3382 (株)セブン&アイ・ホールディングス 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 | 5,076 | 5,093 | 5,017 | 5,056 | 899,900 | 1,685.33 |
| 2021-12-29 | 5,087 | 5,165 | 5,056 | 5,079 | 1,175,600 | 1,693 |
| 2021-12-28 | 5,039 | 5,082 | 5,008 | 5,078 | 1,270,500 | 1,692.67 |
| 2021-12-27 | 4,963 | 5,037 | 4,954 | 5,001 | 1,188,500 | 1,667 |
| 2021-12-24 | 4,949 | 4,995 | 4,936 | 4,952 | 856,800 | 1,650.67 |
| 2021-12-23 | 4,930 | 4,966 | 4,908 | 4,928 | 971,100 | 1,642.67 |
| 2021-12-22 | 4,923 | 4,949 | 4,870 | 4,912 | 1,135,800 | 1,637.33 |
| 2021-12-21 | 4,936 | 4,970 | 4,881 | 4,925 | 1,946,600 | 1,641.67 |
| 2021-12-20 | 5,039 | 5,063 | 4,868 | 4,883 | 1,693,400 | 1,627.67 |
| 2021-12-17 | 5,050 | 5,122 | 5,045 | 5,095 | 3,795,700 | 1,698.33 |
| 2021-12-16 | 5,017 | 5,063 | 4,991 | 5,040 | 1,867,600 | 1,680 |
| 2021-12-15 | 4,943 | 5,017 | 4,939 | 4,986 | 1,524,000 | 1,662 |
| 2021-12-14 | 4,929 | 4,979 | 4,903 | 4,964 | 1,785,900 | 1,654.67 |
| 2021-12-13 | 5,019 | 5,019 | 4,939 | 4,939 | 1,328,200 | 1,646.33 |
| 2021-12-10 | 5,030 | 5,030 | 4,965 | 4,971 | 1,902,500 | 1,657 |
| 2021-12-09 | 5,045 | 5,081 | 4,996 | 5,009 | 1,747,000 | 1,669.67 |
| 2021-12-08 | 4,999 | 5,038 | 4,932 | 5,031 | 2,844,600 | 1,677 |
| 2021-12-07 | 4,823 | 4,880 | 4,776 | 4,863 | 1,964,000 | 1,621 |
| 2021-12-06 | 4,749 | 4,805 | 4,729 | 4,789 | 1,431,800 | 1,596.33 |
| 2021-12-03 | 4,659 | 4,732 | 4,619 | 4,726 | 1,596,100 | 1,575.33 |
| 2021-12-02 | 4,586 | 4,680 | 4,572 | 4,657 | 2,356,800 | 1,552.33 |
| 2021-12-01 | 4,624 | 4,720 | 4,590 | 4,594 | 2,722,900 | 1,531.33 |
| 2021-11-30 | 4,639 | 4,712 | 4,552 | 4,554 | 3,459,200 | 1,518 |
| 2021-11-29 | 4,710 | 4,712 | 4,614 | 4,626 | 1,951,000 | 1,542 |
| 2021-11-26 | 4,783 | 4,798 | 4,760 | 4,783 | 1,547,200 | 1,594.33 |
| 2021-11-25 | 4,783 | 4,843 | 4,774 | 4,817 | 945,800 | 1,605.67 |
| 2021-11-24 | 4,790 | 4,839 | 4,770 | 4,780 | 1,598,300 | 1,593.33 |
| 2021-11-22 | 4,798 | 4,804 | 4,732 | 4,777 | 1,148,400 | 1,592.33 |
| 2021-11-19 | 4,787 | 4,868 | 4,783 | 4,821 | 2,041,200 | 1,607 |
| 2021-11-18 | 4,881 | 4,889 | 4,740 | 4,769 | 3,290,300 | 1,589.67 |
| 2021-11-17 | 5,028 | 5,029 | 4,930 | 4,937 | 1,871,900 | 1,645.67 |
| 2021-11-16 | 4,993 | 5,083 | 4,983 | 5,035 | 1,449,400 | 1,678.33 |
| 2021-11-15 | 5,020 | 5,027 | 4,986 | 5,000 | 1,330,100 | 1,666.67 |
| 2021-11-12 | 4,980 | 5,063 | 4,976 | 5,010 | 1,620,900 | 1,670 |
| 2021-11-11 | 5,026 | 5,037 | 4,952 | 4,962 | 1,504,800 | 1,654 |
| 2021-11-10 | 4,980 | 5,078 | 4,973 | 5,022 | 1,587,400 | 1,674 |
| 2021-11-09 | 4,990 | 5,048 | 4,968 | 4,982 | 1,290,600 | 1,660.67 |
| 2021-11-08 | 5,052 | 5,073 | 4,984 | 4,987 | 1,037,700 | 1,662.33 |
| 2021-11-05 | 5,097 | 5,097 | 5,021 | 5,040 | 1,076,000 | 1,680 |
| 2021-11-04 | 5,038 | 5,050 | 4,994 | 5,047 | 1,783,300 | 1,682.33 |
| 2021-11-02 | 4,932 | 4,996 | 4,929 | 4,992 | 1,705,900 | 1,664 |
| 2021-11-01 | 4,860 | 4,978 | 4,842 | 4,967 | 2,680,900 | 1,655.67 |
| 2021-10-29 | 4,821 | 4,826 | 4,712 | 4,782 | 2,659,300 | 1,594 |
| 2021-10-28 | 4,854 | 4,918 | 4,831 | 4,891 | 1,828,300 | 1,630.33 |
| 2021-10-27 | 4,830 | 4,893 | 4,806 | 4,880 | 1,879,700 | 1,626.67 |
| 2021-10-26 | 4,756 | 4,835 | 4,738 | 4,798 | 1,425,200 | 1,599.33 |
| 2021-10-25 | 4,721 | 4,755 | 4,721 | 4,727 | 932,200 | 1,575.67 |
| 2021-10-22 | 4,763 | 4,785 | 4,722 | 4,745 | 1,205,100 | 1,581.67 |
| 2021-10-21 | 4,772 | 4,831 | 4,763 | 4,773 | 1,480,500 | 1,591 |
| 2021-10-20 | 4,785 | 4,816 | 4,761 | 4,765 | 1,438,400 | 1,588.33 |
| 2021-10-19 | 4,822 | 4,852 | 4,755 | 4,763 | 1,491,500 | 1,587.67 |
| 2021-10-18 | 4,817 | 4,837 | 4,772 | 4,799 | 1,623,000 | 1,599.67 |
| 2021-10-15 | 4,793 | 4,828 | 4,748 | 4,813 | 2,053,700 | 1,604.33 |
| 2021-10-14 | 4,707 | 4,781 | 4,705 | 4,759 | 1,697,500 | 1,586.33 |
| 2021-10-13 | 4,796 | 4,804 | 4,726 | 4,732 | 2,322,600 | 1,577.33 |
| 2021-10-12 | 4,764 | 4,804 | 4,673 | 4,755 | 2,802,900 | 1,585 |
| 2021-10-11 | 4,819 | 4,827 | 4,739 | 4,766 | 2,105,800 | 1,588.67 |
| 2021-10-08 | 4,965 | 4,973 | 4,766 | 4,768 | 3,448,200 | 1,589.33 |
| 2021-10-07 | 4,845 | 4,920 | 4,801 | 4,801 | 1,991,300 | 1,600.33 |
| 2021-10-06 | 4,930 | 5,016 | 4,885 | 4,915 | 2,403,600 | 1,638.33 |
| 2021-10-05 | 4,934 | 5,000 | 4,908 | 4,961 | 1,682,500 | 1,653.67 |
| 2021-10-04 | 4,988 | 5,030 | 4,959 | 4,966 | 1,559,400 | 1,655.33 |
| 2021-10-01 | 5,024 | 5,118 | 4,965 | 4,965 | 1,830,600 | 1,655 |
| 2021-09-30 | 5,049 | 5,125 | 5,023 | 5,085 | 2,804,200 | 1,695 |
| 2021-09-29 | 5,103 | 5,112 | 5,020 | 5,088 | 3,006,900 | 1,696 |
| 2021-09-28 | 5,130 | 5,167 | 5,091 | 5,131 | 2,817,500 | 1,710.33 |
| 2021-09-27 | 5,217 | 5,261 | 5,199 | 5,204 | 2,467,900 | 1,734.67 |
| 2021-09-24 | 5,167 | 5,215 | 5,153 | 5,201 | 2,623,500 | 1,733.67 |
| 2021-09-22 | 5,117 | 5,195 | 5,110 | 5,145 | 1,728,600 | 1,715 |
| 2021-09-21 | 5,101 | 5,155 | 5,050 | 5,124 | 2,771,500 | 1,708 |
| 2021-09-17 | 5,244 | 5,246 | 5,188 | 5,192 | 4,674,500 | 1,730.67 |
| 2021-09-16 | 5,158 | 5,267 | 5,141 | 5,266 | 2,906,200 | 1,755.33 |
| 2021-09-15 | 5,115 | 5,173 | 5,098 | 5,158 | 2,530,200 | 1,719.33 |
| 2021-09-14 | 5,158 | 5,190 | 5,101 | 5,116 | 2,528,900 | 1,705.33 |
| 2021-09-13 | 5,166 | 5,241 | 5,139 | 5,200 | 2,381,800 | 1,733.33 |
| 2021-09-10 | 5,129 | 5,182 | 5,110 | 5,182 | 3,349,700 | 1,727.33 |
| 2021-09-09 | 5,033 | 5,112 | 5,023 | 5,109 | 2,449,500 | 1,703 |
| 2021-09-08 | 5,031 | 5,103 | 5,031 | 5,079 | 2,795,700 | 1,693 |
| 2021-09-07 | 5,000 | 5,138 | 4,995 | 5,069 | 3,521,800 | 1,689.67 |
| 2021-09-06 | 4,997 | 5,019 | 4,936 | 4,952 | 2,030,200 | 1,650.67 |
| 2021-09-03 | 4,919 | 4,987 | 4,898 | 4,963 | 1,971,400 | 1,654.33 |
| 2021-09-02 | 4,920 | 4,934 | 4,826 | 4,893 | 1,457,400 | 1,631 |
| 2021-09-01 | 4,823 | 4,942 | 4,816 | 4,937 | 1,728,200 | 1,645.67 |
| 2021-08-31 | 4,715 | 4,839 | 4,676 | 4,815 | 2,359,000 | 1,605 |
| 2021-08-30 | 4,730 | 4,758 | 4,718 | 4,745 | 2,103,600 | 1,581.67 |
| 2021-08-27 | 4,730 | 4,793 | 4,718 | 4,764 | 2,474,800 | 1,588 |
| 2021-08-26 | 4,768 | 4,809 | 4,731 | 4,778 | 2,855,800 | 1,592.67 |
| 2021-08-25 | 5,022 | 5,047 | 4,906 | 4,908 | 1,315,900 | 1,636 |
| 2021-08-24 | 5,004 | 5,040 | 4,958 | 5,033 | 1,376,800 | 1,677.67 |
| 2021-08-23 | 4,942 | 5,022 | 4,930 | 5,004 | 1,657,400 | 1,668 |
| 2021-08-20 | 4,851 | 4,929 | 4,851 | 4,905 | 2,053,000 | 1,635 |
| 2021-08-19 | 4,753 | 4,879 | 4,753 | 4,846 | 1,790,000 | 1,615.33 |
| 2021-08-18 | 4,794 | 4,826 | 4,778 | 4,787 | 1,359,400 | 1,595.67 |
| 2021-08-17 | 4,832 | 4,839 | 4,789 | 4,810 | 1,210,900 | 1,603.33 |
| 2021-08-16 | 4,901 | 4,906 | 4,804 | 4,829 | 1,581,100 | 1,609.67 |
| 2021-08-13 | 4,964 | 4,968 | 4,912 | 4,928 | 1,221,200 | 1,642.67 |
| 2021-08-12 | 5,039 | 5,070 | 4,959 | 4,967 | 1,177,400 | 1,655.67 |
| 2021-08-11 | 4,951 | 5,007 | 4,929 | 4,982 | 1,749,900 | 1,660.67 |
| 2021-08-10 | 4,869 | 4,944 | 4,848 | 4,910 | 1,460,100 | 1,636.67 |
| 2021-08-06 | 4,850 | 4,877 | 4,822 | 4,828 | 1,217,800 | 1,609.33 |
| 2021-08-05 | 4,856 | 4,893 | 4,843 | 4,884 | 1,194,900 | 1,628 |
| 2021-08-04 | 4,908 | 4,936 | 4,876 | 4,926 | 895,400 | 1,642 |
| 2021-08-03 | 4,955 | 4,969 | 4,904 | 4,908 | 1,440,100 | 1,636 |
| 2021-08-02 | 4,908 | 4,986 | 4,884 | 4,968 | 1,657,400 | 1,656 |
| 2021-07-30 | 4,874 | 4,935 | 4,865 | 4,868 | 1,940,700 | 1,622.67 |
| 2021-07-29 | 4,994 | 5,007 | 4,894 | 4,899 | 1,642,800 | 1,633 |
| 2021-07-28 | 4,956 | 5,036 | 4,951 | 5,017 | 1,378,200 | 1,672.33 |
| 2021-07-27 | 4,990 | 5,004 | 4,968 | 5,000 | 1,797,100 | 1,666.67 |
| 2021-07-26 | 4,992 | 5,060 | 4,987 | 5,010 | 1,728,600 | 1,670 |
| 2021-07-21 | 5,000 | 5,036 | 4,981 | 5,012 | 1,400,500 | 1,670.67 |
| 2021-07-20 | 4,960 | 5,017 | 4,923 | 5,000 | 1,853,100 | 1,666.67 |
| 2021-07-19 | 4,992 | 5,036 | 4,986 | 5,005 | 1,436,800 | 1,668.33 |
| 2021-07-16 | 5,055 | 5,079 | 5,022 | 5,042 | 1,363,800 | 1,680.67 |
| 2021-07-15 | 5,113 | 5,139 | 5,051 | 5,068 | 1,463,000 | 1,689.33 |
| 2021-07-14 | 5,101 | 5,158 | 5,081 | 5,085 | 1,833,000 | 1,695 |
| 2021-07-13 | 5,150 | 5,173 | 5,112 | 5,152 | 1,530,100 | 1,717.33 |
| 2021-07-12 | 5,172 | 5,178 | 5,054 | 5,088 | 1,939,700 | 1,696 |
| 2021-07-09 | 5,059 | 5,123 | 4,897 | 5,018 | 3,850,300 | 1,672.67 |
| 2021-07-08 | 5,244 | 5,244 | 5,119 | 5,124 | 2,145,600 | 1,708 |
| 2021-07-07 | 5,132 | 5,199 | 5,118 | 5,175 | 1,974,800 | 1,725 |
| 2021-07-06 | 5,233 | 5,242 | 5,161 | 5,232 | 1,084,000 | 1,744 |
| 2021-07-05 | 5,171 | 5,218 | 5,137 | 5,197 | 1,227,900 | 1,732.33 |
| 2021-07-02 | 5,020 | 5,207 | 5,011 | 5,197 | 3,254,500 | 1,732.33 |
| 2021-07-01 | 5,286 | 5,294 | 5,178 | 5,217 | 2,189,800 | 1,739 |
| 2021-06-30 | 5,241 | 5,340 | 5,235 | 5,297 | 2,471,200 | 1,765.67 |
| 2021-06-29 | 5,226 | 5,296 | 5,207 | 5,280 | 2,203,900 | 1,760 |
| 2021-06-28 | 5,193 | 5,302 | 5,189 | 5,258 | 2,873,500 | 1,752.67 |
| 2021-06-25 | 5,048 | 5,071 | 4,999 | 5,033 | 1,684,200 | 1,677.67 |
| 2021-06-24 | 5,045 | 5,081 | 5,017 | 5,051 | 1,115,000 | 1,683.67 |
| 2021-06-23 | 5,090 | 5,153 | 5,050 | 5,064 | 1,725,900 | 1,688 |
| 2021-06-22 | 5,020 | 5,161 | 4,983 | 5,151 | 2,235,000 | 1,717 |
| 2021-06-21 | 4,997 | 5,008 | 4,937 | 4,972 | 2,674,500 | 1,657.33 |
| 2021-06-18 | 5,000 | 5,033 | 4,988 | 5,000 | 3,759,700 | 1,666.67 |
| 2021-06-17 | 4,963 | 5,010 | 4,959 | 5,000 | 1,687,000 | 1,666.67 |
| 2021-06-16 | 4,980 | 5,045 | 4,980 | 5,000 | 1,667,900 | 1,666.67 |
| 2021-06-15 | 4,910 | 5,027 | 4,909 | 5,006 | 2,097,000 | 1,668.67 |
| 2021-06-14 | 4,914 | 4,927 | 4,898 | 4,910 | 1,535,700 | 1,636.67 |
| 2021-06-11 | 4,850 | 4,905 | 4,822 | 4,899 | 2,269,400 | 1,633 |
| 2021-06-10 | 4,876 | 4,893 | 4,826 | 4,857 | 1,646,000 | 1,619 |
| 2021-06-09 | 4,870 | 4,884 | 4,821 | 4,857 | 1,900,600 | 1,619 |
| 2021-06-08 | 4,973 | 4,987 | 4,943 | 4,960 | 1,489,900 | 1,653.33 |
| 2021-06-07 | 4,934 | 4,987 | 4,918 | 4,984 | 1,212,400 | 1,661.33 |
| 2021-06-04 | 4,928 | 4,973 | 4,888 | 4,946 | 1,451,500 | 1,648.67 |
| 2021-06-03 | 4,841 | 4,954 | 4,807 | 4,938 | 2,521,600 | 1,646 |
| 2021-06-02 | 4,729 | 4,853 | 4,679 | 4,852 | 2,635,200 | 1,617.33 |
| 2021-06-01 | 4,736 | 4,746 | 4,661 | 4,683 | 2,274,000 | 1,561 |
| 2021-05-31 | 4,830 | 4,842 | 4,718 | 4,736 | 1,827,700 | 1,578.67 |
| 2021-05-28 | 4,830 | 4,860 | 4,814 | 4,849 | 3,228,100 | 1,616.33 |
| 2021-05-27 | 4,838 | 4,851 | 4,725 | 4,749 | 3,456,000 | 1,583 |
| 2021-05-26 | 4,855 | 4,914 | 4,851 | 4,888 | 2,059,900 | 1,629.33 |
| 2021-05-25 | 4,860 | 4,905 | 4,813 | 4,857 | 1,551,600 | 1,619 |
| 2021-05-24 | 4,847 | 4,909 | 4,797 | 4,886 | 1,738,900 | 1,628.67 |
| 2021-05-21 | 4,750 | 4,870 | 4,747 | 4,868 | 2,174,600 | 1,622.67 |
| 2021-05-20 | 4,830 | 4,860 | 4,754 | 4,818 | 2,183,600 | 1,606 |
| 2021-05-19 | 4,842 | 4,907 | 4,824 | 4,900 | 1,940,300 | 1,633.33 |
| 2021-05-18 | 4,920 | 4,928 | 4,854 | 4,906 | 2,803,900 | 1,635.33 |
| 2021-05-17 | 4,918 | 4,925 | 4,727 | 4,790 | 2,385,200 | 1,596.67 |
| 2021-05-14 | 4,920 | 4,945 | 4,850 | 4,942 | 3,205,100 | 1,647.33 |
| 2021-05-13 | 4,662 | 4,930 | 4,662 | 4,820 | 4,395,000 | 1,606.67 |
| 2021-05-12 | 4,620 | 4,664 | 4,552 | 4,592 | 1,705,100 | 1,530.67 |
| 2021-05-11 | 4,698 | 4,711 | 4,630 | 4,648 | 2,067,100 | 1,549.33 |
| 2021-05-10 | 4,831 | 4,832 | 4,689 | 4,703 | 1,909,100 | 1,567.67 |
| 2021-05-07 | 4,801 | 4,871 | 4,781 | 4,859 | 2,556,800 | 1,619.67 |
| 2021-05-06 | 4,751 | 4,790 | 4,732 | 4,772 | 3,240,700 | 1,590.67 |
| 2021-04-30 | 4,639 | 4,709 | 4,597 | 4,699 | 3,713,100 | 1,566.33 |
| 2021-04-28 | 4,457 | 4,542 | 4,456 | 4,521 | 2,468,100 | 1,507 |
| 2021-04-27 | 4,476 | 4,525 | 4,461 | 4,467 | 2,409,100 | 1,489 |
| 2021-04-26 | 4,542 | 4,545 | 4,458 | 4,520 | 1,971,400 | 1,506.67 |
| 2021-04-23 | 4,494 | 4,523 | 4,483 | 4,511 | 1,381,300 | 1,503.67 |
| 2021-04-22 | 4,503 | 4,525 | 4,451 | 4,520 | 1,908,300 | 1,506.67 |
| 2021-04-21 | 4,486 | 4,499 | 4,440 | 4,455 | 2,189,000 | 1,485 |
| 2021-04-20 | 4,547 | 4,565 | 4,489 | 4,556 | 2,206,700 | 1,518.67 |
| 2021-04-19 | 4,527 | 4,584 | 4,481 | 4,536 | 1,823,800 | 1,512 |
| 2021-04-16 | 4,641 | 4,650 | 4,532 | 4,547 | 2,138,500 | 1,515.67 |
| 2021-04-15 | 4,505 | 4,680 | 4,501 | 4,675 | 3,810,600 | 1,558.33 |
| 2021-04-14 | 4,431 | 4,480 | 4,416 | 4,435 | 2,993,200 | 1,478.33 |
| 2021-04-13 | 4,423 | 4,510 | 4,412 | 4,454 | 3,640,600 | 1,484.67 |
| 2021-04-12 | 4,311 | 4,384 | 4,304 | 4,366 | 3,078,200 | 1,455.33 |
| 2021-04-09 | 4,494 | 4,494 | 4,295 | 4,312 | 4,313,700 | 1,437.33 |
| 2021-04-08 | 4,501 | 4,512 | 4,391 | 4,424 | 2,425,600 | 1,474.67 |
| 2021-04-07 | 4,519 | 4,574 | 4,493 | 4,538 | 2,091,100 | 1,512.67 |
| 2021-04-06 | 4,599 | 4,599 | 4,445 | 4,453 | 2,532,700 | 1,484.33 |
| 2021-04-05 | 4,561 | 4,595 | 4,540 | 4,553 | 1,199,300 | 1,517.67 |
| 2021-04-02 | 4,539 | 4,539 | 4,494 | 4,532 | 1,202,800 | 1,510.67 |
| 2021-04-01 | 4,506 | 4,547 | 4,459 | 4,495 | 1,586,800 | 1,498.33 |
| 2021-03-31 | 4,514 | 4,540 | 4,457 | 4,463 | 2,618,400 | 1,487.67 |
| 2021-03-30 | 4,602 | 4,605 | 4,523 | 4,584 | 2,388,900 | 1,528 |
| 2021-03-29 | 4,578 | 4,591 | 4,509 | 4,585 | 2,905,600 | 1,528.33 |
| 2021-03-26 | 4,500 | 4,540 | 4,444 | 4,531 | 2,564,600 | 1,510.33 |
| 2021-03-25 | 4,336 | 4,450 | 4,330 | 4,435 | 2,407,600 | 1,478.33 |
| 2021-03-24 | 4,498 | 4,527 | 4,307 | 4,316 | 2,825,400 | 1,438.67 |
| 2021-03-23 | 4,500 | 4,606 | 4,466 | 4,518 | 2,553,300 | 1,506 |
| 2021-03-22 | 4,475 | 4,500 | 4,438 | 4,463 | 2,721,800 | 1,487.67 |
| 2021-03-19 | 4,407 | 4,500 | 4,401 | 4,500 | 3,681,100 | 1,500 |
| 2021-03-18 | 4,382 | 4,453 | 4,368 | 4,418 | 2,563,500 | 1,472.67 |
| 2021-03-17 | 4,387 | 4,440 | 4,376 | 4,432 | 2,119,500 | 1,477.33 |
| 2021-03-16 | 4,410 | 4,458 | 4,394 | 4,457 | 2,126,500 | 1,485.67 |
| 2021-03-15 | 4,397 | 4,461 | 4,397 | 4,436 | 1,740,700 | 1,478.67 |
| 2021-03-12 | 4,260 | 4,400 | 4,252 | 4,335 | 3,284,300 | 1,445 |
| 2021-03-11 | 4,319 | 4,383 | 4,319 | 4,330 | 2,004,400 | 1,443.33 |
| 2021-03-10 | 4,373 | 4,441 | 4,356 | 4,384 | 1,610,900 | 1,461.33 |
| 2021-03-09 | 4,400 | 4,443 | 4,373 | 4,443 | 2,583,200 | 1,481 |
| 2021-03-08 | 4,302 | 4,389 | 4,270 | 4,288 | 2,309,200 | 1,429.33 |
| 2021-03-05 | 4,259 | 4,259 | 4,186 | 4,254 | 1,894,100 | 1,418 |
| 2021-03-04 | 4,210 | 4,233 | 4,159 | 4,189 | 1,855,600 | 1,396.33 |
| 2021-03-03 | 4,134 | 4,199 | 4,118 | 4,192 | 1,667,400 | 1,397.33 |
| 2021-03-02 | 4,212 | 4,216 | 4,095 | 4,096 | 2,014,900 | 1,365.33 |
| 2021-03-01 | 4,150 | 4,215 | 4,130 | 4,213 | 2,162,400 | 1,404.33 |
| 2021-02-26 | 4,125 | 4,143 | 4,035 | 4,037 | 2,594,500 | 1,345.67 |
| 2021-02-25 | 4,195 | 4,214 | 4,124 | 4,168 | 2,498,100 | 1,389.33 |
| 2021-02-24 | 4,255 | 4,304 | 4,216 | 4,275 | 3,049,700 | 1,425 |
| 2021-02-22 | 4,236 | 4,262 | 4,180 | 4,202 | 1,837,000 | 1,400.67 |
| 2021-02-19 | 4,182 | 4,246 | 4,180 | 4,191 | 1,841,800 | 1,397 |
| 2021-02-18 | 4,300 | 4,330 | 4,222 | 4,240 | 2,195,100 | 1,413.33 |
| 2021-02-17 | 4,332 | 4,340 | 4,253 | 4,259 | 2,010,200 | 1,419.67 |
| 2021-02-16 | 4,279 | 4,373 | 4,265 | 4,336 | 1,934,900 | 1,445.33 |
| 2021-02-15 | 4,173 | 4,259 | 4,171 | 4,225 | 1,911,500 | 1,408.33 |
| 2021-02-12 | 4,200 | 4,219 | 4,122 | 4,141 | 2,880,200 | 1,380.33 |
| 2021-02-10 | 4,202 | 4,259 | 4,190 | 4,228 | 1,472,500 | 1,409.33 |
| 2021-02-09 | 4,231 | 4,270 | 4,221 | 4,245 | 1,827,800 | 1,415 |
| 2021-02-08 | 4,150 | 4,266 | 4,150 | 4,248 | 2,485,200 | 1,416 |
| 2021-02-05 | 4,087 | 4,131 | 4,052 | 4,117 | 2,659,900 | 1,372.33 |
| 2021-02-04 | 4,080 | 4,103 | 4,052 | 4,055 | 1,537,300 | 1,351.67 |
| 2021-02-03 | 4,004 | 4,074 | 4,004 | 4,060 | 1,532,600 | 1,353.33 |
| 2021-02-02 | 3,965 | 4,008 | 3,949 | 3,986 | 1,483,000 | 1,328.67 |
| 2021-02-01 | 3,994 | 4,034 | 3,970 | 3,978 | 1,413,700 | 1,326 |
| 2021-01-29 | 4,050 | 4,061 | 3,946 | 3,961 | 2,440,000 | 1,320.33 |
| 2021-01-28 | 4,018 | 4,107 | 3,964 | 4,076 | 2,290,400 | 1,358.67 |
| 2021-01-27 | 4,095 | 4,107 | 4,052 | 4,074 | 2,006,900 | 1,358 |
| 2021-01-26 | 3,951 | 4,052 | 3,951 | 4,039 | 1,563,500 | 1,346.33 |
| 2021-01-25 | 3,921 | 4,009 | 3,920 | 4,005 | 1,490,900 | 1,335 |
| 2021-01-22 | 3,955 | 3,988 | 3,945 | 3,950 | 1,852,000 | 1,316.67 |
| 2021-01-21 | 3,904 | 3,969 | 3,902 | 3,936 | 1,758,000 | 1,312 |
| 2021-01-20 | 3,850 | 3,933 | 3,833 | 3,930 | 2,023,300 | 1,310 |
| 2021-01-19 | 3,893 | 3,948 | 3,871 | 3,874 | 2,101,400 | 1,291.33 |
| 2021-01-18 | 4,013 | 4,021 | 3,922 | 3,937 | 1,670,300 | 1,312.33 |
| 2021-01-15 | 3,952 | 4,000 | 3,920 | 3,986 | 1,942,800 | 1,328.67 |
| 2021-01-14 | 3,885 | 3,987 | 3,874 | 3,952 | 2,397,800 | 1,317.33 |
| 2021-01-13 | 3,815 | 3,936 | 3,778 | 3,909 | 3,341,400 | 1,303 |
| 2021-01-12 | 3,992 | 3,993 | 3,881 | 3,909 | 4,139,700 | 1,303 |
| 2021-01-08 | 3,950 | 4,008 | 3,898 | 3,992 | 3,783,200 | 1,330.67 |
| 2021-01-07 | 3,805 | 3,908 | 3,795 | 3,896 | 4,183,300 | 1,298.67 |
| 2021-01-06 | 3,624 | 3,727 | 3,623 | 3,716 | 1,980,200 | 1,238.67 |
| 2021-01-05 | 3,651 | 3,667 | 3,612 | 3,613 | 1,615,700 | 1,204.33 |
| 2021-01-04 | 3,652 | 3,659 | 3,588 | 3,645 | 1,343,200 | 1,215 |
分割・併合履歴 ： [2024-02-28]1株→3株