4739 伊藤忠テクノソリューションズ(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 | 3,735 | 3,740 | 3,695 | 3,700 | 173,100 | 3,700 |
| 2021-12-29 | 3,685 | 3,740 | 3,680 | 3,735 | 245,900 | 3,735 |
| 2021-12-28 | 3,685 | 3,725 | 3,675 | 3,710 | 247,100 | 3,710 |
| 2021-12-27 | 3,685 | 3,695 | 3,630 | 3,670 | 230,800 | 3,670 |
| 2021-12-24 | 3,755 | 3,755 | 3,670 | 3,680 | 325,100 | 3,680 |
| 2021-12-23 | 3,820 | 3,825 | 3,755 | 3,760 | 320,500 | 3,760 |
| 2021-12-22 | 3,815 | 3,825 | 3,765 | 3,790 | 228,100 | 3,790 |
| 2021-12-21 | 3,775 | 3,815 | 3,760 | 3,795 | 314,100 | 3,795 |
| 2021-12-20 | 3,730 | 3,770 | 3,700 | 3,710 | 250,300 | 3,710 |
| 2021-12-17 | 3,840 | 3,845 | 3,715 | 3,730 | 663,000 | 3,730 |
| 2021-12-16 | 3,880 | 3,910 | 3,865 | 3,870 | 276,800 | 3,870 |
| 2021-12-15 | 3,820 | 3,885 | 3,820 | 3,855 | 190,500 | 3,855 |
| 2021-12-14 | 3,895 | 3,925 | 3,835 | 3,855 | 382,100 | 3,855 |
| 2021-12-13 | 3,845 | 3,910 | 3,845 | 3,865 | 244,400 | 3,865 |
| 2021-12-10 | 3,905 | 3,915 | 3,820 | 3,830 | 517,000 | 3,830 |
| 2021-12-09 | 3,845 | 3,985 | 3,835 | 3,930 | 813,500 | 3,930 |
| 2021-12-08 | 3,915 | 3,920 | 3,810 | 3,835 | 631,900 | 3,835 |
| 2021-12-07 | 3,890 | 3,890 | 3,775 | 3,845 | 502,200 | 3,845 |
| 2021-12-06 | 3,760 | 3,760 | 3,675 | 3,690 | 485,700 | 3,690 |
| 2021-12-03 | 3,645 | 3,770 | 3,640 | 3,765 | 496,400 | 3,765 |
| 2021-12-02 | 3,710 | 3,745 | 3,630 | 3,645 | 521,500 | 3,645 |
| 2021-12-01 | 3,720 | 3,755 | 3,660 | 3,720 | 584,800 | 3,720 |
| 2021-11-30 | 3,750 | 3,820 | 3,695 | 3,695 | 2,079,600 | 3,695 |
| 2021-11-29 | 3,720 | 3,800 | 3,705 | 3,735 | 374,000 | 3,735 |
| 2021-11-26 | 3,785 | 3,800 | 3,730 | 3,775 | 466,600 | 3,775 |
| 2021-11-25 | 3,800 | 3,830 | 3,765 | 3,785 | 300,700 | 3,785 |
| 2021-11-24 | 3,885 | 3,900 | 3,760 | 3,795 | 511,600 | 3,795 |
| 2021-11-22 | 3,740 | 3,825 | 3,740 | 3,815 | 339,600 | 3,815 |
| 2021-11-19 | 3,695 | 3,765 | 3,640 | 3,760 | 627,100 | 3,760 |
| 2021-11-18 | 3,725 | 3,780 | 3,665 | 3,700 | 422,900 | 3,700 |
| 2021-11-17 | 3,735 | 3,745 | 3,655 | 3,695 | 441,800 | 3,695 |
| 2021-11-16 | 3,815 | 3,840 | 3,730 | 3,735 | 358,700 | 3,735 |
| 2021-11-15 | 3,840 | 3,850 | 3,805 | 3,830 | 175,200 | 3,830 |
| 2021-11-12 | 3,740 | 3,810 | 3,735 | 3,795 | 470,400 | 3,795 |
| 2021-11-11 | 3,710 | 3,750 | 3,700 | 3,720 | 170,200 | 3,720 |
| 2021-11-10 | 3,745 | 3,770 | 3,700 | 3,725 | 333,200 | 3,725 |
| 2021-11-09 | 3,800 | 3,820 | 3,755 | 3,760 | 265,000 | 3,760 |
| 2021-11-08 | 3,810 | 3,815 | 3,725 | 3,750 | 274,300 | 3,750 |
| 2021-11-05 | 3,830 | 3,875 | 3,800 | 3,845 | 457,300 | 3,845 |
| 2021-11-04 | 3,745 | 3,800 | 3,685 | 3,800 | 481,100 | 3,800 |
| 2021-11-02 | 3,820 | 3,845 | 3,710 | 3,740 | 881,000 | 3,740 |
| 2021-11-01 | 3,615 | 3,810 | 3,410 | 3,775 | 1,718,700 | 3,775 |
| 2021-10-29 | 3,600 | 3,635 | 3,580 | 3,590 | 423,200 | 3,590 |
| 2021-10-28 | 3,615 | 3,620 | 3,560 | 3,595 | 261,900 | 3,595 |
| 2021-10-27 | 3,625 | 3,625 | 3,585 | 3,610 | 171,100 | 3,610 |
| 2021-10-26 | 3,620 | 3,645 | 3,600 | 3,615 | 166,900 | 3,615 |
| 2021-10-25 | 3,550 | 3,620 | 3,545 | 3,590 | 172,900 | 3,590 |
| 2021-10-22 | 3,605 | 3,640 | 3,600 | 3,615 | 239,300 | 3,615 |
| 2021-10-21 | 3,595 | 3,615 | 3,560 | 3,575 | 213,600 | 3,575 |
| 2021-10-20 | 3,650 | 3,675 | 3,630 | 3,635 | 198,100 | 3,635 |
| 2021-10-19 | 3,630 | 3,660 | 3,615 | 3,650 | 230,300 | 3,650 |
| 2021-10-18 | 3,650 | 3,650 | 3,590 | 3,590 | 248,200 | 3,590 |
| 2021-10-15 | 3,600 | 3,640 | 3,560 | 3,635 | 329,900 | 3,635 |
| 2021-10-14 | 3,490 | 3,560 | 3,445 | 3,550 | 384,700 | 3,550 |
| 2021-10-13 | 3,500 | 3,505 | 3,445 | 3,490 | 293,000 | 3,490 |
| 2021-10-12 | 3,540 | 3,550 | 3,465 | 3,500 | 358,600 | 3,500 |
| 2021-10-11 | 3,475 | 3,580 | 3,455 | 3,565 | 391,700 | 3,565 |
| 2021-10-08 | 3,440 | 3,510 | 3,430 | 3,490 | 324,900 | 3,490 |
| 2021-10-07 | 3,420 | 3,480 | 3,380 | 3,395 | 368,000 | 3,395 |
| 2021-10-06 | 3,445 | 3,485 | 3,360 | 3,380 | 482,400 | 3,380 |
| 2021-10-05 | 3,465 | 3,500 | 3,380 | 3,395 | 483,700 | 3,395 |
| 2021-10-04 | 3,605 | 3,605 | 3,505 | 3,530 | 301,300 | 3,530 |
| 2021-10-01 | 3,640 | 3,640 | 3,550 | 3,575 | 415,800 | 3,575 |
| 2021-09-30 | 3,745 | 3,745 | 3,605 | 3,640 | 494,700 | 3,640 |
| 2021-09-29 | 3,655 | 3,745 | 3,635 | 3,735 | 508,700 | 3,735 |
| 2021-09-28 | 3,780 | 3,805 | 3,725 | 3,760 | 516,600 | 3,760 |
| 2021-09-27 | 3,820 | 3,850 | 3,805 | 3,820 | 438,300 | 3,820 |
| 2021-09-24 | 3,830 | 3,840 | 3,800 | 3,835 | 503,100 | 3,835 |
| 2021-09-22 | 3,770 | 3,815 | 3,760 | 3,780 | 472,100 | 3,780 |
| 2021-09-21 | 3,760 | 3,785 | 3,730 | 3,765 | 502,900 | 3,765 |
| 2021-09-17 | 3,820 | 3,865 | 3,795 | 3,845 | 856,800 | 3,845 |
| 2021-09-16 | 3,790 | 3,810 | 3,760 | 3,810 | 490,700 | 3,810 |
| 2021-09-15 | 3,790 | 3,845 | 3,780 | 3,830 | 686,900 | 3,830 |
| 2021-09-14 | 3,715 | 3,800 | 3,700 | 3,790 | 591,000 | 3,790 |
| 2021-09-13 | 3,640 | 3,710 | 3,620 | 3,710 | 523,000 | 3,710 |
| 2021-09-10 | 3,530 | 3,650 | 3,530 | 3,645 | 554,700 | 3,645 |
| 2021-09-09 | 3,575 | 3,590 | 3,540 | 3,545 | 248,000 | 3,545 |
| 2021-09-08 | 3,540 | 3,585 | 3,540 | 3,585 | 360,800 | 3,585 |
| 2021-09-07 | 3,565 | 3,595 | 3,540 | 3,575 | 357,300 | 3,575 |
| 2021-09-06 | 3,520 | 3,560 | 3,505 | 3,530 | 368,600 | 3,530 |
| 2021-09-03 | 3,480 | 3,530 | 3,465 | 3,510 | 285,900 | 3,510 |
| 2021-09-02 | 3,525 | 3,550 | 3,460 | 3,475 | 356,400 | 3,475 |
| 2021-09-01 | 3,450 | 3,510 | 3,435 | 3,490 | 470,300 | 3,490 |
| 2021-08-31 | 3,390 | 3,420 | 3,355 | 3,405 | 473,600 | 3,405 |
| 2021-08-30 | 3,380 | 3,385 | 3,335 | 3,370 | 240,100 | 3,370 |
| 2021-08-27 | 3,360 | 3,370 | 3,335 | 3,355 | 150,800 | 3,355 |
| 2021-08-26 | 3,360 | 3,380 | 3,325 | 3,345 | 314,300 | 3,345 |
| 2021-08-25 | 3,395 | 3,410 | 3,385 | 3,400 | 250,800 | 3,400 |
| 2021-08-24 | 3,325 | 3,400 | 3,325 | 3,385 | 253,400 | 3,385 |
| 2021-08-23 | 3,310 | 3,375 | 3,310 | 3,365 | 313,600 | 3,365 |
| 2021-08-20 | 3,295 | 3,335 | 3,295 | 3,305 | 277,400 | 3,305 |
| 2021-08-19 | 3,275 | 3,340 | 3,270 | 3,320 | 400,900 | 3,320 |
| 2021-08-18 | 3,210 | 3,300 | 3,210 | 3,275 | 386,900 | 3,275 |
| 2021-08-17 | 3,270 | 3,280 | 3,215 | 3,215 | 466,700 | 3,215 |
| 2021-08-16 | 3,290 | 3,300 | 3,270 | 3,270 | 273,700 | 3,270 |
| 2021-08-13 | 3,265 | 3,310 | 3,255 | 3,310 | 344,600 | 3,310 |
| 2021-08-12 | 3,340 | 3,340 | 3,280 | 3,280 | 339,500 | 3,280 |
| 2021-08-11 | 3,380 | 3,380 | 3,310 | 3,330 | 395,700 | 3,330 |
| 2021-08-10 | 3,385 | 3,405 | 3,345 | 3,360 | 450,500 | 3,360 |
| 2021-08-06 | 3,380 | 3,410 | 3,365 | 3,390 | 404,100 | 3,390 |
| 2021-08-05 | 3,450 | 3,470 | 3,345 | 3,370 | 639,600 | 3,370 |
| 2021-08-04 | 3,570 | 3,610 | 3,435 | 3,440 | 972,400 | 3,440 |
| 2021-08-03 | 3,500 | 3,630 | 3,410 | 3,590 | 1,427,200 | 3,590 |
| 2021-08-02 | 3,425 | 3,520 | 3,420 | 3,515 | 610,200 | 3,515 |
| 2021-07-30 | 3,370 | 3,405 | 3,345 | 3,355 | 316,700 | 3,355 |
| 2021-07-29 | 3,380 | 3,425 | 3,375 | 3,425 | 217,100 | 3,425 |
| 2021-07-28 | 3,410 | 3,435 | 3,365 | 3,375 | 283,700 | 3,375 |
| 2021-07-27 | 3,445 | 3,445 | 3,410 | 3,435 | 236,400 | 3,435 |
| 2021-07-26 | 3,460 | 3,475 | 3,415 | 3,420 | 329,500 | 3,420 |
| 2021-07-21 | 3,400 | 3,430 | 3,395 | 3,405 | 282,200 | 3,405 |
| 2021-07-20 | 3,375 | 3,415 | 3,365 | 3,395 | 397,700 | 3,395 |
| 2021-07-19 | 3,370 | 3,410 | 3,355 | 3,405 | 309,000 | 3,405 |
| 2021-07-16 | 3,405 | 3,420 | 3,385 | 3,385 | 417,200 | 3,385 |
| 2021-07-15 | 3,525 | 3,525 | 3,445 | 3,455 | 419,900 | 3,455 |
| 2021-07-14 | 3,460 | 3,505 | 3,450 | 3,480 | 381,800 | 3,480 |
| 2021-07-13 | 3,460 | 3,465 | 3,420 | 3,440 | 261,900 | 3,440 |
| 2021-07-12 | 3,445 | 3,460 | 3,425 | 3,460 | 303,400 | 3,460 |
| 2021-07-09 | 3,350 | 3,400 | 3,330 | 3,385 | 454,000 | 3,385 |
| 2021-07-08 | 3,425 | 3,440 | 3,415 | 3,420 | 266,800 | 3,420 |
| 2021-07-07 | 3,405 | 3,445 | 3,390 | 3,445 | 320,800 | 3,445 |
| 2021-07-06 | 3,425 | 3,425 | 3,380 | 3,390 | 167,600 | 3,390 |
| 2021-07-05 | 3,470 | 3,470 | 3,400 | 3,400 | 310,900 | 3,400 |
| 2021-07-02 | 3,385 | 3,435 | 3,375 | 3,430 | 399,700 | 3,430 |
| 2021-07-01 | 3,430 | 3,430 | 3,350 | 3,365 | 406,200 | 3,365 |
| 2021-06-30 | 3,470 | 3,480 | 3,420 | 3,440 | 446,600 | 3,440 |
| 2021-06-29 | 3,450 | 3,455 | 3,410 | 3,420 | 341,900 | 3,420 |
| 2021-06-28 | 3,385 | 3,440 | 3,375 | 3,425 | 471,200 | 3,425 |
| 2021-06-25 | 3,405 | 3,415 | 3,380 | 3,385 | 452,200 | 3,385 |
| 2021-06-24 | 3,320 | 3,350 | 3,315 | 3,340 | 390,700 | 3,340 |
| 2021-06-23 | 3,395 | 3,405 | 3,350 | 3,365 | 338,200 | 3,365 |
| 2021-06-22 | 3,360 | 3,385 | 3,325 | 3,375 | 328,600 | 3,375 |
| 2021-06-21 | 3,305 | 3,335 | 3,295 | 3,325 | 396,300 | 3,325 |
| 2021-06-18 | 3,365 | 3,365 | 3,325 | 3,340 | 1,247,400 | 3,340 |
| 2021-06-17 | 3,365 | 3,370 | 3,295 | 3,310 | 511,500 | 3,310 |
| 2021-06-16 | 3,375 | 3,385 | 3,350 | 3,365 | 312,100 | 3,365 |
| 2021-06-15 | 3,405 | 3,410 | 3,375 | 3,385 | 374,800 | 3,385 |
| 2021-06-14 | 3,390 | 3,400 | 3,350 | 3,380 | 373,400 | 3,380 |
| 2021-06-11 | 3,315 | 3,430 | 3,295 | 3,405 | 894,700 | 3,405 |
| 2021-06-10 | 3,295 | 3,315 | 3,290 | 3,315 | 773,200 | 3,315 |
| 2021-06-09 | 3,375 | 3,380 | 3,345 | 3,355 | 406,000 | 3,355 |
| 2021-06-08 | 3,360 | 3,395 | 3,350 | 3,385 | 378,200 | 3,385 |
| 2021-06-07 | 3,310 | 3,425 | 3,310 | 3,415 | 594,500 | 3,415 |
| 2021-06-04 | 3,295 | 3,335 | 3,280 | 3,300 | 378,700 | 3,300 |
| 2021-06-03 | 3,365 | 3,375 | 3,320 | 3,340 | 376,200 | 3,340 |
| 2021-06-02 | 3,375 | 3,395 | 3,310 | 3,310 | 549,500 | 3,310 |
| 2021-06-01 | 3,445 | 3,465 | 3,390 | 3,400 | 382,600 | 3,400 |
| 2021-05-31 | 3,495 | 3,515 | 3,450 | 3,450 | 336,600 | 3,450 |
| 2021-05-28 | 3,540 | 3,550 | 3,485 | 3,495 | 411,000 | 3,495 |
| 2021-05-27 | 3,480 | 3,550 | 3,465 | 3,550 | 765,900 | 3,550 |
| 2021-05-26 | 3,540 | 3,555 | 3,480 | 3,495 | 369,500 | 3,495 |
| 2021-05-25 | 3,560 | 3,580 | 3,535 | 3,545 | 356,300 | 3,545 |
| 2021-05-24 | 3,540 | 3,580 | 3,535 | 3,540 | 301,200 | 3,540 |
| 2021-05-21 | 3,515 | 3,560 | 3,515 | 3,545 | 312,900 | 3,545 |
| 2021-05-20 | 3,505 | 3,535 | 3,475 | 3,520 | 362,200 | 3,520 |
| 2021-05-19 | 3,435 | 3,490 | 3,410 | 3,480 | 559,300 | 3,480 |
| 2021-05-18 | 3,490 | 3,490 | 3,435 | 3,465 | 478,600 | 3,465 |
| 2021-05-17 | 3,570 | 3,570 | 3,470 | 3,485 | 238,000 | 3,485 |
| 2021-05-14 | 3,465 | 3,580 | 3,465 | 3,570 | 458,100 | 3,570 |
| 2021-05-13 | 3,565 | 3,575 | 3,410 | 3,440 | 596,200 | 3,440 |
| 2021-05-12 | 3,720 | 3,725 | 3,575 | 3,595 | 533,000 | 3,595 |
| 2021-05-11 | 3,810 | 3,815 | 3,715 | 3,720 | 683,200 | 3,720 |
| 2021-05-10 | 3,815 | 3,845 | 3,780 | 3,825 | 506,400 | 3,825 |
| 2021-05-07 | 3,845 | 3,855 | 3,805 | 3,825 | 701,500 | 3,825 |
| 2021-05-06 | 3,765 | 3,830 | 3,740 | 3,775 | 690,800 | 3,775 |
| 2021-04-30 | 3,820 | 3,850 | 3,770 | 3,790 | 1,230,900 | 3,790 |
| 2021-04-28 | 3,675 | 3,870 | 3,665 | 3,780 | 1,827,200 | 3,780 |
| 2021-04-27 | 3,645 | 3,665 | 3,610 | 3,650 | 413,300 | 3,650 |
| 2021-04-26 | 3,605 | 3,650 | 3,580 | 3,635 | 391,900 | 3,635 |
| 2021-04-23 | 3,590 | 3,615 | 3,550 | 3,590 | 384,900 | 3,590 |
| 2021-04-22 | 3,575 | 3,630 | 3,575 | 3,620 | 469,300 | 3,620 |
| 2021-04-21 | 3,620 | 3,630 | 3,555 | 3,555 | 351,400 | 3,555 |
| 2021-04-20 | 3,750 | 3,750 | 3,660 | 3,660 | 411,600 | 3,660 |
| 2021-04-19 | 3,735 | 3,810 | 3,710 | 3,780 | 947,400 | 3,780 |
| 2021-04-16 | 3,730 | 3,740 | 3,685 | 3,710 | 455,100 | 3,710 |
| 2021-04-15 | 3,730 | 3,760 | 3,720 | 3,720 | 546,900 | 3,720 |
| 2021-04-14 | 3,685 | 3,745 | 3,675 | 3,730 | 811,100 | 3,730 |
| 2021-04-13 | 3,580 | 3,675 | 3,570 | 3,660 | 864,100 | 3,660 |
| 2021-04-12 | 3,570 | 3,575 | 3,535 | 3,565 | 370,900 | 3,565 |
| 2021-04-09 | 3,550 | 3,585 | 3,530 | 3,565 | 448,300 | 3,565 |
| 2021-04-08 | 3,570 | 3,585 | 3,535 | 3,570 | 480,600 | 3,570 |
| 2021-04-07 | 3,540 | 3,575 | 3,510 | 3,550 | 446,000 | 3,550 |
| 2021-04-06 | 3,580 | 3,585 | 3,500 | 3,515 | 325,800 | 3,515 |
| 2021-04-05 | 3,600 | 3,605 | 3,550 | 3,565 | 225,200 | 3,565 |
| 2021-04-02 | 3,620 | 3,620 | 3,565 | 3,575 | 329,000 | 3,575 |
| 2021-04-01 | 3,620 | 3,620 | 3,540 | 3,560 | 421,100 | 3,560 |
| 2021-03-31 | 3,475 | 3,580 | 3,465 | 3,565 | 541,800 | 3,565 |
| 2021-03-30 | 3,570 | 3,575 | 3,505 | 3,520 | 523,200 | 3,520 |
| 2021-03-29 | 3,605 | 3,640 | 3,580 | 3,625 | 705,000 | 3,625 |
| 2021-03-26 | 3,550 | 3,575 | 3,545 | 3,565 | 408,500 | 3,565 |
| 2021-03-25 | 3,520 | 3,580 | 3,515 | 3,560 | 407,700 | 3,560 |
| 2021-03-24 | 3,530 | 3,555 | 3,510 | 3,525 | 387,300 | 3,525 |
| 2021-03-23 | 3,570 | 3,580 | 3,515 | 3,515 | 368,700 | 3,515 |
| 2021-03-22 | 3,525 | 3,575 | 3,515 | 3,560 | 368,700 | 3,560 |
| 2021-03-19 | 3,525 | 3,570 | 3,515 | 3,570 | 930,900 | 3,570 |
| 2021-03-18 | 3,555 | 3,570 | 3,525 | 3,570 | 572,800 | 3,570 |
| 2021-03-17 | 3,475 | 3,555 | 3,455 | 3,555 | 685,500 | 3,555 |
| 2021-03-16 | 3,450 | 3,485 | 3,440 | 3,475 | 440,300 | 3,475 |
| 2021-03-15 | 3,480 | 3,485 | 3,435 | 3,465 | 529,800 | 3,465 |
| 2021-03-12 | 3,420 | 3,490 | 3,390 | 3,460 | 885,700 | 3,460 |
| 2021-03-11 | 3,335 | 3,420 | 3,285 | 3,410 | 1,095,600 | 3,410 |
| 2021-03-10 | 3,270 | 3,290 | 3,230 | 3,235 | 590,000 | 3,235 |
| 2021-03-09 | 3,200 | 3,260 | 3,175 | 3,240 | 748,300 | 3,240 |
| 2021-03-08 | 3,260 | 3,285 | 3,185 | 3,200 | 630,100 | 3,200 |
| 2021-03-05 | 3,205 | 3,255 | 3,180 | 3,255 | 732,400 | 3,255 |
| 2021-03-04 | 3,195 | 3,280 | 3,165 | 3,265 | 631,200 | 3,265 |
| 2021-03-03 | 3,325 | 3,335 | 3,260 | 3,300 | 607,400 | 3,300 |
| 2021-03-02 | 3,345 | 3,365 | 3,305 | 3,340 | 623,700 | 3,340 |
| 2021-03-01 | 3,355 | 3,370 | 3,295 | 3,315 | 464,600 | 3,315 |
| 2021-02-26 | 3,270 | 3,305 | 3,215 | 3,270 | 940,800 | 3,270 |
| 2021-02-25 | 3,315 | 3,340 | 3,290 | 3,300 | 640,000 | 3,300 |
| 2021-02-24 | 3,400 | 3,400 | 3,290 | 3,310 | 874,700 | 3,310 |
| 2021-02-22 | 3,470 | 3,495 | 3,420 | 3,435 | 504,800 | 3,435 |
| 2021-02-19 | 3,500 | 3,505 | 3,465 | 3,465 | 487,800 | 3,465 |
| 2021-02-18 | 3,510 | 3,545 | 3,505 | 3,535 | 415,600 | 3,535 |
| 2021-02-17 | 3,520 | 3,575 | 3,515 | 3,525 | 551,800 | 3,525 |
| 2021-02-16 | 3,545 | 3,610 | 3,515 | 3,520 | 1,001,300 | 3,520 |
| 2021-02-15 | 3,570 | 3,580 | 3,540 | 3,575 | 499,800 | 3,575 |
| 2021-02-12 | 3,555 | 3,580 | 3,505 | 3,570 | 765,600 | 3,570 |
| 2021-02-10 | 3,630 | 3,630 | 3,550 | 3,555 | 846,500 | 3,555 |
| 2021-02-09 | 3,680 | 3,680 | 3,620 | 3,640 | 720,700 | 3,640 |
| 2021-02-08 | 3,670 | 3,700 | 3,645 | 3,700 | 444,300 | 3,700 |
| 2021-02-05 | 3,660 | 3,680 | 3,630 | 3,650 | 552,000 | 3,650 |
| 2021-02-04 | 3,720 | 3,735 | 3,640 | 3,665 | 572,100 | 3,665 |
| 2021-02-03 | 3,745 | 3,825 | 3,725 | 3,760 | 604,300 | 3,760 |
| 2021-02-02 | 3,815 | 3,840 | 3,680 | 3,725 | 865,900 | 3,725 |
| 2021-02-01 | 3,700 | 3,785 | 3,670 | 3,780 | 996,900 | 3,780 |
| 2021-01-29 | 3,710 | 3,745 | 3,675 | 3,690 | 630,500 | 3,690 |
| 2021-01-28 | 3,675 | 3,740 | 3,665 | 3,695 | 723,100 | 3,695 |
| 2021-01-27 | 3,705 | 3,715 | 3,685 | 3,710 | 264,100 | 3,710 |
| 2021-01-26 | 3,690 | 3,705 | 3,670 | 3,680 | 302,700 | 3,680 |
| 2021-01-25 | 3,695 | 3,725 | 3,675 | 3,725 | 329,300 | 3,725 |
| 2021-01-22 | 3,645 | 3,725 | 3,635 | 3,705 | 400,700 | 3,705 |
| 2021-01-21 | 3,630 | 3,675 | 3,625 | 3,645 | 478,100 | 3,645 |
| 2021-01-20 | 3,700 | 3,710 | 3,640 | 3,640 | 431,600 | 3,640 |
| 2021-01-19 | 3,775 | 3,795 | 3,695 | 3,695 | 440,800 | 3,695 |
| 2021-01-18 | 3,775 | 3,795 | 3,760 | 3,770 | 269,200 | 3,770 |
| 2021-01-15 | 3,845 | 3,845 | 3,790 | 3,790 | 466,300 | 3,790 |
| 2021-01-14 | 3,735 | 3,870 | 3,735 | 3,845 | 811,700 | 3,845 |
| 2021-01-13 | 3,685 | 3,750 | 3,675 | 3,730 | 454,600 | 3,730 |
| 2021-01-12 | 3,740 | 3,740 | 3,680 | 3,695 | 413,200 | 3,695 |
| 2021-01-08 | 3,705 | 3,730 | 3,675 | 3,730 | 438,000 | 3,730 |
| 2021-01-07 | 3,670 | 3,710 | 3,660 | 3,675 | 427,600 | 3,675 |
| 2021-01-06 | 3,640 | 3,690 | 3,630 | 3,650 | 362,700 | 3,650 |
| 2021-01-05 | 3,645 | 3,655 | 3,620 | 3,635 | 418,900 | 3,635 |
| 2021-01-04 | 3,695 | 3,695 | 3,625 | 3,670 | 429,100 | 3,670 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株