3088 (株)マツキヨココカラ&カンパニー 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 | 4,255 | 4,285 | 4,215 | 4,260 | 292,900 | 1,420 |
| 2021-12-29 | 4,160 | 4,260 | 4,160 | 4,230 | 235,700 | 1,410 |
| 2021-12-28 | 4,145 | 4,210 | 4,125 | 4,200 | 310,300 | 1,400 |
| 2021-12-27 | 4,155 | 4,155 | 4,110 | 4,135 | 252,900 | 1,378.33 |
| 2021-12-24 | 4,225 | 4,230 | 4,175 | 4,180 | 349,300 | 1,393.33 |
| 2021-12-23 | 4,205 | 4,250 | 4,195 | 4,235 | 317,400 | 1,411.67 |
| 2021-12-22 | 4,255 | 4,275 | 4,180 | 4,230 | 502,400 | 1,410 |
| 2021-12-21 | 4,350 | 4,410 | 4,275 | 4,275 | 479,500 | 1,425 |
| 2021-12-20 | 4,365 | 4,445 | 4,330 | 4,380 | 569,900 | 1,460 |
| 2021-12-17 | 4,440 | 4,490 | 4,415 | 4,420 | 1,236,200 | 1,473.33 |
| 2021-12-16 | 4,450 | 4,470 | 4,435 | 4,445 | 590,400 | 1,481.67 |
| 2021-12-15 | 4,385 | 4,470 | 4,375 | 4,445 | 461,900 | 1,481.67 |
| 2021-12-14 | 4,310 | 4,425 | 4,290 | 4,375 | 565,900 | 1,458.33 |
| 2021-12-13 | 4,345 | 4,380 | 4,250 | 4,260 | 325,300 | 1,420 |
| 2021-12-10 | 4,315 | 4,345 | 4,275 | 4,285 | 394,700 | 1,428.33 |
| 2021-12-09 | 4,295 | 4,340 | 4,250 | 4,280 | 422,400 | 1,426.67 |
| 2021-12-08 | 4,405 | 4,430 | 4,365 | 4,365 | 327,100 | 1,455 |
| 2021-12-07 | 4,365 | 4,430 | 4,340 | 4,400 | 435,900 | 1,466.67 |
| 2021-12-06 | 4,345 | 4,435 | 4,320 | 4,375 | 502,100 | 1,458.33 |
| 2021-12-03 | 4,195 | 4,360 | 4,185 | 4,350 | 884,500 | 1,450 |
| 2021-12-02 | 4,255 | 4,340 | 4,160 | 4,175 | 735,500 | 1,391.67 |
| 2021-12-01 | 4,430 | 4,485 | 4,320 | 4,325 | 723,200 | 1,441.67 |
| 2021-11-30 | 4,515 | 4,605 | 4,445 | 4,450 | 717,300 | 1,483.33 |
| 2021-11-29 | 4,530 | 4,580 | 4,485 | 4,535 | 474,500 | 1,511.67 |
| 2021-11-26 | 4,665 | 4,695 | 4,610 | 4,665 | 311,600 | 1,555 |
| 2021-11-25 | 4,840 | 4,840 | 4,685 | 4,700 | 387,900 | 1,566.67 |
| 2021-11-24 | 4,740 | 4,790 | 4,710 | 4,720 | 533,800 | 1,573.33 |
| 2021-11-22 | 4,585 | 4,750 | 4,555 | 4,690 | 631,000 | 1,563.33 |
| 2021-11-19 | 4,645 | 4,680 | 4,610 | 4,645 | 596,300 | 1,548.33 |
| 2021-11-18 | 4,520 | 4,580 | 4,470 | 4,565 | 605,800 | 1,521.67 |
| 2021-11-17 | 4,750 | 4,750 | 4,550 | 4,570 | 798,400 | 1,523.33 |
| 2021-11-16 | 4,935 | 5,040 | 4,815 | 4,820 | 774,800 | 1,606.67 |
| 2021-11-15 | 4,860 | 4,895 | 4,770 | 4,840 | 713,200 | 1,613.33 |
| 2021-11-12 | 4,925 | 5,010 | 4,835 | 4,840 | 692,000 | 1,613.33 |
| 2021-11-11 | 4,945 | 4,995 | 4,930 | 4,970 | 421,600 | 1,656.67 |
| 2021-11-10 | 4,880 | 4,960 | 4,880 | 4,925 | 270,600 | 1,641.67 |
| 2021-11-09 | 4,980 | 4,980 | 4,905 | 4,920 | 390,300 | 1,640 |
| 2021-11-08 | 4,925 | 4,955 | 4,810 | 4,910 | 678,000 | 1,636.67 |
| 2021-11-05 | 4,970 | 5,020 | 4,910 | 4,965 | 441,300 | 1,655 |
| 2021-11-04 | 5,160 | 5,170 | 4,955 | 4,975 | 630,400 | 1,658.33 |
| 2021-11-02 | 5,170 | 5,170 | 5,050 | 5,100 | 300,200 | 1,700 |
| 2021-11-01 | 5,110 | 5,210 | 5,060 | 5,210 | 436,000 | 1,736.67 |
| 2021-10-29 | 4,980 | 5,030 | 4,955 | 5,030 | 552,600 | 1,676.67 |
| 2021-10-28 | 4,980 | 5,090 | 4,965 | 5,060 | 1,785,800 | 1,686.67 |
| 2021-10-27 | 5,000 | 5,080 | 4,980 | 5,000 | 410,400 | 1,666.67 |
| 2021-10-26 | 5,070 | 5,110 | 4,990 | 4,990 | 480,800 | 1,663.33 |
| 2021-10-25 | 4,980 | 5,090 | 4,980 | 5,030 | 541,700 | 1,676.67 |
| 2021-10-22 | 5,050 | 5,080 | 4,985 | 5,020 | 625,800 | 1,673.33 |
| 2021-10-21 | 4,990 | 5,030 | 4,915 | 4,990 | 1,296,100 | 1,663.33 |
| 2021-10-20 | 5,270 | 5,270 | 5,120 | 5,160 | 1,192,700 | 1,720 |
| 2021-10-19 | 5,380 | 5,440 | 5,280 | 5,300 | 1,044,800 | 1,766.67 |
| 2021-10-18 | 5,730 | 5,770 | 5,260 | 5,280 | 1,635,400 | 1,760 |
| 2021-10-15 | 5,680 | 5,820 | 5,650 | 5,810 | 807,000 | 1,936.67 |
| 2021-10-14 | 5,560 | 5,720 | 5,540 | 5,640 | 667,000 | 1,880 |
| 2021-10-13 | 5,510 | 5,580 | 5,430 | 5,510 | 589,700 | 1,836.67 |
| 2021-10-12 | 5,520 | 5,610 | 5,480 | 5,560 | 667,800 | 1,853.33 |
| 2021-10-11 | 5,480 | 5,520 | 5,370 | 5,500 | 510,800 | 1,833.33 |
| 2021-10-08 | 5,430 | 5,500 | 5,280 | 5,460 | 1,211,500 | 1,820 |
| 2021-10-07 | 5,360 | 5,520 | 5,290 | 5,470 | 822,500 | 1,823.33 |
| 2021-10-06 | 5,340 | 5,490 | 5,340 | 5,470 | 1,018,100 | 1,823.33 |
| 2021-10-05 | 5,300 | 5,320 | 5,180 | 5,270 | 1,178,000 | 1,756.67 |
| 2021-10-04 | 5,200 | 5,310 | 5,100 | 5,280 | 1,298,400 | 1,760 |
| 2021-10-01 | 4,940 | 5,060 | 4,905 | 4,950 | 804,900 | 1,650 |
| 2021-09-30 | 4,970 | 5,060 | 4,945 | 5,050 | 1,068,800 | 1,683.33 |
| 2021-09-29 | 4,770 | 4,900 | 4,715 | 4,900 | 1,270,600 | 1,633.33 |
| 2021-09-28 | 4,925 | 4,935 | 4,730 | 4,905 | 1,501,500 | 1,635 |
| 2021-09-27 | 5,090 | 5,120 | 5,000 | 5,010 | 451,100 | 1,670 |
| 2021-09-24 | 5,060 | 5,120 | 4,985 | 5,120 | 598,000 | 1,706.67 |
| 2021-09-22 | 5,100 | 5,100 | 4,965 | 5,010 | 427,700 | 1,670 |
| 2021-09-21 | 5,140 | 5,190 | 5,080 | 5,160 | 531,900 | 1,720 |
| 2021-09-17 | 5,260 | 5,340 | 5,240 | 5,330 | 664,700 | 1,776.67 |
| 2021-09-16 | 5,370 | 5,370 | 5,260 | 5,360 | 322,100 | 1,786.67 |
| 2021-09-15 | 5,310 | 5,360 | 5,240 | 5,310 | 361,000 | 1,770 |
| 2021-09-14 | 5,290 | 5,390 | 5,260 | 5,390 | 290,000 | 1,796.67 |
| 2021-09-13 | 5,350 | 5,370 | 5,220 | 5,310 | 315,200 | 1,770 |
| 2021-09-10 | 5,310 | 5,440 | 5,290 | 5,440 | 454,300 | 1,813.33 |
| 2021-09-09 | 5,380 | 5,420 | 5,290 | 5,310 | 303,500 | 1,770 |
| 2021-09-08 | 5,350 | 5,430 | 5,330 | 5,380 | 294,500 | 1,793.33 |
| 2021-09-07 | 5,290 | 5,440 | 5,280 | 5,400 | 413,800 | 1,800 |
| 2021-09-06 | 5,080 | 5,220 | 5,080 | 5,220 | 331,400 | 1,740 |
| 2021-09-03 | 5,070 | 5,120 | 4,990 | 5,110 | 356,100 | 1,703.33 |
| 2021-09-02 | 4,980 | 5,100 | 4,980 | 5,100 | 197,400 | 1,700 |
| 2021-09-01 | 5,100 | 5,150 | 5,040 | 5,040 | 259,900 | 1,680 |
| 2021-08-31 | 5,070 | 5,150 | 5,050 | 5,100 | 265,800 | 1,700 |
| 2021-08-30 | 5,120 | 5,170 | 5,060 | 5,110 | 185,300 | 1,703.33 |
| 2021-08-27 | 5,070 | 5,110 | 5,010 | 5,030 | 145,600 | 1,676.67 |
| 2021-08-26 | 5,080 | 5,110 | 5,070 | 5,110 | 139,800 | 1,703.33 |
| 2021-08-25 | 5,100 | 5,190 | 5,080 | 5,100 | 227,200 | 1,700 |
| 2021-08-24 | 5,020 | 5,150 | 4,970 | 5,120 | 339,400 | 1,706.67 |
| 2021-08-23 | 4,995 | 5,000 | 4,920 | 4,950 | 287,300 | 1,650 |
| 2021-08-20 | 4,900 | 4,965 | 4,875 | 4,960 | 403,800 | 1,653.33 |
| 2021-08-19 | 5,060 | 5,090 | 4,925 | 4,935 | 468,400 | 1,645 |
| 2021-08-18 | 4,985 | 5,160 | 4,965 | 5,130 | 386,400 | 1,710 |
| 2021-08-17 | 4,980 | 5,040 | 4,935 | 4,935 | 256,300 | 1,645 |
| 2021-08-16 | 5,040 | 5,070 | 4,900 | 4,935 | 412,300 | 1,645 |
| 2021-08-13 | 5,040 | 5,050 | 4,780 | 5,010 | 758,100 | 1,670 |
| 2021-08-12 | 4,690 | 4,755 | 4,675 | 4,685 | 216,800 | 1,561.67 |
| 2021-08-11 | 4,785 | 4,810 | 4,680 | 4,710 | 412,900 | 1,570 |
| 2021-08-10 | 4,710 | 4,880 | 4,705 | 4,825 | 308,400 | 1,608.33 |
| 2021-08-06 | 4,740 | 4,745 | 4,650 | 4,655 | 240,200 | 1,551.67 |
| 2021-08-05 | 4,695 | 4,795 | 4,695 | 4,745 | 249,700 | 1,581.67 |
| 2021-08-04 | 4,750 | 4,775 | 4,680 | 4,765 | 356,000 | 1,588.33 |
| 2021-08-03 | 4,800 | 4,855 | 4,725 | 4,750 | 326,100 | 1,583.33 |
| 2021-08-02 | 4,920 | 4,920 | 4,850 | 4,865 | 225,000 | 1,621.67 |
| 2021-07-30 | 4,945 | 4,965 | 4,835 | 4,850 | 318,700 | 1,616.67 |
| 2021-07-29 | 5,020 | 5,040 | 4,940 | 4,940 | 264,200 | 1,646.67 |
| 2021-07-28 | 5,070 | 5,110 | 5,030 | 5,050 | 213,900 | 1,683.33 |
| 2021-07-27 | 5,070 | 5,180 | 5,060 | 5,170 | 212,500 | 1,723.33 |
| 2021-07-26 | 5,100 | 5,100 | 4,940 | 5,030 | 311,400 | 1,676.67 |
| 2021-07-21 | 5,100 | 5,120 | 5,020 | 5,040 | 277,500 | 1,680 |
| 2021-07-20 | 5,050 | 5,120 | 5,020 | 5,080 | 327,200 | 1,693.33 |
| 2021-07-19 | 5,010 | 5,070 | 4,990 | 5,020 | 227,800 | 1,673.33 |
| 2021-07-16 | 4,960 | 5,090 | 4,950 | 5,060 | 231,700 | 1,686.67 |
| 2021-07-15 | 5,030 | 5,090 | 4,985 | 5,020 | 297,300 | 1,673.33 |
| 2021-07-14 | 5,020 | 5,070 | 4,975 | 5,030 | 234,000 | 1,676.67 |
| 2021-07-13 | 4,865 | 5,070 | 4,860 | 4,975 | 484,200 | 1,658.33 |
| 2021-07-12 | 4,795 | 4,890 | 4,770 | 4,850 | 369,300 | 1,616.67 |
| 2021-07-09 | 4,655 | 4,710 | 4,615 | 4,700 | 418,600 | 1,566.67 |
| 2021-07-08 | 4,860 | 4,890 | 4,720 | 4,725 | 422,000 | 1,575 |
| 2021-07-07 | 4,830 | 4,915 | 4,810 | 4,890 | 229,000 | 1,630 |
| 2021-07-06 | 4,935 | 4,935 | 4,860 | 4,890 | 212,300 | 1,630 |
| 2021-07-05 | 4,955 | 4,960 | 4,880 | 4,900 | 335,200 | 1,633.33 |
| 2021-07-02 | 4,945 | 5,060 | 4,935 | 4,980 | 297,000 | 1,660 |
| 2021-07-01 | 4,935 | 5,010 | 4,895 | 5,000 | 266,800 | 1,666.67 |
| 2021-06-30 | 5,070 | 5,080 | 4,900 | 4,905 | 344,100 | 1,635 |
| 2021-06-29 | 5,060 | 5,090 | 5,000 | 5,080 | 403,400 | 1,693.33 |
| 2021-06-28 | 5,020 | 5,100 | 4,995 | 5,060 | 426,200 | 1,686.67 |
| 2021-06-25 | 4,945 | 4,980 | 4,905 | 4,965 | 396,500 | 1,655 |
| 2021-06-24 | 4,950 | 4,955 | 4,850 | 4,890 | 333,500 | 1,630 |
| 2021-06-23 | 5,050 | 5,050 | 4,970 | 4,975 | 345,100 | 1,658.33 |
| 2021-06-22 | 4,905 | 5,040 | 4,875 | 5,020 | 259,900 | 1,673.33 |
| 2021-06-21 | 4,930 | 4,965 | 4,895 | 4,950 | 578,600 | 1,650 |
| 2021-06-18 | 5,000 | 5,020 | 4,965 | 4,975 | 363,700 | 1,658.33 |
| 2021-06-17 | 4,975 | 4,995 | 4,895 | 4,925 | 291,900 | 1,641.67 |
| 2021-06-16 | 4,905 | 4,990 | 4,905 | 4,955 | 411,300 | 1,651.67 |
| 2021-06-15 | 4,860 | 4,950 | 4,835 | 4,945 | 369,900 | 1,648.33 |
| 2021-06-14 | 4,960 | 4,965 | 4,835 | 4,865 | 384,900 | 1,621.67 |
| 2021-06-11 | 4,960 | 4,960 | 4,895 | 4,960 | 502,200 | 1,653.33 |
| 2021-06-10 | 4,980 | 5,020 | 4,915 | 4,960 | 368,500 | 1,653.33 |
| 2021-06-09 | 5,130 | 5,130 | 5,050 | 5,080 | 391,500 | 1,693.33 |
| 2021-06-08 | 5,070 | 5,130 | 5,040 | 5,100 | 334,700 | 1,700 |
| 2021-06-07 | 5,120 | 5,130 | 5,060 | 5,090 | 445,900 | 1,696.67 |
| 2021-06-04 | 5,100 | 5,160 | 5,070 | 5,120 | 380,300 | 1,706.67 |
| 2021-06-03 | 4,995 | 5,090 | 4,980 | 5,090 | 394,200 | 1,696.67 |
| 2021-06-02 | 4,850 | 5,000 | 4,845 | 5,000 | 547,600 | 1,666.67 |
| 2021-06-01 | 4,715 | 4,745 | 4,665 | 4,730 | 375,500 | 1,576.67 |
| 2021-05-31 | 4,725 | 4,810 | 4,710 | 4,725 | 556,800 | 1,575 |
| 2021-05-28 | 4,790 | 4,850 | 4,775 | 4,775 | 613,900 | 1,591.67 |
| 2021-05-27 | 4,750 | 4,805 | 4,670 | 4,690 | 757,100 | 1,563.33 |
| 2021-05-26 | 4,660 | 4,770 | 4,655 | 4,755 | 807,800 | 1,585 |
| 2021-05-25 | 4,445 | 4,615 | 4,445 | 4,605 | 663,600 | 1,535 |
| 2021-05-24 | 4,400 | 4,510 | 4,400 | 4,450 | 311,500 | 1,483.33 |
| 2021-05-21 | 4,280 | 4,395 | 4,280 | 4,385 | 353,600 | 1,461.67 |
| 2021-05-20 | 4,305 | 4,355 | 4,265 | 4,265 | 267,200 | 1,421.67 |
| 2021-05-19 | 4,235 | 4,315 | 4,225 | 4,315 | 272,100 | 1,438.33 |
| 2021-05-18 | 4,320 | 4,325 | 4,245 | 4,275 | 280,800 | 1,425 |
| 2021-05-17 | 4,185 | 4,290 | 4,150 | 4,250 | 511,700 | 1,416.67 |
| 2021-05-14 | 4,280 | 4,280 | 4,085 | 4,135 | 731,900 | 1,378.33 |
| 2021-05-13 | 4,370 | 4,395 | 4,235 | 4,250 | 563,000 | 1,416.67 |
| 2021-05-12 | 4,350 | 4,405 | 4,350 | 4,380 | 402,300 | 1,460 |
| 2021-05-11 | 4,385 | 4,410 | 4,370 | 4,385 | 439,100 | 1,461.67 |
| 2021-05-10 | 4,400 | 4,475 | 4,385 | 4,455 | 299,300 | 1,485 |
| 2021-05-07 | 4,435 | 4,480 | 4,420 | 4,430 | 243,200 | 1,476.67 |
| 2021-05-06 | 4,505 | 4,525 | 4,415 | 4,430 | 407,200 | 1,476.67 |
| 2021-04-30 | 4,400 | 4,435 | 4,375 | 4,385 | 402,600 | 1,461.67 |
| 2021-04-28 | 4,450 | 4,470 | 4,375 | 4,385 | 279,500 | 1,461.67 |
| 2021-04-27 | 4,470 | 4,475 | 4,390 | 4,410 | 343,500 | 1,470 |
| 2021-04-26 | 4,465 | 4,540 | 4,450 | 4,525 | 408,100 | 1,508.33 |
| 2021-04-23 | 4,535 | 4,560 | 4,485 | 4,500 | 293,700 | 1,500 |
| 2021-04-22 | 4,480 | 4,515 | 4,460 | 4,495 | 394,800 | 1,498.33 |
| 2021-04-21 | 4,375 | 4,440 | 4,335 | 4,420 | 681,300 | 1,473.33 |
| 2021-04-20 | 4,540 | 4,540 | 4,470 | 4,480 | 352,100 | 1,493.33 |
| 2021-04-19 | 4,650 | 4,655 | 4,590 | 4,600 | 279,900 | 1,533.33 |
| 2021-04-16 | 4,745 | 4,745 | 4,690 | 4,690 | 194,000 | 1,563.33 |
| 2021-04-15 | 4,730 | 4,785 | 4,730 | 4,780 | 142,600 | 1,593.33 |
| 2021-04-14 | 4,830 | 4,830 | 4,700 | 4,720 | 376,400 | 1,573.33 |
| 2021-04-13 | 4,745 | 4,825 | 4,735 | 4,820 | 450,700 | 1,606.67 |
| 2021-04-12 | 4,710 | 4,725 | 4,680 | 4,695 | 274,100 | 1,565 |
| 2021-04-09 | 4,715 | 4,715 | 4,650 | 4,665 | 354,800 | 1,555 |
| 2021-04-08 | 4,765 | 4,765 | 4,660 | 4,695 | 340,800 | 1,565 |
| 2021-04-07 | 4,840 | 4,855 | 4,780 | 4,810 | 407,300 | 1,603.33 |
| 2021-04-06 | 4,825 | 4,835 | 4,705 | 4,745 | 432,700 | 1,581.67 |
| 2021-04-05 | 4,940 | 4,950 | 4,835 | 4,845 | 242,900 | 1,615 |
| 2021-04-02 | 4,935 | 4,950 | 4,840 | 4,880 | 219,300 | 1,626.67 |
| 2021-04-01 | 5,010 | 5,050 | 4,855 | 4,865 | 331,800 | 1,621.67 |
| 2021-03-31 | 5,000 | 5,060 | 4,930 | 4,930 | 315,500 | 1,643.33 |
| 2021-03-30 | 5,110 | 5,140 | 5,040 | 5,090 | 518,600 | 1,696.67 |
| 2021-03-29 | 5,040 | 5,060 | 4,990 | 5,060 | 478,300 | 1,686.67 |
| 2021-03-26 | 4,990 | 5,030 | 4,960 | 4,990 | 478,000 | 1,663.33 |
| 2021-03-25 | 5,000 | 5,020 | 4,900 | 4,945 | 415,200 | 1,648.33 |
| 2021-03-24 | 5,110 | 5,110 | 4,875 | 4,875 | 537,600 | 1,625 |
| 2021-03-23 | 5,120 | 5,120 | 5,040 | 5,080 | 322,100 | 1,693.33 |
| 2021-03-22 | 5,140 | 5,210 | 5,110 | 5,140 | 477,600 | 1,713.33 |
| 2021-03-19 | 5,020 | 5,110 | 5,010 | 5,080 | 597,500 | 1,693.33 |
| 2021-03-18 | 5,040 | 5,090 | 4,990 | 5,080 | 573,600 | 1,693.33 |
| 2021-03-17 | 5,060 | 5,080 | 4,990 | 5,050 | 714,500 | 1,683.33 |
| 2021-03-16 | 5,050 | 5,090 | 5,020 | 5,090 | 443,200 | 1,696.67 |
| 2021-03-15 | 4,970 | 5,070 | 4,925 | 5,070 | 517,700 | 1,690 |
| 2021-03-12 | 4,900 | 4,935 | 4,835 | 4,915 | 697,000 | 1,638.33 |
| 2021-03-11 | 4,995 | 4,995 | 4,930 | 4,950 | 361,300 | 1,650 |
| 2021-03-10 | 5,030 | 5,030 | 4,940 | 4,965 | 292,500 | 1,655 |
| 2021-03-09 | 5,100 | 5,100 | 5,000 | 5,040 | 641,400 | 1,680 |
| 2021-03-08 | 4,950 | 5,120 | 4,930 | 4,980 | 821,900 | 1,660 |
| 2021-03-05 | 4,855 | 4,930 | 4,820 | 4,900 | 695,400 | 1,633.33 |
| 2021-03-04 | 4,800 | 4,845 | 4,770 | 4,815 | 468,400 | 1,605 |
| 2021-03-03 | 4,810 | 4,900 | 4,720 | 4,900 | 657,400 | 1,633.33 |
| 2021-03-02 | 4,870 | 4,895 | 4,805 | 4,870 | 944,700 | 1,623.33 |
| 2021-03-01 | 4,580 | 4,785 | 4,510 | 4,770 | 1,799,600 | 1,590 |
| 2021-02-26 | 4,275 | 4,295 | 4,180 | 4,180 | 480,500 | 1,393.33 |
| 2021-02-25 | 4,265 | 4,335 | 4,245 | 4,310 | 340,900 | 1,436.67 |
| 2021-02-24 | 4,245 | 4,305 | 4,240 | 4,260 | 339,800 | 1,420 |
| 2021-02-22 | 4,365 | 4,395 | 4,270 | 4,280 | 218,600 | 1,426.67 |
| 2021-02-19 | 4,345 | 4,385 | 4,305 | 4,355 | 236,800 | 1,451.67 |
| 2021-02-18 | 4,570 | 4,570 | 4,385 | 4,395 | 371,500 | 1,465 |
| 2021-02-17 | 4,595 | 4,625 | 4,485 | 4,550 | 375,500 | 1,516.67 |
| 2021-02-16 | 4,620 | 4,630 | 4,455 | 4,485 | 525,400 | 1,495 |
| 2021-02-15 | 4,710 | 4,715 | 4,600 | 4,615 | 268,400 | 1,538.33 |
| 2021-02-12 | 4,705 | 4,735 | 4,635 | 4,640 | 203,800 | 1,546.67 |
| 2021-02-10 | 4,585 | 4,685 | 4,515 | 4,665 | 270,500 | 1,555 |
| 2021-02-09 | 4,585 | 4,615 | 4,545 | 4,605 | 279,000 | 1,535 |
| 2021-02-08 | 4,525 | 4,690 | 4,520 | 4,620 | 392,200 | 1,540 |
| 2021-02-05 | 4,400 | 4,510 | 4,380 | 4,490 | 311,700 | 1,496.67 |
| 2021-02-04 | 4,360 | 4,385 | 4,320 | 4,365 | 244,100 | 1,455 |
| 2021-02-03 | 4,205 | 4,350 | 4,205 | 4,350 | 302,900 | 1,450 |
| 2021-02-02 | 4,175 | 4,225 | 4,165 | 4,205 | 338,500 | 1,401.67 |
| 2021-02-01 | 4,135 | 4,185 | 4,130 | 4,165 | 315,300 | 1,388.33 |
| 2021-01-29 | 4,145 | 4,205 | 4,130 | 4,145 | 350,000 | 1,381.67 |
| 2021-01-28 | 4,150 | 4,200 | 4,130 | 4,165 | 392,900 | 1,388.33 |
| 2021-01-27 | 4,250 | 4,260 | 4,180 | 4,205 | 444,300 | 1,401.67 |
| 2021-01-26 | 4,230 | 4,235 | 4,180 | 4,185 | 197,100 | 1,395 |
| 2021-01-25 | 4,330 | 4,330 | 4,255 | 4,285 | 260,600 | 1,428.33 |
| 2021-01-22 | 4,235 | 4,295 | 4,215 | 4,280 | 226,100 | 1,426.67 |
| 2021-01-21 | 4,215 | 4,275 | 4,195 | 4,275 | 493,800 | 1,425 |
| 2021-01-20 | 4,170 | 4,170 | 4,065 | 4,130 | 424,900 | 1,376.67 |
| 2021-01-19 | 4,310 | 4,310 | 4,205 | 4,205 | 246,300 | 1,401.67 |
| 2021-01-18 | 4,360 | 4,380 | 4,320 | 4,335 | 165,300 | 1,445 |
| 2021-01-15 | 4,345 | 4,355 | 4,275 | 4,355 | 259,300 | 1,451.67 |
| 2021-01-14 | 4,325 | 4,380 | 4,305 | 4,345 | 377,400 | 1,448.33 |
| 2021-01-13 | 4,320 | 4,345 | 4,255 | 4,325 | 656,500 | 1,441.67 |
| 2021-01-12 | 4,410 | 4,410 | 4,360 | 4,370 | 327,700 | 1,456.67 |
| 2021-01-08 | 4,345 | 4,430 | 4,330 | 4,425 | 319,800 | 1,475 |
| 2021-01-07 | 4,320 | 4,380 | 4,300 | 4,345 | 294,300 | 1,448.33 |
| 2021-01-06 | 4,210 | 4,280 | 4,195 | 4,250 | 292,200 | 1,416.67 |
| 2021-01-05 | 4,300 | 4,310 | 4,170 | 4,205 | 397,800 | 1,401.67 |
| 2021-01-04 | 4,400 | 4,400 | 4,265 | 4,310 | 212,500 | 1,436.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
