635 | 3,635 | 78,200 | 1,817.50 |
| 2021-02-25 | 3,710 | 3,740 | 3,710 | 3,715 | 61,000 | 1,857.50 |
| 2021-02-24 | 3,765 | 3,805 | 3,705 | 3,705 | 64,200 | 1,852.50 |
| 2021-02-22 | 3,815 | 3,835 | 3,785 | 3,790 | 31,000 | 1,895 |
| 2021-02-19 | 3,805 | 3,810 | 3,745 | 3,800 | 61,600 | 1,900 |
| 2021-02-18 | 3,755 | 3,815 | 3,755 | 3,805 | 61,300 | 1,902.50 |
| 2021-02-17 | 3,740 | 3,775 | 3,740 | 3,740 | 27,600 | 1,870 |
| 2021-02-16 | 3,785 | 3,785 | 3,730 | 3,740 | 46,800 | 1,870 |
| 2021-02-15 | 3,790 | 3,810 | 3,725 | 3,740 | 47,100 | 1,870 |
| 2021-02-12 | 3,770 | 3,770 | 3,720 | 3,720 | 47,000 | 1,860 |
| 2021-02-10 | 3,810 | 3,810 | 3,730 | 3,745 | 52,800 | 1,872.50 |
| 2021-02-09 | 3,820 | 3,850 | 3,760 | 3,830 | 100,300 | 1,915 |
| 2021-02-08 | 3,720 | 3,890 | 3,720 | 3,870 | 241,500 | 1,935 |
| 2021-02-05 | 3,490 | 3,585 | 3,470 | 3,585 | 133,700 | 1,792.50 |
| 2021-02-04 | 3,390 | 3,475 | 3,380 | 3,450 | 97,900 | 1,725 |
| 2021-02-03 | 3,350 | 3,405 | 3,350 | 3,390 | 64,800 | 1,695 |
| 2021-02-02 | 3,340 | 3,350 | 3,310 | 3,345 | 60,500 | 1,672.50 |
| 2021-02-01 | 3,300 | 3,335 | 3,300 | 3,315 | 61,000 | 1,657.50 |
| 2021-01-29 | 3,365 | 3,370 | 3,330 | 3,335 | 61,800 | 1,667.50 |
| 2021-01-28 | 3,310 | 3,385 | 3,290 | 3,355 | 84,300 | 1,677.50 |
| 2021-01-27 | 3,325 | 3,355 | 3,320 | 3,330 | 73,200 | 1,665 |
| 2021-01-26 | 3,305 | 3,320 | 3,280 | 3,305 | 59,300 | 1,652.50 |
| 2021-01-25 | 3,320 | 3,320 | 3,270 | 3,300 | 169,000 | 1,650 |
| 2021-01-22 | 3,305 | 3,315 | 3,270 | 3,295 | 187,200 | 1,647.50 |
| 2021-01-21 | 3,335 | 3,380 | 3,320 | 3,325 | 81,000 | 1,662.50 |
| 2021-01-20 | 3,335 | 3,350 | 3,315 | 3,335 | 54,500 | 1,667.50 |
| 2021-01-19 | 3,345 | 3,365 | 3,330 | 3,330 | 94,000 | 1,665 |
| 2021-01-18 | 3,430 | 3,430 | 3,390 | 3,405 | 30,400 | 1,702.50 |
| 2021-01-15 | 3,430 | 3,440 | 3,410 | 3,420 | 45,800 | 1,710 |
| 2021-01-14 | 3,450 | 3,465 | 3,420 | 3,430 | 72,600 | 1,715 |
| 2021-01-13 | 3,405 | 3,440 | 3,395 | 3,410 | 63,200 | 1,705 |
| 2021-01-12 | 3,385 | 3,410 | 3,355 | 3,395 | 56,800 | 1,697.50 |
| 2021-01-08 | 3,355 | 3,380 | 3,345 | 3,370 | 47,500 | 1,685 |
| 2021-01-07 | 3,340 | 3,385 | 3,340 | 3,345 | 49,100 | 1,672.50 |
| 2021-01-06 | 3,305 | 3,320 | 3,295 | 3,320 | 49,300 | 1,660 |
| 2021-01-05 | 3,310 | 3,310 | 3,285 | 3,305 | 54,800 | 1,652.50 |
| 2021-01-04 | 3,355 | 3,355 | 3,310 | 3,335 | 66,600 | 1,667.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株