4694 (株)ビー・エム・エル 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 | 3,610 | 3,610 | 3,575 | 3,575 | 35,200 | 3,575 |
| 2021-12-29 | 3,500 | 3,620 | 3,495 | 3,610 | 80,000 | 3,610 |
| 2021-12-28 | 3,515 | 3,550 | 3,490 | 3,550 | 43,100 | 3,550 |
| 2021-12-27 | 3,545 | 3,545 | 3,495 | 3,505 | 74,000 | 3,505 |
| 2021-12-24 | 3,600 | 3,600 | 3,500 | 3,505 | 56,500 | 3,505 |
| 2021-12-23 | 3,580 | 3,600 | 3,570 | 3,580 | 77,700 | 3,580 |
| 2021-12-22 | 3,540 | 3,550 | 3,490 | 3,540 | 51,400 | 3,540 |
| 2021-12-21 | 3,515 | 3,540 | 3,475 | 3,525 | 93,900 | 3,525 |
| 2021-12-20 | 3,500 | 3,520 | 3,430 | 3,455 | 70,400 | 3,455 |
| 2021-12-17 | 3,575 | 3,580 | 3,500 | 3,535 | 72,700 | 3,535 |
| 2021-12-16 | 3,510 | 3,570 | 3,510 | 3,540 | 59,800 | 3,540 |
| 2021-12-15 | 3,470 | 3,515 | 3,460 | 3,510 | 72,700 | 3,510 |
| 2021-12-14 | 3,565 | 3,580 | 3,505 | 3,505 | 66,700 | 3,505 |
| 2021-12-13 | 3,600 | 3,630 | 3,560 | 3,570 | 67,400 | 3,570 |
| 2021-12-10 | 3,635 | 3,700 | 3,590 | 3,600 | 128,000 | 3,600 |
| 2021-12-09 | 3,610 | 3,680 | 3,500 | 3,530 | 199,700 | 3,530 |
| 2021-12-08 | 3,645 | 3,720 | 3,640 | 3,670 | 107,700 | 3,670 |
| 2021-12-07 | 3,550 | 3,625 | 3,535 | 3,625 | 82,500 | 3,625 |
| 2021-12-06 | 3,595 | 3,625 | 3,540 | 3,550 | 96,200 | 3,550 |
| 2021-12-03 | 3,585 | 3,615 | 3,505 | 3,595 | 129,700 | 3,595 |
| 2021-12-02 | 3,590 | 3,650 | 3,545 | 3,585 | 121,900 | 3,585 |
| 2021-12-01 | 3,580 | 3,640 | 3,545 | 3,550 | 150,200 | 3,550 |
| 2021-11-30 | 3,550 | 3,615 | 3,530 | 3,530 | 121,200 | 3,530 |
| 2021-11-29 | 3,650 | 3,655 | 3,580 | 3,580 | 125,000 | 3,580 |
| 2021-11-26 | 3,600 | 3,640 | 3,580 | 3,610 | 92,300 | 3,610 |
| 2021-11-25 | 3,600 | 3,635 | 3,575 | 3,580 | 89,600 | 3,580 |
| 2021-11-24 | 3,690 | 3,690 | 3,625 | 3,625 | 81,900 | 3,625 |
| 2021-11-22 | 3,655 | 3,720 | 3,630 | 3,700 | 76,000 | 3,700 |
| 2021-11-19 | 3,660 | 3,690 | 3,620 | 3,670 | 72,800 | 3,670 |
| 2021-11-18 | 3,745 | 3,765 | 3,660 | 3,710 | 111,600 | 3,710 |
| 2021-11-17 | 3,745 | 3,795 | 3,740 | 3,740 | 67,300 | 3,740 |
| 2021-11-16 | 3,885 | 3,930 | 3,720 | 3,730 | 101,500 | 3,730 |
| 2021-11-15 | 3,775 | 3,910 | 3,725 | 3,870 | 117,300 | 3,870 |
| 2021-11-12 | 3,790 | 3,880 | 3,760 | 3,760 | 188,200 | 3,760 |
| 2021-11-11 | 3,880 | 4,000 | 3,620 | 3,650 | 264,100 | 3,650 |
| 2021-11-10 | 3,875 | 3,915 | 3,835 | 3,880 | 88,100 | 3,880 |
| 2021-11-09 | 3,970 | 3,975 | 3,860 | 3,860 | 98,400 | 3,860 |
| 2021-11-08 | 4,050 | 4,055 | 3,970 | 3,985 | 84,700 | 3,985 |
| 2021-11-05 | 4,050 | 4,110 | 4,030 | 4,085 | 53,600 | 4,085 |
| 2021-11-04 | 4,030 | 4,090 | 3,990 | 4,050 | 154,000 | 4,050 |
| 2021-11-02 | 4,070 | 4,085 | 4,015 | 4,015 | 52,300 | 4,015 |
| 2021-11-01 | 4,090 | 4,140 | 4,065 | 4,120 | 76,800 | 4,120 |
| 2021-10-29 | 4,020 | 4,045 | 3,985 | 3,995 | 41,600 | 3,995 |
| 2021-10-28 | 4,035 | 4,055 | 4,005 | 4,030 | 45,600 | 4,030 |
| 2021-10-27 | 4,065 | 4,070 | 4,030 | 4,050 | 26,400 | 4,050 |
| 2021-10-26 | 4,060 | 4,070 | 3,975 | 4,065 | 66,000 | 4,065 |
| 2021-10-25 | 4,015 | 4,075 | 4,000 | 4,070 | 63,800 | 4,070 |
| 2021-10-22 | 4,095 | 4,165 | 3,990 | 4,025 | 70,800 | 4,025 |
| 2021-10-21 | 4,125 | 4,170 | 4,100 | 4,100 | 58,600 | 4,100 |
| 2021-10-20 | 4,070 | 4,105 | 4,050 | 4,060 | 29,600 | 4,060 |
| 2021-10-19 | 4,050 | 4,060 | 4,025 | 4,055 | 25,400 | 4,055 |
| 2021-10-18 | 4,080 | 4,100 | 4,010 | 4,040 | 52,300 | 4,040 |
| 2021-10-15 | 3,995 | 4,085 | 3,980 | 4,080 | 54,400 | 4,080 |
| 2021-10-14 | 4,060 | 4,095 | 4,000 | 4,000 | 61,300 | 4,000 |
| 2021-10-13 | 4,075 | 4,125 | 4,040 | 4,040 | 74,600 | 4,040 |
| 2021-10-12 | 4,045 | 4,075 | 4,010 | 4,015 | 57,000 | 4,015 |
| 2021-10-11 | 4,085 | 4,140 | 4,065 | 4,105 | 62,500 | 4,105 |
| 2021-10-08 | 4,180 | 4,220 | 4,130 | 4,130 | 89,600 | 4,130 |
| 2021-10-07 | 4,110 | 4,130 | 4,040 | 4,040 | 88,400 | 4,040 |
| 2021-10-06 | 4,100 | 4,215 | 4,070 | 4,075 | 124,800 | 4,075 |
| 2021-10-05 | 4,255 | 4,265 | 4,015 | 4,030 | 99,200 | 4,030 |
| 2021-10-04 | 4,325 | 4,410 | 4,290 | 4,325 | 214,400 | 4,325 |
| 2021-10-01 | 4,230 | 4,315 | 4,220 | 4,265 | 118,300 | 4,265 |
| 2021-09-30 | 4,200 | 4,285 | 4,165 | 4,240 | 185,300 | 4,240 |
| 2021-09-29 | 4,210 | 4,215 | 4,075 | 4,130 | 101,600 | 4,130 |
| 2021-09-28 | 4,275 | 4,320 | 4,205 | 4,285 | 110,200 | 4,285 |
| 2021-09-27 | 4,410 | 4,410 | 4,290 | 4,300 | 88,400 | 4,300 |
| 2021-09-24 | 4,425 | 4,475 | 4,355 | 4,410 | 124,600 | 4,410 |
| 2021-09-22 | 4,395 | 4,410 | 4,345 | 4,360 | 90,900 | 4,360 |
| 2021-09-21 | 4,450 | 4,495 | 4,390 | 4,430 | 109,700 | 4,430 |
| 2021-09-17 | 4,500 | 4,500 | 4,450 | 4,465 | 133,600 | 4,465 |
| 2021-09-16 | 4,425 | 4,540 | 4,400 | 4,495 | 110,600 | 4,495 |
| 2021-09-15 | 4,425 | 4,485 | 4,375 | 4,485 | 101,200 | 4,485 |
| 2021-09-14 | 4,560 | 4,560 | 4,480 | 4,505 | 78,300 | 4,505 |
| 2021-09-13 | 4,500 | 4,575 | 4,480 | 4,525 | 94,100 | 4,525 |
| 2021-09-10 | 4,500 | 4,555 | 4,480 | 4,525 | 120,100 | 4,525 |
| 2021-09-09 | 4,565 | 4,575 | 4,455 | 4,505 | 115,600 | 4,505 |
| 2021-09-08 | 4,500 | 4,555 | 4,470 | 4,510 | 141,500 | 4,510 |
| 2021-09-07 | 4,460 | 4,505 | 4,435 | 4,445 | 93,900 | 4,445 |
| 2021-09-06 | 4,540 | 4,545 | 4,390 | 4,410 | 93,200 | 4,410 |
| 2021-09-03 | 4,445 | 4,515 | 4,395 | 4,470 | 122,000 | 4,470 |
| 2021-09-02 | 4,435 | 4,485 | 4,420 | 4,455 | 101,500 | 4,455 |
| 2021-09-01 | 4,450 | 4,450 | 4,375 | 4,450 | 64,900 | 4,450 |
| 2021-08-31 | 4,415 | 4,490 | 4,375 | 4,450 | 124,300 | 4,450 |
| 2021-08-30 | 4,320 | 4,415 | 4,315 | 4,375 | 126,800 | 4,375 |
| 2021-08-27 | 4,490 | 4,530 | 4,355 | 4,390 | 175,200 | 4,390 |
| 2021-08-26 | 4,610 | 4,665 | 4,570 | 4,620 | 100,400 | 4,620 |
| 2021-08-25 | 4,610 | 4,620 | 4,565 | 4,600 | 135,900 | 4,600 |
| 2021-08-24 | 4,620 | 4,635 | 4,570 | 4,610 | 119,600 | 4,610 |
| 2021-08-23 | 4,660 | 4,660 | 4,585 | 4,605 | 93,300 | 4,605 |
| 2021-08-20 | 4,530 | 4,635 | 4,515 | 4,590 | 94,900 | 4,590 |
| 2021-08-19 | 4,675 | 4,685 | 4,540 | 4,550 | 118,000 | 4,550 |
| 2021-08-18 | 4,660 | 4,725 | 4,625 | 4,710 | 124,700 | 4,710 |
| 2021-08-17 | 4,830 | 4,835 | 4,625 | 4,660 | 181,300 | 4,660 |
| 2021-08-16 | 4,970 | 4,985 | 4,805 | 4,805 | 266,800 | 4,805 |
| 2021-08-13 | 4,525 | 4,880 | 4,525 | 4,870 | 324,600 | 4,870 |
| 2021-08-12 | 4,225 | 4,535 | 4,225 | 4,515 | 297,600 | 4,515 |
| 2021-08-11 | 4,130 | 4,240 | 4,030 | 4,155 | 497,100 | 4,155 |
| 2021-08-10 | 4,040 | 4,130 | 4,025 | 4,115 | 139,300 | 4,115 |
| 2021-08-06 | 4,020 | 4,070 | 3,995 | 3,995 | 60,800 | 3,995 |
| 2021-08-05 | 4,005 | 4,085 | 4,005 | 4,055 | 70,900 | 4,055 |
| 2021-08-04 | 3,985 | 4,025 | 3,970 | 4,010 | 67,100 | 4,010 |
| 2021-08-03 | 3,845 | 4,015 | 3,840 | 4,000 | 138,200 | 4,000 |
| 2021-08-02 | 3,800 | 3,875 | 3,800 | 3,845 | 53,800 | 3,845 |
| 2021-07-30 | 3,780 | 3,805 | 3,760 | 3,775 | 34,900 | 3,775 |
| 2021-07-29 | 3,755 | 3,800 | 3,755 | 3,800 | 37,200 | 3,800 |
| 2021-07-28 | 3,760 | 3,795 | 3,740 | 3,755 | 47,400 | 3,755 |
| 2021-07-27 | 3,815 | 3,830 | 3,785 | 3,785 | 38,100 | 3,785 |
| 2021-07-26 | 3,875 | 3,875 | 3,815 | 3,820 | 27,100 | 3,820 |
| 2021-07-21 | 3,795 | 3,830 | 3,785 | 3,820 | 24,500 | 3,820 |
| 2021-07-20 | 3,840 | 3,840 | 3,730 | 3,765 | 52,300 | 3,765 |
| 2021-07-19 | 3,945 | 3,945 | 3,830 | 3,840 | 54,400 | 3,840 |
| 2021-07-16 | 3,890 | 3,965 | 3,880 | 3,935 | 64,500 | 3,935 |
| 2021-07-15 | 3,885 | 3,975 | 3,875 | 3,945 | 100,400 | 3,945 |
| 2021-07-14 | 3,870 | 3,895 | 3,840 | 3,855 | 65,700 | 3,855 |
| 2021-07-13 | 3,895 | 3,920 | 3,880 | 3,910 | 53,400 | 3,910 |
| 2021-07-12 | 3,905 | 3,915 | 3,865 | 3,905 | 43,100 | 3,905 |
| 2021-07-09 | 3,800 | 3,845 | 3,790 | 3,835 | 84,300 | 3,835 |
| 2021-07-08 | 3,905 | 3,925 | 3,855 | 3,895 | 67,900 | 3,895 |
| 2021-07-07 | 3,885 | 3,945 | 3,865 | 3,905 | 54,200 | 3,905 |
| 2021-07-06 | 3,855 | 3,930 | 3,855 | 3,925 | 53,500 | 3,925 |
| 2021-07-05 | 3,835 | 3,900 | 3,835 | 3,880 | 63,700 | 3,880 |
| 2021-07-02 | 3,800 | 3,865 | 3,790 | 3,825 | 75,100 | 3,825 |
| 2021-07-01 | 3,790 | 3,855 | 3,765 | 3,800 | 83,000 | 3,800 |
| 2021-06-30 | 3,685 | 3,800 | 3,670 | 3,790 | 129,800 | 3,790 |
| 2021-06-29 | 3,610 | 3,635 | 3,590 | 3,615 | 84,400 | 3,615 |
| 2021-06-28 | 3,695 | 3,705 | 3,620 | 3,640 | 74,300 | 3,640 |
| 2021-06-25 | 3,685 | 3,695 | 3,660 | 3,680 | 34,400 | 3,680 |
| 2021-06-24 | 3,680 | 3,725 | 3,665 | 3,685 | 35,100 | 3,685 |
| 2021-06-23 | 3,720 | 3,755 | 3,700 | 3,710 | 28,100 | 3,710 |
| 2021-06-22 | 3,715 | 3,755 | 3,695 | 3,710 | 61,200 | 3,710 |
| 2021-06-21 | 3,775 | 3,785 | 3,675 | 3,690 | 79,000 | 3,690 |
| 2021-06-18 | 3,775 | 3,820 | 3,740 | 3,775 | 171,800 | 3,775 |
| 2021-06-17 | 3,640 | 3,660 | 3,630 | 3,645 | 31,900 | 3,645 |
| 2021-06-16 | 3,625 | 3,660 | 3,610 | 3,640 | 47,900 | 3,640 |
| 2021-06-15 | 3,655 | 3,700 | 3,640 | 3,665 | 55,900 | 3,665 |
| 2021-06-14 | 3,690 | 3,695 | 3,605 | 3,615 | 54,800 | 3,615 |
| 2021-06-11 | 3,700 | 3,730 | 3,650 | 3,705 | 55,500 | 3,705 |
| 2021-06-10 | 3,685 | 3,725 | 3,675 | 3,685 | 60,000 | 3,685 |
| 2021-06-09 | 3,695 | 3,710 | 3,655 | 3,695 | 38,500 | 3,695 |
| 2021-06-08 | 3,640 | 3,700 | 3,630 | 3,695 | 48,000 | 3,695 |
| 2021-06-07 | 3,675 | 3,675 | 3,625 | 3,650 | 85,900 | 3,650 |
| 2021-06-04 | 3,640 | 3,640 | 3,535 | 3,565 | 69,700 | 3,565 |
| 2021-06-03 | 3,630 | 3,660 | 3,580 | 3,600 | 100,600 | 3,600 |
| 2021-06-02 | 3,550 | 3,670 | 3,530 | 3,610 | 133,500 | 3,610 |
| 2021-06-01 | 3,650 | 3,660 | 3,575 | 3,580 | 156,200 | 3,580 |
| 2021-05-31 | 3,745 | 3,780 | 3,715 | 3,735 | 49,600 | 3,735 |
| 2021-05-28 | 3,720 | 3,765 | 3,705 | 3,755 | 42,300 | 3,755 |
| 2021-05-27 | 3,730 | 3,765 | 3,715 | 3,730 | 65,300 | 3,730 |
| 2021-05-26 | 3,715 | 3,770 | 3,705 | 3,750 | 60,300 | 3,750 |
| 2021-05-25 | 3,640 | 3,730 | 3,635 | 3,730 | 62,300 | 3,730 |
| 2021-05-24 | 3,610 | 3,710 | 3,605 | 3,710 | 50,100 | 3,710 |
| 2021-05-21 | 3,715 | 3,720 | 3,670 | 3,705 | 81,600 | 3,705 |
| 2021-05-20 | 3,605 | 3,685 | 3,600 | 3,675 | 80,300 | 3,675 |
| 2021-05-19 | 3,505 | 3,605 | 3,505 | 3,585 | 102,600 | 3,585 |
| 2021-05-18 | 3,495 | 3,535 | 3,470 | 3,480 | 74,700 | 3,480 |
| 2021-05-17 | 3,600 | 3,630 | 3,465 | 3,480 | 102,100 | 3,480 |
| 2021-05-14 | 3,595 | 3,665 | 3,530 | 3,630 | 141,300 | 3,630 |
| 2021-05-13 | 3,735 | 3,770 | 3,495 | 3,530 | 219,000 | 3,530 |
| 2021-05-12 | 3,760 | 3,790 | 3,725 | 3,740 | 50,600 | 3,740 |
| 2021-05-11 | 3,785 | 3,800 | 3,770 | 3,790 | 57,700 | 3,790 |
| 2021-05-10 | 3,785 | 3,860 | 3,770 | 3,835 | 43,600 | 3,835 |
| 2021-05-07 | 3,865 | 3,865 | 3,790 | 3,790 | 56,900 | 3,790 |
| 2021-05-06 | 3,865 | 3,930 | 3,860 | 3,880 | 137,100 | 3,880 |
| 2021-04-30 | 3,715 | 3,810 | 3,700 | 3,785 | 136,100 | 3,785 |
| 2021-04-28 | 3,770 | 3,780 | 3,695 | 3,695 | 83,800 | 3,695 |
| 2021-04-27 | 3,835 | 3,845 | 3,765 | 3,770 | 115,300 | 3,770 |
| 2021-04-26 | 3,730 | 3,775 | 3,680 | 3,695 | 128,500 | 3,695 |
| 2021-04-23 | 3,660 | 3,670 | 3,605 | 3,645 | 57,400 | 3,645 |
| 2021-04-22 | 3,755 | 3,770 | 3,690 | 3,705 | 34,300 | 3,705 |
| 2021-04-21 | 3,770 | 3,770 | 3,705 | 3,710 | 48,600 | 3,710 |
| 2021-04-20 | 3,800 | 3,835 | 3,780 | 3,795 | 94,200 | 3,795 |
| 2021-04-19 | 3,745 | 3,835 | 3,740 | 3,820 | 68,300 | 3,820 |
| 2021-04-16 | 3,655 | 3,755 | 3,655 | 3,725 | 65,600 | 3,725 |
| 2021-04-15 | 3,655 | 3,695 | 3,650 | 3,655 | 35,600 | 3,655 |
| 2021-04-14 | 3,675 | 3,710 | 3,655 | 3,690 | 34,700 | 3,690 |
| 2021-04-13 | 3,675 | 3,735 | 3,675 | 3,685 | 38,800 | 3,685 |
| 2021-04-12 | 3,730 | 3,730 | 3,665 | 3,705 | 46,200 | 3,705 |
| 2021-04-09 | 3,630 | 3,705 | 3,630 | 3,685 | 57,100 | 3,685 |
| 2021-04-08 | 3,680 | 3,720 | 3,630 | 3,630 | 69,600 | 3,630 |
| 2021-04-07 | 3,755 | 3,775 | 3,730 | 3,750 | 58,700 | 3,750 |
| 2021-04-06 | 3,870 | 3,870 | 3,750 | 3,760 | 57,900 | 3,760 |
| 2021-04-05 | 3,905 | 3,905 | 3,805 | 3,820 | 37,100 | 3,820 |
| 2021-04-02 | 3,905 | 3,915 | 3,845 | 3,845 | 31,200 | 3,845 |
| 2021-04-01 | 3,895 | 3,975 | 3,880 | 3,900 | 81,600 | 3,900 |
| 2021-03-31 | 3,800 | 3,865 | 3,780 | 3,825 | 79,100 | 3,825 |
| 2021-03-30 | 3,800 | 3,860 | 3,780 | 3,805 | 154,100 | 3,805 |
| 2021-03-29 | 3,870 | 3,895 | 3,800 | 3,880 | 262,300 | 3,880 |
| 2021-03-26 | 3,690 | 3,755 | 3,690 | 3,730 | 99,200 | 3,730 |
| 2021-03-25 | 3,625 | 3,690 | 3,625 | 3,685 | 63,400 | 3,685 |
| 2021-03-24 | 3,650 | 3,675 | 3,605 | 3,605 | 59,700 | 3,605 |
| 2021-03-23 | 3,665 | 3,745 | 3,660 | 3,670 | 56,900 | 3,670 |
| 2021-03-22 | 3,730 | 3,740 | 3,665 | 3,665 | 78,200 | 3,665 |
| 2021-03-19 | 3,665 | 3,740 | 3,630 | 3,740 | 104,600 | 3,740 |
| 2021-03-18 | 3,680 | 3,695 | 3,630 | 3,665 | 48,100 | 3,665 |
| 2021-03-17 | 3,635 | 3,655 | 3,575 | 3,655 | 54,900 | 3,655 |
| 2021-03-16 | 3,590 | 3,675 | 3,590 | 3,675 | 98,200 | 3,675 |
| 2021-03-15 | 3,580 | 3,635 | 3,570 | 3,585 | 80,400 | 3,585 |
| 2021-03-12 | 3,555 | 3,590 | 3,545 | 3,575 | 109,000 | 3,575 |
| 2021-03-11 | 3,570 | 3,600 | 3,560 | 3,580 | 47,400 | 3,580 |
| 2021-03-10 | 3,580 | 3,590 | 3,555 | 3,565 | 72,800 | 3,565 |
| 2021-03-09 | 3,575 | 3,585 | 3,530 | 3,545 | 55,800 | 3,545 |
| 2021-03-08 | 3,565 | 3,565 | 3,520 | 3,540 | 64,000 | 3,540 |
| 2021-03-05 | 3,550 | 3,575 | 3,495 | 3,565 | 86,600 | 3,565 |
| 2021-03-04 | 3,610 | 3,635 | 3,565 | 3,585 | 44,800 | 3,585 |
| 2021-03-03 | 3,635 | 3,700 | 3,620 | 3,650 | 148,200 | 3,650 |
| 2021-03-02 | 3,535 | 3,555 | 3,505 | 3,545 | 105,300 | 3,545 |
| 2021-03-01 | 3,520 | 3,555 | 3,480 | 3,500 | 87,400 | 3,500 |
| 2021-02-26 | 3,535 | 3,590 | 3,525 | 3,525 | 110,600 | 3,525 |
| 2021-02-25 | 3,600 | 3,600 | 3,535 | 3,570 | 72,400 | 3,570 |
| 2021-02-24 | 3,655 | 3,670 | 3,560 | 3,600 | 116,900 | 3,600 |
| 2021-02-22 | 3,660 | 3,705 | 3,615 | 3,650 | 150,200 | 3,650 |
| 2021-02-19 | 3,640 | 3,685 | 3,610 | 3,650 | 70,700 | 3,650 |
| 2021-02-18 | 3,730 | 3,755 | 3,680 | 3,710 | 89,300 | 3,710 |
| 2021-02-17 | 3,775 | 3,805 | 3,695 | 3,730 | 77,900 | 3,730 |
| 2021-02-16 | 3,830 | 3,865 | 3,775 | 3,810 | 74,400 | 3,810 |
| 2021-02-15 | 3,860 | 3,875 | 3,780 | 3,845 | 132,900 | 3,845 |
| 2021-02-12 | 3,855 | 3,965 | 3,855 | 3,875 | 155,700 | 3,875 |
| 2021-02-10 | 3,700 | 3,905 | 3,685 | 3,840 | 218,500 | 3,840 |
| 2021-02-09 | 3,515 | 3,665 | 3,490 | 3,650 | 140,400 | 3,650 |
| 2021-02-08 | 3,500 | 3,540 | 3,485 | 3,525 | 107,100 | 3,525 |
| 2021-02-05 | 3,540 | 3,555 | 3,490 | 3,500 | 79,900 | 3,500 |
| 2021-02-04 | 3,610 | 3,625 | 3,560 | 3,580 | 52,600 | 3,580 |
| 2021-02-03 | 3,660 | 3,700 | 3,595 | 3,655 | 66,300 | 3,655 |
| 2021-02-02 | 3,630 | 3,720 | 3,625 | 3,715 | 45,300 | 3,715 |
| 2021-02-01 | 3,595 | 3,715 | 3,595 | 3,680 | 37,100 | 3,680 |
| 2021-01-29 | 3,615 | 3,715 | 3,615 | 3,650 | 54,600 | 3,650 |
| 2021-01-28 | 3,675 | 3,715 | 3,665 | 3,675 | 52,500 | 3,675 |
| 2021-01-27 | 3,695 | 3,795 | 3,690 | 3,775 | 67,000 | 3,775 |
| 2021-01-26 | 3,670 | 3,760 | 3,635 | 3,635 | 77,700 | 3,635 |
| 2021-01-25 | 3,720 | 3,750 | 3,655 | 3,670 | 55,200 | 3,670 |
| 2021-01-22 | 3,620 | 3,775 | 3,615 | 3,755 | 121,000 | 3,755 |
| 2021-01-21 | 3,620 | 3,710 | 3,590 | 3,640 | 188,100 | 3,640 |
| 2021-01-20 | 3,360 | 3,415 | 3,330 | 3,410 | 60,200 | 3,410 |
| 2021-01-19 | 3,365 | 3,365 | 3,285 | 3,325 | 46,800 | 3,325 |
| 2021-01-18 | 3,335 | 3,350 | 3,315 | 3,345 | 19,900 | 3,345 |
| 2021-01-15 | 3,430 | 3,430 | 3,335 | 3,335 | 27,900 | 3,335 |
| 2021-01-14 | 3,360 | 3,420 | 3,355 | 3,415 | 52,200 | 3,415 |
| 2021-01-13 | 3,380 | 3,405 | 3,335 | 3,360 | 49,300 | 3,360 |
| 2021-01-12 | 3,425 | 3,430 | 3,365 | 3,395 | 74,400 | 3,395 |
| 2021-01-08 | 3,325 | 3,480 | 3,325 | 3,465 | 107,600 | 3,465 |
| 2021-01-07 | 3,310 | 3,390 | 3,260 | 3,355 | 79,700 | 3,355 |
| 2021-01-06 | 3,315 | 3,340 | 3,230 | 3,240 | 69,300 | 3,240 |
| 2021-01-05 | 3,250 | 3,350 | 3,225 | 3,325 | 89,300 | 3,325 |
| 2021-01-04 | 3,205 | 3,205 | 3,140 | 3,180 | 39,400 | 3,180 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2000-03-28]1株→1.3株
