3333 (株)あさひ 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 | 1,420 | 1,462 | 1,415 | 1,448 | 237,200 | 1,448 |
| 2021-12-29 | 1,419 | 1,440 | 1,398 | 1,415 | 205,700 | 1,415 |
| 2021-12-28 | 1,339 | 1,445 | 1,328 | 1,426 | 465,400 | 1,426 |
| 2021-12-27 | 1,344 | 1,344 | 1,333 | 1,339 | 115,700 | 1,339 |
| 2021-12-24 | 1,371 | 1,371 | 1,345 | 1,350 | 158,500 | 1,350 |
| 2021-12-23 | 1,370 | 1,371 | 1,358 | 1,363 | 78,100 | 1,363 |
| 2021-12-22 | 1,354 | 1,363 | 1,347 | 1,359 | 111,700 | 1,359 |
| 2021-12-21 | 1,350 | 1,353 | 1,337 | 1,340 | 91,100 | 1,340 |
| 2021-12-20 | 1,348 | 1,349 | 1,334 | 1,337 | 117,200 | 1,337 |
| 2021-12-17 | 1,352 | 1,356 | 1,340 | 1,346 | 115,900 | 1,346 |
| 2021-12-16 | 1,346 | 1,354 | 1,339 | 1,353 | 77,200 | 1,353 |
| 2021-12-15 | 1,330 | 1,345 | 1,329 | 1,339 | 89,900 | 1,339 |
| 2021-12-14 | 1,346 | 1,350 | 1,323 | 1,329 | 129,000 | 1,329 |
| 2021-12-13 | 1,351 | 1,358 | 1,337 | 1,340 | 76,600 | 1,340 |
| 2021-12-10 | 1,365 | 1,365 | 1,347 | 1,349 | 136,800 | 1,349 |
| 2021-12-09 | 1,355 | 1,367 | 1,349 | 1,359 | 64,600 | 1,359 |
| 2021-12-08 | 1,354 | 1,362 | 1,346 | 1,350 | 66,000 | 1,350 |
| 2021-12-07 | 1,325 | 1,349 | 1,323 | 1,346 | 69,500 | 1,346 |
| 2021-12-06 | 1,309 | 1,317 | 1,302 | 1,310 | 72,700 | 1,310 |
| 2021-12-03 | 1,275 | 1,302 | 1,271 | 1,300 | 196,700 | 1,300 |
| 2021-12-02 | 1,271 | 1,293 | 1,266 | 1,270 | 105,100 | 1,270 |
| 2021-12-01 | 1,280 | 1,284 | 1,252 | 1,273 | 182,800 | 1,273 |
| 2021-11-30 | 1,312 | 1,330 | 1,284 | 1,284 | 147,000 | 1,284 |
| 2021-11-29 | 1,305 | 1,323 | 1,302 | 1,315 | 145,300 | 1,315 |
| 2021-11-26 | 1,320 | 1,322 | 1,307 | 1,315 | 344,500 | 1,315 |
| 2021-11-25 | 1,349 | 1,351 | 1,321 | 1,325 | 80,000 | 1,325 |
| 2021-11-24 | 1,352 | 1,359 | 1,345 | 1,345 | 53,000 | 1,345 |
| 2021-11-22 | 1,334 | 1,362 | 1,328 | 1,361 | 171,400 | 1,361 |
| 2021-11-19 | 1,350 | 1,358 | 1,341 | 1,349 | 304,500 | 1,349 |
| 2021-11-18 | 1,345 | 1,357 | 1,341 | 1,350 | 90,300 | 1,350 |
| 2021-11-17 | 1,380 | 1,380 | 1,347 | 1,351 | 104,200 | 1,351 |
| 2021-11-16 | 1,387 | 1,392 | 1,373 | 1,373 | 114,900 | 1,373 |
| 2021-11-15 | 1,380 | 1,404 | 1,376 | 1,392 | 139,400 | 1,392 |
| 2021-11-12 | 1,380 | 1,384 | 1,367 | 1,371 | 284,700 | 1,371 |
| 2021-11-11 | 1,370 | 1,384 | 1,360 | 1,370 | 82,500 | 1,370 |
| 2021-11-10 | 1,361 | 1,370 | 1,355 | 1,370 | 38,700 | 1,370 |
| 2021-11-09 | 1,382 | 1,382 | 1,363 | 1,365 | 106,400 | 1,365 |
| 2021-11-08 | 1,376 | 1,380 | 1,357 | 1,371 | 185,400 | 1,371 |
| 2021-11-05 | 1,367 | 1,373 | 1,345 | 1,373 | 187,400 | 1,373 |
| 2021-11-04 | 1,343 | 1,373 | 1,336 | 1,370 | 231,800 | 1,370 |
| 2021-11-02 | 1,334 | 1,337 | 1,326 | 1,331 | 86,700 | 1,331 |
| 2021-11-01 | 1,330 | 1,343 | 1,327 | 1,337 | 137,100 | 1,337 |
| 2021-10-29 | 1,318 | 1,330 | 1,308 | 1,322 | 147,800 | 1,322 |
| 2021-10-28 | 1,333 | 1,339 | 1,322 | 1,327 | 247,200 | 1,327 |
| 2021-10-27 | 1,325 | 1,337 | 1,324 | 1,330 | 78,100 | 1,330 |
| 2021-10-26 | 1,316 | 1,331 | 1,309 | 1,324 | 76,900 | 1,324 |
| 2021-10-25 | 1,310 | 1,317 | 1,304 | 1,304 | 68,100 | 1,304 |
| 2021-10-22 | 1,320 | 1,325 | 1,312 | 1,317 | 92,500 | 1,317 |
| 2021-10-21 | 1,322 | 1,326 | 1,310 | 1,313 | 70,700 | 1,313 |
| 2021-10-20 | 1,323 | 1,333 | 1,321 | 1,325 | 51,300 | 1,325 |
| 2021-10-19 | 1,313 | 1,325 | 1,310 | 1,323 | 79,100 | 1,323 |
| 2021-10-18 | 1,326 | 1,333 | 1,312 | 1,312 | 71,600 | 1,312 |
| 2021-10-15 | 1,316 | 1,322 | 1,303 | 1,322 | 137,500 | 1,322 |
| 2021-10-14 | 1,311 | 1,313 | 1,293 | 1,300 | 87,100 | 1,300 |
| 2021-10-13 | 1,311 | 1,316 | 1,304 | 1,307 | 84,800 | 1,307 |
| 2021-10-12 | 1,330 | 1,332 | 1,317 | 1,318 | 86,400 | 1,318 |
| 2021-10-11 | 1,340 | 1,344 | 1,333 | 1,337 | 96,200 | 1,337 |
| 2021-10-08 | 1,323 | 1,341 | 1,321 | 1,325 | 196,500 | 1,325 |
| 2021-10-07 | 1,306 | 1,322 | 1,302 | 1,303 | 200,800 | 1,303 |
| 2021-10-06 | 1,307 | 1,309 | 1,283 | 1,290 | 204,600 | 1,290 |
| 2021-10-05 | 1,299 | 1,307 | 1,282 | 1,289 | 237,700 | 1,289 |
| 2021-10-04 | 1,333 | 1,333 | 1,300 | 1,306 | 216,200 | 1,306 |
| 2021-10-01 | 1,335 | 1,336 | 1,313 | 1,319 | 160,200 | 1,319 |
| 2021-09-30 | 1,350 | 1,358 | 1,326 | 1,335 | 166,500 | 1,335 |
| 2021-09-29 | 1,328 | 1,353 | 1,323 | 1,351 | 246,100 | 1,351 |
| 2021-09-28 | 1,362 | 1,363 | 1,323 | 1,333 | 561,800 | 1,333 |
| 2021-09-27 | 1,437 | 1,439 | 1,413 | 1,422 | 212,200 | 1,422 |
| 2021-09-24 | 1,430 | 1,437 | 1,418 | 1,431 | 125,300 | 1,431 |
| 2021-09-22 | 1,403 | 1,413 | 1,401 | 1,410 | 106,300 | 1,410 |
| 2021-09-21 | 1,405 | 1,414 | 1,398 | 1,410 | 141,500 | 1,410 |
| 2021-09-17 | 1,418 | 1,435 | 1,415 | 1,430 | 121,700 | 1,430 |
| 2021-09-16 | 1,404 | 1,420 | 1,403 | 1,418 | 83,600 | 1,418 |
| 2021-09-15 | 1,406 | 1,419 | 1,400 | 1,404 | 83,500 | 1,404 |
| 2021-09-14 | 1,440 | 1,447 | 1,415 | 1,430 | 131,300 | 1,430 |
| 2021-09-13 | 1,438 | 1,443 | 1,428 | 1,437 | 86,700 | 1,437 |
| 2021-09-10 | 1,418 | 1,436 | 1,417 | 1,436 | 122,300 | 1,436 |
| 2021-09-09 | 1,406 | 1,418 | 1,403 | 1,412 | 68,800 | 1,412 |
| 2021-09-08 | 1,403 | 1,410 | 1,396 | 1,410 | 112,100 | 1,410 |
| 2021-09-07 | 1,404 | 1,404 | 1,395 | 1,401 | 86,100 | 1,401 |
| 2021-09-06 | 1,400 | 1,405 | 1,391 | 1,400 | 157,600 | 1,400 |
| 2021-09-03 | 1,373 | 1,383 | 1,362 | 1,369 | 89,600 | 1,369 |
| 2021-09-02 | 1,365 | 1,372 | 1,362 | 1,369 | 57,600 | 1,369 |
| 2021-09-01 | 1,341 | 1,363 | 1,336 | 1,360 | 83,700 | 1,360 |
| 2021-08-31 | 1,343 | 1,344 | 1,327 | 1,336 | 68,500 | 1,336 |
| 2021-08-30 | 1,328 | 1,344 | 1,326 | 1,343 | 117,000 | 1,343 |
| 2021-08-27 | 1,301 | 1,320 | 1,300 | 1,320 | 54,300 | 1,320 |
| 2021-08-26 | 1,296 | 1,305 | 1,294 | 1,303 | 61,300 | 1,303 |
| 2021-08-25 | 1,297 | 1,307 | 1,291 | 1,300 | 62,600 | 1,300 |
| 2021-08-24 | 1,289 | 1,300 | 1,285 | 1,289 | 93,900 | 1,289 |
| 2021-08-23 | 1,283 | 1,287 | 1,275 | 1,279 | 76,300 | 1,279 |
| 2021-08-20 | 1,285 | 1,294 | 1,270 | 1,273 | 87,800 | 1,273 |
| 2021-08-19 | 1,295 | 1,295 | 1,270 | 1,271 | 119,100 | 1,271 |
| 2021-08-18 | 1,286 | 1,299 | 1,284 | 1,297 | 90,000 | 1,297 |
| 2021-08-17 | 1,303 | 1,308 | 1,286 | 1,288 | 121,500 | 1,288 |
| 2021-08-16 | 1,322 | 1,324 | 1,293 | 1,302 | 117,600 | 1,302 |
| 2021-08-13 | 1,321 | 1,326 | 1,313 | 1,322 | 47,700 | 1,322 |
| 2021-08-12 | 1,333 | 1,337 | 1,322 | 1,323 | 56,400 | 1,323 |
| 2021-08-11 | 1,326 | 1,336 | 1,312 | 1,324 | 102,200 | 1,324 |
| 2021-08-10 | 1,312 | 1,323 | 1,309 | 1,315 | 115,500 | 1,315 |
| 2021-08-06 | 1,315 | 1,320 | 1,301 | 1,306 | 120,700 | 1,306 |
| 2021-08-05 | 1,325 | 1,337 | 1,317 | 1,320 | 80,300 | 1,320 |
| 2021-08-04 | 1,337 | 1,338 | 1,325 | 1,325 | 69,300 | 1,325 |
| 2021-08-03 | 1,343 | 1,357 | 1,330 | 1,330 | 64,700 | 1,330 |
| 2021-08-02 | 1,325 | 1,348 | 1,325 | 1,343 | 76,800 | 1,343 |
| 2021-07-30 | 1,348 | 1,348 | 1,323 | 1,323 | 110,100 | 1,323 |
| 2021-07-29 | 1,359 | 1,359 | 1,345 | 1,346 | 63,400 | 1,346 |
| 2021-07-28 | 1,359 | 1,364 | 1,351 | 1,352 | 50,900 | 1,352 |
| 2021-07-27 | 1,363 | 1,369 | 1,359 | 1,367 | 56,200 | 1,367 |
| 2021-07-26 | 1,359 | 1,362 | 1,349 | 1,354 | 77,400 | 1,354 |
| 2021-07-21 | 1,358 | 1,365 | 1,340 | 1,342 | 107,000 | 1,342 |
| 2021-07-20 | 1,350 | 1,357 | 1,339 | 1,339 | 91,800 | 1,339 |
| 2021-07-19 | 1,380 | 1,380 | 1,351 | 1,360 | 110,800 | 1,360 |
| 2021-07-16 | 1,380 | 1,387 | 1,372 | 1,380 | 69,500 | 1,380 |
| 2021-07-15 | 1,386 | 1,392 | 1,381 | 1,385 | 65,500 | 1,385 |
| 2021-07-14 | 1,370 | 1,392 | 1,369 | 1,382 | 94,100 | 1,382 |
| 2021-07-13 | 1,366 | 1,372 | 1,364 | 1,368 | 70,800 | 1,368 |
| 2021-07-12 | 1,360 | 1,370 | 1,359 | 1,359 | 144,900 | 1,359 |
| 2021-07-09 | 1,362 | 1,362 | 1,326 | 1,345 | 256,400 | 1,345 |
| 2021-07-08 | 1,399 | 1,402 | 1,362 | 1,364 | 256,800 | 1,364 |
| 2021-07-07 | 1,412 | 1,418 | 1,395 | 1,396 | 133,200 | 1,396 |
| 2021-07-06 | 1,428 | 1,431 | 1,411 | 1,420 | 102,000 | 1,420 |
| 2021-07-05 | 1,425 | 1,437 | 1,417 | 1,423 | 135,000 | 1,423 |
| 2021-07-02 | 1,417 | 1,435 | 1,411 | 1,414 | 192,600 | 1,414 |
| 2021-07-01 | 1,433 | 1,433 | 1,408 | 1,419 | 224,000 | 1,419 |
| 2021-06-30 | 1,439 | 1,448 | 1,430 | 1,433 | 233,900 | 1,433 |
| 2021-06-29 | 1,480 | 1,480 | 1,423 | 1,429 | 597,900 | 1,429 |
| 2021-06-28 | 1,472 | 1,495 | 1,463 | 1,492 | 384,400 | 1,492 |
| 2021-06-25 | 1,464 | 1,465 | 1,439 | 1,442 | 129,100 | 1,442 |
| 2021-06-24 | 1,442 | 1,456 | 1,440 | 1,455 | 97,800 | 1,455 |
| 2021-06-23 | 1,430 | 1,447 | 1,426 | 1,440 | 165,600 | 1,440 |
| 2021-06-22 | 1,443 | 1,445 | 1,419 | 1,427 | 119,500 | 1,427 |
| 2021-06-21 | 1,401 | 1,428 | 1,398 | 1,423 | 170,200 | 1,423 |
| 2021-06-18 | 1,429 | 1,431 | 1,419 | 1,421 | 97,100 | 1,421 |
| 2021-06-17 | 1,412 | 1,430 | 1,412 | 1,423 | 75,800 | 1,423 |
| 2021-06-16 | 1,407 | 1,423 | 1,406 | 1,419 | 96,000 | 1,419 |
| 2021-06-15 | 1,401 | 1,413 | 1,384 | 1,404 | 285,500 | 1,404 |
| 2021-06-14 | 1,421 | 1,421 | 1,393 | 1,409 | 125,500 | 1,409 |
| 2021-06-11 | 1,429 | 1,435 | 1,413 | 1,417 | 133,200 | 1,417 |
| 2021-06-10 | 1,432 | 1,437 | 1,426 | 1,435 | 122,400 | 1,435 |
| 2021-06-09 | 1,438 | 1,443 | 1,428 | 1,430 | 91,700 | 1,430 |
| 2021-06-08 | 1,409 | 1,430 | 1,407 | 1,429 | 113,400 | 1,429 |
| 2021-06-07 | 1,391 | 1,401 | 1,383 | 1,401 | 115,300 | 1,401 |
| 2021-06-04 | 1,376 | 1,384 | 1,369 | 1,383 | 144,300 | 1,383 |
| 2021-06-03 | 1,403 | 1,403 | 1,381 | 1,387 | 163,700 | 1,387 |
| 2021-06-02 | 1,416 | 1,421 | 1,393 | 1,398 | 125,900 | 1,398 |
| 2021-06-01 | 1,407 | 1,413 | 1,396 | 1,412 | 94,600 | 1,412 |
| 2021-05-31 | 1,422 | 1,426 | 1,402 | 1,402 | 86,500 | 1,402 |
| 2021-05-28 | 1,404 | 1,422 | 1,400 | 1,422 | 143,800 | 1,422 |
| 2021-05-27 | 1,395 | 1,404 | 1,392 | 1,404 | 487,800 | 1,404 |
| 2021-05-26 | 1,390 | 1,411 | 1,385 | 1,405 | 156,900 | 1,405 |
| 2021-05-25 | 1,403 | 1,405 | 1,387 | 1,394 | 259,100 | 1,394 |
| 2021-05-24 | 1,425 | 1,425 | 1,406 | 1,416 | 195,600 | 1,416 |
| 2021-05-21 | 1,430 | 1,441 | 1,423 | 1,437 | 74,700 | 1,437 |
| 2021-05-20 | 1,449 | 1,452 | 1,425 | 1,425 | 120,200 | 1,425 |
| 2021-05-19 | 1,448 | 1,448 | 1,434 | 1,446 | 77,900 | 1,446 |
| 2021-05-18 | 1,442 | 1,453 | 1,428 | 1,448 | 87,400 | 1,448 |
| 2021-05-17 | 1,458 | 1,462 | 1,440 | 1,443 | 132,600 | 1,443 |
| 2021-05-14 | 1,434 | 1,451 | 1,424 | 1,448 | 81,800 | 1,448 |
| 2021-05-13 | 1,408 | 1,434 | 1,400 | 1,420 | 142,100 | 1,420 |
| 2021-05-12 | 1,468 | 1,469 | 1,410 | 1,424 | 327,900 | 1,424 |
| 2021-05-11 | 1,489 | 1,492 | 1,475 | 1,475 | 126,800 | 1,475 |
| 2021-05-10 | 1,519 | 1,519 | 1,487 | 1,490 | 121,100 | 1,490 |
| 2021-05-07 | 1,504 | 1,523 | 1,503 | 1,508 | 132,600 | 1,508 |
| 2021-05-06 | 1,467 | 1,496 | 1,466 | 1,496 | 201,300 | 1,496 |
| 2021-04-30 | 1,466 | 1,485 | 1,462 | 1,465 | 181,200 | 1,465 |
| 2021-04-28 | 1,495 | 1,495 | 1,456 | 1,461 | 185,100 | 1,461 |
| 2021-04-27 | 1,501 | 1,507 | 1,487 | 1,488 | 96,100 | 1,488 |
| 2021-04-26 | 1,517 | 1,517 | 1,499 | 1,499 | 87,000 | 1,499 |
| 2021-04-23 | 1,494 | 1,519 | 1,491 | 1,505 | 87,300 | 1,505 |
| 2021-04-22 | 1,518 | 1,518 | 1,494 | 1,500 | 112,700 | 1,500 |
| 2021-04-21 | 1,539 | 1,546 | 1,503 | 1,506 | 120,600 | 1,506 |
| 2021-04-20 | 1,539 | 1,556 | 1,529 | 1,552 | 193,800 | 1,552 |
| 2021-04-19 | 1,548 | 1,558 | 1,539 | 1,539 | 180,900 | 1,539 |
| 2021-04-16 | 1,528 | 1,550 | 1,528 | 1,533 | 119,600 | 1,533 |
| 2021-04-15 | 1,533 | 1,544 | 1,508 | 1,527 | 198,800 | 1,527 |
| 2021-04-14 | 1,549 | 1,555 | 1,525 | 1,540 | 155,600 | 1,540 |
| 2021-04-13 | 1,533 | 1,552 | 1,529 | 1,530 | 249,500 | 1,530 |
| 2021-04-12 | 1,533 | 1,533 | 1,506 | 1,517 | 140,100 | 1,517 |
| 2021-04-09 | 1,537 | 1,547 | 1,520 | 1,520 | 222,500 | 1,520 |
| 2021-04-08 | 1,549 | 1,554 | 1,520 | 1,521 | 362,900 | 1,521 |
| 2021-04-07 | 1,549 | 1,560 | 1,526 | 1,552 | 302,200 | 1,552 |
| 2021-04-06 | 1,550 | 1,609 | 1,536 | 1,547 | 644,600 | 1,547 |
| 2021-04-05 | 1,627 | 1,645 | 1,620 | 1,625 | 252,400 | 1,625 |
| 2021-04-02 | 1,600 | 1,613 | 1,593 | 1,610 | 145,200 | 1,610 |
| 2021-04-01 | 1,607 | 1,608 | 1,583 | 1,585 | 102,900 | 1,585 |
| 2021-03-31 | 1,603 | 1,616 | 1,600 | 1,604 | 99,400 | 1,604 |
| 2021-03-30 | 1,594 | 1,615 | 1,593 | 1,611 | 118,200 | 1,611 |
| 2021-03-29 | 1,608 | 1,608 | 1,582 | 1,593 | 176,500 | 1,593 |
| 2021-03-26 | 1,609 | 1,615 | 1,589 | 1,590 | 91,400 | 1,590 |
| 2021-03-25 | 1,580 | 1,608 | 1,579 | 1,603 | 85,500 | 1,603 |
| 2021-03-24 | 1,616 | 1,619 | 1,570 | 1,580 | 160,300 | 1,580 |
| 2021-03-23 | 1,626 | 1,655 | 1,626 | 1,630 | 240,900 | 1,630 |
| 2021-03-22 | 1,620 | 1,633 | 1,616 | 1,626 | 162,500 | 1,626 |
| 2021-03-19 | 1,610 | 1,626 | 1,603 | 1,616 | 171,200 | 1,616 |
| 2021-03-18 | 1,618 | 1,618 | 1,599 | 1,611 | 139,100 | 1,611 |
| 2021-03-17 | 1,608 | 1,620 | 1,593 | 1,619 | 156,200 | 1,619 |
| 2021-03-16 | 1,591 | 1,612 | 1,587 | 1,607 | 212,500 | 1,607 |
| 2021-03-15 | 1,575 | 1,590 | 1,567 | 1,585 | 285,900 | 1,585 |
| 2021-03-12 | 1,540 | 1,557 | 1,534 | 1,550 | 121,000 | 1,550 |
| 2021-03-11 | 1,531 | 1,550 | 1,525 | 1,550 | 144,600 | 1,550 |
| 2021-03-10 | 1,527 | 1,557 | 1,515 | 1,525 | 197,700 | 1,525 |
| 2021-03-09 | 1,508 | 1,530 | 1,494 | 1,528 | 200,300 | 1,528 |
| 2021-03-08 | 1,505 | 1,516 | 1,493 | 1,510 | 130,000 | 1,510 |
| 2021-03-05 | 1,513 | 1,518 | 1,478 | 1,501 | 163,100 | 1,501 |
| 2021-03-04 | 1,520 | 1,525 | 1,498 | 1,513 | 131,800 | 1,513 |
| 2021-03-03 | 1,517 | 1,535 | 1,512 | 1,533 | 123,800 | 1,533 |
| 2021-03-02 | 1,519 | 1,519 | 1,500 | 1,516 | 143,900 | 1,516 |
| 2021-03-01 | 1,478 | 1,505 | 1,476 | 1,503 | 166,000 | 1,503 |
| 2021-02-26 | 1,464 | 1,488 | 1,452 | 1,478 | 216,800 | 1,478 |
| 2021-02-25 | 1,504 | 1,505 | 1,461 | 1,475 | 345,900 | 1,475 |
| 2021-02-24 | 1,501 | 1,512 | 1,484 | 1,502 | 337,600 | 1,502 |
| 2021-02-22 | 1,539 | 1,540 | 1,503 | 1,514 | 264,200 | 1,514 |
| 2021-02-19 | 1,545 | 1,545 | 1,515 | 1,523 | 376,100 | 1,523 |
| 2021-02-18 | 1,621 | 1,621 | 1,548 | 1,555 | 1,376,300 | 1,555 |
| 2021-02-17 | 1,631 | 1,650 | 1,624 | 1,650 | 520,700 | 1,650 |
| 2021-02-16 | 1,640 | 1,647 | 1,630 | 1,631 | 242,500 | 1,631 |
| 2021-02-15 | 1,645 | 1,654 | 1,633 | 1,633 | 321,200 | 1,633 |
| 2021-02-12 | 1,628 | 1,639 | 1,612 | 1,637 | 198,500 | 1,637 |
| 2021-02-10 | 1,600 | 1,633 | 1,597 | 1,628 | 401,100 | 1,628 |
| 2021-02-09 | 1,620 | 1,620 | 1,591 | 1,592 | 592,100 | 1,592 |
| 2021-02-08 | 1,625 | 1,631 | 1,612 | 1,625 | 606,100 | 1,625 |
| 2021-02-05 | 1,629 | 1,639 | 1,623 | 1,629 | 248,600 | 1,629 |
| 2021-02-04 | 1,625 | 1,641 | 1,621 | 1,625 | 215,200 | 1,625 |
| 2021-02-03 | 1,620 | 1,627 | 1,617 | 1,627 | 246,000 | 1,627 |
| 2021-02-02 | 1,616 | 1,623 | 1,605 | 1,619 | 235,100 | 1,619 |
| 2021-02-01 | 1,616 | 1,627 | 1,608 | 1,616 | 252,800 | 1,616 |
| 2021-01-29 | 1,630 | 1,636 | 1,619 | 1,620 | 289,800 | 1,620 |
| 2021-01-28 | 1,630 | 1,638 | 1,612 | 1,616 | 571,900 | 1,616 |
| 2021-01-27 | 1,660 | 1,667 | 1,649 | 1,653 | 327,100 | 1,653 |
| 2021-01-26 | 1,645 | 1,660 | 1,642 | 1,653 | 142,000 | 1,653 |
| 2021-01-25 | 1,636 | 1,653 | 1,629 | 1,649 | 152,000 | 1,649 |
| 2021-01-22 | 1,645 | 1,654 | 1,627 | 1,628 | 231,300 | 1,628 |
| 2021-01-21 | 1,642 | 1,657 | 1,638 | 1,651 | 141,400 | 1,651 |
| 2021-01-20 | 1,670 | 1,682 | 1,640 | 1,640 | 256,300 | 1,640 |
| 2021-01-19 | 1,697 | 1,704 | 1,673 | 1,673 | 194,400 | 1,673 |
| 2021-01-18 | 1,678 | 1,699 | 1,674 | 1,695 | 201,700 | 1,695 |
| 2021-01-15 | 1,696 | 1,702 | 1,686 | 1,689 | 206,500 | 1,689 |
| 2021-01-14 | 1,723 | 1,723 | 1,689 | 1,700 | 401,300 | 1,700 |
| 2021-01-13 | 1,742 | 1,773 | 1,729 | 1,731 | 320,400 | 1,731 |
| 2021-01-12 | 1,681 | 1,740 | 1,663 | 1,725 | 528,100 | 1,725 |
| 2021-01-08 | 1,644 | 1,671 | 1,641 | 1,666 | 202,100 | 1,666 |
| 2021-01-07 | 1,650 | 1,650 | 1,639 | 1,644 | 128,700 | 1,644 |
| 2021-01-06 | 1,622 | 1,653 | 1,613 | 1,632 | 192,700 | 1,632 |
| 2021-01-05 | 1,616 | 1,622 | 1,609 | 1,618 | 169,900 | 1,618 |
| 2021-01-04 | 1,646 | 1,648 | 1,609 | 1,617 | 272,000 | 1,617 |
分割・併合履歴 ： [2009-09-25]1株→2株 [2006-07-14]1株→2株 [2005-08-16]1株→2株
