3182 オイシックス・ラ・大地(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 | 3,040 | 3,135 | 2,988 | 3,095 | 310,100 | 3,095 |
| 2021-12-29 | 2,999 | 3,090 | 2,995 | 3,075 | 148,900 | 3,075 |
| 2021-12-28 | 2,930 | 2,994 | 2,920 | 2,994 | 214,400 | 2,994 |
| 2021-12-27 | 2,933 | 2,948 | 2,866 | 2,926 | 325,200 | 2,926 |
| 2021-12-24 | 2,945 | 2,994 | 2,928 | 2,933 | 168,800 | 2,933 |
| 2021-12-23 | 2,950 | 2,999 | 2,894 | 2,918 | 234,200 | 2,918 |
| 2021-12-22 | 2,910 | 2,972 | 2,891 | 2,952 | 290,300 | 2,952 |
| 2021-12-21 | 2,920 | 2,946 | 2,854 | 2,880 | 276,000 | 2,880 |
| 2021-12-20 | 2,946 | 3,020 | 2,916 | 2,917 | 382,800 | 2,917 |
| 2021-12-17 | 3,015 | 3,020 | 2,905 | 2,919 | 304,700 | 2,919 |
| 2021-12-16 | 3,080 | 3,085 | 2,936 | 2,942 | 193,700 | 2,942 |
| 2021-12-15 | 2,988 | 3,025 | 2,952 | 3,010 | 227,700 | 3,010 |
| 2021-12-14 | 3,075 | 3,095 | 2,988 | 2,997 | 257,700 | 2,997 |
| 2021-12-13 | 3,130 | 3,165 | 3,025 | 3,040 | 247,200 | 3,040 |
| 2021-12-10 | 3,235 | 3,245 | 3,130 | 3,140 | 291,000 | 3,140 |
| 2021-12-09 | 3,315 | 3,355 | 3,200 | 3,205 | 195,500 | 3,205 |
| 2021-12-08 | 3,350 | 3,380 | 3,255 | 3,270 | 249,800 | 3,270 |
| 2021-12-07 | 3,280 | 3,360 | 3,235 | 3,345 | 226,400 | 3,345 |
| 2021-12-06 | 3,235 | 3,280 | 3,175 | 3,235 | 156,500 | 3,235 |
| 2021-12-03 | 3,150 | 3,205 | 3,085 | 3,195 | 230,500 | 3,195 |
| 2021-12-02 | 3,255 | 3,290 | 3,125 | 3,125 | 281,400 | 3,125 |
| 2021-12-01 | 3,290 | 3,370 | 3,210 | 3,325 | 261,500 | 3,325 |
| 2021-11-30 | 3,440 | 3,470 | 3,300 | 3,340 | 347,900 | 3,340 |
| 2021-11-29 | 3,375 | 3,590 | 3,355 | 3,440 | 429,600 | 3,440 |
| 2021-11-26 | 3,435 | 3,440 | 3,315 | 3,370 | 251,800 | 3,370 |
| 2021-11-25 | 3,555 | 3,610 | 3,450 | 3,450 | 183,500 | 3,450 |
| 2021-11-24 | 3,560 | 3,570 | 3,465 | 3,485 | 285,400 | 3,485 |
| 2021-11-22 | 3,590 | 3,625 | 3,500 | 3,620 | 179,800 | 3,620 |
| 2021-11-19 | 3,665 | 3,730 | 3,585 | 3,590 | 254,700 | 3,590 |
| 2021-11-18 | 3,655 | 3,715 | 3,550 | 3,700 | 347,100 | 3,700 |
| 2021-11-17 | 3,775 | 3,825 | 3,685 | 3,685 | 302,100 | 3,685 |
| 2021-11-16 | 3,710 | 3,845 | 3,670 | 3,800 | 520,000 | 3,800 |
| 2021-11-15 | 3,855 | 3,870 | 3,625 | 3,640 | 681,000 | 3,640 |
| 2021-11-12 | 4,170 | 4,175 | 3,815 | 3,850 | 817,800 | 3,850 |
| 2021-11-11 | 4,475 | 4,480 | 4,365 | 4,385 | 347,000 | 4,385 |
| 2021-11-10 | 4,655 | 4,685 | 4,525 | 4,545 | 197,800 | 4,545 |
| 2021-11-09 | 4,765 | 4,810 | 4,665 | 4,720 | 199,400 | 4,720 |
| 2021-11-08 | 4,975 | 4,985 | 4,775 | 4,785 | 259,700 | 4,785 |
| 2021-11-05 | 4,985 | 5,080 | 4,955 | 5,050 | 152,700 | 5,050 |
| 2021-11-04 | 5,050 | 5,080 | 4,850 | 4,925 | 209,900 | 4,925 |
| 2021-11-02 | 4,925 | 5,020 | 4,915 | 5,020 | 106,700 | 5,020 |
| 2021-11-01 | 4,850 | 4,940 | 4,785 | 4,940 | 158,100 | 4,940 |
| 2021-10-29 | 4,785 | 4,835 | 4,725 | 4,760 | 146,700 | 4,760 |
| 2021-10-28 | 4,765 | 4,845 | 4,715 | 4,755 | 402,600 | 4,755 |
| 2021-10-27 | 4,830 | 4,910 | 4,685 | 4,695 | 177,000 | 4,695 |
| 2021-10-26 | 4,815 | 4,930 | 4,785 | 4,810 | 135,100 | 4,810 |
| 2021-10-25 | 4,620 | 4,815 | 4,620 | 4,805 | 114,700 | 4,805 |
| 2021-10-22 | 4,795 | 4,850 | 4,640 | 4,690 | 137,700 | 4,690 |
| 2021-10-21 | 4,910 | 4,935 | 4,735 | 4,735 | 128,800 | 4,735 |
| 2021-10-20 | 5,110 | 5,160 | 5,000 | 5,060 | 196,900 | 5,060 |
| 2021-10-19 | 4,780 | 5,020 | 4,775 | 5,020 | 249,700 | 5,020 |
| 2021-10-18 | 4,610 | 4,675 | 4,520 | 4,665 | 123,700 | 4,665 |
| 2021-10-15 | 4,570 | 4,625 | 4,495 | 4,585 | 174,200 | 4,585 |
| 2021-10-14 | 4,550 | 4,585 | 4,435 | 4,535 | 117,100 | 4,535 |
| 2021-10-13 | 4,480 | 4,600 | 4,455 | 4,455 | 134,400 | 4,455 |
| 2021-10-12 | 4,500 | 4,605 | 4,440 | 4,550 | 169,500 | 4,550 |
| 2021-10-11 | 4,435 | 4,530 | 4,330 | 4,525 | 83,900 | 4,525 |
| 2021-10-08 | 4,505 | 4,565 | 4,370 | 4,425 | 172,300 | 4,425 |
| 2021-10-07 | 4,495 | 4,695 | 4,405 | 4,405 | 211,100 | 4,405 |
| 2021-10-06 | 4,365 | 4,550 | 4,345 | 4,485 | 283,600 | 4,485 |
| 2021-10-05 | 4,360 | 4,365 | 4,185 | 4,230 | 320,700 | 4,230 |
| 2021-10-04 | 4,795 | 4,825 | 4,420 | 4,450 | 406,800 | 4,450 |
| 2021-10-01 | 4,965 | 4,965 | 4,720 | 4,765 | 210,700 | 4,765 |
| 2021-09-30 | 4,895 | 4,990 | 4,850 | 4,965 | 181,300 | 4,965 |
| 2021-09-29 | 4,855 | 4,910 | 4,810 | 4,910 | 210,800 | 4,910 |
| 2021-09-28 | 4,920 | 4,955 | 4,840 | 4,935 | 245,000 | 4,935 |
| 2021-09-27 | 5,080 | 5,080 | 4,955 | 4,985 | 256,100 | 4,985 |
| 2021-09-24 | 5,020 | 5,160 | 5,000 | 5,120 | 264,400 | 5,120 |
| 2021-09-22 | 5,170 | 5,220 | 4,850 | 4,945 | 535,000 | 4,945 |
| 2021-09-21 | 5,010 | 5,180 | 4,955 | 5,070 | 494,200 | 5,070 |
| 2021-09-17 | 4,765 | 5,170 | 4,750 | 5,110 | 755,300 | 5,110 |
| 2021-09-16 | 4,580 | 4,720 | 4,525 | 4,700 | 468,300 | 4,700 |
| 2021-09-15 | 4,575 | 4,590 | 4,390 | 4,560 | 396,300 | 4,560 |
| 2021-09-14 | 4,455 | 4,600 | 4,445 | 4,590 | 460,800 | 4,590 |
| 2021-09-13 | 4,095 | 4,335 | 4,095 | 4,325 | 288,300 | 4,325 |
| 2021-09-10 | 3,930 | 4,170 | 3,920 | 4,100 | 378,100 | 4,100 |
| 2021-09-09 | 3,880 | 3,915 | 3,815 | 3,910 | 154,300 | 3,910 |
| 2021-09-08 | 3,900 | 3,910 | 3,820 | 3,880 | 142,000 | 3,880 |
| 2021-09-07 | 3,900 | 3,955 | 3,860 | 3,885 | 161,200 | 3,885 |
| 2021-09-06 | 3,865 | 3,890 | 3,815 | 3,875 | 220,300 | 3,875 |
| 2021-09-03 | 3,800 | 3,850 | 3,715 | 3,825 | 175,700 | 3,825 |
| 2021-09-02 | 3,740 | 3,850 | 3,700 | 3,805 | 218,800 | 3,805 |
| 2021-09-01 | 3,700 | 3,715 | 3,630 | 3,670 | 146,600 | 3,670 |
| 2021-08-31 | 3,625 | 3,730 | 3,615 | 3,725 | 161,000 | 3,725 |
| 2021-08-30 | 3,685 | 3,685 | 3,615 | 3,640 | 100,100 | 3,640 |
| 2021-08-27 | 3,700 | 3,705 | 3,625 | 3,630 | 139,800 | 3,630 |
| 2021-08-26 | 3,775 | 3,800 | 3,740 | 3,745 | 93,000 | 3,745 |
| 2021-08-25 | 3,760 | 3,820 | 3,750 | 3,820 | 120,600 | 3,820 |
| 2021-08-24 | 3,755 | 3,830 | 3,720 | 3,740 | 132,400 | 3,740 |
| 2021-08-23 | 3,685 | 3,745 | 3,665 | 3,735 | 187,100 | 3,735 |
| 2021-08-20 | 3,690 | 3,770 | 3,605 | 3,620 | 140,800 | 3,620 |
| 2021-08-19 | 3,700 | 3,790 | 3,675 | 3,690 | 136,200 | 3,690 |
| 2021-08-18 | 3,735 | 3,795 | 3,655 | 3,700 | 295,700 | 3,700 |
| 2021-08-17 | 3,955 | 3,975 | 3,615 | 3,765 | 522,500 | 3,765 |
| 2021-08-16 | 4,025 | 4,050 | 3,870 | 3,990 | 283,300 | 3,990 |
| 2021-08-13 | 4,265 | 4,630 | 4,050 | 4,065 | 1,056,900 | 4,065 |
| 2021-08-12 | 4,115 | 4,135 | 4,025 | 4,055 | 180,200 | 4,055 |
| 2021-08-11 | 4,260 | 4,265 | 4,070 | 4,125 | 200,900 | 4,125 |
| 2021-08-10 | 4,070 | 4,250 | 4,045 | 4,205 | 258,400 | 4,205 |
| 2021-08-06 | 4,050 | 4,080 | 3,940 | 4,075 | 174,100 | 4,075 |
| 2021-08-05 | 3,940 | 4,100 | 3,915 | 4,060 | 198,900 | 4,060 |
| 2021-08-04 | 3,845 | 4,035 | 3,840 | 3,945 | 223,000 | 3,945 |
| 2021-08-03 | 3,830 | 3,910 | 3,820 | 3,845 | 210,200 | 3,845 |
| 2021-08-02 | 3,950 | 3,950 | 3,730 | 3,760 | 334,800 | 3,760 |
| 2021-07-30 | 4,005 | 4,005 | 3,820 | 3,890 | 215,000 | 3,890 |
| 2021-07-29 | 4,070 | 4,095 | 4,035 | 4,040 | 130,300 | 4,040 |
| 2021-07-28 | 4,115 | 4,130 | 4,015 | 4,070 | 189,500 | 4,070 |
| 2021-07-27 | 4,310 | 4,310 | 4,120 | 4,145 | 188,700 | 4,145 |
| 2021-07-26 | 4,335 | 4,450 | 4,220 | 4,265 | 330,700 | 4,265 |
| 2021-07-21 | 4,055 | 4,120 | 4,040 | 4,055 | 97,500 | 4,055 |
| 2021-07-20 | 4,135 | 4,155 | 4,000 | 4,000 | 120,800 | 4,000 |
| 2021-07-19 | 4,085 | 4,160 | 4,070 | 4,085 | 139,600 | 4,085 |
| 2021-07-16 | 4,035 | 4,190 | 4,025 | 4,150 | 143,900 | 4,150 |
| 2021-07-15 | 4,175 | 4,225 | 4,055 | 4,055 | 123,500 | 4,055 |
| 2021-07-14 | 4,145 | 4,265 | 4,100 | 4,200 | 164,900 | 4,200 |
| 2021-07-13 | 4,250 | 4,270 | 4,145 | 4,155 | 144,700 | 4,155 |
| 2021-07-12 | 4,220 | 4,275 | 4,215 | 4,250 | 164,400 | 4,250 |
| 2021-07-09 | 4,200 | 4,250 | 4,115 | 4,200 | 321,200 | 4,200 |
| 2021-07-08 | 4,325 | 4,395 | 4,215 | 4,255 | 255,300 | 4,255 |
| 2021-07-07 | 4,255 | 4,330 | 4,220 | 4,255 | 195,500 | 4,255 |
| 2021-07-06 | 4,240 | 4,295 | 4,185 | 4,255 | 173,600 | 4,255 |
| 2021-07-05 | 4,305 | 4,360 | 4,230 | 4,255 | 357,700 | 4,255 |
| 2021-07-02 | 4,110 | 4,305 | 4,095 | 4,260 | 501,000 | 4,260 |
| 2021-07-01 | 4,040 | 4,160 | 4,005 | 4,090 | 351,900 | 4,090 |
| 2021-06-30 | 4,050 | 4,165 | 4,045 | 4,080 | 651,300 | 4,080 |
| 2021-06-29 | 3,890 | 4,010 | 3,815 | 3,980 | 516,100 | 3,980 |
| 2021-06-28 | 3,680 | 3,870 | 3,645 | 3,835 | 397,000 | 3,835 |
| 2021-06-25 | 3,585 | 3,825 | 3,580 | 3,685 | 754,400 | 3,685 |
| 2021-06-24 | 3,550 | 3,575 | 3,505 | 3,515 | 119,100 | 3,515 |
| 2021-06-23 | 3,485 | 3,575 | 3,470 | 3,555 | 193,900 | 3,555 |
| 2021-06-22 | 3,500 | 3,515 | 3,435 | 3,475 | 214,000 | 3,475 |
| 2021-06-21 | 3,500 | 3,520 | 3,395 | 3,475 | 200,400 | 3,475 |
| 2021-06-18 | 3,545 | 3,635 | 3,510 | 3,525 | 236,500 | 3,525 |
| 2021-06-17 | 3,530 | 3,550 | 3,495 | 3,505 | 127,500 | 3,505 |
| 2021-06-16 | 3,600 | 3,610 | 3,520 | 3,580 | 198,600 | 3,580 |
| 2021-06-15 | 3,540 | 3,660 | 3,500 | 3,630 | 305,900 | 3,630 |
| 2021-06-14 | 3,550 | 3,610 | 3,515 | 3,550 | 296,700 | 3,550 |
| 2021-06-11 | 3,510 | 3,570 | 3,490 | 3,505 | 333,700 | 3,505 |
| 2021-06-10 | 3,430 | 3,530 | 3,415 | 3,480 | 276,800 | 3,480 |
| 2021-06-09 | 3,400 | 3,490 | 3,385 | 3,460 | 355,300 | 3,460 |
| 2021-06-08 | 3,290 | 3,430 | 3,285 | 3,375 | 307,000 | 3,375 |
| 2021-06-07 | 3,250 | 3,315 | 3,235 | 3,285 | 175,000 | 3,285 |
| 2021-06-04 | 3,160 | 3,230 | 3,150 | 3,215 | 123,700 | 3,215 |
| 2021-06-03 | 3,220 | 3,230 | 3,165 | 3,195 | 169,700 | 3,195 |
| 2021-06-02 | 3,195 | 3,195 | 3,110 | 3,130 | 210,500 | 3,130 |
| 2021-06-01 | 3,135 | 3,155 | 3,070 | 3,095 | 212,500 | 3,095 |
| 2021-05-31 | 3,210 | 3,225 | 3,090 | 3,100 | 207,700 | 3,100 |
| 2021-05-28 | 3,190 | 3,230 | 3,165 | 3,185 | 321,500 | 3,185 |
| 2021-05-27 | 3,180 | 3,200 | 3,125 | 3,160 | 368,700 | 3,160 |
| 2021-05-26 | 3,340 | 3,350 | 3,200 | 3,210 | 268,900 | 3,210 |
| 2021-05-25 | 3,370 | 3,370 | 3,300 | 3,330 | 190,700 | 3,330 |
| 2021-05-24 | 3,360 | 3,400 | 3,335 | 3,360 | 303,400 | 3,360 |
| 2021-05-21 | 3,310 | 3,385 | 3,305 | 3,360 | 267,400 | 3,360 |
| 2021-05-20 | 3,300 | 3,360 | 3,260 | 3,320 | 262,600 | 3,320 |
| 2021-05-19 | 3,160 | 3,325 | 3,155 | 3,320 | 411,400 | 3,320 |
| 2021-05-18 | 3,250 | 3,325 | 3,125 | 3,130 | 655,900 | 3,130 |
| 2021-05-17 | 3,080 | 3,295 | 3,070 | 3,270 | 1,129,200 | 3,270 |
| 2021-05-14 | 2,760 | 3,130 | 2,755 | 3,105 | 1,652,000 | 3,105 |
| 2021-05-13 | 2,894 | 2,894 | 2,701 | 2,705 | 918,200 | 2,705 |
| 2021-05-12 | 2,938 | 2,938 | 2,823 | 2,900 | 453,200 | 2,900 |
| 2021-05-11 | 3,025 | 3,025 | 2,856 | 2,888 | 553,100 | 2,888 |
| 2021-05-10 | 3,035 | 3,055 | 3,020 | 3,050 | 186,500 | 3,050 |
| 2021-05-07 | 3,000 | 3,040 | 2,980 | 3,035 | 217,100 | 3,035 |
| 2021-05-06 | 2,981 | 3,025 | 2,961 | 3,010 | 291,700 | 3,010 |
| 2021-04-30 | 2,978 | 3,015 | 2,928 | 2,983 | 456,700 | 2,983 |
| 2021-04-28 | 2,955 | 3,050 | 2,942 | 3,025 | 1,048,500 | 3,025 |
| 2021-04-27 | 3,035 | 3,060 | 2,951 | 2,951 | 421,800 | 2,951 |
| 2021-04-26 | 2,967 | 3,030 | 2,954 | 3,005 | 306,900 | 3,005 |
| 2021-04-23 | 3,010 | 3,085 | 2,928 | 2,951 | 411,400 | 2,951 |
| 2021-04-22 | 2,970 | 3,055 | 2,970 | 3,035 | 319,700 | 3,035 |
| 2021-04-21 | 2,940 | 2,980 | 2,907 | 2,918 | 331,900 | 2,918 |
| 2021-04-20 | 3,085 | 3,085 | 2,992 | 3,005 | 287,600 | 3,005 |
| 2021-04-19 | 2,964 | 3,100 | 2,961 | 3,090 | 586,400 | 3,090 |
| 2021-04-16 | 2,980 | 3,005 | 2,937 | 2,939 | 240,700 | 2,939 |
| 2021-04-15 | 2,940 | 2,970 | 2,917 | 2,967 | 268,500 | 2,967 |
| 2021-04-14 | 2,955 | 2,965 | 2,919 | 2,947 | 274,400 | 2,947 |
| 2021-04-13 | 2,920 | 2,968 | 2,914 | 2,952 | 202,100 | 2,952 |
| 2021-04-12 | 2,999 | 3,000 | 2,912 | 2,915 | 283,700 | 2,915 |
| 2021-04-09 | 2,964 | 3,010 | 2,949 | 2,979 | 419,200 | 2,979 |
| 2021-04-08 | 2,942 | 2,983 | 2,912 | 2,946 | 258,500 | 2,946 |
| 2021-04-07 | 2,926 | 2,958 | 2,904 | 2,958 | 235,600 | 2,958 |
| 2021-04-06 | 2,950 | 2,950 | 2,890 | 2,900 | 273,800 | 2,900 |
| 2021-04-05 | 2,870 | 2,965 | 2,854 | 2,934 | 398,800 | 2,934 |
| 2021-04-02 | 2,963 | 2,965 | 2,852 | 2,861 | 294,800 | 2,861 |
| 2021-04-01 | 2,960 | 2,969 | 2,908 | 2,947 | 310,200 | 2,947 |
| 2021-03-31 | 2,900 | 2,964 | 2,896 | 2,915 | 314,000 | 2,915 |
| 2021-03-30 | 2,898 | 2,950 | 2,880 | 2,906 | 369,600 | 2,906 |
| 2021-03-29 | 2,895 | 2,913 | 2,832 | 2,861 | 256,800 | 2,861 |
| 2021-03-26 | 2,870 | 2,908 | 2,850 | 2,875 | 251,300 | 2,875 |
| 2021-03-25 | 2,805 | 2,863 | 2,756 | 2,853 | 250,200 | 2,853 |
| 2021-03-24 | 2,839 | 2,840 | 2,765 | 2,819 | 290,800 | 2,819 |
| 2021-03-23 | 2,830 | 2,909 | 2,814 | 2,837 | 308,400 | 2,837 |
| 2021-03-22 | 2,867 | 2,904 | 2,825 | 2,830 | 310,400 | 2,830 |
| 2021-03-19 | 2,859 | 2,921 | 2,787 | 2,824 | 1,029,600 | 2,824 |
| 2021-03-18 | 2,880 | 2,916 | 2,856 | 2,905 | 443,200 | 2,905 |
| 2021-03-17 | 2,781 | 2,888 | 2,776 | 2,865 | 327,100 | 2,865 |
| 2021-03-16 | 2,826 | 2,883 | 2,775 | 2,778 | 373,500 | 2,778 |
| 2021-03-15 | 2,749 | 2,812 | 2,705 | 2,812 | 303,000 | 2,812 |
| 2021-03-12 | 2,742 | 2,770 | 2,686 | 2,755 | 324,800 | 2,755 |
| 2021-03-11 | 2,575 | 2,745 | 2,570 | 2,742 | 538,400 | 2,742 |
| 2021-03-10 | 2,630 | 2,685 | 2,581 | 2,590 | 395,700 | 2,590 |
| 2021-03-09 | 2,476 | 2,622 | 2,456 | 2,608 | 699,400 | 2,608 |
| 2021-03-08 | 2,600 | 2,636 | 2,487 | 2,489 | 684,500 | 2,489 |
| 2021-03-05 | 2,719 | 2,719 | 2,478 | 2,556 | 1,367,600 | 2,556 |
| 2021-03-04 | 2,760 | 2,819 | 2,733 | 2,776 | 278,000 | 2,776 |
| 2021-03-03 | 2,828 | 2,889 | 2,760 | 2,810 | 423,100 | 2,810 |
| 2021-03-02 | 2,895 | 2,941 | 2,826 | 2,828 | 520,600 | 2,828 |
| 2021-03-01 | 2,805 | 2,910 | 2,800 | 2,869 | 617,700 | 2,869 |
| 2021-02-26 | 2,751 | 2,815 | 2,704 | 2,767 | 576,300 | 2,767 |
| 2021-02-25 | 2,839 | 2,908 | 2,779 | 2,839 | 869,500 | 2,839 |
| 2021-02-24 | 2,930 | 2,978 | 2,851 | 2,853 | 580,800 | 2,853 |
| 2021-02-22 | 2,935 | 2,960 | 2,894 | 2,921 | 416,000 | 2,921 |
| 2021-02-19 | 2,951 | 2,993 | 2,922 | 2,933 | 373,900 | 2,933 |
| 2021-02-18 | 2,975 | 3,010 | 2,951 | 2,977 | 436,700 | 2,977 |
| 2021-02-17 | 2,939 | 3,015 | 2,939 | 2,981 | 553,800 | 2,981 |
| 2021-02-16 | 2,998 | 3,020 | 2,894 | 2,922 | 812,900 | 2,922 |
| 2021-02-15 | 3,130 | 3,130 | 2,995 | 2,997 | 821,300 | 2,997 |
| 2021-02-12 | 3,300 | 3,315 | 3,025 | 3,100 | 1,713,000 | 3,100 |
| 2021-02-10 | 3,210 | 3,295 | 3,175 | 3,255 | 440,100 | 3,255 |
| 2021-02-09 | 3,105 | 3,245 | 3,045 | 3,245 | 522,900 | 3,245 |
| 2021-02-08 | 3,140 | 3,170 | 3,095 | 3,105 | 416,100 | 3,105 |
| 2021-02-05 | 3,240 | 3,240 | 3,085 | 3,120 | 564,100 | 3,120 |
| 2021-02-04 | 3,280 | 3,325 | 3,230 | 3,240 | 309,900 | 3,240 |
| 2021-02-03 | 3,230 | 3,335 | 3,180 | 3,315 | 428,000 | 3,315 |
| 2021-02-02 | 3,115 | 3,240 | 3,100 | 3,230 | 399,500 | 3,230 |
| 2021-02-01 | 3,130 | 3,145 | 3,080 | 3,090 | 292,700 | 3,090 |
| 2021-01-29 | 3,265 | 3,340 | 3,090 | 3,135 | 1,146,000 | 3,135 |
| 2021-01-28 | 3,080 | 3,155 | 3,065 | 3,070 | 282,900 | 3,070 |
| 2021-01-27 | 3,190 | 3,195 | 3,100 | 3,140 | 240,700 | 3,140 |
| 2021-01-26 | 3,280 | 3,290 | 3,170 | 3,175 | 269,700 | 3,175 |
| 2021-01-25 | 3,330 | 3,340 | 3,245 | 3,290 | 266,300 | 3,290 |
| 2021-01-22 | 3,235 | 3,320 | 3,215 | 3,295 | 523,900 | 3,295 |
| 2021-01-21 | 3,170 | 3,285 | 3,140 | 3,225 | 413,400 | 3,225 |
| 2021-01-20 | 3,260 | 3,270 | 3,155 | 3,180 | 280,800 | 3,180 |
| 2021-01-19 | 3,185 | 3,225 | 3,115 | 3,225 | 384,500 | 3,225 |
| 2021-01-18 | 3,215 | 3,260 | 3,165 | 3,200 | 270,000 | 3,200 |
| 2021-01-15 | 3,300 | 3,315 | 3,190 | 3,260 | 320,300 | 3,260 |
| 2021-01-14 | 3,345 | 3,380 | 3,265 | 3,295 | 376,000 | 3,295 |
| 2021-01-13 | 3,265 | 3,365 | 3,240 | 3,345 | 365,100 | 3,345 |
| 2021-01-12 | 3,250 | 3,295 | 3,220 | 3,240 | 265,600 | 3,240 |
| 2021-01-08 | 3,345 | 3,425 | 3,260 | 3,275 | 469,200 | 3,275 |
| 2021-01-07 | 3,340 | 3,380 | 3,270 | 3,315 | 330,200 | 3,315 |
| 2021-01-06 | 3,320 | 3,445 | 3,265 | 3,290 | 479,800 | 3,290 |
| 2021-01-05 | 3,335 | 3,350 | 3,210 | 3,285 | 424,500 | 3,285 |
| 2021-01-04 | 3,165 | 3,370 | 3,115 | 3,320 | 929,400 | 3,320 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2018-03-28]1株→2株
