4812 (株)電通総研 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 | 3,860 | 3,915 | 3,820 | 3,875 | 67,600 | 3,875 |
| 2021-12-29 | 3,880 | 3,900 | 3,810 | 3,830 | 48,700 | 3,830 |
| 2021-12-28 | 3,895 | 3,960 | 3,855 | 3,925 | 70,700 | 3,925 |
| 2021-12-27 | 3,910 | 3,910 | 3,845 | 3,845 | 51,500 | 3,845 |
| 2021-12-24 | 3,845 | 3,875 | 3,825 | 3,865 | 66,800 | 3,865 |
| 2021-12-23 | 3,840 | 3,840 | 3,780 | 3,805 | 38,200 | 3,805 |
| 2021-12-22 | 3,750 | 3,825 | 3,745 | 3,800 | 94,900 | 3,800 |
| 2021-12-21 | 3,740 | 3,825 | 3,735 | 3,810 | 87,900 | 3,810 |
| 2021-12-20 | 3,745 | 3,805 | 3,685 | 3,730 | 109,300 | 3,730 |
| 2021-12-17 | 3,705 | 3,755 | 3,700 | 3,745 | 109,600 | 3,745 |
| 2021-12-16 | 3,730 | 3,745 | 3,695 | 3,715 | 62,700 | 3,715 |
| 2021-12-15 | 3,650 | 3,725 | 3,640 | 3,640 | 56,000 | 3,640 |
| 2021-12-14 | 3,725 | 3,745 | 3,670 | 3,690 | 35,400 | 3,690 |
| 2021-12-13 | 3,720 | 3,745 | 3,700 | 3,725 | 35,900 | 3,725 |
| 2021-12-10 | 3,770 | 3,770 | 3,685 | 3,690 | 76,400 | 3,690 |
| 2021-12-09 | 3,835 | 3,835 | 3,760 | 3,770 | 53,600 | 3,770 |
| 2021-12-08 | 3,835 | 3,860 | 3,805 | 3,825 | 62,500 | 3,825 |
| 2021-12-07 | 3,725 | 3,810 | 3,665 | 3,810 | 63,500 | 3,810 |
| 2021-12-06 | 3,760 | 3,760 | 3,675 | 3,685 | 75,900 | 3,685 |
| 2021-12-03 | 3,780 | 3,800 | 3,730 | 3,775 | 91,800 | 3,775 |
| 2021-12-02 | 3,735 | 3,815 | 3,725 | 3,750 | 86,200 | 3,750 |
| 2021-12-01 | 3,695 | 3,770 | 3,655 | 3,760 | 106,800 | 3,760 |
| 2021-11-30 | 3,665 | 3,760 | 3,665 | 3,680 | 139,900 | 3,680 |
| 2021-11-29 | 3,590 | 3,695 | 3,580 | 3,620 | 132,600 | 3,620 |
| 2021-11-26 | 3,735 | 3,775 | 3,660 | 3,685 | 143,800 | 3,685 |
| 2021-11-25 | 3,765 | 3,780 | 3,665 | 3,740 | 163,300 | 3,740 |
| 2021-11-24 | 3,800 | 3,815 | 3,730 | 3,755 | 100,800 | 3,755 |
| 2021-11-22 | 3,815 | 3,890 | 3,815 | 3,865 | 75,100 | 3,865 |
| 2021-11-19 | 3,880 | 3,900 | 3,810 | 3,865 | 90,600 | 3,865 |
| 2021-11-18 | 3,965 | 3,985 | 3,855 | 3,885 | 86,200 | 3,885 |
| 2021-11-17 | 4,030 | 4,065 | 3,940 | 3,950 | 74,400 | 3,950 |
| 2021-11-16 | 4,090 | 4,130 | 4,020 | 4,035 | 97,900 | 4,035 |
| 2021-11-15 | 4,205 | 4,210 | 4,080 | 4,115 | 126,400 | 4,115 |
| 2021-11-12 | 4,010 | 4,160 | 4,005 | 4,135 | 132,400 | 4,135 |
| 2021-11-11 | 3,910 | 4,000 | 3,910 | 3,960 | 31,100 | 3,960 |
| 2021-11-10 | 3,915 | 3,990 | 3,895 | 3,965 | 50,800 | 3,965 |
| 2021-11-09 | 4,015 | 4,105 | 3,955 | 3,955 | 54,000 | 3,955 |
| 2021-11-08 | 4,065 | 4,105 | 4,005 | 4,020 | 64,000 | 4,020 |
| 2021-11-05 | 4,080 | 4,160 | 4,080 | 4,120 | 52,900 | 4,120 |
| 2021-11-04 | 4,055 | 4,120 | 4,010 | 4,095 | 97,000 | 4,095 |
| 2021-11-02 | 4,045 | 4,085 | 3,990 | 4,020 | 91,800 | 4,020 |
| 2021-11-01 | 4,045 | 4,070 | 4,000 | 4,070 | 100,700 | 4,070 |
| 2021-10-29 | 3,950 | 4,060 | 3,870 | 3,975 | 169,000 | 3,975 |
| 2021-10-28 | 4,035 | 4,110 | 4,015 | 4,095 | 124,300 | 4,095 |
| 2021-10-27 | 4,045 | 4,070 | 4,010 | 4,055 | 50,900 | 4,055 |
| 2021-10-26 | 4,030 | 4,065 | 4,005 | 4,045 | 39,500 | 4,045 |
| 2021-10-25 | 3,875 | 3,975 | 3,875 | 3,960 | 73,400 | 3,960 |
| 2021-10-22 | 3,950 | 4,010 | 3,910 | 3,970 | 78,600 | 3,970 |
| 2021-10-21 | 3,970 | 3,990 | 3,940 | 3,940 | 60,800 | 3,940 |
| 2021-10-20 | 4,080 | 4,105 | 4,025 | 4,040 | 87,100 | 4,040 |
| 2021-10-19 | 4,050 | 4,080 | 4,025 | 4,060 | 60,900 | 4,060 |
| 2021-10-18 | 4,040 | 4,085 | 3,980 | 4,050 | 73,000 | 4,050 |
| 2021-10-15 | 4,005 | 4,105 | 3,995 | 4,100 | 117,100 | 4,100 |
| 2021-10-14 | 3,915 | 3,970 | 3,880 | 3,935 | 80,000 | 3,935 |
| 2021-10-13 | 3,950 | 3,950 | 3,900 | 3,905 | 56,800 | 3,905 |
| 2021-10-12 | 4,015 | 4,015 | 3,955 | 3,960 | 51,000 | 3,960 |
| 2021-10-11 | 3,955 | 4,030 | 3,895 | 4,025 | 112,600 | 4,025 |
| 2021-10-08 | 3,960 | 4,000 | 3,955 | 3,975 | 85,400 | 3,975 |
| 2021-10-07 | 3,895 | 3,955 | 3,865 | 3,880 | 143,500 | 3,880 |
| 2021-10-06 | 3,870 | 3,965 | 3,805 | 3,825 | 101,900 | 3,825 |
| 2021-10-05 | 3,995 | 3,995 | 3,845 | 3,845 | 118,800 | 3,845 |
| 2021-10-04 | 4,140 | 4,145 | 4,035 | 4,035 | 74,100 | 4,035 |
| 2021-10-01 | 4,250 | 4,255 | 4,105 | 4,120 | 94,700 | 4,120 |
| 2021-09-30 | 4,155 | 4,245 | 4,135 | 4,215 | 108,100 | 4,215 |
| 2021-09-29 | 4,200 | 4,210 | 4,110 | 4,200 | 156,900 | 4,200 |
| 2021-09-28 | 4,370 | 4,405 | 4,285 | 4,300 | 108,100 | 4,300 |
| 2021-09-27 | 4,400 | 4,440 | 4,370 | 4,390 | 81,600 | 4,390 |
| 2021-09-24 | 4,400 | 4,490 | 4,365 | 4,470 | 94,200 | 4,470 |
| 2021-09-22 | 4,465 | 4,485 | 4,360 | 4,360 | 100,200 | 4,360 |
| 2021-09-21 | 4,440 | 4,535 | 4,410 | 4,470 | 104,100 | 4,470 |
| 2021-09-17 | 4,625 | 4,625 | 4,500 | 4,505 | 426,600 | 4,505 |
| 2021-09-16 | 4,715 | 4,715 | 4,565 | 4,620 | 76,400 | 4,620 |
| 2021-09-15 | 4,665 | 4,730 | 4,645 | 4,690 | 67,200 | 4,690 |
| 2021-09-14 | 4,700 | 4,740 | 4,655 | 4,735 | 89,000 | 4,735 |
| 2021-09-13 | 4,575 | 4,685 | 4,535 | 4,675 | 93,000 | 4,675 |
| 2021-09-10 | 4,540 | 4,630 | 4,530 | 4,630 | 93,100 | 4,630 |
| 2021-09-09 | 4,575 | 4,595 | 4,485 | 4,520 | 97,900 | 4,520 |
| 2021-09-08 | 4,510 | 4,565 | 4,505 | 4,565 | 80,000 | 4,565 |
| 2021-09-07 | 4,470 | 4,585 | 4,450 | 4,580 | 142,300 | 4,580 |
| 2021-09-06 | 4,470 | 4,515 | 4,445 | 4,465 | 114,500 | 4,465 |
| 2021-09-03 | 4,255 | 4,415 | 4,195 | 4,400 | 128,500 | 4,400 |
| 2021-09-02 | 4,315 | 4,375 | 4,310 | 4,345 | 89,100 | 4,345 |
| 2021-09-01 | 4,285 | 4,325 | 4,255 | 4,285 | 78,900 | 4,285 |
| 2021-08-31 | 4,275 | 4,340 | 4,210 | 4,295 | 137,400 | 4,295 |
| 2021-08-30 | 4,180 | 4,235 | 4,150 | 4,205 | 291,000 | 4,205 |
| 2021-08-27 | 4,160 | 4,160 | 4,080 | 4,110 | 92,500 | 4,110 |
| 2021-08-26 | 4,180 | 4,195 | 4,105 | 4,155 | 72,300 | 4,155 |
| 2021-08-25 | 4,180 | 4,215 | 4,140 | 4,170 | 83,600 | 4,170 |
| 2021-08-24 | 4,210 | 4,270 | 4,205 | 4,230 | 66,500 | 4,230 |
| 2021-08-23 | 4,210 | 4,235 | 4,150 | 4,210 | 131,100 | 4,210 |
| 2021-08-20 | 4,105 | 4,205 | 4,085 | 4,125 | 84,200 | 4,125 |
| 2021-08-19 | 4,025 | 4,160 | 4,025 | 4,080 | 79,800 | 4,080 |
| 2021-08-18 | 4,080 | 4,125 | 4,035 | 4,090 | 78,700 | 4,090 |
| 2021-08-17 | 4,105 | 4,120 | 4,050 | 4,065 | 73,200 | 4,065 |
| 2021-08-16 | 4,195 | 4,215 | 4,105 | 4,120 | 76,700 | 4,120 |
| 2021-08-13 | 4,170 | 4,215 | 4,125 | 4,200 | 65,200 | 4,200 |
| 2021-08-12 | 4,180 | 4,240 | 4,145 | 4,185 | 151,400 | 4,185 |
| 2021-08-11 | 4,090 | 4,150 | 4,055 | 4,145 | 126,800 | 4,145 |
| 2021-08-10 | 3,980 | 4,165 | 3,980 | 4,110 | 150,400 | 4,110 |
| 2021-08-06 | 4,010 | 4,015 | 3,920 | 3,965 | 145,900 | 3,965 |
| 2021-08-05 | 4,005 | 4,035 | 3,965 | 4,035 | 153,500 | 4,035 |
| 2021-08-04 | 4,095 | 4,100 | 4,040 | 4,070 | 133,900 | 4,070 |
| 2021-08-03 | 4,190 | 4,245 | 4,120 | 4,175 | 107,500 | 4,175 |
| 2021-08-02 | 4,330 | 4,335 | 4,205 | 4,255 | 213,000 | 4,255 |
| 2021-07-30 | 4,290 | 4,440 | 4,200 | 4,320 | 289,300 | 4,320 |
| 2021-07-29 | 4,490 | 4,530 | 4,385 | 4,470 | 573,500 | 4,470 |
| 2021-07-28 | 4,525 | 4,585 | 4,425 | 4,455 | 204,700 | 4,455 |
| 2021-07-27 | 4,675 | 4,720 | 4,580 | 4,590 | 122,000 | 4,590 |
| 2021-07-26 | 4,720 | 4,745 | 4,650 | 4,675 | 88,500 | 4,675 |
| 2021-07-21 | 4,605 | 4,640 | 4,575 | 4,605 | 60,800 | 4,605 |
| 2021-07-20 | 4,570 | 4,625 | 4,510 | 4,555 | 94,300 | 4,555 |
| 2021-07-19 | 4,495 | 4,630 | 4,395 | 4,610 | 238,100 | 4,610 |
| 2021-07-16 | 4,580 | 4,700 | 4,580 | 4,635 | 66,800 | 4,635 |
| 2021-07-15 | 4,620 | 4,655 | 4,555 | 4,600 | 76,000 | 4,600 |
| 2021-07-14 | 4,685 | 4,695 | 4,590 | 4,620 | 96,900 | 4,620 |
| 2021-07-13 | 4,715 | 4,800 | 4,700 | 4,715 | 76,600 | 4,715 |
| 2021-07-12 | 4,670 | 4,745 | 4,670 | 4,735 | 81,900 | 4,735 |
| 2021-07-09 | 4,550 | 4,605 | 4,485 | 4,580 | 118,500 | 4,580 |
| 2021-07-08 | 4,550 | 4,655 | 4,550 | 4,595 | 123,700 | 4,595 |
| 2021-07-07 | 4,665 | 4,745 | 4,570 | 4,615 | 155,600 | 4,615 |
| 2021-07-06 | 4,685 | 4,715 | 4,610 | 4,650 | 85,700 | 4,650 |
| 2021-07-05 | 4,585 | 4,695 | 4,585 | 4,690 | 116,500 | 4,690 |
| 2021-07-02 | 4,515 | 4,675 | 4,505 | 4,655 | 152,800 | 4,655 |
| 2021-07-01 | 4,510 | 4,595 | 4,495 | 4,520 | 132,300 | 4,520 |
| 2021-06-30 | 4,285 | 4,585 | 4,285 | 4,580 | 371,400 | 4,580 |
| 2021-06-29 | 4,170 | 4,255 | 4,145 | 4,240 | 216,300 | 4,240 |
| 2021-06-28 | 4,075 | 4,080 | 4,005 | 4,055 | 60,200 | 4,055 |
| 2021-06-25 | 4,110 | 4,110 | 4,060 | 4,075 | 62,700 | 4,075 |
| 2021-06-24 | 4,095 | 4,155 | 4,060 | 4,110 | 82,800 | 4,110 |
| 2021-06-23 | 4,240 | 4,260 | 4,100 | 4,105 | 83,900 | 4,105 |
| 2021-06-22 | 4,120 | 4,170 | 4,085 | 4,170 | 73,000 | 4,170 |
| 2021-06-21 | 4,115 | 4,115 | 4,025 | 4,035 | 97,500 | 4,035 |
| 2021-06-18 | 4,235 | 4,275 | 4,170 | 4,200 | 148,000 | 4,200 |
| 2021-06-17 | 4,095 | 4,135 | 4,035 | 4,110 | 89,100 | 4,110 |
| 2021-06-16 | 3,995 | 4,040 | 3,970 | 4,040 | 57,400 | 4,040 |
| 2021-06-15 | 3,945 | 4,040 | 3,935 | 4,015 | 75,400 | 4,015 |
| 2021-06-14 | 4,005 | 4,010 | 3,920 | 3,945 | 58,000 | 3,945 |
| 2021-06-11 | 3,925 | 3,935 | 3,885 | 3,935 | 71,400 | 3,935 |
| 2021-06-10 | 3,815 | 3,860 | 3,785 | 3,860 | 74,000 | 3,860 |
| 2021-06-09 | 3,805 | 3,840 | 3,745 | 3,815 | 66,300 | 3,815 |
| 2021-06-08 | 3,785 | 3,825 | 3,775 | 3,805 | 52,700 | 3,805 |
| 2021-06-07 | 3,785 | 3,830 | 3,770 | 3,810 | 57,500 | 3,810 |
| 2021-06-04 | 3,875 | 3,875 | 3,790 | 3,795 | 35,600 | 3,795 |
| 2021-06-03 | 3,790 | 3,875 | 3,790 | 3,840 | 55,900 | 3,840 |
| 2021-06-02 | 3,770 | 3,820 | 3,735 | 3,775 | 75,800 | 3,775 |
| 2021-06-01 | 3,835 | 3,840 | 3,760 | 3,790 | 91,900 | 3,790 |
| 2021-05-31 | 3,875 | 3,885 | 3,830 | 3,835 | 57,500 | 3,835 |
| 2021-05-28 | 3,955 | 3,965 | 3,875 | 3,910 | 66,100 | 3,910 |
| 2021-05-27 | 4,005 | 4,015 | 3,870 | 3,905 | 107,600 | 3,905 |
| 2021-05-26 | 3,920 | 4,045 | 3,920 | 3,935 | 108,900 | 3,935 |
| 2021-05-25 | 3,875 | 3,920 | 3,820 | 3,890 | 41,700 | 3,890 |
| 2021-05-24 | 3,840 | 3,840 | 3,790 | 3,805 | 57,000 | 3,805 |
| 2021-05-21 | 3,810 | 3,845 | 3,780 | 3,795 | 72,500 | 3,795 |
| 2021-05-20 | 3,730 | 3,840 | 3,705 | 3,800 | 79,300 | 3,800 |
| 2021-05-19 | 3,750 | 3,855 | 3,715 | 3,845 | 65,700 | 3,845 |
| 2021-05-18 | 3,700 | 3,835 | 3,690 | 3,815 | 70,700 | 3,815 |
| 2021-05-17 | 3,800 | 3,830 | 3,680 | 3,705 | 109,200 | 3,705 |
| 2021-05-14 | 3,735 | 3,825 | 3,720 | 3,800 | 91,900 | 3,800 |
| 2021-05-13 | 3,740 | 3,770 | 3,680 | 3,700 | 120,300 | 3,700 |
| 2021-05-12 | 3,930 | 3,990 | 3,835 | 3,845 | 113,800 | 3,845 |
| 2021-05-11 | 3,960 | 3,960 | 3,870 | 3,885 | 87,000 | 3,885 |
| 2021-05-10 | 3,980 | 4,025 | 3,920 | 4,015 | 54,400 | 4,015 |
| 2021-05-07 | 4,135 | 4,165 | 4,010 | 4,010 | 82,500 | 4,010 |
| 2021-05-06 | 4,030 | 4,185 | 4,030 | 4,135 | 163,300 | 4,135 |
| 2021-04-30 | 3,930 | 4,070 | 3,930 | 4,030 | 129,000 | 4,030 |
| 2021-04-28 | 3,890 | 3,915 | 3,820 | 3,880 | 113,800 | 3,880 |
| 2021-04-27 | 4,025 | 4,030 | 3,870 | 3,875 | 116,100 | 3,875 |
| 2021-04-26 | 4,035 | 4,035 | 3,950 | 4,000 | 82,300 | 4,000 |
| 2021-04-23 | 3,940 | 4,020 | 3,910 | 3,985 | 80,400 | 3,985 |
| 2021-04-22 | 4,030 | 4,075 | 3,965 | 4,015 | 83,100 | 4,015 |
| 2021-04-21 | 4,045 | 4,060 | 3,895 | 3,895 | 116,200 | 3,895 |
| 2021-04-20 | 4,110 | 4,125 | 4,020 | 4,090 | 124,700 | 4,090 |
| 2021-04-19 | 4,140 | 4,195 | 4,125 | 4,180 | 66,400 | 4,180 |
| 2021-04-16 | 4,205 | 4,245 | 4,155 | 4,155 | 50,000 | 4,155 |
| 2021-04-15 | 4,170 | 4,255 | 4,125 | 4,205 | 102,900 | 4,205 |
| 2021-04-14 | 4,185 | 4,260 | 4,180 | 4,240 | 69,200 | 4,240 |
| 2021-04-13 | 4,155 | 4,265 | 4,155 | 4,155 | 115,400 | 4,155 |
| 2021-04-12 | 4,200 | 4,200 | 4,080 | 4,145 | 95,700 | 4,145 |
| 2021-04-09 | 4,095 | 4,195 | 4,055 | 4,155 | 134,100 | 4,155 |
| 2021-04-08 | 4,005 | 4,090 | 3,985 | 4,070 | 95,000 | 4,070 |
| 2021-04-07 | 3,945 | 3,985 | 3,915 | 3,985 | 61,700 | 3,985 |
| 2021-04-06 | 3,995 | 4,020 | 3,890 | 3,940 | 104,800 | 3,940 |
| 2021-04-05 | 3,885 | 3,910 | 3,825 | 3,890 | 52,900 | 3,890 |
| 2021-04-02 | 3,905 | 3,950 | 3,825 | 3,850 | 110,400 | 3,850 |
| 2021-04-01 | 3,950 | 3,950 | 3,875 | 3,905 | 68,000 | 3,905 |
| 2021-03-31 | 3,875 | 4,015 | 3,835 | 3,915 | 151,400 | 3,915 |
| 2021-03-30 | 4,000 | 4,035 | 3,895 | 3,915 | 113,200 | 3,915 |
| 2021-03-29 | 4,010 | 4,040 | 3,945 | 4,000 | 113,300 | 4,000 |
| 2021-03-26 | 3,980 | 3,995 | 3,930 | 3,970 | 132,200 | 3,970 |
| 2021-03-25 | 3,985 | 3,990 | 3,885 | 3,965 | 107,000 | 3,965 |
| 2021-03-24 | 4,060 | 4,105 | 3,940 | 3,955 | 89,600 | 3,955 |
| 2021-03-23 | 4,165 | 4,180 | 4,065 | 4,090 | 120,200 | 4,090 |
| 2021-03-22 | 4,220 | 4,240 | 4,165 | 4,195 | 92,000 | 4,195 |
| 2021-03-19 | 4,145 | 4,225 | 4,125 | 4,220 | 202,200 | 4,220 |
| 2021-03-18 | 4,145 | 4,215 | 4,125 | 4,195 | 179,500 | 4,195 |
| 2021-03-17 | 4,050 | 4,200 | 4,005 | 4,150 | 160,300 | 4,150 |
| 2021-03-16 | 4,000 | 4,030 | 3,950 | 4,020 | 89,400 | 4,020 |
| 2021-03-15 | 4,000 | 4,030 | 3,945 | 4,030 | 72,900 | 4,030 |
| 2021-03-12 | 3,900 | 4,020 | 3,885 | 4,020 | 132,500 | 4,020 |
| 2021-03-11 | 3,800 | 3,900 | 3,765 | 3,880 | 103,100 | 3,880 |
| 2021-03-10 | 3,785 | 3,875 | 3,765 | 3,795 | 97,400 | 3,795 |
| 2021-03-09 | 3,665 | 3,785 | 3,615 | 3,745 | 159,300 | 3,745 |
| 2021-03-08 | 3,785 | 3,815 | 3,705 | 3,720 | 114,100 | 3,720 |
| 2021-03-05 | 3,650 | 3,750 | 3,545 | 3,750 | 158,700 | 3,750 |
| 2021-03-04 | 3,610 | 3,730 | 3,595 | 3,690 | 194,300 | 3,690 |
| 2021-03-03 | 3,735 | 3,770 | 3,625 | 3,675 | 153,100 | 3,675 |
| 2021-03-02 | 3,840 | 3,880 | 3,755 | 3,785 | 211,600 | 3,785 |
| 2021-03-01 | 3,840 | 3,880 | 3,810 | 3,845 | 201,200 | 3,845 |
| 2021-02-26 | 3,735 | 3,845 | 3,710 | 3,745 | 247,200 | 3,745 |
| 2021-02-25 | 3,885 | 3,885 | 3,780 | 3,780 | 220,300 | 3,780 |
| 2021-02-24 | 3,890 | 3,950 | 3,815 | 3,850 | 228,900 | 3,850 |
| 2021-02-22 | 3,855 | 3,890 | 3,745 | 3,830 | 261,600 | 3,830 |
| 2021-02-19 | 3,690 | 3,865 | 3,665 | 3,840 | 294,400 | 3,840 |
| 2021-02-18 | 3,580 | 3,815 | 3,575 | 3,695 | 553,800 | 3,695 |
| 2021-02-17 | 3,550 | 3,595 | 3,440 | 3,580 | 650,500 | 3,580 |
| 2021-02-16 | 3,760 | 3,785 | 3,530 | 3,545 | 456,100 | 3,545 |
| 2021-02-15 | 3,775 | 3,835 | 3,700 | 3,825 | 175,100 | 3,825 |
| 2021-02-12 | 3,990 | 3,990 | 3,730 | 3,785 | 454,500 | 3,785 |
| 2021-02-10 | 4,005 | 4,020 | 3,880 | 3,940 | 308,500 | 3,940 |
| 2021-02-09 | 4,000 | 4,075 | 3,980 | 4,075 | 94,800 | 4,075 |
| 2021-02-08 | 4,000 | 4,075 | 3,980 | 4,030 | 208,200 | 4,030 |
| 2021-02-05 | 3,915 | 4,020 | 3,910 | 3,975 | 112,600 | 3,975 |
| 2021-02-04 | 3,905 | 3,950 | 3,865 | 3,910 | 126,100 | 3,910 |
| 2021-02-03 | 3,970 | 4,030 | 3,915 | 3,975 | 127,800 | 3,975 |
| 2021-02-02 | 3,905 | 3,950 | 3,885 | 3,905 | 110,900 | 3,905 |
| 2021-02-01 | 3,840 | 3,950 | 3,835 | 3,905 | 131,900 | 3,905 |
| 2021-01-29 | 3,805 | 3,895 | 3,790 | 3,850 | 164,700 | 3,850 |
| 2021-01-28 | 3,790 | 3,900 | 3,785 | 3,820 | 144,500 | 3,820 |
| 2021-01-27 | 3,860 | 3,925 | 3,800 | 3,855 | 134,800 | 3,855 |
| 2021-01-26 | 3,935 | 3,995 | 3,865 | 3,865 | 206,000 | 3,865 |
| 2021-01-25 | 3,870 | 4,015 | 3,870 | 3,950 | 347,600 | 3,950 |
| 2021-01-22 | 3,720 | 3,880 | 3,720 | 3,830 | 522,800 | 3,830 |
| 2021-01-21 | 3,520 | 3,725 | 3,510 | 3,655 | 446,500 | 3,655 |
| 2021-01-20 | 3,435 | 3,440 | 3,365 | 3,390 | 95,800 | 3,390 |
| 2021-01-19 | 3,450 | 3,490 | 3,405 | 3,460 | 107,900 | 3,460 |
| 2021-01-18 | 3,380 | 3,465 | 3,350 | 3,450 | 103,000 | 3,450 |
| 2021-01-15 | 3,470 | 3,555 | 3,440 | 3,440 | 167,300 | 3,440 |
| 2021-01-14 | 3,545 | 3,645 | 3,460 | 3,480 | 171,400 | 3,480 |
| 2021-01-13 | 3,510 | 3,530 | 3,460 | 3,475 | 140,400 | 3,475 |
| 2021-01-12 | 3,510 | 3,530 | 3,460 | 3,470 | 133,400 | 3,470 |
| 2021-01-08 | 3,435 | 3,550 | 3,420 | 3,510 | 150,000 | 3,510 |
| 2021-01-07 | 3,390 | 3,475 | 3,380 | 3,445 | 158,500 | 3,445 |
| 2021-01-06 | 3,310 | 3,380 | 3,300 | 3,355 | 140,200 | 3,355 |
| 2021-01-05 | 3,220 | 3,300 | 3,185 | 3,275 | 200,600 | 3,275 |
| 2021-01-04 | 3,145 | 3,160 | 3,080 | 3,160 | 104,100 | 3,160 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2002-09-25]1株→2株 [2001-06-26]1株→1.1株
