4577 ダイト(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 | 2,962 | 2,990 | 2,952 | 2,970 | 20,000 | 2,700 |
| 2021-12-29 | 2,918 | 3,000 | 2,918 | 2,997 | 27,900 | 2,724.55 |
| 2021-12-28 | 2,872 | 2,913 | 2,850 | 2,913 | 36,300 | 2,648.18 |
| 2021-12-27 | 2,932 | 2,932 | 2,865 | 2,866 | 19,100 | 2,605.45 |
| 2021-12-24 | 2,946 | 2,952 | 2,907 | 2,940 | 23,800 | 2,672.73 |
| 2021-12-23 | 2,912 | 2,923 | 2,890 | 2,920 | 20,100 | 2,654.55 |
| 2021-12-22 | 2,950 | 2,950 | 2,909 | 2,922 | 18,500 | 2,656.36 |
| 2021-12-21 | 2,962 | 2,962 | 2,902 | 2,939 | 27,800 | 2,671.82 |
| 2021-12-20 | 2,949 | 2,971 | 2,924 | 2,927 | 17,500 | 2,660.91 |
| 2021-12-17 | 3,005 | 3,010 | 2,961 | 2,991 | 38,800 | 2,719.09 |
| 2021-12-16 | 3,040 | 3,045 | 2,964 | 3,005 | 34,600 | 2,731.82 |
| 2021-12-15 | 2,958 | 3,020 | 2,939 | 3,005 | 24,900 | 2,731.82 |
| 2021-12-14 | 2,965 | 2,965 | 2,926 | 2,952 | 24,400 | 2,683.64 |
| 2021-12-13 | 3,000 | 3,000 | 2,941 | 2,965 | 15,900 | 2,695.45 |
| 2021-12-10 | 3,015 | 3,015 | 2,965 | 2,987 | 40,600 | 2,715.45 |
| 2021-12-09 | 3,070 | 3,070 | 2,996 | 3,005 | 19,200 | 2,731.82 |
| 2021-12-08 | 3,030 | 3,070 | 2,981 | 3,070 | 43,500 | 2,790.91 |
| 2021-12-07 | 2,977 | 3,015 | 2,914 | 2,999 | 46,800 | 2,726.36 |
| 2021-12-06 | 2,949 | 2,979 | 2,921 | 2,942 | 56,500 | 2,674.55 |
| 2021-12-03 | 2,886 | 2,939 | 2,842 | 2,918 | 65,500 | 2,652.73 |
| 2021-12-02 | 2,789 | 2,884 | 2,763 | 2,828 | 75,500 | 2,570.91 |
| 2021-12-01 | 2,806 | 2,807 | 2,726 | 2,786 | 64,700 | 2,532.73 |
| 2021-11-30 | 2,711 | 2,841 | 2,705 | 2,841 | 400,400 | 2,582.73 |
| 2021-11-29 | 2,750 | 2,777 | 2,702 | 2,710 | 107,000 | 2,463.64 |
| 2021-11-26 | 2,853 | 2,853 | 2,756 | 2,798 | 126,800 | 2,543.64 |
| 2021-11-25 | 2,943 | 2,943 | 2,884 | 2,885 | 59,900 | 2,622.73 |
| 2021-11-24 | 2,983 | 2,983 | 2,930 | 2,943 | 69,200 | 2,675.45 |
| 2021-11-22 | 2,961 | 2,981 | 2,917 | 2,977 | 40,900 | 2,706.36 |
| 2021-11-19 | 3,000 | 3,000 | 2,944 | 2,977 | 69,100 | 2,706.36 |
| 2021-11-18 | 3,020 | 3,020 | 2,972 | 2,995 | 61,800 | 2,722.73 |
| 2021-11-17 | 3,070 | 3,070 | 3,010 | 3,030 | 74,700 | 2,754.55 |
| 2021-11-16 | 3,075 | 3,090 | 3,055 | 3,075 | 48,400 | 2,795.45 |
| 2021-11-15 | 3,080 | 3,090 | 3,060 | 3,070 | 37,100 | 2,790.91 |
| 2021-11-12 | 3,070 | 3,105 | 3,055 | 3,080 | 56,700 | 2,800 |
| 2021-11-11 | 3,080 | 3,090 | 3,070 | 3,070 | 11,300 | 2,790.91 |
| 2021-11-10 | 3,080 | 3,085 | 3,055 | 3,075 | 21,400 | 2,795.45 |
| 2021-11-09 | 3,120 | 3,120 | 3,080 | 3,080 | 23,000 | 2,800 |
| 2021-11-08 | 3,180 | 3,180 | 3,115 | 3,120 | 15,700 | 2,836.36 |
| 2021-11-05 | 3,170 | 3,170 | 3,130 | 3,150 | 28,100 | 2,863.64 |
| 2021-11-04 | 3,210 | 3,210 | 3,175 | 3,190 | 24,600 | 2,900 |
| 2021-11-02 | 3,270 | 3,270 | 3,210 | 3,210 | 28,900 | 2,918.18 |
| 2021-11-01 | 3,250 | 3,280 | 3,220 | 3,270 | 24,400 | 2,972.73 |
| 2021-10-29 | 3,205 | 3,205 | 3,160 | 3,200 | 27,900 | 2,909.09 |
| 2021-10-28 | 3,200 | 3,210 | 3,160 | 3,175 | 24,600 | 2,886.36 |
| 2021-10-27 | 3,225 | 3,245 | 3,180 | 3,225 | 19,800 | 2,931.82 |
| 2021-10-26 | 3,185 | 3,230 | 3,185 | 3,220 | 38,900 | 2,927.27 |
| 2021-10-25 | 3,180 | 3,190 | 3,150 | 3,160 | 37,500 | 2,872.73 |
| 2021-10-22 | 3,230 | 3,245 | 3,195 | 3,220 | 26,400 | 2,927.27 |
| 2021-10-21 | 3,255 | 3,295 | 3,240 | 3,255 | 20,400 | 2,959.09 |
| 2021-10-20 | 3,260 | 3,265 | 3,235 | 3,265 | 10,600 | 2,968.18 |
| 2021-10-19 | 3,300 | 3,315 | 3,235 | 3,240 | 17,400 | 2,945.45 |
| 2021-10-18 | 3,335 | 3,340 | 3,290 | 3,320 | 27,700 | 3,018.18 |
| 2021-10-15 | 3,280 | 3,335 | 3,235 | 3,310 | 43,300 | 3,009.09 |
| 2021-10-14 | 3,320 | 3,345 | 3,215 | 3,275 | 137,600 | 2,977.27 |
| 2021-10-13 | 3,110 | 3,140 | 3,095 | 3,110 | 31,800 | 2,827.27 |
| 2021-10-12 | 3,140 | 3,150 | 3,125 | 3,140 | 18,000 | 2,854.55 |
| 2021-10-11 | 3,150 | 3,180 | 3,150 | 3,175 | 22,900 | 2,886.36 |
| 2021-10-08 | 3,145 | 3,185 | 3,135 | 3,165 | 19,900 | 2,877.27 |
| 2021-10-07 | 3,185 | 3,185 | 3,145 | 3,145 | 24,700 | 2,859.09 |
| 2021-10-06 | 3,150 | 3,195 | 3,130 | 3,190 | 35,300 | 2,900 |
| 2021-10-05 | 3,245 | 3,250 | 3,150 | 3,150 | 46,200 | 2,863.64 |
| 2021-10-04 | 3,355 | 3,355 | 3,255 | 3,280 | 12,800 | 2,981.82 |
| 2021-10-01 | 3,335 | 3,340 | 3,295 | 3,310 | 24,700 | 3,009.09 |
| 2021-09-30 | 3,410 | 3,420 | 3,355 | 3,365 | 19,400 | 3,059.09 |
| 2021-09-29 | 3,450 | 3,485 | 3,395 | 3,420 | 41,900 | 3,109.09 |
| 2021-09-28 | 3,480 | 3,480 | 3,435 | 3,470 | 17,300 | 3,154.55 |
| 2021-09-27 | 3,510 | 3,545 | 3,490 | 3,505 | 15,700 | 3,186.36 |
| 2021-09-24 | 3,435 | 3,565 | 3,435 | 3,560 | 26,000 | 3,236.36 |
| 2021-09-22 | 3,510 | 3,510 | 3,415 | 3,415 | 19,000 | 3,104.55 |
| 2021-09-21 | 3,525 | 3,545 | 3,485 | 3,495 | 22,100 | 3,177.27 |
| 2021-09-17 | 3,625 | 3,660 | 3,595 | 3,620 | 30,500 | 3,290.91 |
| 2021-09-16 | 3,515 | 3,605 | 3,515 | 3,605 | 32,400 | 3,277.27 |
| 2021-09-15 | 3,535 | 3,540 | 3,465 | 3,505 | 44,000 | 3,186.36 |
| 2021-09-14 | 3,655 | 3,655 | 3,535 | 3,605 | 60,100 | 3,277.27 |
| 2021-09-13 | 3,635 | 3,720 | 3,630 | 3,705 | 16,900 | 3,368.18 |
| 2021-09-10 | 3,640 | 3,660 | 3,610 | 3,655 | 35,100 | 3,322.73 |
| 2021-09-09 | 3,715 | 3,715 | 3,560 | 3,650 | 30,100 | 3,318.18 |
| 2021-09-08 | 3,730 | 3,735 | 3,680 | 3,730 | 40,600 | 3,390.91 |
| 2021-09-07 | 3,745 | 3,755 | 3,710 | 3,730 | 33,000 | 3,390.91 |
| 2021-09-06 | 3,720 | 3,740 | 3,700 | 3,735 | 17,700 | 3,395.45 |
| 2021-09-03 | 3,645 | 3,720 | 3,635 | 3,720 | 29,100 | 3,381.82 |
| 2021-09-02 | 3,645 | 3,645 | 3,615 | 3,645 | 13,900 | 3,313.64 |
| 2021-09-01 | 3,645 | 3,655 | 3,625 | 3,650 | 13,500 | 3,318.18 |
| 2021-08-31 | 3,570 | 3,620 | 3,555 | 3,610 | 21,500 | 3,281.82 |
| 2021-08-30 | 3,620 | 3,620 | 3,570 | 3,585 | 14,400 | 3,259.09 |
| 2021-08-27 | 3,535 | 3,600 | 3,535 | 3,600 | 13,800 | 3,272.73 |
| 2021-08-26 | 3,540 | 3,550 | 3,520 | 3,535 | 22,000 | 3,213.64 |
| 2021-08-25 | 3,495 | 3,555 | 3,475 | 3,540 | 23,400 | 3,218.18 |
| 2021-08-24 | 3,465 | 3,485 | 3,450 | 3,485 | 18,000 | 3,168.18 |
| 2021-08-23 | 3,435 | 3,480 | 3,425 | 3,465 | 33,000 | 3,150 |
| 2021-08-20 | 3,385 | 3,430 | 3,380 | 3,420 | 26,400 | 3,109.09 |
| 2021-08-19 | 3,350 | 3,400 | 3,350 | 3,355 | 12,400 | 3,050 |
| 2021-08-18 | 3,365 | 3,380 | 3,345 | 3,350 | 13,200 | 3,045.45 |
| 2021-08-17 | 3,395 | 3,400 | 3,345 | 3,360 | 14,600 | 3,054.55 |
| 2021-08-16 | 3,380 | 3,415 | 3,370 | 3,375 | 20,400 | 3,068.18 |
| 2021-08-13 | 3,395 | 3,400 | 3,375 | 3,380 | 10,700 | 3,072.73 |
| 2021-08-12 | 3,405 | 3,405 | 3,380 | 3,385 | 14,000 | 3,077.27 |
| 2021-08-11 | 3,375 | 3,405 | 3,370 | 3,380 | 13,900 | 3,072.73 |
| 2021-08-10 | 3,340 | 3,360 | 3,330 | 3,340 | 16,100 | 3,036.36 |
| 2021-08-06 | 3,320 | 3,340 | 3,300 | 3,320 | 14,700 | 3,018.18 |
| 2021-08-05 | 3,330 | 3,365 | 3,320 | 3,320 | 19,200 | 3,018.18 |
| 2021-08-04 | 3,360 | 3,370 | 3,345 | 3,345 | 15,100 | 3,040.91 |
| 2021-08-03 | 3,360 | 3,370 | 3,355 | 3,355 | 13,700 | 3,050 |
| 2021-08-02 | 3,360 | 3,390 | 3,330 | 3,360 | 23,800 | 3,054.55 |
| 2021-07-30 | 3,315 | 3,320 | 3,295 | 3,315 | 18,600 | 3,013.64 |
| 2021-07-29 | 3,310 | 3,375 | 3,295 | 3,345 | 34,200 | 3,040.91 |
| 2021-07-28 | 3,285 | 3,290 | 3,255 | 3,260 | 17,700 | 2,963.64 |
| 2021-07-27 | 3,345 | 3,345 | 3,280 | 3,295 | 19,700 | 2,995.45 |
| 2021-07-26 | 3,310 | 3,340 | 3,285 | 3,295 | 33,200 | 2,995.45 |
| 2021-07-21 | 3,220 | 3,240 | 3,200 | 3,225 | 33,300 | 2,931.82 |
| 2021-07-20 | 3,235 | 3,235 | 3,170 | 3,170 | 23,700 | 2,881.82 |
| 2021-07-19 | 3,160 | 3,225 | 3,160 | 3,190 | 36,400 | 2,900 |
| 2021-07-16 | 3,250 | 3,255 | 3,175 | 3,175 | 61,600 | 2,886.36 |
| 2021-07-15 | 3,335 | 3,380 | 3,245 | 3,250 | 92,300 | 2,954.55 |
| 2021-07-14 | 3,540 | 3,575 | 3,505 | 3,535 | 29,400 | 3,213.64 |
| 2021-07-13 | 3,460 | 3,550 | 3,460 | 3,535 | 18,800 | 3,213.64 |
| 2021-07-12 | 3,425 | 3,505 | 3,400 | 3,465 | 41,000 | 3,150 |
| 2021-07-09 | 3,350 | 3,375 | 3,330 | 3,355 | 38,400 | 3,050 |
| 2021-07-08 | 3,475 | 3,475 | 3,365 | 3,365 | 20,900 | 3,059.09 |
| 2021-07-07 | 3,435 | 3,500 | 3,430 | 3,470 | 14,500 | 3,154.55 |
| 2021-07-06 | 3,480 | 3,485 | 3,455 | 3,480 | 8,000 | 3,163.64 |
| 2021-07-05 | 3,445 | 3,485 | 3,440 | 3,450 | 15,000 | 3,136.36 |
| 2021-07-02 | 3,440 | 3,450 | 3,430 | 3,445 | 9,100 | 3,131.82 |
| 2021-07-01 | 3,400 | 3,435 | 3,390 | 3,410 | 18,700 | 3,100 |
| 2021-06-30 | 3,370 | 3,400 | 3,360 | 3,370 | 19,500 | 3,063.64 |
| 2021-06-29 | 3,390 | 3,410 | 3,370 | 3,385 | 20,700 | 3,077.27 |
| 2021-06-28 | 3,420 | 3,445 | 3,405 | 3,435 | 17,200 | 3,122.73 |
| 2021-06-25 | 3,410 | 3,440 | 3,400 | 3,410 | 14,600 | 3,100 |
| 2021-06-24 | 3,340 | 3,395 | 3,335 | 3,395 | 11,000 | 3,086.36 |
| 2021-06-23 | 3,365 | 3,385 | 3,335 | 3,355 | 17,600 | 3,050 |
| 2021-06-22 | 3,350 | 3,355 | 3,300 | 3,355 | 23,900 | 3,050 |
| 2021-06-21 | 3,300 | 3,345 | 3,285 | 3,300 | 26,900 | 3,000 |
| 2021-06-18 | 3,335 | 3,375 | 3,325 | 3,340 | 32,600 | 3,036.36 |
| 2021-06-17 | 3,350 | 3,360 | 3,305 | 3,320 | 20,800 | 3,018.18 |
| 2021-06-16 | 3,345 | 3,365 | 3,330 | 3,350 | 11,600 | 3,045.45 |
| 2021-06-15 | 3,390 | 3,390 | 3,330 | 3,345 | 21,600 | 3,040.91 |
| 2021-06-14 | 3,425 | 3,460 | 3,405 | 3,405 | 9,300 | 3,095.45 |
| 2021-06-11 | 3,420 | 3,460 | 3,405 | 3,405 | 35,900 | 3,095.45 |
| 2021-06-10 | 3,430 | 3,450 | 3,400 | 3,405 | 13,500 | 3,095.45 |
| 2021-06-09 | 3,420 | 3,460 | 3,420 | 3,430 | 10,700 | 3,118.18 |
| 2021-06-08 | 3,400 | 3,440 | 3,400 | 3,410 | 9,700 | 3,100 |
| 2021-06-07 | 3,395 | 3,435 | 3,375 | 3,390 | 18,400 | 3,081.82 |
| 2021-06-04 | 3,370 | 3,390 | 3,345 | 3,370 | 17,900 | 3,063.64 |
| 2021-06-03 | 3,345 | 3,385 | 3,340 | 3,370 | 21,300 | 3,063.64 |
| 2021-06-02 | 3,335 | 3,375 | 3,315 | 3,345 | 21,000 | 3,040.91 |
| 2021-06-01 | 3,305 | 3,365 | 3,290 | 3,360 | 24,400 | 3,054.55 |
| 2021-05-31 | 3,265 | 3,325 | 3,255 | 3,280 | 25,200 | 2,981.82 |
| 2021-05-28 | 3,250 | 3,320 | 3,240 | 3,310 | 35,600 | 3,009.09 |
| 2021-05-27 | 3,275 | 3,310 | 3,250 | 3,250 | 49,600 | 2,954.55 |
| 2021-05-26 | 3,325 | 3,325 | 3,280 | 3,295 | 32,700 | 2,995.45 |
| 2021-05-25 | 3,375 | 3,375 | 3,320 | 3,325 | 33,600 | 3,022.73 |
| 2021-05-24 | 3,365 | 3,415 | 3,315 | 3,390 | 29,500 | 3,081.82 |
| 2021-05-21 | 3,440 | 3,450 | 3,375 | 3,415 | 45,400 | 3,104.55 |
| 2021-05-20 | 3,420 | 3,465 | 3,365 | 3,435 | 23,800 | 3,122.73 |
| 2021-05-19 | 3,370 | 3,420 | 3,320 | 3,400 | 33,100 | 3,090.91 |
| 2021-05-18 | 3,315 | 3,450 | 3,295 | 3,440 | 43,700 | 3,127.27 |
| 2021-05-17 | 3,350 | 3,365 | 3,315 | 3,350 | 29,900 | 3,045.45 |
| 2021-05-14 | 3,335 | 3,350 | 3,300 | 3,325 | 25,100 | 3,022.73 |
| 2021-05-13 | 3,350 | 3,375 | 3,305 | 3,315 | 28,300 | 3,013.64 |
| 2021-05-12 | 3,415 | 3,420 | 3,345 | 3,350 | 35,400 | 3,045.45 |
| 2021-05-11 | 3,470 | 3,470 | 3,415 | 3,415 | 25,000 | 3,104.55 |
| 2021-05-10 | 3,450 | 3,470 | 3,430 | 3,470 | 32,500 | 3,154.55 |
| 2021-05-07 | 3,450 | 3,485 | 3,435 | 3,445 | 22,900 | 3,131.82 |
| 2021-05-06 | 3,480 | 3,500 | 3,430 | 3,475 | 31,700 | 3,159.09 |
| 2021-04-30 | 3,480 | 3,490 | 3,405 | 3,470 | 33,400 | 3,154.55 |
| 2021-04-28 | 3,510 | 3,545 | 3,480 | 3,505 | 35,900 | 3,186.36 |
| 2021-04-27 | 3,570 | 3,570 | 3,505 | 3,505 | 21,200 | 3,186.36 |
| 2021-04-26 | 3,575 | 3,575 | 3,530 | 3,560 | 15,800 | 3,236.36 |
| 2021-04-23 | 3,590 | 3,630 | 3,575 | 3,575 | 9,700 | 3,250 |
| 2021-04-22 | 3,590 | 3,600 | 3,545 | 3,600 | 22,200 | 3,272.73 |
| 2021-04-21 | 3,595 | 3,620 | 3,540 | 3,550 | 33,200 | 3,227.27 |
| 2021-04-20 | 3,600 | 3,650 | 3,560 | 3,600 | 24,500 | 3,272.73 |
| 2021-04-19 | 3,710 | 3,750 | 3,620 | 3,620 | 27,800 | 3,290.91 |
| 2021-04-16 | 3,705 | 3,735 | 3,650 | 3,715 | 49,200 | 3,377.27 |
| 2021-04-15 | 3,735 | 3,740 | 3,585 | 3,710 | 87,800 | 3,372.73 |
| 2021-04-14 | 3,625 | 3,675 | 3,595 | 3,610 | 33,200 | 3,281.82 |
| 2021-04-13 | 3,540 | 3,615 | 3,540 | 3,570 | 18,300 | 3,245.45 |
| 2021-04-12 | 3,520 | 3,565 | 3,515 | 3,560 | 15,000 | 3,236.36 |
| 2021-04-09 | 3,510 | 3,630 | 3,495 | 3,515 | 20,700 | 3,195.45 |
| 2021-04-08 | 3,560 | 3,560 | 3,485 | 3,505 | 25,900 | 3,186.36 |
| 2021-04-07 | 3,510 | 3,560 | 3,500 | 3,560 | 17,300 | 3,236.36 |
| 2021-04-06 | 3,670 | 3,680 | 3,500 | 3,510 | 52,200 | 3,190.91 |
| 2021-04-05 | 3,710 | 3,720 | 3,655 | 3,670 | 16,700 | 3,336.36 |
| 2021-04-02 | 3,675 | 3,755 | 3,670 | 3,705 | 43,400 | 3,368.18 |
| 2021-04-01 | 3,600 | 3,690 | 3,600 | 3,675 | 35,800 | 3,340.91 |
| 2021-03-31 | 3,615 | 3,655 | 3,580 | 3,595 | 39,900 | 3,268.18 |
| 2021-03-30 | 3,665 | 3,700 | 3,620 | 3,625 | 20,100 | 3,295.45 |
| 2021-03-29 | 3,690 | 3,695 | 3,625 | 3,695 | 32,600 | 3,359.09 |
| 2021-03-26 | 3,615 | 3,665 | 3,610 | 3,665 | 19,400 | 3,331.82 |
| 2021-03-25 | 3,520 | 3,590 | 3,500 | 3,590 | 23,100 | 3,263.64 |
| 2021-03-24 | 3,625 | 3,625 | 3,540 | 3,540 | 26,400 | 3,218.18 |
| 2021-03-23 | 3,740 | 3,740 | 3,655 | 3,670 | 20,800 | 3,336.36 |
| 2021-03-22 | 3,660 | 3,745 | 3,660 | 3,735 | 28,900 | 3,395.45 |
| 2021-03-19 | 3,675 | 3,710 | 3,600 | 3,710 | 33,700 | 3,372.73 |
| 2021-03-18 | 3,645 | 3,675 | 3,615 | 3,675 | 25,500 | 3,340.91 |
| 2021-03-17 | 3,620 | 3,660 | 3,590 | 3,660 | 25,900 | 3,327.27 |
| 2021-03-16 | 3,565 | 3,625 | 3,550 | 3,610 | 24,800 | 3,281.82 |
| 2021-03-15 | 3,540 | 3,580 | 3,525 | 3,580 | 27,000 | 3,254.55 |
| 2021-03-12 | 3,595 | 3,595 | 3,450 | 3,545 | 52,300 | 3,222.73 |
| 2021-03-11 | 3,555 | 3,575 | 3,515 | 3,560 | 42,400 | 3,236.36 |
| 2021-03-10 | 3,480 | 3,555 | 3,475 | 3,540 | 29,300 | 3,218.18 |
| 2021-03-09 | 3,405 | 3,485 | 3,385 | 3,460 | 33,000 | 3,145.45 |
| 2021-03-08 | 3,400 | 3,400 | 3,350 | 3,375 | 29,300 | 3,068.18 |
| 2021-03-05 | 3,300 | 3,360 | 3,285 | 3,355 | 42,700 | 3,050 |
| 2021-03-04 | 3,330 | 3,335 | 3,270 | 3,320 | 19,400 | 3,018.18 |
| 2021-03-03 | 3,330 | 3,380 | 3,325 | 3,345 | 32,800 | 3,040.91 |
| 2021-03-02 | 3,455 | 3,455 | 3,325 | 3,350 | 32,800 | 3,045.45 |
| 2021-03-01 | 3,335 | 3,400 | 3,335 | 3,400 | 27,100 | 3,090.91 |
| 2021-02-26 | 3,450 | 3,450 | 3,305 | 3,305 | 76,400 | 3,004.55 |
| 2021-02-25 | 3,510 | 3,510 | 3,465 | 3,485 | 36,800 | 3,168.18 |
| 2021-02-24 | 3,550 | 3,575 | 3,485 | 3,485 | 77,200 | 3,168.18 |
| 2021-02-22 | 3,550 | 3,615 | 3,545 | 3,590 | 33,600 | 3,263.64 |
| 2021-02-19 | 3,630 | 3,635 | 3,540 | 3,555 | 41,100 | 3,231.82 |
| 2021-02-18 | 3,735 | 3,735 | 3,650 | 3,670 | 20,400 | 3,336.36 |
| 2021-02-17 | 3,725 | 3,775 | 3,720 | 3,725 | 17,000 | 3,386.36 |
| 2021-02-16 | 3,765 | 3,805 | 3,735 | 3,770 | 31,600 | 3,427.27 |
| 2021-02-15 | 3,775 | 3,805 | 3,725 | 3,790 | 22,800 | 3,445.45 |
| 2021-02-12 | 3,760 | 3,760 | 3,700 | 3,745 | 26,900 | 3,404.55 |
| 2021-02-10 | 3,755 | 3,815 | 3,725 | 3,795 | 28,800 | 3,450 |
| 2021-02-09 | 3,775 | 3,795 | 3,735 | 3,785 | 26,500 | 3,440.91 |
| 2021-02-08 | 3,730 | 3,825 | 3,730 | 3,805 | 34,800 | 3,459.09 |
| 2021-02-05 | 3,750 | 3,785 | 3,700 | 3,760 | 24,800 | 3,418.18 |
| 2021-02-04 | 3,710 | 3,745 | 3,695 | 3,710 | 13,600 | 3,372.73 |
| 2021-02-03 | 3,635 | 3,745 | 3,635 | 3,735 | 26,100 | 3,395.45 |
| 2021-02-02 | 3,625 | 3,670 | 3,585 | 3,645 | 40,100 | 3,313.64 |
| 2021-02-01 | 3,715 | 3,715 | 3,630 | 3,645 | 35,500 | 3,313.64 |
| 2021-01-29 | 3,790 | 3,830 | 3,715 | 3,715 | 37,700 | 3,377.27 |
| 2021-01-28 | 3,725 | 3,830 | 3,690 | 3,810 | 62,300 | 3,463.64 |
| 2021-01-27 | 3,700 | 3,825 | 3,690 | 3,825 | 90,000 | 3,477.27 |
| 2021-01-26 | 3,665 | 3,720 | 3,615 | 3,700 | 43,100 | 3,363.64 |
| 2021-01-25 | 3,575 | 3,665 | 3,550 | 3,665 | 34,300 | 3,331.82 |
| 2021-01-22 | 3,555 | 3,595 | 3,520 | 3,575 | 34,300 | 3,250 |
| 2021-01-21 | 3,555 | 3,640 | 3,555 | 3,585 | 19,700 | 3,259.09 |
| 2021-01-20 | 3,540 | 3,620 | 3,485 | 3,555 | 54,100 | 3,231.82 |
| 2021-01-19 | 3,605 | 3,610 | 3,500 | 3,500 | 56,300 | 3,181.82 |
| 2021-01-18 | 3,680 | 3,700 | 3,590 | 3,615 | 47,300 | 3,286.36 |
| 2021-01-15 | 3,610 | 3,745 | 3,530 | 3,650 | 190,500 | 3,318.18 |
| 2021-01-14 | 3,880 | 3,940 | 3,865 | 3,885 | 61,100 | 3,531.82 |
| 2021-01-13 | 3,905 | 3,905 | 3,840 | 3,855 | 27,300 | 3,504.55 |
| 2021-01-12 | 3,870 | 3,925 | 3,850 | 3,900 | 35,700 | 3,545.45 |
| 2021-01-08 | 3,745 | 3,835 | 3,720 | 3,820 | 34,600 | 3,472.73 |
| 2021-01-07 | 3,750 | 3,785 | 3,715 | 3,740 | 32,900 | 3,400 |
| 2021-01-06 | 3,715 | 3,755 | 3,705 | 3,715 | 26,500 | 3,377.27 |
| 2021-01-05 | 3,685 | 3,720 | 3,655 | 3,710 | 27,000 | 3,372.73 |
| 2021-01-04 | 3,760 | 3,760 | 3,660 | 3,690 | 24,300 | 3,354.55 |
分割・併合履歴 ： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株
