3141 ウエルシアホールディングス(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 | 3,610 | 3,650 | 3,590 | 3,590 | 330,700 | 3,590 |
| 2021-12-29 | 3,565 | 3,655 | 3,565 | 3,630 | 405,200 | 3,630 |
| 2021-12-28 | 3,560 | 3,615 | 3,545 | 3,585 | 421,000 | 3,585 |
| 2021-12-27 | 3,555 | 3,560 | 3,480 | 3,535 | 385,200 | 3,535 |
| 2021-12-24 | 3,610 | 3,610 | 3,530 | 3,560 | 573,000 | 3,560 |
| 2021-12-23 | 3,705 | 3,715 | 3,570 | 3,600 | 654,300 | 3,600 |
| 2021-12-22 | 3,775 | 3,780 | 3,680 | 3,730 | 444,600 | 3,730 |
| 2021-12-21 | 3,860 | 3,870 | 3,795 | 3,805 | 397,500 | 3,805 |
| 2021-12-20 | 3,830 | 3,865 | 3,810 | 3,855 | 380,600 | 3,855 |
| 2021-12-17 | 3,890 | 3,930 | 3,870 | 3,895 | 364,700 | 3,895 |
| 2021-12-16 | 3,945 | 3,950 | 3,905 | 3,920 | 220,700 | 3,920 |
| 2021-12-15 | 3,820 | 3,920 | 3,820 | 3,885 | 210,900 | 3,885 |
| 2021-12-14 | 3,880 | 3,905 | 3,840 | 3,845 | 259,000 | 3,845 |
| 2021-12-13 | 3,935 | 3,940 | 3,830 | 3,830 | 256,800 | 3,830 |
| 2021-12-10 | 3,935 | 3,950 | 3,895 | 3,910 | 285,000 | 3,910 |
| 2021-12-09 | 3,930 | 3,955 | 3,865 | 3,900 | 270,200 | 3,900 |
| 2021-12-08 | 3,955 | 3,980 | 3,890 | 3,905 | 368,800 | 3,905 |
| 2021-12-07 | 3,900 | 3,920 | 3,840 | 3,910 | 364,300 | 3,910 |
| 2021-12-06 | 3,890 | 3,925 | 3,815 | 3,885 | 332,000 | 3,885 |
| 2021-12-03 | 3,845 | 3,870 | 3,775 | 3,865 | 372,000 | 3,865 |
| 2021-12-02 | 3,890 | 3,925 | 3,865 | 3,875 | 387,000 | 3,875 |
| 2021-12-01 | 3,955 | 3,980 | 3,870 | 3,890 | 447,800 | 3,890 |
| 2021-11-30 | 4,120 | 4,165 | 4,005 | 4,025 | 672,000 | 4,025 |
| 2021-11-29 | 4,160 | 4,215 | 4,095 | 4,100 | 333,200 | 4,100 |
| 2021-11-26 | 4,115 | 4,210 | 4,105 | 4,205 | 404,100 | 4,205 |
| 2021-11-25 | 4,180 | 4,210 | 4,100 | 4,125 | 296,100 | 4,125 |
| 2021-11-24 | 4,250 | 4,270 | 4,175 | 4,180 | 457,900 | 4,180 |
| 2021-11-22 | 4,235 | 4,330 | 4,225 | 4,320 | 224,800 | 4,320 |
| 2021-11-19 | 4,215 | 4,240 | 4,180 | 4,220 | 304,000 | 4,220 |
| 2021-11-18 | 4,100 | 4,205 | 4,085 | 4,190 | 346,000 | 4,190 |
| 2021-11-17 | 4,240 | 4,260 | 4,130 | 4,130 | 458,000 | 4,130 |
| 2021-11-16 | 4,315 | 4,345 | 4,300 | 4,305 | 288,500 | 4,305 |
| 2021-11-15 | 4,325 | 4,365 | 4,310 | 4,325 | 276,400 | 4,325 |
| 2021-11-12 | 4,315 | 4,385 | 4,315 | 4,360 | 411,400 | 4,360 |
| 2021-11-11 | 4,380 | 4,385 | 4,315 | 4,325 | 342,600 | 4,325 |
| 2021-11-10 | 4,330 | 4,390 | 4,325 | 4,330 | 417,600 | 4,330 |
| 2021-11-09 | 4,235 | 4,340 | 4,235 | 4,305 | 429,600 | 4,305 |
| 2021-11-08 | 4,300 | 4,305 | 4,245 | 4,250 | 320,500 | 4,250 |
| 2021-11-05 | 4,245 | 4,340 | 4,235 | 4,305 | 327,300 | 4,305 |
| 2021-11-04 | 4,225 | 4,275 | 4,195 | 4,260 | 521,400 | 4,260 |
| 2021-11-02 | 4,240 | 4,245 | 4,190 | 4,230 | 296,300 | 4,230 |
| 2021-11-01 | 4,320 | 4,330 | 4,265 | 4,295 | 296,400 | 4,295 |
| 2021-10-29 | 4,260 | 4,270 | 4,190 | 4,255 | 462,600 | 4,255 |
| 2021-10-28 | 4,310 | 4,365 | 4,260 | 4,265 | 426,700 | 4,265 |
| 2021-10-27 | 4,255 | 4,310 | 4,240 | 4,265 | 380,200 | 4,265 |
| 2021-10-26 | 4,170 | 4,275 | 4,160 | 4,255 | 451,200 | 4,255 |
| 2021-10-25 | 4,180 | 4,180 | 4,100 | 4,115 | 151,100 | 4,115 |
| 2021-10-22 | 4,165 | 4,175 | 4,120 | 4,150 | 191,900 | 4,150 |
| 2021-10-21 | 4,195 | 4,215 | 4,160 | 4,190 | 255,400 | 4,190 |
| 2021-10-20 | 4,200 | 4,240 | 4,155 | 4,215 | 292,700 | 4,215 |
| 2021-10-19 | 4,130 | 4,195 | 4,115 | 4,185 | 344,500 | 4,185 |
| 2021-10-18 | 4,225 | 4,230 | 4,080 | 4,080 | 420,400 | 4,080 |
| 2021-10-15 | 4,230 | 4,270 | 4,210 | 4,255 | 405,700 | 4,255 |
| 2021-10-14 | 4,135 | 4,215 | 4,120 | 4,180 | 402,800 | 4,180 |
| 2021-10-13 | 4,105 | 4,145 | 4,060 | 4,115 | 388,900 | 4,115 |
| 2021-10-12 | 4,135 | 4,170 | 4,110 | 4,130 | 383,000 | 4,130 |
| 2021-10-11 | 4,055 | 4,170 | 4,030 | 4,155 | 490,000 | 4,155 |
| 2021-10-08 | 4,000 | 4,060 | 3,890 | 4,040 | 860,500 | 4,040 |
| 2021-10-07 | 4,170 | 4,280 | 4,030 | 4,120 | 1,584,900 | 4,120 |
| 2021-10-06 | 3,885 | 3,940 | 3,825 | 3,890 | 847,000 | 3,890 |
| 2021-10-05 | 3,920 | 3,965 | 3,900 | 3,920 | 317,000 | 3,920 |
| 2021-10-04 | 3,935 | 3,975 | 3,925 | 3,970 | 361,500 | 3,970 |
| 2021-10-01 | 3,950 | 3,980 | 3,895 | 3,950 | 419,000 | 3,950 |
| 2021-09-30 | 3,990 | 4,030 | 3,970 | 4,010 | 355,900 | 4,010 |
| 2021-09-29 | 4,030 | 4,065 | 3,965 | 4,010 | 496,500 | 4,010 |
| 2021-09-28 | 4,140 | 4,140 | 4,025 | 4,045 | 484,900 | 4,045 |
| 2021-09-27 | 4,130 | 4,190 | 4,125 | 4,170 | 359,300 | 4,170 |
| 2021-09-24 | 4,150 | 4,190 | 4,095 | 4,135 | 420,000 | 4,135 |
| 2021-09-22 | 4,145 | 4,205 | 4,130 | 4,150 | 473,100 | 4,150 |
| 2021-09-21 | 4,135 | 4,175 | 4,100 | 4,145 | 464,000 | 4,145 |
| 2021-09-17 | 4,140 | 4,170 | 4,120 | 4,150 | 850,700 | 4,150 |
| 2021-09-16 | 4,020 | 4,095 | 4,015 | 4,090 | 361,800 | 4,090 |
| 2021-09-15 | 4,085 | 4,085 | 4,010 | 4,030 | 468,500 | 4,030 |
| 2021-09-14 | 4,080 | 4,130 | 4,065 | 4,120 | 398,300 | 4,120 |
| 2021-09-13 | 4,120 | 4,145 | 4,075 | 4,140 | 388,600 | 4,140 |
| 2021-09-10 | 4,030 | 4,110 | 4,015 | 4,110 | 507,300 | 4,110 |
| 2021-09-09 | 4,030 | 4,080 | 3,990 | 4,005 | 384,300 | 4,005 |
| 2021-09-08 | 4,100 | 4,125 | 4,055 | 4,060 | 477,600 | 4,060 |
| 2021-09-07 | 3,965 | 4,060 | 3,965 | 4,050 | 484,600 | 4,050 |
| 2021-09-06 | 3,965 | 3,970 | 3,860 | 3,925 | 735,700 | 3,925 |
| 2021-09-03 | 3,925 | 3,955 | 3,875 | 3,940 | 496,700 | 3,940 |
| 2021-09-02 | 3,885 | 3,960 | 3,875 | 3,960 | 478,700 | 3,960 |
| 2021-09-01 | 3,905 | 3,920 | 3,865 | 3,880 | 502,900 | 3,880 |
| 2021-08-31 | 3,955 | 3,955 | 3,835 | 3,885 | 818,700 | 3,885 |
| 2021-08-30 | 3,985 | 4,005 | 3,935 | 3,985 | 360,600 | 3,985 |
| 2021-08-27 | 4,050 | 4,075 | 4,005 | 4,015 | 336,600 | 4,015 |
| 2021-08-26 | 4,045 | 4,075 | 4,015 | 4,050 | 390,300 | 4,050 |
| 2021-08-25 | 4,060 | 4,130 | 4,035 | 4,090 | 559,700 | 4,090 |
| 2021-08-24 | 4,095 | 4,135 | 4,065 | 4,080 | 559,600 | 4,080 |
| 2021-08-23 | 4,130 | 4,140 | 4,055 | 4,100 | 403,700 | 4,100 |
| 2021-08-20 | 4,020 | 4,150 | 4,015 | 4,110 | 630,400 | 4,110 |
| 2021-08-19 | 3,990 | 4,060 | 3,960 | 4,030 | 444,700 | 4,030 |
| 2021-08-18 | 3,920 | 4,040 | 3,905 | 4,015 | 1,020,400 | 4,015 |
| 2021-08-17 | 3,795 | 3,895 | 3,785 | 3,850 | 465,000 | 3,850 |
| 2021-08-16 | 3,880 | 3,880 | 3,755 | 3,760 | 371,800 | 3,760 |
| 2021-08-13 | 3,775 | 3,855 | 3,755 | 3,845 | 363,300 | 3,845 |
| 2021-08-12 | 3,780 | 3,790 | 3,745 | 3,750 | 264,700 | 3,750 |
| 2021-08-11 | 3,750 | 3,805 | 3,745 | 3,780 | 374,400 | 3,780 |
| 2021-08-10 | 3,680 | 3,780 | 3,670 | 3,760 | 465,400 | 3,760 |
| 2021-08-06 | 3,690 | 3,705 | 3,640 | 3,640 | 353,200 | 3,640 |
| 2021-08-05 | 3,665 | 3,720 | 3,660 | 3,695 | 194,700 | 3,695 |
| 2021-08-04 | 3,625 | 3,690 | 3,595 | 3,675 | 523,400 | 3,675 |
| 2021-08-03 | 3,700 | 3,735 | 3,655 | 3,675 | 264,500 | 3,675 |
| 2021-08-02 | 3,735 | 3,755 | 3,695 | 3,705 | 342,900 | 3,705 |
| 2021-07-30 | 3,640 | 3,750 | 3,620 | 3,725 | 657,400 | 3,725 |
| 2021-07-29 | 3,685 | 3,690 | 3,620 | 3,640 | 531,100 | 3,640 |
| 2021-07-28 | 3,700 | 3,710 | 3,630 | 3,670 | 380,100 | 3,670 |
| 2021-07-27 | 3,705 | 3,750 | 3,685 | 3,735 | 417,200 | 3,735 |
| 2021-07-26 | 3,705 | 3,715 | 3,665 | 3,690 | 410,800 | 3,690 |
| 2021-07-21 | 3,610 | 3,690 | 3,605 | 3,660 | 592,900 | 3,660 |
| 2021-07-20 | 3,570 | 3,660 | 3,530 | 3,625 | 1,125,300 | 3,625 |
| 2021-07-19 | 3,425 | 3,480 | 3,425 | 3,455 | 394,800 | 3,455 |
| 2021-07-16 | 3,385 | 3,450 | 3,380 | 3,425 | 323,000 | 3,425 |
| 2021-07-15 | 3,460 | 3,490 | 3,395 | 3,410 | 482,100 | 3,410 |
| 2021-07-14 | 3,470 | 3,475 | 3,385 | 3,420 | 521,600 | 3,420 |
| 2021-07-13 | 3,395 | 3,490 | 3,385 | 3,480 | 641,500 | 3,480 |
| 2021-07-12 | 3,370 | 3,410 | 3,350 | 3,375 | 530,300 | 3,375 |
| 2021-07-09 | 3,270 | 3,320 | 3,250 | 3,290 | 980,900 | 3,290 |
| 2021-07-08 | 3,275 | 3,385 | 3,235 | 3,305 | 1,400,700 | 3,305 |
| 2021-07-07 | 3,425 | 3,480 | 3,410 | 3,465 | 671,200 | 3,465 |
| 2021-07-06 | 3,480 | 3,495 | 3,420 | 3,430 | 292,200 | 3,430 |
| 2021-07-05 | 3,515 | 3,520 | 3,415 | 3,455 | 761,600 | 3,455 |
| 2021-07-02 | 3,630 | 3,660 | 3,480 | 3,500 | 1,008,700 | 3,500 |
| 2021-07-01 | 3,645 | 3,700 | 3,630 | 3,670 | 448,200 | 3,670 |
| 2021-06-30 | 3,730 | 3,735 | 3,590 | 3,630 | 739,900 | 3,630 |
| 2021-06-29 | 3,730 | 3,765 | 3,725 | 3,750 | 407,800 | 3,750 |
| 2021-06-28 | 3,690 | 3,720 | 3,680 | 3,700 | 251,600 | 3,700 |
| 2021-06-25 | 3,730 | 3,735 | 3,680 | 3,685 | 300,600 | 3,685 |
| 2021-06-24 | 3,715 | 3,745 | 3,695 | 3,725 | 355,400 | 3,725 |
| 2021-06-23 | 3,740 | 3,760 | 3,695 | 3,730 | 482,600 | 3,730 |
| 2021-06-22 | 3,700 | 3,780 | 3,695 | 3,755 | 671,100 | 3,755 |
| 2021-06-21 | 3,605 | 3,700 | 3,595 | 3,630 | 550,600 | 3,630 |
| 2021-06-18 | 3,630 | 3,655 | 3,580 | 3,640 | 605,000 | 3,640 |
| 2021-06-17 | 3,605 | 3,660 | 3,585 | 3,590 | 342,000 | 3,590 |
| 2021-06-16 | 3,650 | 3,660 | 3,590 | 3,645 | 489,700 | 3,645 |
| 2021-06-15 | 3,525 | 3,595 | 3,510 | 3,590 | 417,300 | 3,590 |
| 2021-06-14 | 3,505 | 3,520 | 3,470 | 3,520 | 218,800 | 3,520 |
| 2021-06-11 | 3,460 | 3,510 | 3,420 | 3,490 | 468,400 | 3,490 |
| 2021-06-10 | 3,450 | 3,490 | 3,410 | 3,430 | 338,200 | 3,430 |
| 2021-06-09 | 3,440 | 3,500 | 3,435 | 3,470 | 380,300 | 3,470 |
| 2021-06-08 | 3,425 | 3,475 | 3,405 | 3,460 | 414,300 | 3,460 |
| 2021-06-07 | 3,440 | 3,450 | 3,410 | 3,415 | 325,000 | 3,415 |
| 2021-06-04 | 3,380 | 3,410 | 3,355 | 3,405 | 325,300 | 3,405 |
| 2021-06-03 | 3,305 | 3,375 | 3,300 | 3,365 | 386,400 | 3,365 |
| 2021-06-02 | 3,280 | 3,300 | 3,235 | 3,285 | 408,900 | 3,285 |
| 2021-06-01 | 3,340 | 3,355 | 3,265 | 3,275 | 447,200 | 3,275 |
| 2021-05-31 | 3,375 | 3,410 | 3,345 | 3,345 | 258,200 | 3,345 |
| 2021-05-28 | 3,355 | 3,400 | 3,355 | 3,385 | 271,100 | 3,385 |
| 2021-05-27 | 3,320 | 3,385 | 3,310 | 3,380 | 1,105,100 | 3,380 |
| 2021-05-26 | 3,320 | 3,400 | 3,320 | 3,375 | 449,100 | 3,375 |
| 2021-05-25 | 3,370 | 3,385 | 3,320 | 3,320 | 466,700 | 3,320 |
| 2021-05-24 | 3,395 | 3,410 | 3,365 | 3,365 | 245,100 | 3,365 |
| 2021-05-21 | 3,410 | 3,440 | 3,385 | 3,405 | 344,100 | 3,405 |
| 2021-05-20 | 3,390 | 3,410 | 3,375 | 3,375 | 293,000 | 3,375 |
| 2021-05-19 | 3,400 | 3,435 | 3,360 | 3,415 | 366,200 | 3,415 |
| 2021-05-18 | 3,345 | 3,395 | 3,335 | 3,385 | 307,000 | 3,385 |
| 2021-05-17 | 3,400 | 3,415 | 3,365 | 3,390 | 323,300 | 3,390 |
| 2021-05-14 | 3,365 | 3,440 | 3,355 | 3,415 | 618,600 | 3,415 |
| 2021-05-13 | 3,380 | 3,405 | 3,325 | 3,325 | 500,400 | 3,325 |
| 2021-05-12 | 3,400 | 3,465 | 3,385 | 3,395 | 414,700 | 3,395 |
| 2021-05-11 | 3,485 | 3,495 | 3,405 | 3,410 | 513,700 | 3,410 |
| 2021-05-10 | 3,415 | 3,475 | 3,405 | 3,475 | 320,900 | 3,475 |
| 2021-05-07 | 3,440 | 3,530 | 3,440 | 3,470 | 503,100 | 3,470 |
| 2021-05-06 | 3,470 | 3,495 | 3,410 | 3,410 | 584,300 | 3,410 |
| 2021-04-30 | 3,360 | 3,455 | 3,355 | 3,410 | 567,100 | 3,410 |
| 2021-04-28 | 3,445 | 3,455 | 3,350 | 3,395 | 964,900 | 3,395 |
| 2021-04-27 | 3,560 | 3,570 | 3,470 | 3,470 | 731,600 | 3,470 |
| 2021-04-26 | 3,595 | 3,595 | 3,545 | 3,555 | 348,600 | 3,555 |
| 2021-04-23 | 3,580 | 3,615 | 3,575 | 3,610 | 360,100 | 3,610 |
| 2021-04-22 | 3,600 | 3,615 | 3,570 | 3,595 | 324,300 | 3,595 |
| 2021-04-21 | 3,550 | 3,590 | 3,515 | 3,565 | 435,700 | 3,565 |
| 2021-04-20 | 3,660 | 3,660 | 3,585 | 3,585 | 487,000 | 3,585 |
| 2021-04-19 | 3,700 | 3,735 | 3,665 | 3,690 | 516,400 | 3,690 |
| 2021-04-16 | 3,750 | 3,750 | 3,695 | 3,700 | 262,300 | 3,700 |
| 2021-04-15 | 3,720 | 3,740 | 3,695 | 3,730 | 382,500 | 3,730 |
| 2021-04-14 | 3,730 | 3,745 | 3,690 | 3,720 | 395,200 | 3,720 |
| 2021-04-13 | 3,695 | 3,730 | 3,680 | 3,725 | 742,600 | 3,725 |
| 2021-04-12 | 3,645 | 3,685 | 3,600 | 3,655 | 608,800 | 3,655 |
| 2021-04-09 | 3,600 | 3,650 | 3,585 | 3,610 | 827,600 | 3,610 |
| 2021-04-08 | 3,800 | 3,800 | 3,620 | 3,635 | 1,643,700 | 3,635 |
| 2021-04-07 | 3,950 | 3,970 | 3,870 | 3,870 | 1,061,800 | 3,870 |
| 2021-04-06 | 3,860 | 3,940 | 3,840 | 3,925 | 909,400 | 3,925 |
| 2021-04-05 | 3,915 | 3,920 | 3,800 | 3,800 | 663,400 | 3,800 |
| 2021-04-02 | 3,900 | 3,935 | 3,835 | 3,885 | 477,800 | 3,885 |
| 2021-04-01 | 3,830 | 3,900 | 3,825 | 3,845 | 564,100 | 3,845 |
| 2021-03-31 | 3,860 | 3,875 | 3,800 | 3,800 | 594,600 | 3,800 |
| 2021-03-30 | 4,005 | 4,025 | 3,880 | 3,890 | 622,700 | 3,890 |
| 2021-03-29 | 3,820 | 3,955 | 3,805 | 3,955 | 1,028,500 | 3,955 |
| 2021-03-26 | 3,780 | 3,805 | 3,705 | 3,790 | 520,500 | 3,790 |
| 2021-03-25 | 3,800 | 3,830 | 3,740 | 3,785 | 458,100 | 3,785 |
| 2021-03-24 | 3,835 | 3,895 | 3,795 | 3,795 | 800,900 | 3,795 |
| 2021-03-23 | 3,805 | 3,840 | 3,775 | 3,775 | 400,800 | 3,775 |
| 2021-03-22 | 3,845 | 3,845 | 3,790 | 3,805 | 409,600 | 3,805 |
| 2021-03-19 | 3,830 | 3,900 | 3,815 | 3,845 | 671,500 | 3,845 |
| 2021-03-18 | 3,805 | 3,860 | 3,760 | 3,845 | 504,800 | 3,845 |
| 2021-03-17 | 3,900 | 3,910 | 3,820 | 3,835 | 477,200 | 3,835 |
| 2021-03-16 | 3,880 | 3,905 | 3,855 | 3,905 | 549,400 | 3,905 |
| 2021-03-15 | 3,850 | 3,895 | 3,820 | 3,895 | 522,300 | 3,895 |
| 2021-03-12 | 3,840 | 3,890 | 3,775 | 3,855 | 1,316,900 | 3,855 |
| 2021-03-11 | 3,720 | 3,865 | 3,665 | 3,860 | 1,998,100 | 3,860 |
| 2021-03-10 | 3,550 | 3,625 | 3,540 | 3,590 | 729,900 | 3,590 |
| 2021-03-09 | 3,575 | 3,635 | 3,535 | 3,585 | 1,429,300 | 3,585 |
| 2021-03-08 | 3,435 | 3,470 | 3,365 | 3,365 | 628,500 | 3,365 |
| 2021-03-05 | 3,425 | 3,445 | 3,400 | 3,440 | 528,400 | 3,440 |
| 2021-03-04 | 3,350 | 3,440 | 3,330 | 3,410 | 808,000 | 3,410 |
| 2021-03-03 | 3,430 | 3,440 | 3,365 | 3,400 | 876,100 | 3,400 |
| 2021-03-02 | 3,530 | 3,540 | 3,455 | 3,465 | 701,000 | 3,465 |
| 2021-03-01 | 3,455 | 3,550 | 3,430 | 3,550 | 640,400 | 3,550 |
| 2021-02-26 | 3,525 | 3,535 | 3,405 | 3,405 | 854,600 | 3,405 |
| 2021-02-25 | 3,555 | 3,555 | 3,490 | 3,520 | 985,000 | 3,520 |
| 2021-02-24 | 3,590 | 3,595 | 3,535 | 3,565 | 1,950,000 | 3,565 |
| 2021-02-22 | 3,675 | 3,680 | 3,560 | 3,615 | 1,389,600 | 3,615 |
| 2021-02-19 | 3,515 | 3,680 | 3,510 | 3,670 | 1,947,000 | 3,670 |
| 2021-02-18 | 3,550 | 3,575 | 3,515 | 3,520 | 785,900 | 3,520 |
| 2021-02-17 | 3,600 | 3,620 | 3,515 | 3,515 | 923,300 | 3,515 |
| 2021-02-16 | 3,640 | 3,695 | 3,610 | 3,620 | 579,500 | 3,620 |
| 2021-02-15 | 3,640 | 3,645 | 3,595 | 3,635 | 450,300 | 3,635 |
| 2021-02-12 | 3,625 | 3,655 | 3,610 | 3,620 | 684,100 | 3,620 |
| 2021-02-10 | 3,665 | 3,665 | 3,610 | 3,630 | 509,200 | 3,630 |
| 2021-02-09 | 3,640 | 3,680 | 3,595 | 3,680 | 633,700 | 3,680 |
| 2021-02-08 | 3,610 | 3,650 | 3,590 | 3,620 | 681,500 | 3,620 |
| 2021-02-05 | 3,610 | 3,625 | 3,580 | 3,610 | 665,600 | 3,610 |
| 2021-02-04 | 3,595 | 3,605 | 3,540 | 3,580 | 659,600 | 3,580 |
| 2021-02-03 | 3,595 | 3,620 | 3,585 | 3,605 | 414,200 | 3,605 |
| 2021-02-02 | 3,575 | 3,605 | 3,565 | 3,585 | 460,900 | 3,585 |
| 2021-02-01 | 3,565 | 3,595 | 3,500 | 3,555 | 615,900 | 3,555 |
| 2021-01-29 | 3,620 | 3,655 | 3,560 | 3,560 | 587,700 | 3,560 |
| 2021-01-28 | 3,570 | 3,650 | 3,550 | 3,620 | 1,637,700 | 3,620 |
| 2021-01-27 | 3,625 | 3,665 | 3,580 | 3,625 | 726,100 | 3,625 |
| 2021-01-26 | 3,605 | 3,625 | 3,555 | 3,595 | 513,700 | 3,595 |
| 2021-01-25 | 3,620 | 3,625 | 3,580 | 3,625 | 539,600 | 3,625 |
| 2021-01-22 | 3,560 | 3,620 | 3,550 | 3,595 | 716,000 | 3,595 |
| 2021-01-21 | 3,515 | 3,570 | 3,485 | 3,550 | 726,900 | 3,550 |
| 2021-01-20 | 3,575 | 3,575 | 3,500 | 3,500 | 833,500 | 3,500 |
| 2021-01-19 | 3,655 | 3,675 | 3,575 | 3,600 | 856,500 | 3,600 |
| 2021-01-18 | 3,555 | 3,665 | 3,555 | 3,655 | 997,100 | 3,655 |
| 2021-01-15 | 3,510 | 3,535 | 3,465 | 3,510 | 1,001,100 | 3,510 |
| 2021-01-14 | 3,620 | 3,655 | 3,545 | 3,550 | 1,407,100 | 3,550 |
| 2021-01-13 | 3,770 | 3,770 | 3,605 | 3,605 | 1,763,600 | 3,605 |
| 2021-01-12 | 3,765 | 3,850 | 3,705 | 3,770 | 2,609,400 | 3,770 |
| 2021-01-08 | 3,930 | 4,040 | 3,900 | 4,040 | 1,062,000 | 4,040 |
| 2021-01-07 | 3,890 | 3,965 | 3,865 | 3,930 | 754,100 | 3,930 |
| 2021-01-06 | 3,795 | 3,935 | 3,785 | 3,890 | 534,600 | 3,890 |
| 2021-01-05 | 3,915 | 3,925 | 3,835 | 3,865 | 405,000 | 3,865 |
| 2021-01-04 | 3,955 | 3,955 | 3,855 | 3,895 | 418,400 | 3,895 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株