3092 (株)ZOZO 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 | 3,545 | 3,610 | 3,520 | 3,590 | 373,600 | 3,590 |
| 2021-12-29 | 3,545 | 3,600 | 3,535 | 3,575 | 702,400 | 3,575 |
| 2021-12-28 | 3,500 | 3,580 | 3,480 | 3,560 | 616,900 | 3,560 |
| 2021-12-27 | 3,555 | 3,570 | 3,440 | 3,455 | 580,000 | 3,455 |
| 2021-12-24 | 3,555 | 3,590 | 3,540 | 3,570 | 485,300 | 3,570 |
| 2021-12-23 | 3,535 | 3,535 | 3,495 | 3,520 | 509,000 | 3,520 |
| 2021-12-22 | 3,520 | 3,545 | 3,500 | 3,515 | 469,800 | 3,515 |
| 2021-12-21 | 3,495 | 3,530 | 3,460 | 3,500 | 587,600 | 3,500 |
| 2021-12-20 | 3,450 | 3,510 | 3,400 | 3,425 | 669,000 | 3,425 |
| 2021-12-17 | 3,445 | 3,490 | 3,435 | 3,460 | 822,600 | 3,460 |
| 2021-12-16 | 3,500 | 3,510 | 3,450 | 3,490 | 598,300 | 3,490 |
| 2021-12-15 | 3,400 | 3,470 | 3,400 | 3,430 | 693,900 | 3,430 |
| 2021-12-14 | 3,530 | 3,535 | 3,470 | 3,485 | 471,500 | 3,485 |
| 2021-12-13 | 3,505 | 3,520 | 3,460 | 3,490 | 381,700 | 3,490 |
| 2021-12-10 | 3,515 | 3,545 | 3,500 | 3,505 | 377,100 | 3,505 |
| 2021-12-09 | 3,580 | 3,585 | 3,490 | 3,510 | 420,600 | 3,510 |
| 2021-12-08 | 3,580 | 3,590 | 3,500 | 3,540 | 781,600 | 3,540 |
| 2021-12-07 | 3,535 | 3,560 | 3,505 | 3,550 | 527,900 | 3,550 |
| 2021-12-06 | 3,525 | 3,550 | 3,450 | 3,520 | 451,400 | 3,520 |
| 2021-12-03 | 3,535 | 3,575 | 3,500 | 3,565 | 551,000 | 3,565 |
| 2021-12-02 | 3,490 | 3,560 | 3,480 | 3,535 | 781,500 | 3,535 |
| 2021-12-01 | 3,650 | 3,655 | 3,510 | 3,520 | 909,500 | 3,520 |
| 2021-11-30 | 3,660 | 3,740 | 3,605 | 3,615 | 1,619,800 | 3,615 |
| 2021-11-29 | 3,585 | 3,760 | 3,565 | 3,700 | 972,900 | 3,700 |
| 2021-11-26 | 3,685 | 3,685 | 3,590 | 3,655 | 720,200 | 3,655 |
| 2021-11-25 | 3,800 | 3,810 | 3,715 | 3,715 | 495,300 | 3,715 |
| 2021-11-24 | 3,825 | 3,850 | 3,670 | 3,730 | 956,700 | 3,730 |
| 2021-11-22 | 3,835 | 3,910 | 3,835 | 3,910 | 650,200 | 3,910 |
| 2021-11-19 | 3,820 | 3,860 | 3,765 | 3,805 | 577,200 | 3,805 |
| 2021-11-18 | 3,750 | 3,845 | 3,740 | 3,820 | 950,300 | 3,820 |
| 2021-11-17 | 3,685 | 3,740 | 3,670 | 3,740 | 703,600 | 3,740 |
| 2021-11-16 | 3,695 | 3,700 | 3,630 | 3,630 | 592,700 | 3,630 |
| 2021-11-15 | 3,720 | 3,765 | 3,695 | 3,700 | 444,500 | 3,700 |
| 2021-11-12 | 3,630 | 3,720 | 3,625 | 3,720 | 846,800 | 3,720 |
| 2021-11-11 | 3,630 | 3,650 | 3,600 | 3,620 | 613,700 | 3,620 |
| 2021-11-10 | 3,660 | 3,680 | 3,565 | 3,595 | 807,200 | 3,595 |
| 2021-11-09 | 3,675 | 3,720 | 3,645 | 3,670 | 684,600 | 3,670 |
| 2021-11-08 | 3,675 | 3,680 | 3,580 | 3,660 | 1,028,300 | 3,660 |
| 2021-11-05 | 3,740 | 3,765 | 3,650 | 3,720 | 1,462,100 | 3,720 |
| 2021-11-04 | 3,575 | 3,650 | 3,535 | 3,650 | 1,308,800 | 3,650 |
| 2021-11-02 | 3,585 | 3,635 | 3,490 | 3,555 | 2,601,100 | 3,555 |
| 2021-11-01 | 3,710 | 3,740 | 3,635 | 3,655 | 2,432,600 | 3,655 |
| 2021-10-29 | 3,925 | 3,925 | 3,625 | 3,645 | 4,916,700 | 3,645 |
| 2021-10-28 | 4,210 | 4,295 | 4,185 | 4,275 | 3,537,400 | 4,275 |
| 2021-10-27 | 4,215 | 4,255 | 4,140 | 4,200 | 1,119,500 | 4,200 |
| 2021-10-26 | 4,230 | 4,230 | 4,150 | 4,180 | 985,600 | 4,180 |
| 2021-10-25 | 4,160 | 4,250 | 4,145 | 4,245 | 755,300 | 4,245 |
| 2021-10-22 | 4,175 | 4,250 | 4,150 | 4,200 | 751,700 | 4,200 |
| 2021-10-21 | 4,170 | 4,175 | 4,085 | 4,130 | 586,100 | 4,130 |
| 2021-10-20 | 4,230 | 4,270 | 4,205 | 4,240 | 686,300 | 4,240 |
| 2021-10-19 | 4,170 | 4,255 | 4,150 | 4,245 | 658,100 | 4,245 |
| 2021-10-18 | 4,195 | 4,220 | 4,050 | 4,080 | 617,600 | 4,080 |
| 2021-10-15 | 4,140 | 4,215 | 4,115 | 4,180 | 1,041,600 | 4,180 |
| 2021-10-14 | 4,070 | 4,095 | 4,025 | 4,060 | 597,800 | 4,060 |
| 2021-10-13 | 4,080 | 4,140 | 4,050 | 4,050 | 715,000 | 4,050 |
| 2021-10-12 | 4,040 | 4,100 | 3,985 | 4,070 | 764,300 | 4,070 |
| 2021-10-11 | 3,960 | 4,100 | 3,915 | 4,085 | 694,000 | 4,085 |
| 2021-10-08 | 4,045 | 4,090 | 3,980 | 3,990 | 788,500 | 3,990 |
| 2021-10-07 | 3,935 | 4,035 | 3,905 | 3,965 | 948,600 | 3,965 |
| 2021-10-06 | 4,105 | 4,115 | 3,925 | 3,975 | 940,500 | 3,975 |
| 2021-10-05 | 4,000 | 4,095 | 3,945 | 4,060 | 1,139,800 | 4,060 |
| 2021-10-04 | 4,120 | 4,130 | 4,010 | 4,040 | 882,200 | 4,040 |
| 2021-10-01 | 4,190 | 4,215 | 4,095 | 4,140 | 1,028,700 | 4,140 |
| 2021-09-30 | 4,215 | 4,220 | 4,085 | 4,195 | 1,473,600 | 4,195 |
| 2021-09-29 | 4,300 | 4,315 | 4,155 | 4,200 | 1,375,300 | 4,200 |
| 2021-09-28 | 4,360 | 4,410 | 4,325 | 4,380 | 682,500 | 4,380 |
| 2021-09-27 | 4,385 | 4,430 | 4,365 | 4,375 | 601,900 | 4,375 |
| 2021-09-24 | 4,285 | 4,395 | 4,285 | 4,390 | 913,700 | 4,390 |
| 2021-09-22 | 4,300 | 4,310 | 4,250 | 4,255 | 816,700 | 4,255 |
| 2021-09-21 | 4,140 | 4,265 | 4,105 | 4,250 | 968,800 | 4,250 |
| 2021-09-17 | 4,220 | 4,350 | 4,200 | 4,350 | 1,098,600 | 4,350 |
| 2021-09-16 | 4,300 | 4,305 | 4,175 | 4,180 | 736,100 | 4,180 |
| 2021-09-15 | 4,320 | 4,365 | 4,245 | 4,290 | 537,800 | 4,290 |
| 2021-09-14 | 4,275 | 4,420 | 4,265 | 4,355 | 1,705,200 | 4,355 |
| 2021-09-13 | 4,200 | 4,285 | 4,180 | 4,215 | 912,800 | 4,215 |
| 2021-09-10 | 4,100 | 4,200 | 4,100 | 4,190 | 1,038,700 | 4,190 |
| 2021-09-09 | 4,025 | 4,130 | 4,025 | 4,085 | 1,614,100 | 4,085 |
| 2021-09-08 | 3,985 | 4,045 | 3,925 | 4,045 | 2,053,000 | 4,045 |
| 2021-09-07 | 3,985 | 3,990 | 3,835 | 3,955 | 4,284,700 | 3,955 |
| 2021-09-06 | 4,240 | 4,245 | 4,205 | 4,245 | 643,000 | 4,245 |
| 2021-09-03 | 4,245 | 4,260 | 4,175 | 4,205 | 1,424,700 | 4,205 |
| 2021-09-02 | 4,245 | 4,300 | 4,215 | 4,295 | 1,431,800 | 4,295 |
| 2021-09-01 | 4,185 | 4,210 | 4,150 | 4,210 | 949,400 | 4,210 |
| 2021-08-31 | 4,165 | 4,225 | 4,115 | 4,195 | 1,179,900 | 4,195 |
| 2021-08-30 | 4,165 | 4,190 | 4,135 | 4,160 | 721,000 | 4,160 |
| 2021-08-27 | 4,195 | 4,215 | 4,165 | 4,175 | 815,900 | 4,175 |
| 2021-08-26 | 4,165 | 4,245 | 4,140 | 4,245 | 1,248,800 | 4,245 |
| 2021-08-25 | 4,075 | 4,125 | 4,050 | 4,125 | 892,400 | 4,125 |
| 2021-08-24 | 4,130 | 4,145 | 4,085 | 4,085 | 821,600 | 4,085 |
| 2021-08-23 | 4,125 | 4,150 | 4,080 | 4,130 | 669,100 | 4,130 |
| 2021-08-20 | 4,085 | 4,135 | 4,055 | 4,080 | 522,100 | 4,080 |
| 2021-08-19 | 4,100 | 4,140 | 4,075 | 4,105 | 738,200 | 4,105 |
| 2021-08-18 | 4,080 | 4,125 | 4,015 | 4,100 | 656,400 | 4,100 |
| 2021-08-17 | 4,180 | 4,200 | 4,110 | 4,110 | 1,157,800 | 4,110 |
| 2021-08-16 | 4,120 | 4,165 | 4,075 | 4,160 | 1,069,800 | 4,160 |
| 2021-08-13 | 4,085 | 4,100 | 4,025 | 4,100 | 1,763,100 | 4,100 |
| 2021-08-12 | 4,045 | 4,045 | 4,000 | 4,015 | 704,200 | 4,015 |
| 2021-08-11 | 3,970 | 4,050 | 3,935 | 4,045 | 1,760,900 | 4,045 |
| 2021-08-10 | 3,910 | 3,930 | 3,815 | 3,910 | 1,213,300 | 3,910 |
| 2021-08-06 | 3,910 | 3,920 | 3,850 | 3,910 | 786,000 | 3,910 |
| 2021-08-05 | 3,920 | 3,960 | 3,875 | 3,950 | 1,196,000 | 3,950 |
| 2021-08-04 | 3,800 | 3,930 | 3,795 | 3,895 | 1,177,800 | 3,895 |
| 2021-08-03 | 3,815 | 3,845 | 3,755 | 3,820 | 948,900 | 3,820 |
| 2021-08-02 | 3,790 | 3,830 | 3,715 | 3,805 | 1,238,600 | 3,805 |
| 2021-07-30 | 3,655 | 3,745 | 3,645 | 3,725 | 3,494,000 | 3,725 |
| 2021-07-29 | 3,395 | 3,450 | 3,355 | 3,445 | 798,300 | 3,445 |
| 2021-07-28 | 3,395 | 3,410 | 3,360 | 3,375 | 991,100 | 3,375 |
| 2021-07-27 | 3,505 | 3,510 | 3,375 | 3,395 | 782,600 | 3,395 |
| 2021-07-26 | 3,495 | 3,515 | 3,450 | 3,470 | 905,700 | 3,470 |
| 2021-07-21 | 3,435 | 3,465 | 3,415 | 3,425 | 701,200 | 3,425 |
| 2021-07-20 | 3,405 | 3,415 | 3,370 | 3,395 | 610,500 | 3,395 |
| 2021-07-19 | 3,400 | 3,440 | 3,365 | 3,390 | 506,800 | 3,390 |
| 2021-07-16 | 3,380 | 3,475 | 3,365 | 3,435 | 815,100 | 3,435 |
| 2021-07-15 | 3,495 | 3,515 | 3,355 | 3,400 | 1,047,900 | 3,400 |
| 2021-07-14 | 3,485 | 3,575 | 3,465 | 3,565 | 1,046,500 | 3,565 |
| 2021-07-13 | 3,550 | 3,560 | 3,480 | 3,495 | 781,600 | 3,495 |
| 2021-07-12 | 3,510 | 3,565 | 3,490 | 3,535 | 815,500 | 3,535 |
| 2021-07-09 | 3,485 | 3,540 | 3,445 | 3,525 | 909,000 | 3,525 |
| 2021-07-08 | 3,620 | 3,630 | 3,540 | 3,540 | 598,400 | 3,540 |
| 2021-07-07 | 3,655 | 3,730 | 3,625 | 3,630 | 587,700 | 3,630 |
| 2021-07-06 | 3,705 | 3,725 | 3,630 | 3,640 | 527,000 | 3,640 |
| 2021-07-05 | 3,720 | 3,730 | 3,640 | 3,655 | 498,800 | 3,655 |
| 2021-07-02 | 3,730 | 3,755 | 3,700 | 3,705 | 498,200 | 3,705 |
| 2021-07-01 | 3,790 | 3,810 | 3,755 | 3,770 | 536,500 | 3,770 |
| 2021-06-30 | 3,760 | 3,795 | 3,755 | 3,775 | 774,900 | 3,775 |
| 2021-06-29 | 3,715 | 3,825 | 3,710 | 3,825 | 958,500 | 3,825 |
| 2021-06-28 | 3,680 | 3,705 | 3,655 | 3,690 | 382,100 | 3,690 |
| 2021-06-25 | 3,720 | 3,725 | 3,675 | 3,690 | 685,500 | 3,690 |
| 2021-06-24 | 3,670 | 3,720 | 3,655 | 3,695 | 581,200 | 3,695 |
| 2021-06-23 | 3,700 | 3,720 | 3,650 | 3,650 | 495,300 | 3,650 |
| 2021-06-22 | 3,710 | 3,720 | 3,690 | 3,700 | 648,900 | 3,700 |
| 2021-06-21 | 3,660 | 3,695 | 3,615 | 3,650 | 594,900 | 3,650 |
| 2021-06-18 | 3,755 | 3,775 | 3,680 | 3,710 | 1,341,000 | 3,710 |
| 2021-06-17 | 3,700 | 3,720 | 3,665 | 3,700 | 473,800 | 3,700 |
| 2021-06-16 | 3,685 | 3,735 | 3,630 | 3,715 | 894,200 | 3,715 |
| 2021-06-15 | 3,615 | 3,715 | 3,610 | 3,710 | 970,900 | 3,710 |
| 2021-06-14 | 3,705 | 3,715 | 3,585 | 3,610 | 951,400 | 3,610 |
| 2021-06-11 | 3,770 | 3,775 | 3,660 | 3,660 | 830,500 | 3,660 |
| 2021-06-10 | 3,780 | 3,785 | 3,730 | 3,745 | 604,600 | 3,745 |
| 2021-06-09 | 3,915 | 3,915 | 3,845 | 3,845 | 454,800 | 3,845 |
| 2021-06-08 | 3,820 | 3,920 | 3,820 | 3,885 | 742,800 | 3,885 |
| 2021-06-07 | 3,800 | 3,870 | 3,795 | 3,815 | 677,700 | 3,815 |
| 2021-06-04 | 3,795 | 3,825 | 3,735 | 3,735 | 890,400 | 3,735 |
| 2021-06-03 | 3,845 | 3,860 | 3,815 | 3,850 | 553,600 | 3,850 |
| 2021-06-02 | 3,805 | 3,900 | 3,770 | 3,865 | 854,000 | 3,865 |
| 2021-06-01 | 3,750 | 3,790 | 3,710 | 3,775 | 467,700 | 3,775 |
| 2021-05-31 | 3,755 | 3,795 | 3,690 | 3,705 | 470,300 | 3,705 |
| 2021-05-28 | 3,815 | 3,850 | 3,705 | 3,760 | 1,009,600 | 3,760 |
| 2021-05-27 | 3,785 | 3,860 | 3,755 | 3,790 | 2,223,500 | 3,790 |
| 2021-05-26 | 3,780 | 3,905 | 3,780 | 3,835 | 1,135,100 | 3,835 |
| 2021-05-25 | 3,750 | 3,795 | 3,650 | 3,745 | 940,500 | 3,745 |
| 2021-05-24 | 3,725 | 3,790 | 3,710 | 3,745 | 771,300 | 3,745 |
| 2021-05-21 | 3,635 | 3,695 | 3,620 | 3,690 | 631,200 | 3,690 |
| 2021-05-20 | 3,655 | 3,715 | 3,625 | 3,675 | 924,400 | 3,675 |
| 2021-05-19 | 3,600 | 3,675 | 3,595 | 3,660 | 856,100 | 3,660 |
| 2021-05-18 | 3,495 | 3,625 | 3,480 | 3,600 | 854,800 | 3,600 |
| 2021-05-17 | 3,580 | 3,600 | 3,445 | 3,470 | 574,900 | 3,470 |
| 2021-05-14 | 3,425 | 3,565 | 3,410 | 3,550 | 721,600 | 3,550 |
| 2021-05-13 | 3,450 | 3,480 | 3,415 | 3,420 | 1,010,700 | 3,420 |
| 2021-05-12 | 3,450 | 3,540 | 3,450 | 3,495 | 1,341,300 | 3,495 |
| 2021-05-11 | 3,540 | 3,575 | 3,375 | 3,380 | 1,276,000 | 3,380 |
| 2021-05-10 | 3,615 | 3,645 | 3,570 | 3,595 | 738,600 | 3,595 |
| 2021-05-07 | 3,540 | 3,605 | 3,510 | 3,580 | 914,400 | 3,580 |
| 2021-05-06 | 3,625 | 3,655 | 3,545 | 3,580 | 1,690,900 | 3,580 |
| 2021-04-30 | 3,750 | 3,760 | 3,630 | 3,690 | 1,116,800 | 3,690 |
| 2021-04-28 | 3,575 | 3,785 | 3,535 | 3,775 | 4,005,900 | 3,775 |
| 2021-04-27 | 3,500 | 3,550 | 3,480 | 3,505 | 1,255,700 | 3,505 |
| 2021-04-26 | 3,440 | 3,570 | 3,410 | 3,485 | 1,111,900 | 3,485 |
| 2021-04-23 | 3,470 | 3,495 | 3,420 | 3,435 | 585,600 | 3,435 |
| 2021-04-22 | 3,440 | 3,475 | 3,405 | 3,450 | 551,500 | 3,450 |
| 2021-04-21 | 3,465 | 3,470 | 3,350 | 3,370 | 625,300 | 3,370 |
| 2021-04-20 | 3,480 | 3,580 | 3,435 | 3,500 | 716,800 | 3,500 |
| 2021-04-19 | 3,445 | 3,515 | 3,435 | 3,490 | 431,900 | 3,490 |
| 2021-04-16 | 3,430 | 3,480 | 3,430 | 3,450 | 473,600 | 3,450 |
| 2021-04-15 | 3,480 | 3,485 | 3,405 | 3,425 | 621,400 | 3,425 |
| 2021-04-14 | 3,510 | 3,645 | 3,470 | 3,540 | 1,385,700 | 3,540 |
| 2021-04-13 | 3,410 | 3,490 | 3,370 | 3,425 | 617,500 | 3,425 |
| 2021-04-12 | 3,490 | 3,490 | 3,395 | 3,405 | 433,900 | 3,405 |
| 2021-04-09 | 3,570 | 3,580 | 3,465 | 3,485 | 717,100 | 3,485 |
| 2021-04-08 | 3,445 | 3,530 | 3,425 | 3,510 | 886,700 | 3,510 |
| 2021-04-07 | 3,385 | 3,430 | 3,290 | 3,425 | 861,300 | 3,425 |
| 2021-04-06 | 3,390 | 3,395 | 3,270 | 3,275 | 603,000 | 3,275 |
| 2021-04-05 | 3,440 | 3,450 | 3,340 | 3,375 | 638,600 | 3,375 |
| 2021-04-02 | 3,350 | 3,455 | 3,345 | 3,415 | 956,600 | 3,415 |
| 2021-04-01 | 3,310 | 3,325 | 3,260 | 3,285 | 495,500 | 3,285 |
| 2021-03-31 | 3,215 | 3,305 | 3,205 | 3,270 | 663,200 | 3,270 |
| 2021-03-30 | 3,265 | 3,280 | 3,200 | 3,235 | 498,500 | 3,235 |
| 2021-03-29 | 3,230 | 3,305 | 3,225 | 3,255 | 989,600 | 3,255 |
| 2021-03-26 | 3,190 | 3,225 | 3,175 | 3,200 | 757,600 | 3,200 |
| 2021-03-25 | 3,110 | 3,185 | 3,105 | 3,165 | 739,900 | 3,165 |
| 2021-03-24 | 3,225 | 3,265 | 3,100 | 3,175 | 853,000 | 3,175 |
| 2021-03-23 | 3,305 | 3,350 | 3,210 | 3,215 | 704,200 | 3,215 |
| 2021-03-22 | 3,255 | 3,320 | 3,255 | 3,295 | 742,100 | 3,295 |
| 2021-03-19 | 3,360 | 3,360 | 3,255 | 3,305 | 1,249,100 | 3,305 |
| 2021-03-18 | 3,455 | 3,455 | 3,360 | 3,375 | 870,200 | 3,375 |
| 2021-03-17 | 3,360 | 3,430 | 3,320 | 3,430 | 773,300 | 3,430 |
| 2021-03-16 | 3,365 | 3,380 | 3,280 | 3,355 | 607,700 | 3,355 |
| 2021-03-15 | 3,375 | 3,395 | 3,340 | 3,370 | 470,200 | 3,370 |
| 2021-03-12 | 3,330 | 3,395 | 3,280 | 3,375 | 966,300 | 3,375 |
| 2021-03-11 | 3,190 | 3,280 | 3,175 | 3,280 | 685,800 | 3,280 |
| 2021-03-10 | 3,260 | 3,305 | 3,200 | 3,210 | 828,900 | 3,210 |
| 2021-03-09 | 3,150 | 3,215 | 3,100 | 3,195 | 1,055,600 | 3,195 |
| 2021-03-08 | 3,350 | 3,355 | 3,195 | 3,205 | 653,800 | 3,205 |
| 2021-03-05 | 3,245 | 3,320 | 3,185 | 3,320 | 879,500 | 3,320 |
| 2021-03-04 | 3,245 | 3,320 | 3,230 | 3,300 | 767,900 | 3,300 |
| 2021-03-03 | 3,380 | 3,400 | 3,315 | 3,345 | 669,500 | 3,345 |
| 2021-03-02 | 3,530 | 3,540 | 3,355 | 3,395 | 634,200 | 3,395 |
| 2021-03-01 | 3,425 | 3,460 | 3,390 | 3,440 | 565,400 | 3,440 |
| 2021-02-26 | 3,410 | 3,440 | 3,330 | 3,330 | 1,585,600 | 3,330 |
| 2021-02-25 | 3,560 | 3,580 | 3,465 | 3,475 | 654,300 | 3,475 |
| 2021-02-24 | 3,580 | 3,605 | 3,530 | 3,540 | 905,100 | 3,540 |
| 2021-02-22 | 3,665 | 3,700 | 3,575 | 3,590 | 648,800 | 3,590 |
| 2021-02-19 | 3,590 | 3,640 | 3,555 | 3,625 | 1,327,400 | 3,625 |
| 2021-02-18 | 3,525 | 3,665 | 3,480 | 3,630 | 1,562,200 | 3,630 |
| 2021-02-17 | 3,410 | 3,515 | 3,410 | 3,515 | 852,200 | 3,515 |
| 2021-02-16 | 3,485 | 3,520 | 3,425 | 3,455 | 739,000 | 3,455 |
| 2021-02-15 | 3,495 | 3,520 | 3,455 | 3,480 | 476,300 | 3,480 |
| 2021-02-12 | 3,460 | 3,500 | 3,440 | 3,465 | 603,400 | 3,465 |
| 2021-02-10 | 3,415 | 3,470 | 3,405 | 3,450 | 1,255,900 | 3,450 |
| 2021-02-09 | 3,545 | 3,545 | 3,460 | 3,505 | 1,202,400 | 3,505 |
| 2021-02-08 | 3,605 | 3,670 | 3,545 | 3,595 | 1,369,500 | 3,595 |
| 2021-02-05 | 3,490 | 3,585 | 3,470 | 3,585 | 1,507,700 | 3,585 |
| 2021-02-04 | 3,435 | 3,450 | 3,345 | 3,445 | 1,868,700 | 3,445 |
| 2021-02-03 | 3,505 | 3,530 | 3,435 | 3,485 | 1,625,400 | 3,485 |
| 2021-02-02 | 3,430 | 3,615 | 3,420 | 3,470 | 3,720,900 | 3,470 |
| 2021-02-01 | 3,190 | 3,435 | 3,120 | 3,435 | 5,162,000 | 3,435 |
| 2021-01-29 | 2,973 | 3,055 | 2,933 | 2,933 | 2,066,600 | 2,933 |
| 2021-01-28 | 2,915 | 2,983 | 2,883 | 2,939 | 3,082,800 | 2,939 |
| 2021-01-27 | 2,993 | 3,030 | 2,960 | 3,010 | 983,700 | 3,010 |
| 2021-01-26 | 3,015 | 3,015 | 2,915 | 2,943 | 1,604,600 | 2,943 |
| 2021-01-25 | 3,020 | 3,060 | 3,000 | 3,045 | 885,900 | 3,045 |
| 2021-01-22 | 2,961 | 3,075 | 2,959 | 2,994 | 2,312,000 | 2,994 |
| 2021-01-21 | 2,723 | 2,948 | 2,689 | 2,935 | 2,288,600 | 2,935 |
| 2021-01-20 | 2,738 | 2,759 | 2,716 | 2,739 | 1,011,800 | 2,739 |
| 2021-01-19 | 2,783 | 2,789 | 2,718 | 2,740 | 951,300 | 2,740 |
| 2021-01-18 | 2,807 | 2,829 | 2,768 | 2,783 | 877,200 | 2,783 |
| 2021-01-15 | 2,767 | 2,814 | 2,754 | 2,800 | 1,362,000 | 2,800 |
| 2021-01-14 | 2,689 | 2,778 | 2,674 | 2,768 | 1,279,400 | 2,768 |
| 2021-01-13 | 2,729 | 2,735 | 2,680 | 2,706 | 955,500 | 2,706 |
| 2021-01-12 | 2,740 | 2,768 | 2,704 | 2,750 | 1,623,700 | 2,750 |
| 2021-01-08 | 2,727 | 2,764 | 2,715 | 2,732 | 1,341,600 | 2,732 |
| 2021-01-07 | 2,688 | 2,705 | 2,664 | 2,699 | 996,000 | 2,699 |
| 2021-01-06 | 2,689 | 2,749 | 2,652 | 2,670 | 1,801,100 | 2,670 |
| 2021-01-05 | 2,624 | 2,660 | 2,586 | 2,658 | 1,192,300 | 2,658 |
| 2021-01-04 | 2,599 | 2,640 | 2,575 | 2,593 | 1,211,600 | 2,593 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
