4768 (株)大塚商会 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 | 5,490 | 5,500 | 5,460 | 5,490 | 274,400 | 2,745 |
| 2021-12-29 | 5,510 | 5,530 | 5,450 | 5,500 | 363,000 | 2,750 |
| 2021-12-28 | 5,550 | 5,630 | 5,530 | 5,620 | 294,900 | 2,810 |
| 2021-12-27 | 5,560 | 5,560 | 5,510 | 5,520 | 200,900 | 2,760 |
| 2021-12-24 | 5,580 | 5,580 | 5,520 | 5,530 | 184,300 | 2,765 |
| 2021-12-23 | 5,590 | 5,590 | 5,500 | 5,560 | 228,400 | 2,780 |
| 2021-12-22 | 5,580 | 5,590 | 5,470 | 5,510 | 216,000 | 2,755 |
| 2021-12-21 | 5,510 | 5,600 | 5,500 | 5,560 | 332,200 | 2,780 |
| 2021-12-20 | 5,480 | 5,500 | 5,450 | 5,480 | 430,500 | 2,740 |
| 2021-12-17 | 5,500 | 5,520 | 5,460 | 5,460 | 575,900 | 2,730 |
| 2021-12-16 | 5,510 | 5,540 | 5,480 | 5,500 | 412,400 | 2,750 |
| 2021-12-15 | 5,340 | 5,420 | 5,340 | 5,410 | 313,600 | 2,705 |
| 2021-12-14 | 5,360 | 5,440 | 5,350 | 5,380 | 486,900 | 2,690 |
| 2021-12-13 | 5,340 | 5,370 | 5,300 | 5,330 | 337,200 | 2,665 |
| 2021-12-10 | 5,290 | 5,320 | 5,200 | 5,220 | 478,300 | 2,610 |
| 2021-12-09 | 5,310 | 5,350 | 5,290 | 5,320 | 508,300 | 2,660 |
| 2021-12-08 | 5,430 | 5,450 | 5,230 | 5,250 | 660,500 | 2,625 |
| 2021-12-07 | 5,290 | 5,350 | 5,250 | 5,330 | 749,500 | 2,665 |
| 2021-12-06 | 5,320 | 5,320 | 5,230 | 5,230 | 312,100 | 2,615 |
| 2021-12-03 | 5,210 | 5,320 | 5,170 | 5,320 | 571,300 | 2,660 |
| 2021-12-02 | 5,220 | 5,300 | 5,220 | 5,230 | 563,300 | 2,615 |
| 2021-12-01 | 5,210 | 5,310 | 5,170 | 5,280 | 749,000 | 2,640 |
| 2021-11-30 | 5,280 | 5,350 | 5,190 | 5,190 | 2,382,500 | 2,595 |
| 2021-11-29 | 5,260 | 5,330 | 5,180 | 5,200 | 501,100 | 2,600 |
| 2021-11-26 | 5,430 | 5,430 | 5,310 | 5,360 | 451,700 | 2,680 |
| 2021-11-25 | 5,410 | 5,430 | 5,350 | 5,400 | 258,100 | 2,700 |
| 2021-11-24 | 5,550 | 5,550 | 5,380 | 5,410 | 422,200 | 2,705 |
| 2021-11-22 | 5,450 | 5,610 | 5,450 | 5,530 | 646,600 | 2,765 |
| 2021-11-19 | 5,330 | 5,470 | 5,270 | 5,460 | 914,900 | 2,730 |
| 2021-11-18 | 5,310 | 5,350 | 5,280 | 5,310 | 328,200 | 2,655 |
| 2021-11-17 | 5,330 | 5,330 | 5,260 | 5,310 | 493,500 | 2,655 |
| 2021-11-16 | 5,180 | 5,310 | 5,180 | 5,290 | 524,300 | 2,645 |
| 2021-11-15 | 5,230 | 5,270 | 5,180 | 5,180 | 336,800 | 2,590 |
| 2021-11-12 | 5,160 | 5,250 | 5,160 | 5,190 | 517,800 | 2,595 |
| 2021-11-11 | 5,160 | 5,240 | 5,100 | 5,200 | 608,900 | 2,600 |
| 2021-11-10 | 5,260 | 5,340 | 5,250 | 5,260 | 554,500 | 2,630 |
| 2021-11-09 | 5,370 | 5,370 | 5,270 | 5,270 | 495,900 | 2,635 |
| 2021-11-08 | 5,460 | 5,460 | 5,290 | 5,290 | 402,500 | 2,645 |
| 2021-11-05 | 5,390 | 5,480 | 5,360 | 5,470 | 476,000 | 2,735 |
| 2021-11-04 | 5,520 | 5,520 | 5,350 | 5,390 | 771,700 | 2,695 |
| 2021-11-02 | 5,460 | 5,550 | 5,450 | 5,520 | 495,200 | 2,760 |
| 2021-11-01 | 5,400 | 5,550 | 5,350 | 5,500 | 1,154,300 | 2,750 |
| 2021-10-29 | 5,690 | 5,690 | 5,490 | 5,600 | 755,700 | 2,800 |
| 2021-10-28 | 5,770 | 5,770 | 5,610 | 5,670 | 583,000 | 2,835 |
| 2021-10-27 | 5,760 | 5,830 | 5,720 | 5,740 | 269,300 | 2,870 |
| 2021-10-26 | 5,820 | 5,830 | 5,710 | 5,730 | 297,000 | 2,865 |
| 2021-10-25 | 5,670 | 5,750 | 5,650 | 5,720 | 323,900 | 2,860 |
| 2021-10-22 | 5,700 | 5,790 | 5,690 | 5,740 | 233,900 | 2,870 |
| 2021-10-21 | 5,760 | 5,770 | 5,680 | 5,710 | 293,000 | 2,855 |
| 2021-10-20 | 5,840 | 5,880 | 5,750 | 5,760 | 282,700 | 2,880 |
| 2021-10-19 | 5,750 | 5,830 | 5,740 | 5,790 | 359,100 | 2,895 |
| 2021-10-18 | 5,820 | 5,820 | 5,650 | 5,670 | 236,900 | 2,835 |
| 2021-10-15 | 5,670 | 5,790 | 5,650 | 5,770 | 322,800 | 2,885 |
| 2021-10-14 | 5,490 | 5,570 | 5,460 | 5,570 | 438,900 | 2,785 |
| 2021-10-13 | 5,500 | 5,580 | 5,480 | 5,530 | 321,000 | 2,765 |
| 2021-10-12 | 5,560 | 5,620 | 5,520 | 5,560 | 318,100 | 2,780 |
| 2021-10-11 | 5,490 | 5,620 | 5,450 | 5,620 | 342,400 | 2,810 |
| 2021-10-08 | 5,490 | 5,540 | 5,470 | 5,480 | 430,300 | 2,740 |
| 2021-10-07 | 5,460 | 5,510 | 5,400 | 5,430 | 364,100 | 2,715 |
| 2021-10-06 | 5,520 | 5,590 | 5,370 | 5,390 | 352,500 | 2,695 |
| 2021-10-05 | 5,440 | 5,480 | 5,370 | 5,400 | 357,200 | 2,700 |
| 2021-10-04 | 5,580 | 5,610 | 5,520 | 5,540 | 345,400 | 2,770 |
| 2021-10-01 | 5,730 | 5,760 | 5,610 | 5,650 | 282,000 | 2,825 |
| 2021-09-30 | 5,770 | 5,780 | 5,690 | 5,740 | 411,400 | 2,870 |
| 2021-09-29 | 5,730 | 5,790 | 5,640 | 5,750 | 389,200 | 2,875 |
| 2021-09-28 | 5,840 | 5,890 | 5,750 | 5,810 | 287,200 | 2,905 |
| 2021-09-27 | 5,930 | 5,970 | 5,920 | 5,930 | 227,700 | 2,965 |
| 2021-09-24 | 5,880 | 5,990 | 5,880 | 5,990 | 368,700 | 2,995 |
| 2021-09-22 | 5,970 | 5,980 | 5,870 | 5,870 | 282,500 | 2,935 |
| 2021-09-21 | 5,930 | 5,960 | 5,830 | 5,910 | 480,800 | 2,955 |
| 2021-09-17 | 6,030 | 6,060 | 5,960 | 6,030 | 696,400 | 3,015 |
| 2021-09-16 | 6,180 | 6,180 | 6,060 | 6,090 | 317,200 | 3,045 |
| 2021-09-15 | 6,130 | 6,190 | 6,130 | 6,190 | 491,000 | 3,095 |
| 2021-09-14 | 6,130 | 6,210 | 6,100 | 6,150 | 532,300 | 3,075 |
| 2021-09-13 | 6,060 | 6,110 | 6,050 | 6,110 | 365,400 | 3,055 |
| 2021-09-10 | 6,000 | 6,130 | 6,000 | 6,130 | 378,700 | 3,065 |
| 2021-09-09 | 6,100 | 6,120 | 6,010 | 6,040 | 291,700 | 3,020 |
| 2021-09-08 | 6,060 | 6,160 | 6,030 | 6,120 | 446,800 | 3,060 |
| 2021-09-07 | 6,050 | 6,110 | 6,030 | 6,060 | 338,500 | 3,030 |
| 2021-09-06 | 5,960 | 5,990 | 5,900 | 5,940 | 368,100 | 2,970 |
| 2021-09-03 | 5,830 | 5,970 | 5,820 | 5,940 | 774,100 | 2,970 |
| 2021-09-02 | 5,780 | 5,870 | 5,740 | 5,860 | 361,500 | 2,930 |
| 2021-09-01 | 5,720 | 5,890 | 5,710 | 5,880 | 685,800 | 2,940 |
| 2021-08-31 | 5,630 | 5,730 | 5,630 | 5,700 | 529,400 | 2,850 |
| 2021-08-30 | 5,620 | 5,680 | 5,590 | 5,680 | 246,700 | 2,840 |
| 2021-08-27 | 5,600 | 5,640 | 5,570 | 5,610 | 400,900 | 2,805 |
| 2021-08-26 | 5,840 | 5,850 | 5,630 | 5,650 | 620,200 | 2,825 |
| 2021-08-25 | 5,810 | 5,860 | 5,790 | 5,830 | 639,600 | 2,915 |
| 2021-08-24 | 5,810 | 5,910 | 5,790 | 5,870 | 772,800 | 2,935 |
| 2021-08-23 | 5,760 | 5,820 | 5,760 | 5,790 | 316,000 | 2,895 |
| 2021-08-20 | 5,800 | 5,840 | 5,750 | 5,760 | 346,500 | 2,880 |
| 2021-08-19 | 5,800 | 5,860 | 5,740 | 5,740 | 427,000 | 2,870 |
| 2021-08-18 | 5,780 | 5,930 | 5,760 | 5,890 | 641,300 | 2,945 |
| 2021-08-17 | 5,700 | 5,710 | 5,620 | 5,630 | 234,300 | 2,815 |
| 2021-08-16 | 5,650 | 5,760 | 5,650 | 5,730 | 303,200 | 2,865 |
| 2021-08-13 | 5,530 | 5,720 | 5,520 | 5,690 | 529,700 | 2,845 |
| 2021-08-12 | 5,440 | 5,510 | 5,420 | 5,470 | 515,000 | 2,735 |
| 2021-08-11 | 5,570 | 5,570 | 5,490 | 5,510 | 567,200 | 2,755 |
| 2021-08-10 | 5,650 | 5,790 | 5,610 | 5,660 | 550,900 | 2,830 |
| 2021-08-06 | 5,580 | 5,620 | 5,550 | 5,550 | 161,700 | 2,775 |
| 2021-08-05 | 5,480 | 5,630 | 5,460 | 5,590 | 326,500 | 2,795 |
| 2021-08-04 | 5,520 | 5,550 | 5,460 | 5,480 | 321,900 | 2,740 |
| 2021-08-03 | 5,730 | 5,790 | 5,500 | 5,570 | 1,057,600 | 2,785 |
| 2021-08-02 | 5,820 | 5,930 | 5,800 | 5,930 | 407,700 | 2,965 |
| 2021-07-30 | 5,800 | 5,820 | 5,690 | 5,690 | 273,600 | 2,845 |
| 2021-07-29 | 5,780 | 5,820 | 5,760 | 5,810 | 137,400 | 2,905 |
| 2021-07-28 | 5,830 | 5,850 | 5,770 | 5,780 | 198,100 | 2,890 |
| 2021-07-27 | 5,870 | 5,910 | 5,860 | 5,880 | 196,700 | 2,940 |
| 2021-07-26 | 5,930 | 5,960 | 5,870 | 5,900 | 243,300 | 2,950 |
| 2021-07-21 | 5,860 | 5,930 | 5,790 | 5,830 | 330,300 | 2,915 |
| 2021-07-20 | 5,750 | 5,860 | 5,750 | 5,820 | 234,100 | 2,910 |
| 2021-07-19 | 5,800 | 5,890 | 5,770 | 5,820 | 252,000 | 2,910 |
| 2021-07-16 | 5,790 | 5,860 | 5,770 | 5,820 | 178,300 | 2,910 |
| 2021-07-15 | 5,950 | 5,950 | 5,810 | 5,830 | 238,000 | 2,915 |
| 2021-07-14 | 5,840 | 5,920 | 5,840 | 5,870 | 344,900 | 2,935 |
| 2021-07-13 | 5,830 | 5,880 | 5,800 | 5,840 | 263,100 | 2,920 |
| 2021-07-12 | 5,800 | 5,840 | 5,780 | 5,830 | 255,600 | 2,915 |
| 2021-07-09 | 5,680 | 5,720 | 5,610 | 5,700 | 480,400 | 2,850 |
| 2021-07-08 | 5,760 | 5,810 | 5,720 | 5,770 | 398,200 | 2,885 |
| 2021-07-07 | 5,690 | 5,810 | 5,680 | 5,780 | 768,500 | 2,890 |
| 2021-07-06 | 5,770 | 5,780 | 5,700 | 5,710 | 646,800 | 2,855 |
| 2021-07-05 | 5,800 | 5,880 | 5,780 | 5,810 | 309,000 | 2,905 |
| 2021-07-02 | 5,680 | 5,830 | 5,640 | 5,820 | 521,800 | 2,910 |
| 2021-07-01 | 5,770 | 5,770 | 5,680 | 5,680 | 396,300 | 2,840 |
| 2021-06-30 | 5,900 | 5,940 | 5,820 | 5,830 | 246,700 | 2,915 |
| 2021-06-29 | 5,980 | 5,990 | 5,800 | 5,820 | 334,500 | 2,910 |
| 2021-06-28 | 5,910 | 5,960 | 5,880 | 5,900 | 187,300 | 2,950 |
| 2021-06-25 | 5,910 | 5,930 | 5,860 | 5,890 | 207,400 | 2,945 |
| 2021-06-24 | 5,890 | 5,920 | 5,830 | 5,890 | 184,200 | 2,945 |
| 2021-06-23 | 5,900 | 6,000 | 5,880 | 5,930 | 307,000 | 2,965 |
| 2021-06-22 | 5,800 | 5,960 | 5,760 | 5,870 | 497,600 | 2,935 |
| 2021-06-21 | 5,720 | 5,800 | 5,700 | 5,770 | 364,700 | 2,885 |
| 2021-06-18 | 5,910 | 5,930 | 5,800 | 5,820 | 796,200 | 2,910 |
| 2021-06-17 | 6,010 | 6,030 | 5,760 | 5,810 | 397,800 | 2,905 |
| 2021-06-16 | 5,940 | 6,030 | 5,930 | 5,960 | 367,900 | 2,980 |
| 2021-06-15 | 5,910 | 5,940 | 5,840 | 5,910 | 364,100 | 2,955 |
| 2021-06-14 | 6,150 | 6,150 | 5,890 | 5,920 | 633,800 | 2,960 |
| 2021-06-11 | 6,070 | 6,110 | 6,050 | 6,100 | 374,700 | 3,050 |
| 2021-06-10 | 5,990 | 6,060 | 5,980 | 6,060 | 298,600 | 3,030 |
| 2021-06-09 | 5,970 | 5,990 | 5,900 | 5,950 | 375,100 | 2,975 |
| 2021-06-08 | 5,980 | 6,010 | 5,890 | 5,910 | 248,900 | 2,955 |
| 2021-06-07 | 5,860 | 5,930 | 5,850 | 5,930 | 277,600 | 2,965 |
| 2021-06-04 | 5,850 | 5,900 | 5,790 | 5,840 | 456,000 | 2,920 |
| 2021-06-03 | 5,850 | 5,860 | 5,750 | 5,800 | 468,900 | 2,900 |
| 2021-06-02 | 5,820 | 5,850 | 5,740 | 5,780 | 381,400 | 2,890 |
| 2021-06-01 | 5,880 | 5,890 | 5,790 | 5,820 | 330,300 | 2,910 |
| 2021-05-31 | 5,900 | 5,960 | 5,820 | 5,860 | 363,900 | 2,930 |
| 2021-05-28 | 5,950 | 5,980 | 5,920 | 5,950 | 463,600 | 2,975 |
| 2021-05-27 | 5,880 | 5,960 | 5,830 | 5,930 | 1,491,000 | 2,965 |
| 2021-05-26 | 5,990 | 6,020 | 5,960 | 5,960 | 373,100 | 2,980 |
| 2021-05-25 | 6,000 | 6,020 | 5,950 | 5,970 | 432,900 | 2,985 |
| 2021-05-24 | 6,020 | 6,090 | 5,990 | 6,010 | 419,700 | 3,005 |
| 2021-05-21 | 5,930 | 6,050 | 5,910 | 6,010 | 402,200 | 3,005 |
| 2021-05-20 | 5,850 | 5,940 | 5,810 | 5,920 | 334,800 | 2,960 |
| 2021-05-19 | 5,820 | 5,880 | 5,760 | 5,850 | 565,900 | 2,925 |
| 2021-05-18 | 5,860 | 5,860 | 5,740 | 5,800 | 371,100 | 2,900 |
| 2021-05-17 | 5,750 | 5,790 | 5,700 | 5,760 | 452,000 | 2,880 |
| 2021-05-14 | 5,600 | 5,730 | 5,560 | 5,700 | 508,200 | 2,850 |
| 2021-05-13 | 5,550 | 5,560 | 5,460 | 5,520 | 518,100 | 2,760 |
| 2021-05-12 | 5,660 | 5,720 | 5,610 | 5,630 | 556,200 | 2,815 |
| 2021-05-11 | 5,670 | 5,690 | 5,560 | 5,580 | 368,800 | 2,790 |
| 2021-05-10 | 5,570 | 5,700 | 5,530 | 5,660 | 336,400 | 2,830 |
| 2021-05-07 | 5,480 | 5,640 | 5,450 | 5,610 | 636,400 | 2,805 |
| 2021-05-06 | 5,420 | 5,560 | 5,360 | 5,470 | 557,300 | 2,735 |
| 2021-04-30 | 5,450 | 5,540 | 5,360 | 5,510 | 896,300 | 2,755 |
| 2021-04-28 | 5,200 | 5,340 | 5,180 | 5,240 | 622,600 | 2,620 |
| 2021-04-27 | 5,410 | 5,410 | 5,240 | 5,300 | 644,800 | 2,650 |
| 2021-04-26 | 5,280 | 5,380 | 5,220 | 5,370 | 407,700 | 2,685 |
| 2021-04-23 | 5,230 | 5,280 | 5,200 | 5,260 | 248,600 | 2,630 |
| 2021-04-22 | 5,120 | 5,240 | 5,110 | 5,240 | 293,600 | 2,620 |
| 2021-04-21 | 5,210 | 5,230 | 5,060 | 5,090 | 399,100 | 2,545 |
| 2021-04-20 | 5,330 | 5,350 | 5,190 | 5,210 | 469,700 | 2,605 |
| 2021-04-19 | 5,340 | 5,400 | 5,280 | 5,390 | 357,800 | 2,695 |
| 2021-04-16 | 5,320 | 5,330 | 5,250 | 5,300 | 288,000 | 2,650 |
| 2021-04-15 | 5,300 | 5,320 | 5,250 | 5,300 | 244,800 | 2,650 |
| 2021-04-14 | 5,350 | 5,390 | 5,310 | 5,340 | 372,700 | 2,670 |
| 2021-04-13 | 5,350 | 5,370 | 5,260 | 5,320 | 357,200 | 2,660 |
| 2021-04-12 | 5,310 | 5,350 | 5,240 | 5,310 | 360,600 | 2,655 |
| 2021-04-09 | 5,330 | 5,410 | 5,270 | 5,310 | 388,000 | 2,655 |
| 2021-04-08 | 5,180 | 5,320 | 5,180 | 5,250 | 440,100 | 2,625 |
| 2021-04-07 | 5,150 | 5,190 | 5,100 | 5,140 | 429,000 | 2,570 |
| 2021-04-06 | 5,210 | 5,210 | 5,030 | 5,050 | 412,800 | 2,525 |
| 2021-04-05 | 5,260 | 5,270 | 5,170 | 5,190 | 217,600 | 2,595 |
| 2021-04-02 | 5,230 | 5,270 | 5,200 | 5,240 | 210,500 | 2,620 |
| 2021-04-01 | 5,280 | 5,290 | 5,190 | 5,230 | 396,600 | 2,615 |
| 2021-03-31 | 5,070 | 5,250 | 5,060 | 5,180 | 736,500 | 2,590 |
| 2021-03-30 | 5,210 | 5,210 | 5,020 | 5,050 | 393,800 | 2,525 |
| 2021-03-29 | 5,090 | 5,160 | 5,040 | 5,120 | 624,300 | 2,560 |
| 2021-03-26 | 4,980 | 5,040 | 4,955 | 5,000 | 578,500 | 2,500 |
| 2021-03-25 | 4,885 | 4,995 | 4,860 | 4,975 | 468,400 | 2,487.50 |
| 2021-03-24 | 4,945 | 4,970 | 4,895 | 4,910 | 371,900 | 2,455 |
| 2021-03-23 | 5,020 | 5,060 | 4,955 | 4,970 | 474,400 | 2,485 |
| 2021-03-22 | 5,080 | 5,100 | 5,040 | 5,050 | 424,100 | 2,525 |
| 2021-03-19 | 5,150 | 5,170 | 5,100 | 5,150 | 645,700 | 2,575 |
| 2021-03-18 | 5,120 | 5,220 | 5,120 | 5,210 | 410,900 | 2,605 |
| 2021-03-17 | 5,130 | 5,140 | 5,040 | 5,100 | 372,900 | 2,550 |
| 2021-03-16 | 5,120 | 5,170 | 5,040 | 5,130 | 367,300 | 2,565 |
| 2021-03-15 | 5,100 | 5,120 | 5,030 | 5,120 | 335,900 | 2,560 |
| 2021-03-12 | 5,020 | 5,110 | 4,955 | 5,080 | 460,400 | 2,540 |
| 2021-03-11 | 4,890 | 5,000 | 4,845 | 4,960 | 478,800 | 2,480 |
| 2021-03-10 | 4,915 | 4,995 | 4,875 | 4,910 | 425,900 | 2,455 |
| 2021-03-09 | 4,760 | 4,860 | 4,740 | 4,855 | 552,800 | 2,427.50 |
| 2021-03-08 | 4,775 | 4,795 | 4,710 | 4,715 | 523,000 | 2,357.50 |
| 2021-03-05 | 4,675 | 4,760 | 4,625 | 4,750 | 692,500 | 2,375 |
| 2021-03-04 | 4,735 | 4,780 | 4,675 | 4,725 | 702,100 | 2,362.50 |
| 2021-03-03 | 4,855 | 4,900 | 4,780 | 4,805 | 933,100 | 2,402.50 |
| 2021-03-02 | 5,100 | 5,110 | 4,970 | 4,990 | 438,900 | 2,495 |
| 2021-03-01 | 4,970 | 5,120 | 4,940 | 5,080 | 533,000 | 2,540 |
| 2021-02-26 | 5,000 | 5,020 | 4,945 | 4,950 | 623,500 | 2,475 |
| 2021-02-25 | 5,000 | 5,030 | 4,925 | 4,975 | 551,400 | 2,487.50 |
| 2021-02-24 | 5,070 | 5,130 | 5,000 | 5,000 | 590,100 | 2,500 |
| 2021-02-22 | 5,250 | 5,250 | 5,130 | 5,140 | 292,600 | 2,570 |
| 2021-02-19 | 5,270 | 5,290 | 5,170 | 5,200 | 296,100 | 2,600 |
| 2021-02-18 | 5,240 | 5,310 | 5,210 | 5,300 | 443,300 | 2,650 |
| 2021-02-17 | 5,360 | 5,360 | 5,260 | 5,290 | 245,500 | 2,645 |
| 2021-02-16 | 5,400 | 5,460 | 5,320 | 5,360 | 270,100 | 2,680 |
| 2021-02-15 | 5,290 | 5,480 | 5,270 | 5,420 | 329,700 | 2,710 |
| 2021-02-12 | 5,340 | 5,340 | 5,240 | 5,280 | 489,000 | 2,640 |
| 2021-02-10 | 5,400 | 5,410 | 5,240 | 5,360 | 342,100 | 2,680 |
| 2021-02-09 | 5,300 | 5,460 | 5,260 | 5,410 | 474,900 | 2,705 |
| 2021-02-08 | 5,130 | 5,320 | 5,070 | 5,280 | 491,500 | 2,640 |
| 2021-02-05 | 5,120 | 5,200 | 5,070 | 5,150 | 582,500 | 2,575 |
| 2021-02-04 | 5,140 | 5,150 | 5,000 | 5,050 | 655,600 | 2,525 |
| 2021-02-03 | 5,150 | 5,230 | 5,070 | 5,230 | 716,800 | 2,615 |
| 2021-02-02 | 5,130 | 5,220 | 5,030 | 5,100 | 1,471,900 | 2,550 |
| 2021-02-01 | 5,340 | 5,470 | 5,290 | 5,430 | 569,600 | 2,715 |
| 2021-01-29 | 5,360 | 5,450 | 5,270 | 5,270 | 535,500 | 2,635 |
| 2021-01-28 | 5,420 | 5,460 | 5,310 | 5,320 | 814,300 | 2,660 |
| 2021-01-27 | 5,350 | 5,540 | 5,340 | 5,520 | 721,300 | 2,760 |
| 2021-01-26 | 5,320 | 5,440 | 5,320 | 5,400 | 454,700 | 2,700 |
| 2021-01-25 | 5,240 | 5,300 | 5,200 | 5,300 | 515,300 | 2,650 |
| 2021-01-22 | 5,090 | 5,220 | 5,080 | 5,170 | 396,100 | 2,585 |
| 2021-01-21 | 5,020 | 5,100 | 5,000 | 5,100 | 383,600 | 2,550 |
| 2021-01-20 | 5,050 | 5,060 | 4,965 | 4,995 | 421,100 | 2,497.50 |
| 2021-01-19 | 5,090 | 5,100 | 5,040 | 5,060 | 285,600 | 2,530 |
| 2021-01-18 | 5,030 | 5,110 | 5,010 | 5,070 | 321,800 | 2,535 |
| 2021-01-15 | 5,020 | 5,050 | 5,000 | 5,010 | 477,900 | 2,505 |
| 2021-01-14 | 4,980 | 5,050 | 4,950 | 5,020 | 534,800 | 2,510 |
| 2021-01-13 | 5,020 | 5,050 | 4,975 | 5,000 | 537,400 | 2,500 |
| 2021-01-12 | 5,160 | 5,180 | 5,070 | 5,100 | 577,800 | 2,550 |
| 2021-01-08 | 5,170 | 5,250 | 5,140 | 5,250 | 517,400 | 2,625 |
| 2021-01-07 | 5,120 | 5,210 | 5,110 | 5,200 | 660,400 | 2,600 |
| 2021-01-06 | 5,300 | 5,330 | 5,150 | 5,150 | 581,300 | 2,575 |
| 2021-01-05 | 5,350 | 5,370 | 5,290 | 5,340 | 259,700 | 2,670 |
| 2021-01-04 | 5,440 | 5,440 | 5,270 | 5,370 | 476,200 | 2,685 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
