4307 (株)野村総合研究所 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 | 4,935 | 4,985 | 4,925 | 4,935 | 470,000 | 4,935 |
| 2021-12-29 | 4,985 | 5,000 | 4,935 | 4,965 | 496,700 | 4,965 |
| 2021-12-28 | 4,995 | 5,040 | 4,965 | 5,020 | 513,500 | 5,020 |
| 2021-12-27 | 4,940 | 4,950 | 4,920 | 4,935 | 320,500 | 4,935 |
| 2021-12-24 | 4,950 | 4,955 | 4,910 | 4,920 | 330,100 | 4,920 |
| 2021-12-23 | 4,950 | 4,950 | 4,875 | 4,925 | 500,800 | 4,925 |
| 2021-12-22 | 4,950 | 4,965 | 4,865 | 4,900 | 672,300 | 4,900 |
| 2021-12-21 | 4,910 | 4,995 | 4,910 | 4,935 | 673,800 | 4,935 |
| 2021-12-20 | 4,870 | 4,975 | 4,820 | 4,835 | 752,800 | 4,835 |
| 2021-12-17 | 5,010 | 5,060 | 4,920 | 4,940 | 1,289,400 | 4,940 |
| 2021-12-16 | 5,150 | 5,170 | 5,100 | 5,100 | 716,900 | 5,100 |
| 2021-12-15 | 4,975 | 5,080 | 4,975 | 5,040 | 589,600 | 5,040 |
| 2021-12-14 | 4,985 | 5,040 | 4,970 | 5,000 | 1,013,800 | 5,000 |
| 2021-12-13 | 4,950 | 5,040 | 4,945 | 5,000 | 745,100 | 5,000 |
| 2021-12-10 | 4,935 | 4,985 | 4,880 | 4,885 | 954,000 | 4,885 |
| 2021-12-09 | 4,990 | 5,080 | 4,980 | 4,990 | 662,900 | 4,990 |
| 2021-12-08 | 4,995 | 4,995 | 4,925 | 4,935 | 913,200 | 4,935 |
| 2021-12-07 | 4,780 | 4,880 | 4,760 | 4,875 | 841,100 | 4,875 |
| 2021-12-06 | 4,785 | 4,785 | 4,690 | 4,730 | 934,100 | 4,730 |
| 2021-12-03 | 4,770 | 4,830 | 4,725 | 4,825 | 729,800 | 4,825 |
| 2021-12-02 | 4,770 | 4,850 | 4,720 | 4,740 | 936,600 | 4,740 |
| 2021-12-01 | 4,855 | 4,890 | 4,775 | 4,805 | 1,059,100 | 4,805 |
| 2021-11-30 | 4,925 | 4,995 | 4,850 | 4,880 | 2,733,900 | 4,880 |
| 2021-11-29 | 4,820 | 4,970 | 4,820 | 4,915 | 1,111,700 | 4,915 |
| 2021-11-26 | 4,990 | 4,990 | 4,870 | 4,890 | 1,010,500 | 4,890 |
| 2021-11-25 | 4,945 | 5,010 | 4,895 | 4,995 | 761,700 | 4,995 |
| 2021-11-24 | 4,965 | 4,980 | 4,865 | 4,905 | 1,106,400 | 4,905 |
| 2021-11-22 | 4,935 | 5,050 | 4,925 | 5,040 | 735,400 | 5,040 |
| 2021-11-19 | 4,950 | 5,000 | 4,885 | 4,995 | 960,400 | 4,995 |
| 2021-11-18 | 4,890 | 4,955 | 4,855 | 4,885 | 816,900 | 4,885 |
| 2021-11-17 | 4,840 | 4,885 | 4,820 | 4,845 | 795,200 | 4,845 |
| 2021-11-16 | 4,830 | 4,910 | 4,805 | 4,825 | 750,200 | 4,825 |
| 2021-11-15 | 4,880 | 4,915 | 4,820 | 4,835 | 1,141,400 | 4,835 |
| 2021-11-12 | 4,715 | 4,820 | 4,705 | 4,810 | 897,300 | 4,810 |
| 2021-11-11 | 4,590 | 4,700 | 4,545 | 4,695 | 749,800 | 4,695 |
| 2021-11-10 | 4,630 | 4,720 | 4,620 | 4,635 | 766,500 | 4,635 |
| 2021-11-09 | 4,630 | 4,670 | 4,585 | 4,615 | 877,800 | 4,615 |
| 2021-11-08 | 4,705 | 4,710 | 4,585 | 4,600 | 1,118,500 | 4,600 |
| 2021-11-05 | 4,800 | 4,810 | 4,660 | 4,720 | 1,251,200 | 4,720 |
| 2021-11-04 | 4,765 | 4,795 | 4,725 | 4,795 | 1,028,100 | 4,795 |
| 2021-11-02 | 4,650 | 4,735 | 4,630 | 4,695 | 1,105,000 | 4,695 |
| 2021-11-01 | 4,630 | 4,715 | 4,575 | 4,705 | 1,657,200 | 4,705 |
| 2021-10-29 | 4,465 | 4,585 | 4,430 | 4,540 | 2,090,100 | 4,540 |
| 2021-10-28 | 4,485 | 4,585 | 4,380 | 4,540 | 6,866,900 | 4,540 |
| 2021-10-27 | 4,190 | 4,240 | 4,170 | 4,205 | 1,198,300 | 4,205 |
| 2021-10-26 | 4,220 | 4,220 | 4,135 | 4,175 | 1,006,300 | 4,175 |
| 2021-10-25 | 4,165 | 4,220 | 4,150 | 4,180 | 795,500 | 4,180 |
| 2021-10-22 | 4,210 | 4,250 | 4,200 | 4,205 | 860,200 | 4,205 |
| 2021-10-21 | 4,165 | 4,210 | 4,145 | 4,165 | 789,300 | 4,165 |
| 2021-10-20 | 4,240 | 4,240 | 4,180 | 4,190 | 1,051,400 | 4,190 |
| 2021-10-19 | 4,230 | 4,265 | 4,205 | 4,215 | 633,500 | 4,215 |
| 2021-10-18 | 4,265 | 4,265 | 4,170 | 4,195 | 765,800 | 4,195 |
| 2021-10-15 | 4,200 | 4,220 | 4,120 | 4,220 | 1,183,400 | 4,220 |
| 2021-10-14 | 4,055 | 4,145 | 4,025 | 4,115 | 1,415,300 | 4,115 |
| 2021-10-13 | 3,985 | 4,010 | 3,925 | 3,990 | 1,016,300 | 3,990 |
| 2021-10-12 | 4,065 | 4,065 | 3,960 | 4,000 | 1,134,200 | 4,000 |
| 2021-10-11 | 3,975 | 4,070 | 3,935 | 4,070 | 862,300 | 4,070 |
| 2021-10-08 | 4,005 | 4,060 | 3,985 | 4,030 | 1,195,400 | 4,030 |
| 2021-10-07 | 3,980 | 4,060 | 3,935 | 3,945 | 1,341,500 | 3,945 |
| 2021-10-06 | 3,960 | 4,025 | 3,885 | 3,940 | 1,675,200 | 3,940 |
| 2021-10-05 | 3,845 | 3,915 | 3,805 | 3,865 | 1,519,700 | 3,865 |
| 2021-10-04 | 4,085 | 4,085 | 3,960 | 4,015 | 1,150,200 | 4,015 |
| 2021-10-01 | 4,110 | 4,165 | 4,020 | 4,055 | 1,213,300 | 4,055 |
| 2021-09-30 | 4,125 | 4,160 | 4,070 | 4,140 | 1,338,100 | 4,140 |
| 2021-09-29 | 4,110 | 4,215 | 4,110 | 4,160 | 2,326,100 | 4,160 |
| 2021-09-28 | 4,360 | 4,365 | 4,285 | 4,340 | 1,177,700 | 4,340 |
| 2021-09-27 | 4,560 | 4,585 | 4,430 | 4,450 | 952,900 | 4,450 |
| 2021-09-24 | 4,470 | 4,555 | 4,445 | 4,545 | 1,481,300 | 4,545 |
| 2021-09-22 | 4,460 | 4,475 | 4,390 | 4,415 | 1,360,700 | 4,415 |
| 2021-09-21 | 4,475 | 4,510 | 4,415 | 4,495 | 1,424,800 | 4,495 |
| 2021-09-17 | 4,520 | 4,630 | 4,500 | 4,615 | 2,601,500 | 4,615 |
| 2021-09-16 | 4,455 | 4,490 | 4,425 | 4,450 | 1,053,800 | 4,450 |
| 2021-09-15 | 4,425 | 4,475 | 4,415 | 4,450 | 951,100 | 4,450 |
| 2021-09-14 | 4,480 | 4,520 | 4,460 | 4,485 | 1,277,900 | 4,485 |
| 2021-09-13 | 4,450 | 4,495 | 4,430 | 4,495 | 710,400 | 4,495 |
| 2021-09-10 | 4,310 | 4,450 | 4,305 | 4,450 | 1,267,700 | 4,450 |
| 2021-09-09 | 4,350 | 4,370 | 4,320 | 4,340 | 1,165,300 | 4,340 |
| 2021-09-08 | 4,425 | 4,440 | 4,355 | 4,395 | 1,342,800 | 4,395 |
| 2021-09-07 | 4,385 | 4,425 | 4,350 | 4,395 | 1,144,300 | 4,395 |
| 2021-09-06 | 4,360 | 4,390 | 4,310 | 4,335 | 1,071,400 | 4,335 |
| 2021-09-03 | 4,220 | 4,300 | 4,210 | 4,295 | 1,177,300 | 4,295 |
| 2021-09-02 | 4,175 | 4,260 | 4,170 | 4,250 | 1,075,900 | 4,250 |
| 2021-09-01 | 4,090 | 4,195 | 4,090 | 4,190 | 1,488,600 | 4,190 |
| 2021-08-31 | 4,080 | 4,155 | 4,065 | 4,135 | 2,575,100 | 4,135 |
| 2021-08-30 | 4,050 | 4,065 | 3,995 | 4,055 | 874,400 | 4,055 |
| 2021-08-27 | 4,030 | 4,045 | 3,995 | 4,040 | 957,700 | 4,040 |
| 2021-08-26 | 4,005 | 4,080 | 4,000 | 4,055 | 1,081,700 | 4,055 |
| 2021-08-25 | 3,930 | 3,980 | 3,910 | 3,970 | 901,300 | 3,970 |
| 2021-08-24 | 3,985 | 3,995 | 3,945 | 3,995 | 1,031,100 | 3,995 |
| 2021-08-23 | 3,845 | 3,935 | 3,835 | 3,925 | 911,200 | 3,925 |
| 2021-08-20 | 3,835 | 3,890 | 3,800 | 3,830 | 1,129,400 | 3,830 |
| 2021-08-19 | 3,800 | 3,870 | 3,785 | 3,840 | 1,136,600 | 3,840 |
| 2021-08-18 | 3,700 | 3,830 | 3,685 | 3,830 | 1,299,600 | 3,830 |
| 2021-08-17 | 3,650 | 3,695 | 3,640 | 3,680 | 719,600 | 3,680 |
| 2021-08-16 | 3,695 | 3,695 | 3,640 | 3,665 | 695,700 | 3,665 |
| 2021-08-13 | 3,700 | 3,730 | 3,690 | 3,725 | 587,100 | 3,725 |
| 2021-08-12 | 3,700 | 3,720 | 3,670 | 3,685 | 689,500 | 3,685 |
| 2021-08-11 | 3,765 | 3,775 | 3,690 | 3,720 | 740,600 | 3,720 |
| 2021-08-10 | 3,780 | 3,820 | 3,755 | 3,755 | 791,500 | 3,755 |
| 2021-08-06 | 3,770 | 3,805 | 3,755 | 3,805 | 1,069,700 | 3,805 |
| 2021-08-05 | 3,725 | 3,750 | 3,675 | 3,730 | 693,900 | 3,730 |
| 2021-08-04 | 3,695 | 3,720 | 3,675 | 3,710 | 925,100 | 3,710 |
| 2021-08-03 | 3,675 | 3,730 | 3,670 | 3,680 | 1,199,400 | 3,680 |
| 2021-08-02 | 3,585 | 3,700 | 3,565 | 3,690 | 1,331,400 | 3,690 |
| 2021-07-30 | 3,635 | 3,705 | 3,505 | 3,520 | 2,028,300 | 3,520 |
| 2021-07-29 | 3,560 | 3,595 | 3,535 | 3,595 | 1,163,700 | 3,595 |
| 2021-07-28 | 3,615 | 3,640 | 3,560 | 3,585 | 843,000 | 3,585 |
| 2021-07-27 | 3,630 | 3,650 | 3,610 | 3,625 | 781,700 | 3,625 |
| 2021-07-26 | 3,625 | 3,650 | 3,580 | 3,580 | 954,100 | 3,580 |
| 2021-07-21 | 3,615 | 3,625 | 3,560 | 3,580 | 908,200 | 3,580 |
| 2021-07-20 | 3,540 | 3,605 | 3,525 | 3,570 | 836,900 | 3,570 |
| 2021-07-19 | 3,530 | 3,590 | 3,525 | 3,570 | 579,600 | 3,570 |
| 2021-07-16 | 3,595 | 3,615 | 3,570 | 3,570 | 719,800 | 3,570 |
| 2021-07-15 | 3,680 | 3,680 | 3,590 | 3,595 | 562,300 | 3,595 |
| 2021-07-14 | 3,660 | 3,690 | 3,650 | 3,665 | 866,800 | 3,665 |
| 2021-07-13 | 3,650 | 3,690 | 3,640 | 3,645 | 485,400 | 3,645 |
| 2021-07-12 | 3,600 | 3,655 | 3,580 | 3,640 | 983,900 | 3,640 |
| 2021-07-09 | 3,520 | 3,595 | 3,515 | 3,580 | 968,600 | 3,580 |
| 2021-07-08 | 3,565 | 3,605 | 3,550 | 3,580 | 809,400 | 3,580 |
| 2021-07-07 | 3,565 | 3,610 | 3,540 | 3,605 | 919,800 | 3,605 |
| 2021-07-06 | 3,600 | 3,605 | 3,545 | 3,550 | 694,000 | 3,550 |
| 2021-07-05 | 3,610 | 3,610 | 3,585 | 3,590 | 492,500 | 3,590 |
| 2021-07-02 | 3,600 | 3,610 | 3,575 | 3,600 | 994,500 | 3,600 |
| 2021-07-01 | 3,700 | 3,705 | 3,605 | 3,615 | 871,900 | 3,615 |
| 2021-06-30 | 3,700 | 3,705 | 3,660 | 3,675 | 1,163,000 | 3,675 |
| 2021-06-29 | 3,695 | 3,705 | 3,645 | 3,660 | 808,100 | 3,660 |
| 2021-06-28 | 3,650 | 3,660 | 3,615 | 3,655 | 622,600 | 3,655 |
| 2021-06-25 | 3,670 | 3,670 | 3,610 | 3,615 | 660,900 | 3,615 |
| 2021-06-24 | 3,605 | 3,640 | 3,580 | 3,630 | 594,600 | 3,630 |
| 2021-06-23 | 3,615 | 3,675 | 3,610 | 3,620 | 709,200 | 3,620 |
| 2021-06-22 | 3,605 | 3,665 | 3,590 | 3,655 | 1,209,500 | 3,655 |
| 2021-06-21 | 3,560 | 3,585 | 3,510 | 3,545 | 650,800 | 3,545 |
| 2021-06-18 | 3,605 | 3,610 | 3,565 | 3,590 | 1,529,000 | 3,590 |
| 2021-06-17 | 3,585 | 3,585 | 3,535 | 3,560 | 892,300 | 3,560 |
| 2021-06-16 | 3,585 | 3,620 | 3,550 | 3,595 | 706,800 | 3,595 |
| 2021-06-15 | 3,620 | 3,620 | 3,575 | 3,620 | 745,500 | 3,620 |
| 2021-06-14 | 3,540 | 3,585 | 3,500 | 3,585 | 853,400 | 3,585 |
| 2021-06-11 | 3,465 | 3,540 | 3,460 | 3,520 | 925,700 | 3,520 |
| 2021-06-10 | 3,465 | 3,475 | 3,425 | 3,450 | 836,900 | 3,450 |
| 2021-06-09 | 3,425 | 3,510 | 3,405 | 3,480 | 885,600 | 3,480 |
| 2021-06-08 | 3,410 | 3,430 | 3,390 | 3,400 | 529,800 | 3,400 |
| 2021-06-07 | 3,440 | 3,455 | 3,370 | 3,395 | 783,100 | 3,395 |
| 2021-06-04 | 3,410 | 3,435 | 3,390 | 3,430 | 704,000 | 3,430 |
| 2021-06-03 | 3,500 | 3,515 | 3,455 | 3,480 | 812,000 | 3,480 |
| 2021-06-02 | 3,465 | 3,465 | 3,375 | 3,430 | 1,232,200 | 3,430 |
| 2021-06-01 | 3,485 | 3,490 | 3,445 | 3,465 | 1,019,800 | 3,465 |
| 2021-05-31 | 3,510 | 3,535 | 3,470 | 3,490 | 1,051,900 | 3,490 |
| 2021-05-28 | 3,525 | 3,540 | 3,500 | 3,510 | 1,120,900 | 3,510 |
| 2021-05-27 | 3,470 | 3,530 | 3,455 | 3,525 | 4,546,400 | 3,525 |
| 2021-05-26 | 3,480 | 3,520 | 3,455 | 3,480 | 1,487,200 | 3,480 |
| 2021-05-25 | 3,425 | 3,465 | 3,400 | 3,465 | 736,300 | 3,465 |
| 2021-05-24 | 3,425 | 3,440 | 3,395 | 3,415 | 878,700 | 3,415 |
| 2021-05-21 | 3,345 | 3,435 | 3,340 | 3,435 | 1,290,000 | 3,435 |
| 2021-05-20 | 3,280 | 3,335 | 3,265 | 3,310 | 626,100 | 3,310 |
| 2021-05-19 | 3,195 | 3,280 | 3,195 | 3,275 | 1,084,800 | 3,275 |
| 2021-05-18 | 3,180 | 3,225 | 3,180 | 3,220 | 1,006,100 | 3,220 |
| 2021-05-17 | 3,190 | 3,200 | 3,155 | 3,180 | 1,095,900 | 3,180 |
| 2021-05-14 | 3,125 | 3,225 | 3,125 | 3,200 | 1,142,500 | 3,200 |
| 2021-05-13 | 3,215 | 3,235 | 3,110 | 3,115 | 1,026,900 | 3,115 |
| 2021-05-12 | 3,275 | 3,300 | 3,205 | 3,225 | 1,106,200 | 3,225 |
| 2021-05-11 | 3,320 | 3,325 | 3,245 | 3,260 | 1,178,900 | 3,260 |
| 2021-05-10 | 3,370 | 3,395 | 3,325 | 3,380 | 817,500 | 3,380 |
| 2021-05-07 | 3,330 | 3,370 | 3,325 | 3,340 | 876,900 | 3,340 |
| 2021-05-06 | 3,420 | 3,425 | 3,305 | 3,325 | 1,398,800 | 3,325 |
| 2021-04-30 | 3,310 | 3,390 | 3,310 | 3,365 | 1,745,000 | 3,365 |
| 2021-04-28 | 3,155 | 3,380 | 3,155 | 3,305 | 4,399,400 | 3,305 |
| 2021-04-27 | 3,325 | 3,350 | 3,240 | 3,295 | 1,505,400 | 3,295 |
| 2021-04-26 | 3,315 | 3,335 | 3,240 | 3,310 | 974,100 | 3,310 |
| 2021-04-23 | 3,320 | 3,350 | 3,280 | 3,320 | 773,900 | 3,320 |
| 2021-04-22 | 3,265 | 3,370 | 3,265 | 3,370 | 1,126,200 | 3,370 |
| 2021-04-21 | 3,300 | 3,310 | 3,240 | 3,255 | 1,003,800 | 3,255 |
| 2021-04-20 | 3,330 | 3,365 | 3,290 | 3,350 | 861,800 | 3,350 |
| 2021-04-19 | 3,390 | 3,405 | 3,360 | 3,360 | 623,800 | 3,360 |
| 2021-04-16 | 3,380 | 3,400 | 3,360 | 3,390 | 606,400 | 3,390 |
| 2021-04-15 | 3,360 | 3,395 | 3,350 | 3,375 | 666,300 | 3,375 |
| 2021-04-14 | 3,365 | 3,405 | 3,360 | 3,385 | 875,700 | 3,385 |
| 2021-04-13 | 3,295 | 3,350 | 3,285 | 3,330 | 634,300 | 3,330 |
| 2021-04-12 | 3,320 | 3,330 | 3,280 | 3,295 | 760,300 | 3,295 |
| 2021-04-09 | 3,345 | 3,370 | 3,290 | 3,310 | 1,120,600 | 3,310 |
| 2021-04-08 | 3,400 | 3,400 | 3,325 | 3,325 | 1,011,000 | 3,325 |
| 2021-04-07 | 3,370 | 3,435 | 3,330 | 3,350 | 1,045,500 | 3,350 |
| 2021-04-06 | 3,475 | 3,475 | 3,375 | 3,375 | 835,300 | 3,375 |
| 2021-04-05 | 3,520 | 3,525 | 3,435 | 3,435 | 674,000 | 3,435 |
| 2021-04-02 | 3,510 | 3,525 | 3,475 | 3,510 | 733,000 | 3,510 |
| 2021-04-01 | 3,480 | 3,485 | 3,405 | 3,445 | 1,315,400 | 3,445 |
| 2021-03-31 | 3,285 | 3,440 | 3,280 | 3,425 | 1,723,400 | 3,425 |
| 2021-03-30 | 3,395 | 3,410 | 3,310 | 3,320 | 1,535,200 | 3,320 |
| 2021-03-29 | 3,430 | 3,460 | 3,385 | 3,415 | 1,940,400 | 3,415 |
| 2021-03-26 | 3,435 | 3,445 | 3,380 | 3,390 | 1,329,100 | 3,390 |
| 2021-03-25 | 3,350 | 3,450 | 3,350 | 3,435 | 1,362,600 | 3,435 |
| 2021-03-24 | 3,370 | 3,420 | 3,345 | 3,350 | 1,030,800 | 3,350 |
| 2021-03-23 | 3,425 | 3,430 | 3,365 | 3,370 | 707,200 | 3,370 |
| 2021-03-22 | 3,425 | 3,435 | 3,365 | 3,405 | 1,121,100 | 3,405 |
| 2021-03-19 | 3,405 | 3,435 | 3,345 | 3,425 | 2,445,000 | 3,425 |
| 2021-03-18 | 3,355 | 3,460 | 3,340 | 3,405 | 1,885,100 | 3,405 |
| 2021-03-17 | 3,250 | 3,360 | 3,240 | 3,330 | 1,347,200 | 3,330 |
| 2021-03-16 | 3,315 | 3,340 | 3,280 | 3,300 | 1,296,900 | 3,300 |
| 2021-03-15 | 3,355 | 3,380 | 3,285 | 3,330 | 1,849,700 | 3,330 |
| 2021-03-12 | 3,265 | 3,360 | 3,240 | 3,340 | 2,055,400 | 3,340 |
| 2021-03-11 | 3,160 | 3,245 | 3,125 | 3,245 | 2,299,900 | 3,245 |
| 2021-03-10 | 3,245 | 3,285 | 3,150 | 3,180 | 2,119,000 | 3,180 |
| 2021-03-09 | 3,185 | 3,245 | 3,115 | 3,225 | 1,657,200 | 3,225 |
| 2021-03-08 | 3,255 | 3,275 | 3,170 | 3,185 | 1,258,500 | 3,185 |
| 2021-03-05 | 3,205 | 3,240 | 3,180 | 3,220 | 1,484,000 | 3,220 |
| 2021-03-04 | 3,160 | 3,260 | 3,145 | 3,250 | 1,609,300 | 3,250 |
| 2021-03-03 | 3,310 | 3,320 | 3,235 | 3,265 | 1,873,900 | 3,265 |
| 2021-03-02 | 3,395 | 3,395 | 3,330 | 3,365 | 1,076,500 | 3,365 |
| 2021-03-01 | 3,380 | 3,420 | 3,315 | 3,360 | 1,303,400 | 3,360 |
| 2021-02-26 | 3,360 | 3,380 | 3,295 | 3,310 | 2,022,100 | 3,310 |
| 2021-02-25 | 3,490 | 3,490 | 3,395 | 3,430 | 1,023,300 | 3,430 |
| 2021-02-24 | 3,530 | 3,585 | 3,400 | 3,420 | 1,520,000 | 3,420 |
| 2021-02-22 | 3,620 | 3,640 | 3,545 | 3,565 | 1,123,200 | 3,565 |
| 2021-02-19 | 3,640 | 3,640 | 3,585 | 3,590 | 811,400 | 3,590 |
| 2021-02-18 | 3,640 | 3,670 | 3,625 | 3,655 | 990,900 | 3,655 |
| 2021-02-17 | 3,605 | 3,655 | 3,600 | 3,635 | 861,800 | 3,635 |
| 2021-02-16 | 3,610 | 3,635 | 3,605 | 3,610 | 1,318,800 | 3,610 |
| 2021-02-15 | 3,630 | 3,635 | 3,600 | 3,625 | 511,400 | 3,625 |
| 2021-02-12 | 3,655 | 3,665 | 3,600 | 3,615 | 690,600 | 3,615 |
| 2021-02-10 | 3,600 | 3,635 | 3,565 | 3,600 | 1,069,500 | 3,600 |
| 2021-02-09 | 3,550 | 3,575 | 3,540 | 3,570 | 1,229,700 | 3,570 |
| 2021-02-08 | 3,545 | 3,580 | 3,515 | 3,550 | 1,084,700 | 3,550 |
| 2021-02-05 | 3,550 | 3,575 | 3,515 | 3,545 | 1,168,200 | 3,545 |
| 2021-02-04 | 3,570 | 3,610 | 3,565 | 3,580 | 1,288,500 | 3,580 |
| 2021-02-03 | 3,600 | 3,655 | 3,565 | 3,615 | 1,566,100 | 3,615 |
| 2021-02-02 | 3,535 | 3,570 | 3,510 | 3,530 | 1,393,400 | 3,530 |
| 2021-02-01 | 3,545 | 3,640 | 3,505 | 3,530 | 2,074,200 | 3,530 |
| 2021-01-29 | 3,545 | 3,620 | 3,500 | 3,535 | 7,481,200 | 3,535 |
| 2021-01-28 | 3,500 | 3,615 | 3,270 | 3,270 | 9,857,800 | 3,270 |
| 2021-01-27 | 3,760 | 3,765 | 3,600 | 3,630 | 3,176,300 | 3,630 |
| 2021-01-26 | 3,750 | 3,800 | 3,740 | 3,740 | 1,546,000 | 3,740 |
| 2021-01-25 | 3,885 | 3,890 | 3,765 | 3,805 | 1,461,000 | 3,805 |
| 2021-01-22 | 3,810 | 3,935 | 3,795 | 3,900 | 1,601,200 | 3,900 |
| 2021-01-21 | 3,895 | 3,905 | 3,825 | 3,865 | 1,736,400 | 3,865 |
| 2021-01-20 | 3,955 | 3,975 | 3,835 | 3,845 | 1,371,500 | 3,845 |
| 2021-01-19 | 3,940 | 3,995 | 3,930 | 3,990 | 1,194,800 | 3,990 |
| 2021-01-18 | 3,855 | 3,945 | 3,850 | 3,900 | 838,200 | 3,900 |
| 2021-01-15 | 3,950 | 3,965 | 3,885 | 3,885 | 1,356,300 | 3,885 |
| 2021-01-14 | 3,910 | 4,050 | 3,895 | 3,990 | 1,410,200 | 3,990 |
| 2021-01-13 | 3,825 | 3,930 | 3,815 | 3,905 | 1,135,800 | 3,905 |
| 2021-01-12 | 3,900 | 3,910 | 3,815 | 3,880 | 1,700,400 | 3,880 |
| 2021-01-08 | 3,800 | 3,900 | 3,765 | 3,895 | 1,256,100 | 3,895 |
| 2021-01-07 | 3,710 | 3,815 | 3,685 | 3,795 | 1,148,900 | 3,795 |
| 2021-01-06 | 3,730 | 3,810 | 3,700 | 3,700 | 936,800 | 3,700 |
| 2021-01-05 | 3,775 | 3,820 | 3,740 | 3,750 | 1,181,600 | 3,750 |
| 2021-01-04 | 3,705 | 3,835 | 3,695 | 3,835 | 1,138,100 | 3,835 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
