4324 (株)電通グループ 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 | 4,105 | 4,130 | 4,065 | 4,100 | 610,700 | 4,100 |
| 2021-12-29 | 4,160 | 4,185 | 4,120 | 4,130 | 454,800 | 4,130 |
| 2021-12-28 | 4,180 | 4,230 | 4,130 | 4,200 | 842,900 | 4,200 |
| 2021-12-27 | 4,155 | 4,180 | 4,140 | 4,145 | 565,000 | 4,145 |
| 2021-12-24 | 4,110 | 4,160 | 4,100 | 4,145 | 402,600 | 4,145 |
| 2021-12-23 | 4,095 | 4,100 | 4,060 | 4,100 | 513,900 | 4,100 |
| 2021-12-22 | 3,955 | 4,025 | 3,950 | 4,025 | 563,700 | 4,025 |
| 2021-12-21 | 3,985 | 4,000 | 3,910 | 3,920 | 815,900 | 3,920 |
| 2021-12-20 | 3,925 | 3,975 | 3,920 | 3,950 | 748,800 | 3,950 |
| 2021-12-17 | 4,030 | 4,035 | 3,945 | 3,945 | 1,183,100 | 3,945 |
| 2021-12-16 | 4,040 | 4,075 | 4,015 | 4,075 | 751,300 | 4,075 |
| 2021-12-15 | 3,940 | 4,010 | 3,930 | 3,995 | 606,000 | 3,995 |
| 2021-12-14 | 3,985 | 4,020 | 3,950 | 3,955 | 727,600 | 3,955 |
| 2021-12-13 | 4,005 | 4,060 | 4,005 | 4,015 | 641,000 | 4,015 |
| 2021-12-10 | 3,960 | 4,050 | 3,955 | 3,990 | 984,900 | 3,990 |
| 2021-12-09 | 4,050 | 4,080 | 3,995 | 4,005 | 945,600 | 4,005 |
| 2021-12-08 | 4,000 | 4,090 | 3,975 | 4,050 | 1,158,800 | 4,050 |
| 2021-12-07 | 3,875 | 3,940 | 3,810 | 3,910 | 1,275,900 | 3,910 |
| 2021-12-06 | 3,770 | 3,835 | 3,745 | 3,805 | 904,800 | 3,805 |
| 2021-12-03 | 3,700 | 3,765 | 3,645 | 3,750 | 1,553,700 | 3,750 |
| 2021-12-02 | 3,550 | 3,590 | 3,500 | 3,550 | 1,186,600 | 3,550 |
| 2021-12-01 | 3,600 | 3,645 | 3,570 | 3,620 | 1,059,300 | 3,620 |
| 2021-11-30 | 3,750 | 3,785 | 3,605 | 3,610 | 1,544,600 | 3,610 |
| 2021-11-29 | 3,680 | 3,830 | 3,670 | 3,700 | 1,236,700 | 3,700 |
| 2021-11-26 | 3,840 | 3,855 | 3,700 | 3,740 | 964,500 | 3,740 |
| 2021-11-25 | 3,910 | 3,935 | 3,870 | 3,870 | 578,400 | 3,870 |
| 2021-11-24 | 3,955 | 4,000 | 3,870 | 3,875 | 878,500 | 3,875 |
| 2021-11-22 | 3,980 | 4,005 | 3,955 | 3,990 | 764,300 | 3,990 |
| 2021-11-19 | 4,055 | 4,060 | 3,985 | 4,015 | 789,500 | 4,015 |
| 2021-11-18 | 4,000 | 4,070 | 3,985 | 4,060 | 778,900 | 4,060 |
| 2021-11-17 | 4,130 | 4,140 | 3,980 | 3,985 | 1,012,600 | 3,985 |
| 2021-11-16 | 4,145 | 4,205 | 4,120 | 4,140 | 879,900 | 4,140 |
| 2021-11-15 | 4,400 | 4,420 | 4,090 | 4,145 | 1,288,900 | 4,145 |
| 2021-11-12 | 4,230 | 4,330 | 4,230 | 4,275 | 885,200 | 4,275 |
| 2021-11-11 | 4,235 | 4,280 | 4,220 | 4,230 | 476,700 | 4,230 |
| 2021-11-10 | 4,275 | 4,340 | 4,250 | 4,265 | 487,600 | 4,265 |
| 2021-11-09 | 4,385 | 4,410 | 4,260 | 4,295 | 644,800 | 4,295 |
| 2021-11-08 | 4,435 | 4,465 | 4,405 | 4,420 | 727,500 | 4,420 |
| 2021-11-05 | 4,400 | 4,400 | 4,280 | 4,355 | 568,400 | 4,355 |
| 2021-11-04 | 4,380 | 4,410 | 4,335 | 4,405 | 915,400 | 4,405 |
| 2021-11-02 | 4,310 | 4,325 | 4,250 | 4,275 | 579,800 | 4,275 |
| 2021-11-01 | 4,230 | 4,350 | 4,205 | 4,350 | 934,300 | 4,350 |
| 2021-10-29 | 4,170 | 4,200 | 4,080 | 4,170 | 881,900 | 4,170 |
| 2021-10-28 | 4,090 | 4,130 | 4,065 | 4,100 | 626,000 | 4,100 |
| 2021-10-27 | 4,080 | 4,125 | 4,070 | 4,125 | 493,500 | 4,125 |
| 2021-10-26 | 4,075 | 4,090 | 4,035 | 4,055 | 739,900 | 4,055 |
| 2021-10-25 | 4,095 | 4,110 | 3,995 | 4,015 | 986,000 | 4,015 |
| 2021-10-22 | 4,175 | 4,200 | 4,105 | 4,120 | 1,028,900 | 4,120 |
| 2021-10-21 | 4,260 | 4,295 | 4,215 | 4,245 | 746,900 | 4,245 |
| 2021-10-20 | 4,305 | 4,330 | 4,260 | 4,275 | 484,200 | 4,275 |
| 2021-10-19 | 4,375 | 4,380 | 4,285 | 4,305 | 431,200 | 4,305 |
| 2021-10-18 | 4,330 | 4,375 | 4,295 | 4,375 | 519,500 | 4,375 |
| 2021-10-15 | 4,250 | 4,330 | 4,240 | 4,320 | 589,000 | 4,320 |
| 2021-10-14 | 4,225 | 4,240 | 4,185 | 4,240 | 723,700 | 4,240 |
| 2021-10-13 | 4,175 | 4,225 | 4,160 | 4,200 | 558,000 | 4,200 |
| 2021-10-12 | 4,190 | 4,220 | 4,150 | 4,185 | 647,800 | 4,185 |
| 2021-10-11 | 4,205 | 4,220 | 4,160 | 4,220 | 555,300 | 4,220 |
| 2021-10-08 | 4,170 | 4,245 | 4,170 | 4,205 | 705,900 | 4,205 |
| 2021-10-07 | 4,075 | 4,160 | 4,050 | 4,125 | 1,099,900 | 4,125 |
| 2021-10-06 | 4,145 | 4,175 | 4,030 | 4,050 | 1,204,500 | 4,050 |
| 2021-10-05 | 4,160 | 4,175 | 4,050 | 4,155 | 1,144,100 | 4,155 |
| 2021-10-04 | 4,280 | 4,320 | 4,200 | 4,230 | 821,600 | 4,230 |
| 2021-10-01 | 4,295 | 4,325 | 4,195 | 4,220 | 981,500 | 4,220 |
| 2021-09-30 | 4,260 | 4,320 | 4,110 | 4,305 | 1,726,600 | 4,305 |
| 2021-09-29 | 4,320 | 4,370 | 4,270 | 4,315 | 1,052,500 | 4,315 |
| 2021-09-28 | 4,385 | 4,405 | 4,325 | 4,400 | 1,103,700 | 4,400 |
| 2021-09-27 | 4,355 | 4,390 | 4,310 | 4,320 | 893,600 | 4,320 |
| 2021-09-24 | 4,255 | 4,340 | 4,240 | 4,335 | 1,005,700 | 4,335 |
| 2021-09-22 | 4,210 | 4,255 | 4,195 | 4,210 | 817,300 | 4,210 |
| 2021-09-21 | 4,225 | 4,225 | 4,165 | 4,200 | 995,500 | 4,200 |
| 2021-09-17 | 4,285 | 4,350 | 4,255 | 4,290 | 1,544,400 | 4,290 |
| 2021-09-16 | 4,330 | 4,330 | 4,250 | 4,285 | 600,400 | 4,285 |
| 2021-09-15 | 4,325 | 4,335 | 4,250 | 4,320 | 762,600 | 4,320 |
| 2021-09-14 | 4,345 | 4,420 | 4,330 | 4,370 | 976,600 | 4,370 |
| 2021-09-13 | 4,330 | 4,355 | 4,285 | 4,325 | 696,200 | 4,325 |
| 2021-09-10 | 4,290 | 4,330 | 4,270 | 4,330 | 1,431,500 | 4,330 |
| 2021-09-09 | 4,240 | 4,280 | 4,225 | 4,265 | 1,199,600 | 4,265 |
| 2021-09-08 | 4,195 | 4,255 | 4,175 | 4,250 | 1,057,900 | 4,250 |
| 2021-09-07 | 4,275 | 4,330 | 4,190 | 4,200 | 1,030,400 | 4,200 |
| 2021-09-06 | 4,150 | 4,255 | 4,095 | 4,230 | 1,435,200 | 4,230 |
| 2021-09-03 | 4,140 | 4,145 | 4,100 | 4,130 | 1,267,400 | 4,130 |
| 2021-09-02 | 4,150 | 4,160 | 4,090 | 4,100 | 1,142,200 | 4,100 |
| 2021-09-01 | 4,070 | 4,150 | 4,055 | 4,130 | 1,097,000 | 4,130 |
| 2021-08-31 | 4,000 | 4,100 | 3,960 | 4,080 | 1,369,400 | 4,080 |
| 2021-08-30 | 4,125 | 4,145 | 4,100 | 4,120 | 1,906,500 | 4,120 |
| 2021-08-27 | 4,070 | 4,145 | 4,045 | 4,105 | 987,600 | 4,105 |
| 2021-08-26 | 4,045 | 4,100 | 4,025 | 4,100 | 757,600 | 4,100 |
| 2021-08-25 | 4,025 | 4,065 | 3,990 | 4,045 | 966,900 | 4,045 |
| 2021-08-24 | 4,000 | 4,105 | 3,975 | 4,055 | 1,292,800 | 4,055 |
| 2021-08-23 | 3,845 | 4,000 | 3,845 | 3,995 | 1,038,200 | 3,995 |
| 2021-08-20 | 3,990 | 4,010 | 3,900 | 3,920 | 1,161,200 | 3,920 |
| 2021-08-19 | 4,020 | 4,075 | 4,010 | 4,035 | 1,274,800 | 4,035 |
| 2021-08-18 | 4,060 | 4,080 | 4,005 | 4,035 | 967,300 | 4,035 |
| 2021-08-17 | 4,120 | 4,130 | 4,040 | 4,065 | 824,300 | 4,065 |
| 2021-08-16 | 4,115 | 4,120 | 4,000 | 4,095 | 1,464,000 | 4,095 |
| 2021-08-13 | 4,330 | 4,330 | 4,165 | 4,185 | 1,650,200 | 4,185 |
| 2021-08-12 | 4,150 | 4,360 | 4,120 | 4,285 | 3,333,800 | 4,285 |
| 2021-08-11 | 4,065 | 4,095 | 4,020 | 4,080 | 1,230,400 | 4,080 |
| 2021-08-10 | 3,995 | 4,060 | 3,985 | 4,055 | 1,347,800 | 4,055 |
| 2021-08-06 | 3,910 | 3,990 | 3,895 | 3,985 | 1,000,300 | 3,985 |
| 2021-08-05 | 3,865 | 3,915 | 3,865 | 3,910 | 542,300 | 3,910 |
| 2021-08-04 | 3,915 | 3,925 | 3,890 | 3,915 | 685,500 | 3,915 |
| 2021-08-03 | 3,810 | 3,900 | 3,810 | 3,900 | 845,300 | 3,900 |
| 2021-08-02 | 3,800 | 3,890 | 3,800 | 3,870 | 729,400 | 3,870 |
| 2021-07-30 | 3,850 | 3,875 | 3,755 | 3,795 | 1,352,100 | 3,795 |
| 2021-07-29 | 3,880 | 3,935 | 3,870 | 3,870 | 2,437,300 | 3,870 |
| 2021-07-28 | 3,835 | 3,940 | 3,835 | 3,890 | 1,079,000 | 3,890 |
| 2021-07-27 | 3,900 | 3,930 | 3,875 | 3,910 | 856,900 | 3,910 |
| 2021-07-26 | 3,945 | 3,945 | 3,845 | 3,850 | 961,400 | 3,850 |
| 2021-07-21 | 3,840 | 3,855 | 3,765 | 3,805 | 1,329,800 | 3,805 |
| 2021-07-20 | 3,865 | 3,905 | 3,755 | 3,755 | 2,150,700 | 3,755 |
| 2021-07-19 | 3,990 | 3,990 | 3,850 | 3,920 | 2,039,400 | 3,920 |
| 2021-07-16 | 3,990 | 4,040 | 3,985 | 4,030 | 1,245,900 | 4,030 |
| 2021-07-15 | 4,010 | 4,015 | 3,910 | 4,000 | 1,442,200 | 4,000 |
| 2021-07-14 | 4,015 | 4,065 | 4,000 | 4,020 | 1,256,600 | 4,020 |
| 2021-07-13 | 4,025 | 4,065 | 4,000 | 4,055 | 901,200 | 4,055 |
| 2021-07-12 | 4,045 | 4,055 | 3,990 | 4,005 | 1,460,700 | 4,005 |
| 2021-07-09 | 3,945 | 4,000 | 3,865 | 4,000 | 1,931,900 | 4,000 |
| 2021-07-08 | 3,965 | 4,010 | 3,945 | 3,990 | 1,437,900 | 3,990 |
| 2021-07-07 | 3,925 | 4,015 | 3,920 | 4,010 | 974,600 | 4,010 |
| 2021-07-06 | 4,005 | 4,020 | 3,980 | 4,015 | 948,700 | 4,015 |
| 2021-07-05 | 3,975 | 4,075 | 3,975 | 4,045 | 861,600 | 4,045 |
| 2021-07-02 | 4,020 | 4,055 | 3,965 | 4,000 | 1,317,300 | 4,000 |
| 2021-07-01 | 3,980 | 4,000 | 3,955 | 3,980 | 893,100 | 3,980 |
| 2021-06-30 | 3,985 | 4,010 | 3,930 | 3,975 | 912,500 | 3,975 |
| 2021-06-29 | 4,030 | 4,045 | 3,965 | 4,000 | 1,440,800 | 4,000 |
| 2021-06-28 | 4,010 | 4,020 | 3,965 | 3,985 | 979,900 | 3,985 |
| 2021-06-25 | 3,960 | 4,020 | 3,960 | 3,990 | 924,700 | 3,990 |
| 2021-06-24 | 3,970 | 4,000 | 3,915 | 3,925 | 1,133,800 | 3,925 |
| 2021-06-23 | 3,870 | 3,945 | 3,840 | 3,930 | 1,017,500 | 3,930 |
| 2021-06-22 | 3,860 | 3,875 | 3,800 | 3,840 | 893,500 | 3,840 |
| 2021-06-21 | 3,845 | 3,875 | 3,725 | 3,765 | 1,376,600 | 3,765 |
| 2021-06-18 | 3,895 | 3,895 | 3,825 | 3,885 | 1,348,300 | 3,885 |
| 2021-06-17 | 3,890 | 3,940 | 3,845 | 3,870 | 699,700 | 3,870 |
| 2021-06-16 | 3,835 | 3,935 | 3,825 | 3,885 | 661,900 | 3,885 |
| 2021-06-15 | 3,750 | 3,895 | 3,750 | 3,870 | 952,800 | 3,870 |
| 2021-06-14 | 3,835 | 3,840 | 3,730 | 3,770 | 549,900 | 3,770 |
| 2021-06-11 | 3,810 | 3,825 | 3,755 | 3,775 | 914,600 | 3,775 |
| 2021-06-10 | 3,790 | 3,840 | 3,780 | 3,790 | 634,900 | 3,790 |
| 2021-06-09 | 3,870 | 3,875 | 3,790 | 3,800 | 814,100 | 3,800 |
| 2021-06-08 | 3,935 | 3,950 | 3,875 | 3,890 | 501,700 | 3,890 |
| 2021-06-07 | 3,890 | 3,940 | 3,860 | 3,915 | 742,200 | 3,915 |
| 2021-06-04 | 3,845 | 3,880 | 3,815 | 3,850 | 702,000 | 3,850 |
| 2021-06-03 | 3,875 | 3,960 | 3,870 | 3,885 | 655,300 | 3,885 |
| 2021-06-02 | 3,745 | 3,930 | 3,745 | 3,900 | 928,000 | 3,900 |
| 2021-06-01 | 3,805 | 3,830 | 3,755 | 3,795 | 536,100 | 3,795 |
| 2021-05-31 | 3,805 | 3,815 | 3,720 | 3,760 | 750,400 | 3,760 |
| 2021-05-28 | 3,775 | 3,880 | 3,765 | 3,850 | 1,237,800 | 3,850 |
| 2021-05-27 | 3,680 | 3,735 | 3,670 | 3,705 | 831,700 | 3,705 |
| 2021-05-26 | 3,610 | 3,715 | 3,605 | 3,715 | 844,900 | 3,715 |
| 2021-05-25 | 3,660 | 3,675 | 3,615 | 3,630 | 588,500 | 3,630 |
| 2021-05-24 | 3,535 | 3,655 | 3,525 | 3,620 | 754,700 | 3,620 |
| 2021-05-21 | 3,520 | 3,595 | 3,510 | 3,540 | 705,900 | 3,540 |
| 2021-05-20 | 3,400 | 3,520 | 3,395 | 3,495 | 716,900 | 3,495 |
| 2021-05-19 | 3,520 | 3,530 | 3,390 | 3,430 | 1,095,800 | 3,430 |
| 2021-05-18 | 3,500 | 3,610 | 3,500 | 3,580 | 1,043,300 | 3,580 |
| 2021-05-17 | 3,560 | 3,640 | 3,460 | 3,470 | 1,119,800 | 3,470 |
| 2021-05-14 | 3,355 | 3,385 | 3,300 | 3,350 | 1,056,200 | 3,350 |
| 2021-05-13 | 3,485 | 3,495 | 3,325 | 3,345 | 970,400 | 3,345 |
| 2021-05-12 | 3,515 | 3,540 | 3,440 | 3,480 | 1,058,900 | 3,480 |
| 2021-05-11 | 3,535 | 3,555 | 3,460 | 3,475 | 1,169,800 | 3,475 |
| 2021-05-10 | 3,520 | 3,555 | 3,505 | 3,535 | 971,400 | 3,535 |
| 2021-05-07 | 3,445 | 3,485 | 3,415 | 3,475 | 1,024,500 | 3,475 |
| 2021-05-06 | 3,380 | 3,460 | 3,370 | 3,440 | 1,428,000 | 3,440 |
| 2021-04-30 | 3,400 | 3,475 | 3,345 | 3,360 | 1,305,700 | 3,360 |
| 2021-04-28 | 3,310 | 3,410 | 3,310 | 3,370 | 1,140,900 | 3,370 |
| 2021-04-27 | 3,340 | 3,360 | 3,310 | 3,325 | 879,800 | 3,325 |
| 2021-04-26 | 3,300 | 3,360 | 3,250 | 3,340 | 902,400 | 3,340 |
| 2021-04-23 | 3,225 | 3,300 | 3,210 | 3,280 | 933,300 | 3,280 |
| 2021-04-22 | 3,220 | 3,300 | 3,190 | 3,285 | 1,245,900 | 3,285 |
| 2021-04-21 | 3,250 | 3,255 | 3,165 | 3,170 | 1,450,800 | 3,170 |
| 2021-04-20 | 3,405 | 3,410 | 3,310 | 3,320 | 987,900 | 3,320 |
| 2021-04-19 | 3,430 | 3,490 | 3,430 | 3,475 | 628,500 | 3,475 |
| 2021-04-16 | 3,530 | 3,530 | 3,400 | 3,430 | 850,300 | 3,430 |
| 2021-04-15 | 3,485 | 3,560 | 3,420 | 3,485 | 539,100 | 3,485 |
| 2021-04-14 | 3,450 | 3,505 | 3,395 | 3,495 | 570,500 | 3,495 |
| 2021-04-13 | 3,500 | 3,530 | 3,465 | 3,470 | 846,300 | 3,470 |
| 2021-04-12 | 3,500 | 3,545 | 3,475 | 3,485 | 611,200 | 3,485 |
| 2021-04-09 | 3,520 | 3,570 | 3,490 | 3,525 | 848,700 | 3,525 |
| 2021-04-08 | 3,540 | 3,560 | 3,485 | 3,510 | 602,500 | 3,510 |
| 2021-04-07 | 3,575 | 3,600 | 3,545 | 3,580 | 733,300 | 3,580 |
| 2021-04-06 | 3,550 | 3,585 | 3,520 | 3,565 | 859,600 | 3,565 |
| 2021-04-05 | 3,535 | 3,555 | 3,510 | 3,540 | 508,300 | 3,540 |
| 2021-04-02 | 3,540 | 3,555 | 3,505 | 3,520 | 425,800 | 3,520 |
| 2021-04-01 | 3,575 | 3,585 | 3,485 | 3,505 | 748,400 | 3,505 |
| 2021-03-31 | 3,620 | 3,640 | 3,545 | 3,550 | 864,700 | 3,550 |
| 2021-03-30 | 3,610 | 3,670 | 3,595 | 3,645 | 842,800 | 3,645 |
| 2021-03-29 | 3,685 | 3,705 | 3,560 | 3,610 | 1,252,500 | 3,610 |
| 2021-03-26 | 3,715 | 3,720 | 3,655 | 3,680 | 703,900 | 3,680 |
| 2021-03-25 | 3,615 | 3,680 | 3,615 | 3,660 | 811,700 | 3,660 |
| 2021-03-24 | 3,700 | 3,715 | 3,600 | 3,620 | 1,185,900 | 3,620 |
| 2021-03-23 | 3,930 | 3,935 | 3,825 | 3,825 | 814,000 | 3,825 |
| 2021-03-22 | 3,995 | 4,015 | 3,910 | 3,940 | 868,300 | 3,940 |
| 2021-03-19 | 4,025 | 4,050 | 3,965 | 4,050 | 1,033,500 | 4,050 |
| 2021-03-18 | 4,040 | 4,080 | 4,000 | 4,060 | 861,400 | 4,060 |
| 2021-03-17 | 3,975 | 4,020 | 3,940 | 4,020 | 617,000 | 4,020 |
| 2021-03-16 | 4,020 | 4,025 | 3,965 | 3,980 | 707,600 | 3,980 |
| 2021-03-15 | 4,055 | 4,095 | 4,030 | 4,065 | 677,800 | 4,065 |
| 2021-03-12 | 4,060 | 4,060 | 3,975 | 4,035 | 1,326,300 | 4,035 |
| 2021-03-11 | 4,060 | 4,145 | 4,020 | 4,050 | 1,079,000 | 4,050 |
| 2021-03-10 | 3,940 | 4,035 | 3,920 | 4,035 | 865,400 | 4,035 |
| 2021-03-09 | 3,930 | 4,035 | 3,910 | 4,000 | 1,089,500 | 4,000 |
| 2021-03-08 | 3,910 | 3,980 | 3,875 | 3,895 | 932,600 | 3,895 |
| 2021-03-05 | 3,865 | 3,885 | 3,770 | 3,855 | 686,900 | 3,855 |
| 2021-03-04 | 3,865 | 3,885 | 3,795 | 3,880 | 785,900 | 3,880 |
| 2021-03-03 | 3,825 | 3,890 | 3,815 | 3,890 | 839,800 | 3,890 |
| 2021-03-02 | 3,825 | 3,865 | 3,745 | 3,775 | 876,400 | 3,775 |
| 2021-03-01 | 3,775 | 3,890 | 3,735 | 3,865 | 869,300 | 3,865 |
| 2021-02-26 | 3,805 | 3,815 | 3,650 | 3,670 | 1,203,300 | 3,670 |
| 2021-02-25 | 3,805 | 3,935 | 3,760 | 3,905 | 1,519,000 | 3,905 |
| 2021-02-24 | 3,665 | 3,770 | 3,650 | 3,710 | 916,400 | 3,710 |
| 2021-02-22 | 3,660 | 3,745 | 3,640 | 3,670 | 664,900 | 3,670 |
| 2021-02-19 | 3,670 | 3,695 | 3,540 | 3,590 | 786,000 | 3,590 |
| 2021-02-18 | 3,720 | 3,740 | 3,625 | 3,640 | 963,300 | 3,640 |
| 2021-02-17 | 3,780 | 3,810 | 3,700 | 3,755 | 1,196,300 | 3,755 |
| 2021-02-16 | 3,650 | 3,735 | 3,610 | 3,665 | 1,705,200 | 3,665 |
| 2021-02-15 | 3,800 | 3,855 | 3,730 | 3,800 | 654,400 | 3,800 |
| 2021-02-12 | 3,760 | 3,800 | 3,715 | 3,780 | 794,800 | 3,780 |
| 2021-02-10 | 3,640 | 3,750 | 3,625 | 3,740 | 948,200 | 3,740 |
| 2021-02-09 | 3,695 | 3,785 | 3,665 | 3,700 | 928,000 | 3,700 |
| 2021-02-08 | 3,700 | 3,750 | 3,690 | 3,725 | 1,096,300 | 3,725 |
| 2021-02-05 | 3,540 | 3,680 | 3,520 | 3,655 | 1,168,400 | 3,655 |
| 2021-02-04 | 3,500 | 3,535 | 3,465 | 3,510 | 649,100 | 3,510 |
| 2021-02-03 | 3,440 | 3,525 | 3,435 | 3,515 | 789,800 | 3,515 |
| 2021-02-02 | 3,335 | 3,445 | 3,335 | 3,435 | 647,500 | 3,435 |
| 2021-02-01 | 3,305 | 3,425 | 3,305 | 3,370 | 769,100 | 3,370 |
| 2021-01-29 | 3,355 | 3,445 | 3,300 | 3,315 | 1,213,400 | 3,315 |
| 2021-01-28 | 3,125 | 3,415 | 3,120 | 3,405 | 2,073,600 | 3,405 |
| 2021-01-27 | 3,150 | 3,195 | 3,130 | 3,190 | 639,400 | 3,190 |
| 2021-01-26 | 3,150 | 3,155 | 3,110 | 3,130 | 560,000 | 3,130 |
| 2021-01-25 | 3,135 | 3,175 | 3,095 | 3,160 | 552,700 | 3,160 |
| 2021-01-22 | 3,100 | 3,160 | 3,075 | 3,130 | 1,419,400 | 3,130 |
| 2021-01-21 | 3,155 | 3,245 | 3,155 | 3,200 | 2,097,900 | 3,200 |
| 2021-01-20 | 3,075 | 3,085 | 3,015 | 3,040 | 562,600 | 3,040 |
| 2021-01-19 | 3,035 | 3,105 | 3,015 | 3,090 | 763,500 | 3,090 |
| 2021-01-18 | 3,035 | 3,065 | 2,981 | 3,000 | 810,400 | 3,000 |
| 2021-01-15 | 3,105 | 3,125 | 3,050 | 3,080 | 693,000 | 3,080 |
| 2021-01-14 | 3,000 | 3,110 | 2,992 | 3,090 | 1,349,400 | 3,090 |
| 2021-01-13 | 2,939 | 2,981 | 2,921 | 2,974 | 784,700 | 2,974 |
| 2021-01-12 | 3,035 | 3,050 | 2,970 | 2,974 | 845,200 | 2,974 |
| 2021-01-08 | 3,050 | 3,050 | 2,974 | 3,050 | 1,326,500 | 3,050 |
| 2021-01-07 | 3,095 | 3,100 | 3,000 | 3,015 | 1,624,200 | 3,015 |
| 2021-01-06 | 2,886 | 3,015 | 2,882 | 3,005 | 994,600 | 3,005 |
| 2021-01-05 | 2,889 | 2,938 | 2,876 | 2,919 | 1,100,900 | 2,919 |
| 2021-01-04 | 3,090 | 3,090 | 2,952 | 2,971 | 978,900 | 2,971 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
