3048 (株)ビックカメラ 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 | 967 | 970 | 961 | 963 | 336,200 | 963 |
| 2021-12-29 | 956 | 972 | 956 | 971 | 390,600 | 971 |
| 2021-12-28 | 947 | 959 | 946 | 958 | 441,600 | 958 |
| 2021-12-27 | 958 | 958 | 942 | 942 | 385,500 | 942 |
| 2021-12-24 | 957 | 959 | 954 | 956 | 287,700 | 956 |
| 2021-12-23 | 957 | 959 | 950 | 954 | 273,600 | 954 |
| 2021-12-22 | 958 | 963 | 953 | 956 | 353,800 | 956 |
| 2021-12-21 | 945 | 959 | 940 | 955 | 477,700 | 955 |
| 2021-12-20 | 940 | 947 | 935 | 935 | 589,100 | 935 |
| 2021-12-17 | 946 | 950 | 943 | 947 | 610,800 | 947 |
| 2021-12-16 | 959 | 960 | 950 | 953 | 340,800 | 953 |
| 2021-12-15 | 941 | 956 | 941 | 953 | 380,900 | 953 |
| 2021-12-14 | 945 | 950 | 941 | 944 | 477,800 | 944 |
| 2021-12-13 | 971 | 971 | 953 | 954 | 414,400 | 954 |
| 2021-12-10 | 968 | 969 | 959 | 966 | 323,700 | 966 |
| 2021-12-09 | 972 | 976 | 966 | 968 | 279,500 | 968 |
| 2021-12-08 | 978 | 978 | 970 | 976 | 334,700 | 976 |
| 2021-12-07 | 958 | 972 | 953 | 972 | 335,800 | 972 |
| 2021-12-06 | 960 | 969 | 954 | 954 | 353,100 | 954 |
| 2021-12-03 | 944 | 960 | 937 | 960 | 389,300 | 960 |
| 2021-12-02 | 928 | 943 | 926 | 936 | 545,200 | 936 |
| 2021-12-01 | 927 | 942 | 921 | 934 | 756,900 | 934 |
| 2021-11-30 | 952 | 970 | 937 | 937 | 905,200 | 937 |
| 2021-11-29 | 968 | 970 | 946 | 946 | 1,135,500 | 946 |
| 2021-11-26 | 989 | 991 | 975 | 978 | 805,000 | 978 |
| 2021-11-25 | 996 | 999 | 989 | 992 | 423,000 | 992 |
| 2021-11-24 | 990 | 1,002 | 989 | 994 | 401,000 | 994 |
| 2021-11-22 | 992 | 993 | 985 | 990 | 366,800 | 990 |
| 2021-11-19 | 992 | 1,000 | 990 | 998 | 338,700 | 998 |
| 2021-11-18 | 994 | 998 | 986 | 996 | 486,000 | 996 |
| 2021-11-17 | 1,001 | 1,004 | 990 | 997 | 537,600 | 997 |
| 2021-11-16 | 1,009 | 1,014 | 1,002 | 1,002 | 286,800 | 1,002 |
| 2021-11-15 | 1,021 | 1,021 | 1,005 | 1,006 | 345,200 | 1,006 |
| 2021-11-12 | 1,021 | 1,033 | 1,012 | 1,014 | 400,500 | 1,014 |
| 2021-11-11 | 1,011 | 1,026 | 1,006 | 1,025 | 641,300 | 1,025 |
| 2021-11-10 | 1,012 | 1,022 | 1,006 | 1,011 | 449,700 | 1,011 |
| 2021-11-09 | 1,003 | 1,023 | 1,002 | 1,016 | 642,700 | 1,016 |
| 2021-11-08 | 1,010 | 1,017 | 1,000 | 1,004 | 558,100 | 1,004 |
| 2021-11-05 | 1,000 | 1,006 | 994 | 1,006 | 397,200 | 1,006 |
| 2021-11-04 | 1,001 | 1,006 | 999 | 1,002 | 566,500 | 1,002 |
| 2021-11-02 | 995 | 1,002 | 993 | 997 | 676,100 | 997 |
| 2021-11-01 | 987 | 991 | 983 | 991 | 528,200 | 991 |
| 2021-10-29 | 978 | 982 | 972 | 981 | 487,900 | 981 |
| 2021-10-28 | 970 | 977 | 964 | 976 | 674,900 | 976 |
| 2021-10-27 | 985 | 987 | 970 | 970 | 740,700 | 970 |
| 2021-10-26 | 975 | 989 | 974 | 986 | 587,000 | 986 |
| 2021-10-25 | 989 | 989 | 972 | 973 | 769,700 | 973 |
| 2021-10-22 | 990 | 997 | 987 | 989 | 428,900 | 989 |
| 2021-10-21 | 1,006 | 1,007 | 991 | 992 | 567,500 | 992 |
| 2021-10-20 | 1,003 | 1,012 | 1,000 | 1,006 | 599,300 | 1,006 |
| 2021-10-19 | 986 | 1,004 | 985 | 1,003 | 776,500 | 1,003 |
| 2021-10-18 | 1,004 | 1,004 | 986 | 988 | 869,900 | 988 |
| 2021-10-15 | 981 | 1,005 | 970 | 1,001 | 1,462,500 | 1,001 |
| 2021-10-14 | 1,000 | 1,003 | 970 | 974 | 3,061,900 | 974 |
| 2021-10-13 | 1,028 | 1,029 | 1,008 | 1,008 | 1,123,200 | 1,008 |
| 2021-10-12 | 1,057 | 1,058 | 1,032 | 1,032 | 702,100 | 1,032 |
| 2021-10-11 | 1,060 | 1,061 | 1,047 | 1,057 | 514,400 | 1,057 |
| 2021-10-08 | 1,050 | 1,055 | 1,045 | 1,047 | 489,400 | 1,047 |
| 2021-10-07 | 1,044 | 1,048 | 1,035 | 1,035 | 585,500 | 1,035 |
| 2021-10-06 | 1,028 | 1,046 | 1,027 | 1,043 | 911,400 | 1,043 |
| 2021-10-05 | 1,027 | 1,029 | 1,013 | 1,015 | 839,700 | 1,015 |
| 2021-10-04 | 1,049 | 1,051 | 1,025 | 1,030 | 816,200 | 1,030 |
| 2021-10-01 | 1,058 | 1,060 | 1,036 | 1,039 | 994,400 | 1,039 |
| 2021-09-30 | 1,066 | 1,069 | 1,058 | 1,065 | 389,400 | 1,065 |
| 2021-09-29 | 1,052 | 1,063 | 1,047 | 1,063 | 640,700 | 1,063 |
| 2021-09-28 | 1,061 | 1,066 | 1,057 | 1,063 | 481,400 | 1,063 |
| 2021-09-27 | 1,064 | 1,071 | 1,059 | 1,059 | 418,500 | 1,059 |
| 2021-09-24 | 1,064 | 1,066 | 1,053 | 1,057 | 625,300 | 1,057 |
| 2021-09-22 | 1,061 | 1,063 | 1,045 | 1,045 | 890,500 | 1,045 |
| 2021-09-21 | 1,069 | 1,075 | 1,053 | 1,064 | 1,034,200 | 1,064 |
| 2021-09-17 | 1,091 | 1,099 | 1,084 | 1,096 | 573,400 | 1,096 |
| 2021-09-16 | 1,091 | 1,092 | 1,079 | 1,086 | 341,600 | 1,086 |
| 2021-09-15 | 1,100 | 1,103 | 1,084 | 1,085 | 435,000 | 1,085 |
| 2021-09-14 | 1,102 | 1,105 | 1,097 | 1,105 | 542,300 | 1,105 |
| 2021-09-13 | 1,080 | 1,099 | 1,076 | 1,098 | 580,800 | 1,098 |
| 2021-09-10 | 1,094 | 1,095 | 1,080 | 1,084 | 740,000 | 1,084 |
| 2021-09-09 | 1,083 | 1,092 | 1,082 | 1,089 | 354,300 | 1,089 |
| 2021-09-08 | 1,085 | 1,093 | 1,083 | 1,089 | 754,600 | 1,089 |
| 2021-09-07 | 1,086 | 1,090 | 1,082 | 1,089 | 669,200 | 1,089 |
| 2021-09-06 | 1,078 | 1,081 | 1,074 | 1,080 | 583,200 | 1,080 |
| 2021-09-03 | 1,059 | 1,072 | 1,057 | 1,072 | 623,500 | 1,072 |
| 2021-09-02 | 1,066 | 1,071 | 1,055 | 1,059 | 710,600 | 1,059 |
| 2021-09-01 | 1,065 | 1,076 | 1,062 | 1,066 | 650,900 | 1,066 |
| 2021-08-31 | 1,061 | 1,076 | 1,058 | 1,071 | 767,300 | 1,071 |
| 2021-08-30 | 1,060 | 1,068 | 1,055 | 1,066 | 1,786,100 | 1,066 |
| 2021-08-27 | 1,074 | 1,075 | 1,061 | 1,068 | 3,100,100 | 1,068 |
| 2021-08-26 | 1,060 | 1,078 | 1,058 | 1,077 | 1,116,800 | 1,077 |
| 2021-08-25 | 1,080 | 1,092 | 1,079 | 1,081 | 1,122,200 | 1,081 |
| 2021-08-24 | 1,076 | 1,087 | 1,075 | 1,076 | 701,400 | 1,076 |
| 2021-08-23 | 1,064 | 1,076 | 1,063 | 1,074 | 1,190,400 | 1,074 |
| 2021-08-20 | 1,056 | 1,075 | 1,056 | 1,063 | 3,063,100 | 1,063 |
| 2021-08-19 | 1,055 | 1,061 | 1,048 | 1,052 | 1,099,200 | 1,052 |
| 2021-08-18 | 1,065 | 1,071 | 1,052 | 1,057 | 1,200,600 | 1,057 |
| 2021-08-17 | 1,086 | 1,090 | 1,070 | 1,070 | 784,600 | 1,070 |
| 2021-08-16 | 1,095 | 1,100 | 1,079 | 1,080 | 1,557,300 | 1,080 |
| 2021-08-13 | 1,095 | 1,103 | 1,095 | 1,101 | 1,385,100 | 1,101 |
| 2021-08-12 | 1,115 | 1,116 | 1,098 | 1,098 | 1,229,600 | 1,098 |
| 2021-08-11 | 1,108 | 1,117 | 1,108 | 1,108 | 777,300 | 1,108 |
| 2021-08-10 | 1,112 | 1,119 | 1,105 | 1,109 | 930,200 | 1,109 |
| 2021-08-06 | 1,118 | 1,125 | 1,115 | 1,120 | 668,700 | 1,120 |
| 2021-08-05 | 1,113 | 1,127 | 1,113 | 1,123 | 365,800 | 1,123 |
| 2021-08-04 | 1,128 | 1,132 | 1,118 | 1,118 | 481,000 | 1,118 |
| 2021-08-03 | 1,139 | 1,142 | 1,126 | 1,127 | 363,200 | 1,127 |
| 2021-08-02 | 1,139 | 1,144 | 1,127 | 1,143 | 520,000 | 1,143 |
| 2021-07-30 | 1,121 | 1,135 | 1,121 | 1,129 | 813,100 | 1,129 |
| 2021-07-29 | 1,129 | 1,132 | 1,122 | 1,127 | 361,900 | 1,127 |
| 2021-07-28 | 1,137 | 1,142 | 1,126 | 1,132 | 426,900 | 1,132 |
| 2021-07-27 | 1,140 | 1,144 | 1,130 | 1,142 | 401,300 | 1,142 |
| 2021-07-26 | 1,144 | 1,144 | 1,129 | 1,130 | 365,800 | 1,130 |
| 2021-07-21 | 1,125 | 1,133 | 1,121 | 1,128 | 427,000 | 1,128 |
| 2021-07-20 | 1,110 | 1,119 | 1,107 | 1,115 | 335,400 | 1,115 |
| 2021-07-19 | 1,115 | 1,127 | 1,111 | 1,116 | 408,400 | 1,116 |
| 2021-07-16 | 1,121 | 1,127 | 1,116 | 1,122 | 385,500 | 1,122 |
| 2021-07-15 | 1,142 | 1,146 | 1,123 | 1,125 | 463,400 | 1,125 |
| 2021-07-14 | 1,120 | 1,139 | 1,117 | 1,134 | 491,500 | 1,134 |
| 2021-07-13 | 1,133 | 1,141 | 1,118 | 1,124 | 748,000 | 1,124 |
| 2021-07-12 | 1,140 | 1,154 | 1,125 | 1,135 | 2,267,900 | 1,135 |
| 2021-07-09 | 1,086 | 1,089 | 1,064 | 1,084 | 1,327,800 | 1,084 |
| 2021-07-08 | 1,103 | 1,110 | 1,095 | 1,098 | 605,700 | 1,098 |
| 2021-07-07 | 1,120 | 1,120 | 1,102 | 1,104 | 559,800 | 1,104 |
| 2021-07-06 | 1,127 | 1,132 | 1,123 | 1,124 | 363,100 | 1,124 |
| 2021-07-05 | 1,113 | 1,121 | 1,109 | 1,117 | 445,600 | 1,117 |
| 2021-07-02 | 1,115 | 1,123 | 1,108 | 1,113 | 437,500 | 1,113 |
| 2021-07-01 | 1,119 | 1,121 | 1,100 | 1,107 | 730,400 | 1,107 |
| 2021-06-30 | 1,134 | 1,139 | 1,118 | 1,119 | 428,600 | 1,119 |
| 2021-06-29 | 1,133 | 1,134 | 1,123 | 1,134 | 372,700 | 1,134 |
| 2021-06-28 | 1,135 | 1,141 | 1,122 | 1,140 | 476,300 | 1,140 |
| 2021-06-25 | 1,111 | 1,129 | 1,110 | 1,126 | 354,800 | 1,126 |
| 2021-06-24 | 1,107 | 1,110 | 1,090 | 1,108 | 838,300 | 1,108 |
| 2021-06-23 | 1,124 | 1,127 | 1,110 | 1,113 | 352,100 | 1,113 |
| 2021-06-22 | 1,130 | 1,133 | 1,116 | 1,119 | 321,600 | 1,119 |
| 2021-06-21 | 1,111 | 1,114 | 1,103 | 1,110 | 436,600 | 1,110 |
| 2021-06-18 | 1,132 | 1,139 | 1,124 | 1,124 | 338,800 | 1,124 |
| 2021-06-17 | 1,154 | 1,154 | 1,126 | 1,127 | 507,300 | 1,127 |
| 2021-06-16 | 1,144 | 1,153 | 1,141 | 1,150 | 469,000 | 1,150 |
| 2021-06-15 | 1,125 | 1,142 | 1,124 | 1,142 | 466,500 | 1,142 |
| 2021-06-14 | 1,123 | 1,127 | 1,112 | 1,125 | 315,500 | 1,125 |
| 2021-06-11 | 1,125 | 1,128 | 1,115 | 1,117 | 401,800 | 1,117 |
| 2021-06-10 | 1,133 | 1,134 | 1,119 | 1,123 | 350,200 | 1,123 |
| 2021-06-09 | 1,138 | 1,145 | 1,131 | 1,131 | 428,500 | 1,131 |
| 2021-06-08 | 1,118 | 1,132 | 1,108 | 1,132 | 487,200 | 1,132 |
| 2021-06-07 | 1,112 | 1,119 | 1,104 | 1,119 | 477,000 | 1,119 |
| 2021-06-04 | 1,107 | 1,114 | 1,102 | 1,109 | 422,700 | 1,109 |
| 2021-06-03 | 1,098 | 1,111 | 1,097 | 1,111 | 626,200 | 1,111 |
| 2021-06-02 | 1,080 | 1,093 | 1,066 | 1,090 | 697,400 | 1,090 |
| 2021-06-01 | 1,085 | 1,088 | 1,075 | 1,084 | 344,900 | 1,084 |
| 2021-05-31 | 1,093 | 1,097 | 1,078 | 1,082 | 473,000 | 1,082 |
| 2021-05-28 | 1,085 | 1,096 | 1,082 | 1,095 | 446,000 | 1,095 |
| 2021-05-27 | 1,085 | 1,090 | 1,069 | 1,069 | 834,800 | 1,069 |
| 2021-05-26 | 1,084 | 1,095 | 1,079 | 1,091 | 411,300 | 1,091 |
| 2021-05-25 | 1,099 | 1,100 | 1,082 | 1,088 | 728,600 | 1,088 |
| 2021-05-24 | 1,103 | 1,110 | 1,096 | 1,099 | 513,000 | 1,099 |
| 2021-05-21 | 1,110 | 1,111 | 1,098 | 1,103 | 503,900 | 1,103 |
| 2021-05-20 | 1,118 | 1,122 | 1,110 | 1,110 | 419,700 | 1,110 |
| 2021-05-19 | 1,124 | 1,128 | 1,118 | 1,122 | 304,900 | 1,122 |
| 2021-05-18 | 1,125 | 1,133 | 1,118 | 1,132 | 309,200 | 1,132 |
| 2021-05-17 | 1,141 | 1,145 | 1,121 | 1,125 | 536,400 | 1,125 |
| 2021-05-14 | 1,110 | 1,129 | 1,109 | 1,125 | 453,200 | 1,125 |
| 2021-05-13 | 1,109 | 1,118 | 1,096 | 1,100 | 667,300 | 1,100 |
| 2021-05-12 | 1,132 | 1,135 | 1,108 | 1,120 | 750,300 | 1,120 |
| 2021-05-11 | 1,145 | 1,150 | 1,129 | 1,137 | 582,600 | 1,137 |
| 2021-05-10 | 1,144 | 1,146 | 1,125 | 1,145 | 691,700 | 1,145 |
| 2021-05-07 | 1,115 | 1,148 | 1,115 | 1,144 | 623,500 | 1,144 |
| 2021-05-06 | 1,124 | 1,133 | 1,112 | 1,113 | 737,900 | 1,113 |
| 2021-04-30 | 1,130 | 1,137 | 1,121 | 1,128 | 570,300 | 1,128 |
| 2021-04-28 | 1,144 | 1,146 | 1,133 | 1,134 | 659,700 | 1,134 |
| 2021-04-27 | 1,134 | 1,153 | 1,126 | 1,146 | 514,600 | 1,146 |
| 2021-04-26 | 1,141 | 1,147 | 1,123 | 1,133 | 566,400 | 1,133 |
| 2021-04-23 | 1,156 | 1,162 | 1,137 | 1,137 | 740,000 | 1,137 |
| 2021-04-22 | 1,184 | 1,195 | 1,159 | 1,166 | 500,300 | 1,166 |
| 2021-04-21 | 1,168 | 1,187 | 1,166 | 1,174 | 644,300 | 1,174 |
| 2021-04-20 | 1,202 | 1,204 | 1,175 | 1,180 | 622,600 | 1,180 |
| 2021-04-19 | 1,221 | 1,222 | 1,188 | 1,188 | 743,900 | 1,188 |
| 2021-04-16 | 1,227 | 1,228 | 1,210 | 1,221 | 338,000 | 1,221 |
| 2021-04-15 | 1,242 | 1,245 | 1,224 | 1,232 | 419,300 | 1,232 |
| 2021-04-14 | 1,282 | 1,283 | 1,242 | 1,247 | 542,400 | 1,247 |
| 2021-04-13 | 1,284 | 1,288 | 1,243 | 1,268 | 982,600 | 1,268 |
| 2021-04-12 | 1,288 | 1,288 | 1,265 | 1,267 | 441,100 | 1,267 |
| 2021-04-09 | 1,275 | 1,290 | 1,271 | 1,277 | 427,100 | 1,277 |
| 2021-04-08 | 1,296 | 1,297 | 1,270 | 1,275 | 406,600 | 1,275 |
| 2021-04-07 | 1,289 | 1,334 | 1,281 | 1,306 | 826,400 | 1,306 |
| 2021-04-06 | 1,300 | 1,315 | 1,273 | 1,293 | 1,800,000 | 1,293 |
| 2021-04-05 | 1,221 | 1,237 | 1,221 | 1,235 | 296,800 | 1,235 |
| 2021-04-02 | 1,231 | 1,232 | 1,219 | 1,221 | 292,700 | 1,221 |
| 2021-04-01 | 1,240 | 1,243 | 1,211 | 1,217 | 323,300 | 1,217 |
| 2021-03-31 | 1,243 | 1,258 | 1,238 | 1,240 | 302,000 | 1,240 |
| 2021-03-30 | 1,256 | 1,261 | 1,245 | 1,252 | 319,400 | 1,252 |
| 2021-03-29 | 1,277 | 1,279 | 1,239 | 1,253 | 640,200 | 1,253 |
| 2021-03-26 | 1,266 | 1,270 | 1,253 | 1,267 | 311,700 | 1,267 |
| 2021-03-25 | 1,260 | 1,262 | 1,244 | 1,247 | 347,600 | 1,247 |
| 2021-03-24 | 1,269 | 1,276 | 1,236 | 1,243 | 413,900 | 1,243 |
| 2021-03-23 | 1,297 | 1,313 | 1,279 | 1,279 | 559,500 | 1,279 |
| 2021-03-22 | 1,275 | 1,310 | 1,269 | 1,307 | 670,000 | 1,307 |
| 2021-03-19 | 1,252 | 1,295 | 1,246 | 1,289 | 1,017,200 | 1,289 |
| 2021-03-18 | 1,234 | 1,255 | 1,225 | 1,255 | 896,900 | 1,255 |
| 2021-03-17 | 1,203 | 1,238 | 1,202 | 1,235 | 528,700 | 1,235 |
| 2021-03-16 | 1,180 | 1,222 | 1,176 | 1,222 | 971,400 | 1,222 |
| 2021-03-15 | 1,158 | 1,185 | 1,157 | 1,185 | 713,000 | 1,185 |
| 2021-03-12 | 1,156 | 1,156 | 1,141 | 1,155 | 798,100 | 1,155 |
| 2021-03-11 | 1,152 | 1,158 | 1,144 | 1,158 | 1,148,700 | 1,158 |
| 2021-03-10 | 1,217 | 1,219 | 1,150 | 1,162 | 2,147,400 | 1,162 |
| 2021-03-09 | 1,195 | 1,229 | 1,191 | 1,229 | 816,300 | 1,229 |
| 2021-03-08 | 1,198 | 1,205 | 1,190 | 1,194 | 390,900 | 1,194 |
| 2021-03-05 | 1,193 | 1,195 | 1,177 | 1,195 | 493,800 | 1,195 |
| 2021-03-04 | 1,204 | 1,204 | 1,174 | 1,194 | 503,800 | 1,194 |
| 2021-03-03 | 1,183 | 1,208 | 1,178 | 1,208 | 739,800 | 1,208 |
| 2021-03-02 | 1,185 | 1,186 | 1,174 | 1,181 | 456,600 | 1,181 |
| 2021-03-01 | 1,167 | 1,179 | 1,159 | 1,178 | 492,800 | 1,178 |
| 2021-02-26 | 1,175 | 1,180 | 1,152 | 1,154 | 701,500 | 1,154 |
| 2021-02-25 | 1,183 | 1,190 | 1,160 | 1,187 | 1,920,600 | 1,187 |
| 2021-02-24 | 1,185 | 1,204 | 1,181 | 1,183 | 2,801,000 | 1,183 |
| 2021-02-22 | 1,174 | 1,193 | 1,170 | 1,184 | 1,873,200 | 1,184 |
| 2021-02-19 | 1,184 | 1,187 | 1,154 | 1,158 | 3,640,100 | 1,158 |
| 2021-02-18 | 1,180 | 1,196 | 1,179 | 1,186 | 1,307,600 | 1,186 |
| 2021-02-17 | 1,187 | 1,202 | 1,187 | 1,193 | 963,100 | 1,193 |
| 2021-02-16 | 1,203 | 1,208 | 1,198 | 1,201 | 454,200 | 1,201 |
| 2021-02-15 | 1,209 | 1,210 | 1,194 | 1,202 | 607,500 | 1,202 |
| 2021-02-12 | 1,196 | 1,203 | 1,186 | 1,199 | 803,100 | 1,199 |
| 2021-02-10 | 1,215 | 1,222 | 1,200 | 1,202 | 764,300 | 1,202 |
| 2021-02-09 | 1,220 | 1,222 | 1,202 | 1,213 | 598,300 | 1,213 |
| 2021-02-08 | 1,216 | 1,245 | 1,216 | 1,226 | 785,300 | 1,226 |
| 2021-02-05 | 1,182 | 1,211 | 1,181 | 1,209 | 959,400 | 1,209 |
| 2021-02-04 | 1,162 | 1,184 | 1,162 | 1,175 | 727,300 | 1,175 |
| 2021-02-03 | 1,138 | 1,161 | 1,138 | 1,161 | 565,900 | 1,161 |
| 2021-02-02 | 1,129 | 1,142 | 1,125 | 1,137 | 353,200 | 1,137 |
| 2021-02-01 | 1,128 | 1,138 | 1,124 | 1,127 | 454,100 | 1,127 |
| 2021-01-29 | 1,141 | 1,149 | 1,125 | 1,130 | 530,800 | 1,130 |
| 2021-01-28 | 1,130 | 1,148 | 1,127 | 1,145 | 487,100 | 1,145 |
| 2021-01-27 | 1,143 | 1,147 | 1,136 | 1,141 | 291,200 | 1,141 |
| 2021-01-26 | 1,131 | 1,138 | 1,126 | 1,135 | 287,400 | 1,135 |
| 2021-01-25 | 1,140 | 1,141 | 1,130 | 1,137 | 266,000 | 1,137 |
| 2021-01-22 | 1,149 | 1,149 | 1,132 | 1,135 | 642,800 | 1,135 |
| 2021-01-21 | 1,126 | 1,151 | 1,124 | 1,150 | 630,900 | 1,150 |
| 2021-01-20 | 1,110 | 1,119 | 1,105 | 1,119 | 443,000 | 1,119 |
| 2021-01-19 | 1,126 | 1,127 | 1,106 | 1,106 | 734,700 | 1,106 |
| 2021-01-18 | 1,139 | 1,142 | 1,125 | 1,129 | 413,800 | 1,129 |
| 2021-01-15 | 1,152 | 1,153 | 1,141 | 1,141 | 434,300 | 1,141 |
| 2021-01-14 | 1,157 | 1,158 | 1,145 | 1,147 | 409,600 | 1,147 |
| 2021-01-13 | 1,138 | 1,159 | 1,132 | 1,156 | 636,700 | 1,156 |
| 2021-01-12 | 1,155 | 1,168 | 1,135 | 1,145 | 877,700 | 1,145 |
| 2021-01-08 | 1,137 | 1,188 | 1,132 | 1,181 | 1,430,800 | 1,181 |
| 2021-01-07 | 1,136 | 1,141 | 1,119 | 1,119 | 424,200 | 1,119 |
| 2021-01-06 | 1,122 | 1,138 | 1,118 | 1,121 | 332,200 | 1,121 |
| 2021-01-05 | 1,122 | 1,130 | 1,116 | 1,123 | 477,100 | 1,123 |
| 2021-01-04 | 1,155 | 1,157 | 1,125 | 1,125 | 497,900 | 1,125 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
