4832 JFEシステムズ(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 | 2,208 | 2,293 | 2,170 | 2,293 | 62,300 | 2,293 |
| 2021-12-29 | 2,190 | 2,208 | 2,160 | 2,194 | 23,400 | 2,194 |
| 2021-12-28 | 2,230 | 2,230 | 2,137 | 2,209 | 18,100 | 2,209 |
| 2021-12-27 | 2,189 | 2,220 | 2,161 | 2,208 | 16,400 | 2,208 |
| 2021-12-24 | 2,121 | 2,166 | 2,121 | 2,166 | 9,600 | 2,166 |
| 2021-12-23 | 2,096 | 2,121 | 2,095 | 2,119 | 8,200 | 2,119 |
| 2021-12-22 | 2,097 | 2,097 | 2,047 | 2,089 | 3,800 | 2,089 |
| 2021-12-21 | 2,077 | 2,090 | 2,027 | 2,090 | 10,900 | 2,090 |
| 2021-12-20 | 2,175 | 2,175 | 2,102 | 2,104 | 19,400 | 2,104 |
| 2021-12-17 | 2,115 | 2,220 | 2,115 | 2,188 | 54,700 | 2,188 |
| 2021-12-16 | 2,099 | 2,115 | 2,077 | 2,115 | 39,700 | 2,115 |
| 2021-12-15 | 2,047 | 2,100 | 2,035 | 2,090 | 33,200 | 2,090 |
| 2021-12-14 | 2,025 | 2,041 | 2,013 | 2,035 | 7,400 | 2,035 |
| 2021-12-13 | 2,060 | 2,075 | 2,006 | 2,023 | 14,300 | 2,023 |
| 2021-12-10 | 1,955 | 2,074 | 1,931 | 2,060 | 68,400 | 2,060 |
| 2021-12-09 | 1,918 | 1,970 | 1,898 | 1,960 | 59,000 | 1,960 |
| 2021-12-08 | 1,910 | 1,918 | 1,901 | 1,918 | 4,000 | 1,918 |
| 2021-12-07 | 1,910 | 1,915 | 1,904 | 1,915 | 6,900 | 1,915 |
| 2021-12-06 | 1,896 | 1,923 | 1,871 | 1,910 | 15,900 | 1,910 |
| 2021-12-03 | 1,900 | 1,900 | 1,865 | 1,896 | 4,800 | 1,896 |
| 2021-12-02 | 1,880 | 1,893 | 1,825 | 1,860 | 16,300 | 1,860 |
| 2021-12-01 | 1,870 | 1,908 | 1,839 | 1,899 | 11,800 | 1,899 |
| 2021-11-30 | 1,860 | 1,893 | 1,833 | 1,870 | 11,300 | 1,870 |
| 2021-11-29 | 1,821 | 1,858 | 1,821 | 1,850 | 8,700 | 1,850 |
| 2021-11-26 | 1,842 | 1,842 | 1,809 | 1,837 | 9,900 | 1,837 |
| 2021-11-25 | 1,871 | 1,874 | 1,835 | 1,835 | 10,400 | 1,835 |
| 2021-11-24 | 1,875 | 1,876 | 1,860 | 1,873 | 2,900 | 1,873 |
| 2021-11-22 | 1,849 | 1,882 | 1,836 | 1,876 | 11,000 | 1,876 |
| 2021-11-19 | 1,853 | 1,857 | 1,829 | 1,836 | 21,300 | 1,836 |
| 2021-11-18 | 1,906 | 1,906 | 1,846 | 1,851 | 24,900 | 1,851 |
| 2021-11-17 | 1,922 | 1,922 | 1,906 | 1,910 | 1,600 | 1,910 |
| 2021-11-16 | 1,924 | 1,929 | 1,916 | 1,927 | 3,600 | 1,927 |
| 2021-11-15 | 1,899 | 1,924 | 1,899 | 1,923 | 8,700 | 1,923 |
| 2021-11-12 | 1,896 | 1,896 | 1,893 | 1,895 | 700 | 1,895 |
| 2021-11-11 | 1,886 | 1,887 | 1,879 | 1,886 | 1,700 | 1,886 |
| 2021-11-10 | 1,887 | 1,897 | 1,875 | 1,886 | 11,600 | 1,886 |
| 2021-11-09 | 1,898 | 1,906 | 1,875 | 1,887 | 9,100 | 1,887 |
| 2021-11-08 | 1,925 | 1,935 | 1,883 | 1,898 | 10,400 | 1,898 |
| 2021-11-05 | 1,924 | 1,924 | 1,885 | 1,911 | 13,600 | 1,911 |
| 2021-11-04 | 1,939 | 1,939 | 1,900 | 1,921 | 10,200 | 1,921 |
| 2021-11-02 | 1,942 | 1,944 | 1,907 | 1,943 | 10,900 | 1,943 |
| 2021-11-01 | 1,940 | 1,961 | 1,916 | 1,940 | 45,800 | 1,940 |
| 2021-10-29 | 1,885 | 1,930 | 1,874 | 1,930 | 30,100 | 1,930 |
| 2021-10-28 | 1,951 | 1,961 | 1,875 | 1,890 | 97,300 | 1,890 |
| 2021-10-27 | 1,745 | 1,767 | 1,743 | 1,758 | 10,600 | 1,758 |
| 2021-10-26 | 1,721 | 1,745 | 1,721 | 1,745 | 2,900 | 1,745 |
| 2021-10-25 | 1,724 | 1,730 | 1,718 | 1,721 | 5,600 | 1,721 |
| 2021-10-22 | 1,725 | 1,735 | 1,725 | 1,732 | 1,400 | 1,732 |
| 2021-10-21 | 1,736 | 1,741 | 1,725 | 1,725 | 2,500 | 1,725 |
| 2021-10-20 | 1,736 | 1,741 | 1,725 | 1,740 | 5,000 | 1,740 |
| 2021-10-19 | 1,735 | 1,736 | 1,726 | 1,736 | 2,600 | 1,736 |
| 2021-10-18 | 1,733 | 1,741 | 1,733 | 1,736 | 1,400 | 1,736 |
| 2021-10-15 | 1,739 | 1,739 | 1,731 | 1,735 | 700 | 1,735 |
| 2021-10-14 | 1,728 | 1,744 | 1,722 | 1,744 | 4,600 | 1,744 |
| 2021-10-13 | 1,747 | 1,747 | 1,722 | 1,722 | 4,600 | 1,722 |
| 2021-10-12 | 1,750 | 1,750 | 1,730 | 1,747 | 2,800 | 1,747 |
| 2021-10-11 | 1,745 | 1,745 | 1,720 | 1,736 | 3,900 | 1,736 |
| 2021-10-08 | 1,732 | 1,753 | 1,730 | 1,745 | 2,200 | 1,745 |
| 2021-10-07 | 1,730 | 1,735 | 1,700 | 1,709 | 4,800 | 1,709 |
| 2021-10-06 | 1,738 | 1,746 | 1,716 | 1,720 | 4,900 | 1,720 |
| 2021-10-05 | 1,734 | 1,750 | 1,716 | 1,725 | 6,800 | 1,725 |
| 2021-10-04 | 1,761 | 1,762 | 1,734 | 1,750 | 3,700 | 1,750 |
| 2021-10-01 | 1,742 | 1,763 | 1,742 | 1,761 | 6,800 | 1,761 |
| 2021-09-30 | 1,755 | 1,756 | 1,740 | 1,749 | 3,000 | 1,749 |
| 2021-09-29 | 1,729 | 1,752 | 1,727 | 1,744 | 4,800 | 1,744 |
| 2021-09-28 | 1,746 | 1,753 | 1,730 | 1,741 | 8,600 | 1,741 |
| 2021-09-27 | 1,750 | 1,760 | 1,742 | 1,748 | 4,800 | 1,748 |
| 2021-09-24 | 1,768 | 1,770 | 1,755 | 1,755 | 7,500 | 1,755 |
| 2021-09-22 | 1,760 | 1,760 | 1,743 | 1,753 | 1,200 | 1,753 |
| 2021-09-21 | 1,756 | 1,760 | 1,731 | 1,753 | 11,400 | 1,753 |
| 2021-09-17 | 1,767 | 1,770 | 1,759 | 1,770 | 6,800 | 1,770 |
| 2021-09-16 | 1,766 | 1,771 | 1,756 | 1,767 | 6,300 | 1,767 |
| 2021-09-15 | 1,763 | 1,764 | 1,755 | 1,764 | 4,300 | 1,764 |
| 2021-09-14 | 1,758 | 1,763 | 1,756 | 1,763 | 11,300 | 1,763 |
| 2021-09-13 | 1,758 | 1,758 | 1,749 | 1,753 | 3,100 | 1,753 |
| 2021-09-10 | 1,740 | 1,750 | 1,738 | 1,749 | 11,400 | 1,749 |
| 2021-09-09 | 1,723 | 1,735 | 1,723 | 1,733 | 5,400 | 1,733 |
| 2021-09-08 | 1,728 | 1,734 | 1,728 | 1,731 | 4,000 | 1,731 |
| 2021-09-07 | 1,730 | 1,746 | 1,728 | 1,728 | 6,500 | 1,728 |
| 2021-09-06 | 1,735 | 1,740 | 1,724 | 1,730 | 10,400 | 1,730 |
| 2021-09-03 | 1,729 | 1,769 | 1,715 | 1,723 | 8,300 | 1,723 |
| 2021-09-02 | 1,728 | 1,728 | 1,712 | 1,713 | 4,100 | 1,713 |
| 2021-09-01 | 1,720 | 1,738 | 1,712 | 1,718 | 5,100 | 1,718 |
| 2021-08-31 | 1,735 | 1,739 | 1,700 | 1,730 | 10,300 | 1,730 |
| 2021-08-30 | 1,720 | 1,755 | 1,715 | 1,734 | 10,400 | 1,734 |
| 2021-08-27 | 1,715 | 1,729 | 1,715 | 1,722 | 10,000 | 1,722 |
| 2021-08-26 | 1,703 | 1,713 | 1,700 | 1,713 | 2,700 | 1,713 |
| 2021-08-25 | 1,702 | 1,710 | 1,700 | 1,710 | 1,500 | 1,710 |
| 2021-08-24 | 1,703 | 1,708 | 1,690 | 1,708 | 4,300 | 1,708 |
| 2021-08-23 | 1,676 | 1,699 | 1,675 | 1,685 | 4,300 | 1,685 |
| 2021-08-20 | 1,703 | 1,705 | 1,672 | 1,673 | 18,700 | 1,673 |
| 2021-08-19 | 1,701 | 1,710 | 1,700 | 1,703 | 3,300 | 1,703 |
| 2021-08-18 | 1,698 | 1,714 | 1,697 | 1,707 | 5,100 | 1,707 |
| 2021-08-17 | 1,705 | 1,705 | 1,698 | 1,700 | 9,000 | 1,700 |
| 2021-08-16 | 1,725 | 1,725 | 1,704 | 1,710 | 5,400 | 1,710 |
| 2021-08-13 | 1,729 | 1,729 | 1,714 | 1,725 | 3,400 | 1,725 |
| 2021-08-12 | 1,718 | 1,722 | 1,708 | 1,720 | 4,000 | 1,720 |
| 2021-08-11 | 1,719 | 1,723 | 1,712 | 1,722 | 4,500 | 1,722 |
| 2021-08-10 | 1,714 | 1,734 | 1,704 | 1,710 | 8,200 | 1,710 |
| 2021-08-06 | 1,705 | 1,709 | 1,700 | 1,709 | 8,800 | 1,709 |
| 2021-08-05 | 1,715 | 1,755 | 1,713 | 1,715 | 8,000 | 1,715 |
| 2021-08-04 | 1,721 | 1,721 | 1,705 | 1,706 | 2,300 | 1,706 |
| 2021-08-03 | 1,715 | 1,721 | 1,705 | 1,713 | 12,700 | 1,713 |
| 2021-08-02 | 1,750 | 1,750 | 1,711 | 1,724 | 9,500 | 1,724 |
| 2021-07-30 | 1,781 | 1,781 | 1,724 | 1,733 | 9,600 | 1,733 |
| 2021-07-29 | 1,740 | 1,782 | 1,723 | 1,782 | 27,200 | 1,782 |
| 2021-07-28 | 1,721 | 1,746 | 1,708 | 1,746 | 40,500 | 1,746 |
| 2021-07-27 | 1,746 | 1,790 | 1,740 | 1,790 | 32,100 | 1,790 |
| 2021-07-26 | 1,712 | 1,735 | 1,710 | 1,734 | 20,500 | 1,734 |
| 2021-07-21 | 1,703 | 1,712 | 1,696 | 1,704 | 4,300 | 1,704 |
| 2021-07-20 | 1,708 | 1,708 | 1,701 | 1,703 | 4,500 | 1,703 |
| 2021-07-19 | 1,716 | 1,716 | 1,700 | 1,708 | 8,600 | 1,708 |
| 2021-07-16 | 1,712 | 1,719 | 1,712 | 1,716 | 1,300 | 1,716 |
| 2021-07-15 | 1,719 | 1,719 | 1,711 | 1,711 | 4,500 | 1,711 |
| 2021-07-14 | 1,720 | 1,720 | 1,714 | 1,720 | 5,000 | 1,720 |
| 2021-07-13 | 1,721 | 1,722 | 1,713 | 1,713 | 2,400 | 1,713 |
| 2021-07-12 | 1,729 | 1,729 | 1,707 | 1,710 | 3,900 | 1,710 |
| 2021-07-09 | 1,703 | 1,724 | 1,693 | 1,724 | 14,300 | 1,724 |
| 2021-07-08 | 1,713 | 1,713 | 1,704 | 1,710 | 3,800 | 1,710 |
| 2021-07-07 | 1,707 | 1,712 | 1,704 | 1,712 | 2,900 | 1,712 |
| 2021-07-06 | 1,707 | 1,711 | 1,706 | 1,711 | 1,800 | 1,711 |
| 2021-07-05 | 1,712 | 1,724 | 1,701 | 1,706 | 6,900 | 1,706 |
| 2021-07-02 | 1,711 | 1,722 | 1,700 | 1,716 | 25,800 | 1,716 |
| 2021-07-01 | 1,712 | 1,712 | 1,704 | 1,706 | 4,100 | 1,706 |
| 2021-06-30 | 1,708 | 1,716 | 1,708 | 1,714 | 1,300 | 1,714 |
| 2021-06-29 | 1,717 | 1,718 | 1,709 | 1,716 | 3,100 | 1,716 |
| 2021-06-28 | 1,719 | 1,719 | 1,709 | 1,712 | 41,800 | 1,712 |
| 2021-06-25 | 1,725 | 1,725 | 1,715 | 1,720 | 5,700 | 1,720 |
| 2021-06-24 | 1,718 | 1,727 | 1,718 | 1,721 | 8,200 | 1,721 |
| 2021-06-23 | 1,712 | 1,719 | 1,710 | 1,719 | 2,700 | 1,719 |
| 2021-06-22 | 1,724 | 1,724 | 1,720 | 1,720 | 1,100 | 1,720 |
| 2021-06-21 | 1,701 | 1,709 | 1,695 | 1,697 | 13,000 | 1,697 |
| 2021-06-18 | 1,728 | 1,730 | 1,715 | 1,720 | 9,600 | 1,720 |
| 2021-06-17 | 1,727 | 1,727 | 1,715 | 1,718 | 2,400 | 1,718 |
| 2021-06-16 | 1,728 | 1,729 | 1,705 | 1,727 | 9,500 | 1,727 |
| 2021-06-15 | 1,729 | 1,730 | 1,714 | 1,723 | 4,300 | 1,723 |
| 2021-06-14 | 1,730 | 1,730 | 1,719 | 1,728 | 4,500 | 1,728 |
| 2021-06-11 | 1,730 | 1,736 | 1,726 | 1,735 | 11,000 | 1,735 |
| 2021-06-10 | 1,727 | 1,731 | 1,718 | 1,726 | 2,200 | 1,726 |
| 2021-06-09 | 1,721 | 1,729 | 1,718 | 1,727 | 2,700 | 1,727 |
| 2021-06-08 | 1,715 | 1,727 | 1,712 | 1,722 | 8,500 | 1,722 |
| 2021-06-07 | 1,740 | 1,740 | 1,711 | 1,711 | 12,100 | 1,711 |
| 2021-06-04 | 1,712 | 1,732 | 1,712 | 1,732 | 8,000 | 1,732 |
| 2021-06-03 | 1,724 | 1,725 | 1,705 | 1,712 | 8,700 | 1,712 |
| 2021-06-02 | 1,706 | 1,730 | 1,706 | 1,730 | 13,300 | 1,730 |
| 2021-06-01 | 1,710 | 1,710 | 1,702 | 1,704 | 3,700 | 1,704 |
| 2021-05-31 | 1,701 | 1,730 | 1,700 | 1,704 | 12,300 | 1,704 |
| 2021-05-28 | 1,710 | 1,710 | 1,686 | 1,696 | 14,800 | 1,696 |
| 2021-05-27 | 1,730 | 1,730 | 1,699 | 1,699 | 27,100 | 1,699 |
| 2021-05-26 | 1,749 | 1,749 | 1,732 | 1,732 | 3,900 | 1,732 |
| 2021-05-25 | 1,736 | 1,744 | 1,730 | 1,731 | 7,000 | 1,731 |
| 2021-05-24 | 1,724 | 1,751 | 1,724 | 1,735 | 12,000 | 1,735 |
| 2021-05-21 | 1,726 | 1,726 | 1,710 | 1,724 | 5,100 | 1,724 |
| 2021-05-20 | 1,716 | 1,728 | 1,716 | 1,724 | 5,700 | 1,724 |
| 2021-05-19 | 1,722 | 1,727 | 1,713 | 1,716 | 4,800 | 1,716 |
| 2021-05-18 | 1,721 | 1,730 | 1,720 | 1,729 | 3,300 | 1,729 |
| 2021-05-17 | 1,727 | 1,735 | 1,714 | 1,727 | 14,000 | 1,727 |
| 2021-05-14 | 1,710 | 1,720 | 1,707 | 1,717 | 10,900 | 1,717 |
| 2021-05-13 | 1,692 | 1,706 | 1,675 | 1,690 | 12,400 | 1,690 |
| 2021-05-12 | 1,709 | 1,725 | 1,694 | 1,705 | 15,800 | 1,705 |
| 2021-05-11 | 1,710 | 1,726 | 1,705 | 1,709 | 8,200 | 1,709 |
| 2021-05-10 | 1,710 | 1,715 | 1,704 | 1,710 | 4,400 | 1,710 |
| 2021-05-07 | 1,701 | 1,720 | 1,699 | 1,710 | 8,600 | 1,710 |
| 2021-05-06 | 1,701 | 1,727 | 1,700 | 1,705 | 11,500 | 1,705 |
| 2021-04-30 | 1,702 | 1,706 | 1,696 | 1,703 | 10,900 | 1,703 |
| 2021-04-28 | 1,722 | 1,722 | 1,700 | 1,705 | 20,100 | 1,705 |
| 2021-04-27 | 1,769 | 1,769 | 1,719 | 1,722 | 39,500 | 1,722 |
| 2021-04-26 | 1,760 | 1,798 | 1,755 | 1,778 | 29,800 | 1,778 |
| 2021-04-23 | 1,740 | 1,758 | 1,738 | 1,750 | 7,400 | 1,750 |
| 2021-04-22 | 1,713 | 1,745 | 1,713 | 1,742 | 5,500 | 1,742 |
| 2021-04-21 | 1,721 | 1,722 | 1,700 | 1,704 | 10,000 | 1,704 |
| 2021-04-20 | 1,752 | 1,753 | 1,720 | 1,743 | 10,500 | 1,743 |
| 2021-04-19 | 1,714 | 1,752 | 1,714 | 1,752 | 11,900 | 1,752 |
| 2021-04-16 | 1,710 | 1,722 | 1,710 | 1,714 | 2,200 | 1,714 |
| 2021-04-15 | 1,713 | 1,722 | 1,690 | 1,713 | 13,300 | 1,713 |
| 2021-04-14 | 1,720 | 1,731 | 1,706 | 1,713 | 7,200 | 1,713 |
| 2021-04-13 | 1,734 | 1,734 | 1,722 | 1,728 | 2,100 | 1,728 |
| 2021-04-12 | 1,739 | 1,745 | 1,717 | 1,732 | 5,200 | 1,732 |
| 2021-04-09 | 1,738 | 1,738 | 1,713 | 1,728 | 8,300 | 1,728 |
| 2021-04-08 | 1,760 | 1,780 | 1,711 | 1,738 | 14,500 | 1,738 |
| 2021-04-07 | 1,724 | 1,755 | 1,724 | 1,753 | 13,800 | 1,753 |
| 2021-04-06 | 1,750 | 1,772 | 1,729 | 1,729 | 21,300 | 1,729 |
| 2021-04-05 | 1,753 | 1,760 | 1,711 | 1,744 | 30,800 | 1,744 |
| 2021-04-02 | 1,822 | 1,838 | 1,750 | 1,783 | 34,200 | 1,783 |
| 2021-04-01 | 1,879 | 1,879 | 1,818 | 1,848 | 16,100 | 1,848 |
| 2021-03-31 | 1,849 | 1,859 | 1,810 | 1,856 | 25,600 | 1,856 |
| 2021-03-30 | 1,750 | 1,841 | 1,750 | 1,829 | 22,800 | 1,829 |
| 2021-03-29 | 3,805 | 3,805 | 3,700 | 3,700 | 16,100 | 1,850 |
| 2021-03-26 | 3,710 | 3,795 | 3,685 | 3,720 | 12,000 | 1,860 |
| 2021-03-25 | 3,620 | 3,700 | 3,595 | 3,680 | 4,700 | 1,840 |
| 2021-03-24 | 3,730 | 3,730 | 3,600 | 3,645 | 13,500 | 1,822.50 |
| 2021-03-23 | 3,695 | 3,825 | 3,675 | 3,730 | 20,300 | 1,865 |
| 2021-03-22 | 3,625 | 3,680 | 3,625 | 3,670 | 13,400 | 1,835 |
| 2021-03-19 | 3,540 | 3,600 | 3,540 | 3,600 | 6,400 | 1,800 |
| 2021-03-18 | 3,600 | 3,630 | 3,535 | 3,535 | 13,100 | 1,767.50 |
| 2021-03-17 | 3,540 | 3,595 | 3,535 | 3,595 | 6,400 | 1,797.50 |
| 2021-03-16 | 3,520 | 3,575 | 3,505 | 3,550 | 11,200 | 1,775 |
| 2021-03-15 | 3,445 | 3,485 | 3,410 | 3,485 | 13,200 | 1,742.50 |
| 2021-03-12 | 3,380 | 3,410 | 3,375 | 3,410 | 8,600 | 1,705 |
| 2021-03-11 | 3,345 | 3,385 | 3,325 | 3,375 | 9,500 | 1,687.50 |
| 2021-03-10 | 3,300 | 3,335 | 3,285 | 3,320 | 16,800 | 1,660 |
| 2021-03-09 | 3,280 | 3,300 | 3,270 | 3,295 | 14,400 | 1,647.50 |
| 2021-03-08 | 3,305 | 3,315 | 3,280 | 3,280 | 16,900 | 1,640 |
| 2021-03-05 | 3,200 | 3,235 | 3,185 | 3,235 | 4,800 | 1,617.50 |
| 2021-03-04 | 3,230 | 3,230 | 3,185 | 3,215 | 15,300 | 1,607.50 |
| 2021-03-03 | 3,255 | 3,270 | 3,225 | 3,230 | 14,600 | 1,615 |
| 2021-03-02 | 3,275 | 3,280 | 3,250 | 3,250 | 5,600 | 1,625 |
| 2021-03-01 | 3,220 | 3,270 | 3,210 | 3,250 | 12,500 | 1,625 |
| 2021-02-26 | 3,180 | 3,210 | 3,165 | 3,190 | 20,000 | 1,595 |
| 2021-02-25 | 3,325 | 3,330 | 3,230 | 3,230 | 24,200 | 1,615 |
| 2021-02-24 | 3,285 | 3,335 | 3,260 | 3,295 | 35,000 | 1,647.50 |
| 2021-02-22 | 3,325 | 3,325 | 3,215 | 3,240 | 97,500 | 1,620 |
| 2021-02-19 | 3,070 | 3,090 | 2,995 | 3,020 | 31,100 | 1,510 |
| 2021-02-18 | 3,115 | 3,115 | 3,080 | 3,085 | 18,800 | 1,542.50 |
| 2021-02-17 | 3,135 | 3,140 | 3,115 | 3,120 | 7,100 | 1,560 |
| 2021-02-16 | 3,160 | 3,165 | 3,135 | 3,135 | 5,100 | 1,567.50 |
| 2021-02-15 | 3,150 | 3,175 | 3,135 | 3,160 | 6,500 | 1,580 |
| 2021-02-12 | 3,150 | 3,155 | 3,135 | 3,150 | 8,600 | 1,575 |
| 2021-02-10 | 3,155 | 3,160 | 3,135 | 3,140 | 11,100 | 1,570 |
| 2021-02-09 | 3,190 | 3,200 | 3,150 | 3,155 | 14,100 | 1,577.50 |
| 2021-02-08 | 3,185 | 3,215 | 3,185 | 3,200 | 8,200 | 1,600 |
| 2021-02-05 | 3,235 | 3,235 | 3,155 | 3,180 | 7,600 | 1,590 |
| 2021-02-04 | 3,215 | 3,245 | 3,160 | 3,200 | 16,300 | 1,600 |
| 2021-02-03 | 3,225 | 3,260 | 3,225 | 3,250 | 7,100 | 1,625 |
| 2021-02-02 | 3,270 | 3,270 | 3,210 | 3,270 | 4,900 | 1,635 |
| 2021-02-01 | 3,230 | 3,260 | 3,195 | 3,255 | 9,100 | 1,627.50 |
| 2021-01-29 | 3,275 | 3,280 | 3,200 | 3,200 | 36,400 | 1,600 |
| 2021-01-28 | 3,100 | 3,345 | 3,075 | 3,340 | 98,800 | 1,670 |
| 2021-01-27 | 2,923 | 2,965 | 2,923 | 2,962 | 17,700 | 1,481 |
| 2021-01-26 | 2,930 | 2,940 | 2,918 | 2,921 | 10,200 | 1,460.50 |
| 2021-01-25 | 2,931 | 2,949 | 2,921 | 2,930 | 19,100 | 1,465 |
| 2021-01-22 | 2,940 | 2,945 | 2,926 | 2,945 | 4,500 | 1,472.50 |
| 2021-01-21 | 2,925 | 2,956 | 2,925 | 2,946 | 8,900 | 1,473 |
| 2021-01-20 | 2,951 | 2,951 | 2,917 | 2,943 | 12,800 | 1,471.50 |
| 2021-01-19 | 2,970 | 2,970 | 2,943 | 2,951 | 7,100 | 1,475.50 |
| 2021-01-18 | 2,935 | 2,970 | 2,916 | 2,970 | 21,000 | 1,485 |
| 2021-01-15 | 2,892 | 2,942 | 2,891 | 2,940 | 41,000 | 1,470 |
| 2021-01-14 | 2,865 | 2,889 | 2,863 | 2,875 | 175,200 | 1,437.50 |
| 2021-01-13 | 3,090 | 3,145 | 2,951 | 2,951 | 50,600 | 1,475.50 |
| 2021-01-12 | 3,195 | 3,195 | 3,090 | 3,100 | 17,400 | 1,550 |
| 2021-01-08 | 3,245 | 3,260 | 3,210 | 3,245 | 3,400 | 1,622.50 |
| 2021-01-07 | 3,250 | 3,300 | 3,180 | 3,290 | 9,500 | 1,645 |
| 2021-01-06 | 3,260 | 3,270 | 3,240 | 3,250 | 1,100 | 1,625 |
| 2021-01-05 | 3,315 | 3,335 | 3,250 | 3,250 | 4,700 | 1,625 |
| 2021-01-04 | 3,310 | 3,350 | 3,300 | 3,300 | 2,000 | 1,650 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株
