5714 DOWAホールディングス(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 | 4,760 | 4,845 | 4,725 | 4,835 | 197,600 | 4,835 |
| 2021-12-29 | 4,660 | 4,755 | 4,660 | 4,755 | 137,300 | 4,755 |
| 2021-12-28 | 4,660 | 4,710 | 4,605 | 4,710 | 211,800 | 4,710 |
| 2021-12-27 | 4,740 | 4,740 | 4,650 | 4,650 | 115,800 | 4,650 |
| 2021-12-24 | 4,775 | 4,795 | 4,730 | 4,755 | 108,600 | 4,755 |
| 2021-12-23 | 4,705 | 4,750 | 4,670 | 4,750 | 182,300 | 4,750 |
| 2021-12-22 | 4,655 | 4,695 | 4,605 | 4,685 | 306,300 | 4,685 |
| 2021-12-21 | 4,585 | 4,635 | 4,540 | 4,635 | 194,800 | 4,635 |
| 2021-12-20 | 4,580 | 4,600 | 4,500 | 4,515 | 344,800 | 4,515 |
| 2021-12-17 | 4,690 | 4,745 | 4,640 | 4,680 | 387,000 | 4,680 |
| 2021-12-16 | 4,665 | 4,675 | 4,580 | 4,645 | 263,800 | 4,645 |
| 2021-12-15 | 4,580 | 4,645 | 4,580 | 4,600 | 245,400 | 4,600 |
| 2021-12-14 | 4,555 | 4,565 | 4,510 | 4,555 | 234,700 | 4,555 |
| 2021-12-13 | 4,520 | 4,575 | 4,520 | 4,565 | 259,800 | 4,565 |
| 2021-12-10 | 4,495 | 4,575 | 4,475 | 4,490 | 446,500 | 4,490 |
| 2021-12-09 | 4,460 | 4,505 | 4,435 | 4,450 | 150,200 | 4,450 |
| 2021-12-08 | 4,480 | 4,515 | 4,425 | 4,480 | 235,500 | 4,480 |
| 2021-12-07 | 4,370 | 4,430 | 4,315 | 4,410 | 323,200 | 4,410 |
| 2021-12-06 | 4,295 | 4,370 | 4,245 | 4,320 | 189,000 | 4,320 |
| 2021-12-03 | 4,220 | 4,275 | 4,140 | 4,275 | 332,600 | 4,275 |
| 2021-12-02 | 4,155 | 4,235 | 4,155 | 4,205 | 290,600 | 4,205 |
| 2021-12-01 | 4,265 | 4,320 | 4,205 | 4,280 | 251,200 | 4,280 |
| 2021-11-30 | 4,385 | 4,435 | 4,200 | 4,220 | 749,600 | 4,220 |
| 2021-11-29 | 4,400 | 4,460 | 4,340 | 4,355 | 349,800 | 4,355 |
| 2021-11-26 | 4,665 | 4,680 | 4,520 | 4,540 | 215,400 | 4,540 |
| 2021-11-25 | 4,660 | 4,740 | 4,635 | 4,695 | 167,800 | 4,695 |
| 2021-11-24 | 4,725 | 4,795 | 4,625 | 4,650 | 182,000 | 4,650 |
| 2021-11-22 | 4,620 | 4,710 | 4,610 | 4,655 | 212,400 | 4,655 |
| 2021-11-19 | 4,550 | 4,675 | 4,535 | 4,655 | 347,000 | 4,655 |
| 2021-11-18 | 4,570 | 4,600 | 4,445 | 4,465 | 417,800 | 4,465 |
| 2021-11-17 | 4,655 | 4,655 | 4,600 | 4,640 | 273,500 | 4,640 |
| 2021-11-16 | 4,730 | 4,760 | 4,665 | 4,690 | 199,600 | 4,690 |
| 2021-11-15 | 4,520 | 4,735 | 4,505 | 4,730 | 608,200 | 4,730 |
| 2021-11-12 | 4,820 | 4,865 | 4,755 | 4,780 | 327,000 | 4,780 |
| 2021-11-11 | 4,685 | 4,780 | 4,680 | 4,760 | 297,200 | 4,760 |
| 2021-11-10 | 4,695 | 4,750 | 4,615 | 4,670 | 451,800 | 4,670 |
| 2021-11-09 | 4,885 | 4,895 | 4,745 | 4,755 | 230,200 | 4,755 |
| 2021-11-08 | 4,770 | 4,800 | 4,730 | 4,795 | 221,900 | 4,795 |
| 2021-11-05 | 4,715 | 4,760 | 4,695 | 4,760 | 281,900 | 4,760 |
| 2021-11-04 | 4,695 | 4,715 | 4,615 | 4,715 | 387,500 | 4,715 |
| 2021-11-02 | 4,855 | 4,870 | 4,720 | 4,725 | 212,900 | 4,725 |
| 2021-11-01 | 4,840 | 4,880 | 4,785 | 4,875 | 246,900 | 4,875 |
| 2021-10-29 | 4,695 | 4,780 | 4,625 | 4,745 | 200,000 | 4,745 |
| 2021-10-28 | 4,695 | 4,760 | 4,625 | 4,680 | 850,200 | 4,680 |
| 2021-10-27 | 4,820 | 4,850 | 4,770 | 4,820 | 186,900 | 4,820 |
| 2021-10-26 | 4,870 | 4,965 | 4,850 | 4,865 | 238,100 | 4,865 |
| 2021-10-25 | 4,805 | 4,865 | 4,780 | 4,800 | 180,300 | 4,800 |
| 2021-10-22 | 4,810 | 4,855 | 4,780 | 4,790 | 320,100 | 4,790 |
| 2021-10-21 | 4,900 | 5,030 | 4,880 | 4,895 | 267,300 | 4,895 |
| 2021-10-20 | 5,000 | 5,020 | 4,920 | 4,920 | 362,300 | 4,920 |
| 2021-10-19 | 4,875 | 4,965 | 4,850 | 4,955 | 353,200 | 4,955 |
| 2021-10-18 | 4,780 | 4,885 | 4,765 | 4,885 | 363,900 | 4,885 |
| 2021-10-15 | 4,600 | 4,690 | 4,580 | 4,685 | 360,900 | 4,685 |
| 2021-10-14 | 4,490 | 4,550 | 4,470 | 4,515 | 300,800 | 4,515 |
| 2021-10-13 | 4,410 | 4,470 | 4,370 | 4,440 | 379,100 | 4,440 |
| 2021-10-12 | 4,470 | 4,480 | 4,370 | 4,375 | 387,900 | 4,375 |
| 2021-10-11 | 4,385 | 4,455 | 4,375 | 4,420 | 246,300 | 4,420 |
| 2021-10-08 | 4,365 | 4,440 | 4,320 | 4,320 | 312,400 | 4,320 |
| 2021-10-07 | 4,310 | 4,365 | 4,235 | 4,320 | 364,200 | 4,320 |
| 2021-10-06 | 4,285 | 4,345 | 4,220 | 4,280 | 330,900 | 4,280 |
| 2021-10-05 | 4,190 | 4,245 | 4,125 | 4,235 | 357,700 | 4,235 |
| 2021-10-04 | 4,380 | 4,400 | 4,190 | 4,205 | 358,300 | 4,205 |
| 2021-10-01 | 4,370 | 4,410 | 4,285 | 4,290 | 248,000 | 4,290 |
| 2021-09-30 | 4,480 | 4,485 | 4,400 | 4,420 | 340,000 | 4,420 |
| 2021-09-29 | 4,505 | 4,530 | 4,440 | 4,495 | 278,700 | 4,495 |
| 2021-09-28 | 4,585 | 4,610 | 4,455 | 4,570 | 386,200 | 4,570 |
| 2021-09-27 | 4,485 | 4,595 | 4,480 | 4,585 | 441,200 | 4,585 |
| 2021-09-24 | 4,575 | 4,575 | 4,455 | 4,470 | 380,300 | 4,470 |
| 2021-09-22 | 4,505 | 4,505 | 4,380 | 4,435 | 452,000 | 4,435 |
| 2021-09-21 | 4,615 | 4,650 | 4,560 | 4,575 | 438,900 | 4,575 |
| 2021-09-17 | 4,800 | 4,840 | 4,730 | 4,750 | 395,200 | 4,750 |
| 2021-09-16 | 4,945 | 4,945 | 4,845 | 4,865 | 305,500 | 4,865 |
| 2021-09-15 | 5,050 | 5,060 | 4,920 | 4,945 | 276,700 | 4,945 |
| 2021-09-14 | 5,100 | 5,140 | 5,080 | 5,100 | 224,400 | 5,100 |
| 2021-09-13 | 5,000 | 5,060 | 4,925 | 5,050 | 318,500 | 5,050 |
| 2021-09-10 | 4,965 | 5,020 | 4,960 | 5,000 | 316,000 | 5,000 |
| 2021-09-09 | 4,945 | 4,965 | 4,920 | 4,950 | 195,300 | 4,950 |
| 2021-09-08 | 4,865 | 4,990 | 4,840 | 4,990 | 393,300 | 4,990 |
| 2021-09-07 | 4,905 | 4,945 | 4,850 | 4,900 | 350,800 | 4,900 |
| 2021-09-06 | 4,900 | 4,900 | 4,830 | 4,855 | 191,200 | 4,855 |
| 2021-09-03 | 4,780 | 4,830 | 4,750 | 4,825 | 333,600 | 4,825 |
| 2021-09-02 | 4,705 | 4,770 | 4,660 | 4,715 | 324,400 | 4,715 |
| 2021-09-01 | 4,800 | 4,815 | 4,720 | 4,775 | 209,400 | 4,775 |
| 2021-08-31 | 4,790 | 4,840 | 4,745 | 4,830 | 316,400 | 4,830 |
| 2021-08-30 | 4,640 | 4,810 | 4,615 | 4,810 | 226,600 | 4,810 |
| 2021-08-27 | 4,575 | 4,595 | 4,525 | 4,570 | 212,800 | 4,570 |
| 2021-08-26 | 4,595 | 4,605 | 4,545 | 4,570 | 239,200 | 4,570 |
| 2021-08-25 | 4,540 | 4,655 | 4,530 | 4,595 | 243,800 | 4,595 |
| 2021-08-24 | 4,460 | 4,530 | 4,440 | 4,475 | 236,300 | 4,475 |
| 2021-08-23 | 4,490 | 4,545 | 4,415 | 4,455 | 225,700 | 4,455 |
| 2021-08-20 | 4,475 | 4,505 | 4,440 | 4,460 | 277,800 | 4,460 |
| 2021-08-19 | 4,610 | 4,620 | 4,510 | 4,520 | 222,600 | 4,520 |
| 2021-08-18 | 4,625 | 4,720 | 4,615 | 4,680 | 168,400 | 4,680 |
| 2021-08-17 | 4,780 | 4,805 | 4,685 | 4,695 | 155,500 | 4,695 |
| 2021-08-16 | 4,830 | 4,850 | 4,770 | 4,785 | 193,700 | 4,785 |
| 2021-08-13 | 4,900 | 4,945 | 4,840 | 4,895 | 289,900 | 4,895 |
| 2021-08-12 | 4,780 | 4,885 | 4,745 | 4,850 | 310,800 | 4,850 |
| 2021-08-11 | 4,580 | 4,755 | 4,570 | 4,710 | 310,700 | 4,710 |
| 2021-08-10 | 4,680 | 4,685 | 4,545 | 4,565 | 662,900 | 4,565 |
| 2021-08-06 | 4,265 | 4,355 | 4,265 | 4,330 | 175,100 | 4,330 |
| 2021-08-05 | 4,185 | 4,285 | 4,185 | 4,260 | 124,400 | 4,260 |
| 2021-08-04 | 4,360 | 4,360 | 4,255 | 4,255 | 229,600 | 4,255 |
| 2021-08-03 | 4,280 | 4,345 | 4,265 | 4,340 | 206,300 | 4,340 |
| 2021-08-02 | 4,245 | 4,360 | 4,245 | 4,350 | 159,400 | 4,350 |
| 2021-07-30 | 4,295 | 4,325 | 4,225 | 4,235 | 198,000 | 4,235 |
| 2021-07-29 | 4,305 | 4,315 | 4,250 | 4,315 | 129,500 | 4,315 |
| 2021-07-28 | 4,235 | 4,315 | 4,225 | 4,260 | 121,900 | 4,260 |
| 2021-07-27 | 4,270 | 4,330 | 4,270 | 4,295 | 147,400 | 4,295 |
| 2021-07-26 | 4,190 | 4,235 | 4,180 | 4,215 | 150,300 | 4,215 |
| 2021-07-21 | 4,150 | 4,195 | 4,090 | 4,125 | 166,400 | 4,125 |
| 2021-07-20 | 4,125 | 4,145 | 4,080 | 4,080 | 190,600 | 4,080 |
| 2021-07-19 | 4,245 | 4,265 | 4,170 | 4,195 | 178,300 | 4,195 |
| 2021-07-16 | 4,260 | 4,340 | 4,255 | 4,315 | 168,700 | 4,315 |
| 2021-07-15 | 4,290 | 4,295 | 4,245 | 4,265 | 203,900 | 4,265 |
| 2021-07-14 | 4,290 | 4,365 | 4,280 | 4,340 | 148,700 | 4,340 |
| 2021-07-13 | 4,295 | 4,375 | 4,295 | 4,350 | 188,600 | 4,350 |
| 2021-07-12 | 4,320 | 4,345 | 4,265 | 4,280 | 247,600 | 4,280 |
| 2021-07-09 | 4,250 | 4,275 | 4,185 | 4,250 | 390,500 | 4,250 |
| 2021-07-08 | 4,355 | 4,390 | 4,320 | 4,320 | 205,500 | 4,320 |
| 2021-07-07 | 4,365 | 4,430 | 4,355 | 4,390 | 206,800 | 4,390 |
| 2021-07-06 | 4,415 | 4,505 | 4,375 | 4,485 | 179,900 | 4,485 |
| 2021-07-05 | 4,380 | 4,410 | 4,325 | 4,395 | 145,000 | 4,395 |
| 2021-07-02 | 4,420 | 4,460 | 4,400 | 4,415 | 178,400 | 4,415 |
| 2021-07-01 | 4,425 | 4,460 | 4,375 | 4,380 | 164,200 | 4,380 |
| 2021-06-30 | 4,410 | 4,450 | 4,375 | 4,375 | 162,200 | 4,375 |
| 2021-06-29 | 4,365 | 4,395 | 4,320 | 4,375 | 155,300 | 4,375 |
| 2021-06-28 | 4,460 | 4,490 | 4,435 | 4,450 | 120,800 | 4,450 |
| 2021-06-25 | 4,420 | 4,475 | 4,415 | 4,455 | 171,100 | 4,455 |
| 2021-06-24 | 4,335 | 4,400 | 4,325 | 4,380 | 186,200 | 4,380 |
| 2021-06-23 | 4,320 | 4,330 | 4,260 | 4,305 | 180,200 | 4,305 |
| 2021-06-22 | 4,325 | 4,340 | 4,280 | 4,310 | 216,600 | 4,310 |
| 2021-06-21 | 4,245 | 4,265 | 4,160 | 4,185 | 253,700 | 4,185 |
| 2021-06-18 | 4,415 | 4,440 | 4,340 | 4,340 | 365,000 | 4,340 |
| 2021-06-17 | 4,550 | 4,550 | 4,465 | 4,485 | 293,300 | 4,485 |
| 2021-06-16 | 4,420 | 4,465 | 4,395 | 4,395 | 143,500 | 4,395 |
| 2021-06-15 | 4,410 | 4,470 | 4,395 | 4,420 | 208,100 | 4,420 |
| 2021-06-14 | 4,355 | 4,425 | 4,300 | 4,410 | 254,000 | 4,410 |
| 2021-06-11 | 4,345 | 4,345 | 4,290 | 4,320 | 337,300 | 4,320 |
| 2021-06-10 | 4,410 | 4,445 | 4,350 | 4,355 | 219,600 | 4,355 |
| 2021-06-09 | 4,315 | 4,435 | 4,310 | 4,420 | 265,400 | 4,420 |
| 2021-06-08 | 4,370 | 4,405 | 4,355 | 4,385 | 190,000 | 4,385 |
| 2021-06-07 | 4,385 | 4,435 | 4,345 | 4,430 | 320,500 | 4,430 |
| 2021-06-04 | 4,460 | 4,465 | 4,380 | 4,420 | 357,400 | 4,420 |
| 2021-06-03 | 4,485 | 4,535 | 4,445 | 4,475 | 241,100 | 4,475 |
| 2021-06-02 | 4,555 | 4,595 | 4,520 | 4,555 | 205,400 | 4,555 |
| 2021-06-01 | 4,595 | 4,605 | 4,500 | 4,520 | 143,400 | 4,520 |
| 2021-05-31 | 4,550 | 4,565 | 4,505 | 4,535 | 171,800 | 4,535 |
| 2021-05-28 | 4,505 | 4,550 | 4,475 | 4,535 | 328,900 | 4,535 |
| 2021-05-27 | 4,460 | 4,490 | 4,370 | 4,405 | 524,800 | 4,405 |
| 2021-05-26 | 4,465 | 4,510 | 4,440 | 4,475 | 239,600 | 4,475 |
| 2021-05-25 | 4,505 | 4,580 | 4,480 | 4,565 | 266,000 | 4,565 |
| 2021-05-24 | 4,460 | 4,535 | 4,450 | 4,460 | 232,600 | 4,460 |
| 2021-05-21 | 4,455 | 4,470 | 4,375 | 4,470 | 306,700 | 4,470 |
| 2021-05-20 | 4,570 | 4,610 | 4,495 | 4,505 | 252,800 | 4,505 |
| 2021-05-19 | 4,640 | 4,670 | 4,610 | 4,640 | 211,100 | 4,640 |
| 2021-05-18 | 4,685 | 4,725 | 4,625 | 4,670 | 328,900 | 4,670 |
| 2021-05-17 | 4,900 | 4,900 | 4,520 | 4,615 | 604,600 | 4,615 |
| 2021-05-14 | 4,655 | 4,725 | 4,580 | 4,655 | 395,100 | 4,655 |
| 2021-05-13 | 4,720 | 4,830 | 4,660 | 4,660 | 183,600 | 4,660 |
| 2021-05-12 | 4,960 | 4,960 | 4,730 | 4,805 | 224,500 | 4,805 |
| 2021-05-11 | 5,050 | 5,070 | 4,885 | 4,950 | 232,500 | 4,950 |
| 2021-05-10 | 4,980 | 5,110 | 4,970 | 5,060 | 357,700 | 5,060 |
| 2021-05-07 | 4,720 | 4,965 | 4,720 | 4,945 | 425,300 | 4,945 |
| 2021-05-06 | 4,625 | 4,750 | 4,600 | 4,700 | 350,300 | 4,700 |
| 2021-04-30 | 4,555 | 4,600 | 4,550 | 4,560 | 159,300 | 4,560 |
| 2021-04-28 | 4,530 | 4,595 | 4,515 | 4,550 | 190,200 | 4,550 |
| 2021-04-27 | 4,550 | 4,590 | 4,515 | 4,550 | 157,200 | 4,550 |
| 2021-04-26 | 4,470 | 4,565 | 4,470 | 4,530 | 186,100 | 4,530 |
| 2021-04-23 | 4,430 | 4,500 | 4,415 | 4,435 | 148,100 | 4,435 |
| 2021-04-22 | 4,510 | 4,530 | 4,430 | 4,475 | 139,700 | 4,475 |
| 2021-04-21 | 4,485 | 4,495 | 4,390 | 4,445 | 198,000 | 4,445 |
| 2021-04-20 | 4,615 | 4,620 | 4,560 | 4,575 | 213,400 | 4,575 |
| 2021-04-19 | 4,700 | 4,705 | 4,645 | 4,685 | 162,400 | 4,685 |
| 2021-04-16 | 4,695 | 4,725 | 4,650 | 4,695 | 229,200 | 4,695 |
| 2021-04-15 | 4,755 | 4,775 | 4,670 | 4,690 | 224,900 | 4,690 |
| 2021-04-14 | 4,685 | 4,700 | 4,610 | 4,700 | 214,500 | 4,700 |
| 2021-04-13 | 4,675 | 4,760 | 4,635 | 4,740 | 272,600 | 4,740 |
| 2021-04-12 | 4,740 | 4,765 | 4,670 | 4,675 | 179,000 | 4,675 |
| 2021-04-09 | 4,750 | 4,805 | 4,720 | 4,720 | 246,500 | 4,720 |
| 2021-04-08 | 4,780 | 4,810 | 4,755 | 4,785 | 208,600 | 4,785 |
| 2021-04-07 | 4,665 | 4,830 | 4,650 | 4,825 | 241,300 | 4,825 |
| 2021-04-06 | 4,760 | 4,785 | 4,630 | 4,660 | 228,100 | 4,660 |
| 2021-04-05 | 4,650 | 4,720 | 4,625 | 4,720 | 164,300 | 4,720 |
| 2021-04-02 | 4,635 | 4,670 | 4,555 | 4,620 | 125,000 | 4,620 |
| 2021-04-01 | 4,640 | 4,655 | 4,535 | 4,575 | 210,700 | 4,575 |
| 2021-03-31 | 4,650 | 4,660 | 4,575 | 4,605 | 213,400 | 4,605 |
| 2021-03-30 | 4,600 | 4,705 | 4,565 | 4,665 | 289,200 | 4,665 |
| 2021-03-29 | 4,875 | 4,880 | 4,680 | 4,730 | 323,500 | 4,730 |
| 2021-03-26 | 4,800 | 4,855 | 4,785 | 4,805 | 235,500 | 4,805 |
| 2021-03-25 | 4,630 | 4,760 | 4,630 | 4,730 | 278,000 | 4,730 |
| 2021-03-24 | 4,625 | 4,660 | 4,510 | 4,560 | 360,300 | 4,560 |
| 2021-03-23 | 4,835 | 4,895 | 4,680 | 4,695 | 427,600 | 4,695 |
| 2021-03-22 | 4,815 | 4,850 | 4,760 | 4,795 | 231,400 | 4,795 |
| 2021-03-19 | 4,780 | 4,885 | 4,750 | 4,860 | 362,700 | 4,860 |
| 2021-03-18 | 4,775 | 4,840 | 4,765 | 4,815 | 278,500 | 4,815 |
| 2021-03-17 | 4,680 | 4,750 | 4,680 | 4,705 | 344,900 | 4,705 |
| 2021-03-16 | 4,675 | 4,770 | 4,645 | 4,700 | 226,200 | 4,700 |
| 2021-03-15 | 4,695 | 4,750 | 4,660 | 4,690 | 250,500 | 4,690 |
| 2021-03-12 | 4,660 | 4,685 | 4,615 | 4,640 | 433,800 | 4,640 |
| 2021-03-11 | 4,595 | 4,665 | 4,565 | 4,600 | 369,800 | 4,600 |
| 2021-03-10 | 4,455 | 4,500 | 4,385 | 4,495 | 301,200 | 4,495 |
| 2021-03-09 | 4,415 | 4,535 | 4,410 | 4,505 | 430,200 | 4,505 |
| 2021-03-08 | 4,365 | 4,470 | 4,335 | 4,345 | 379,200 | 4,345 |
| 2021-03-05 | 4,310 | 4,315 | 4,150 | 4,255 | 349,400 | 4,255 |
| 2021-03-04 | 4,300 | 4,340 | 4,120 | 4,170 | 293,100 | 4,170 |
| 2021-03-03 | 4,260 | 4,300 | 4,225 | 4,295 | 229,900 | 4,295 |
| 2021-03-02 | 4,250 | 4,305 | 4,150 | 4,165 | 288,100 | 4,165 |
| 2021-03-01 | 4,265 | 4,285 | 4,140 | 4,205 | 240,100 | 4,205 |
| 2021-02-26 | 4,285 | 4,310 | 4,180 | 4,195 | 386,800 | 4,195 |
| 2021-02-25 | 4,230 | 4,355 | 4,220 | 4,320 | 356,900 | 4,320 |
| 2021-02-24 | 4,205 | 4,240 | 4,085 | 4,090 | 332,300 | 4,090 |
| 2021-02-22 | 4,035 | 4,180 | 4,020 | 4,175 | 267,700 | 4,175 |
| 2021-02-19 | 4,010 | 4,040 | 3,945 | 3,965 | 264,200 | 3,965 |
| 2021-02-18 | 4,195 | 4,205 | 4,055 | 4,080 | 423,700 | 4,080 |
| 2021-02-17 | 4,060 | 4,155 | 4,035 | 4,145 | 285,800 | 4,145 |
| 2021-02-16 | 3,960 | 4,050 | 3,950 | 4,045 | 387,500 | 4,045 |
| 2021-02-15 | 3,995 | 4,010 | 3,905 | 3,910 | 479,100 | 3,910 |
| 2021-02-12 | 4,080 | 4,090 | 3,960 | 3,985 | 499,900 | 3,985 |
| 2021-02-10 | 4,205 | 4,215 | 4,075 | 4,090 | 419,000 | 4,090 |
| 2021-02-09 | 4,350 | 4,355 | 4,260 | 4,345 | 331,000 | 4,345 |
| 2021-02-08 | 4,225 | 4,345 | 4,220 | 4,285 | 270,800 | 4,285 |
| 2021-02-05 | 4,185 | 4,245 | 4,165 | 4,200 | 258,600 | 4,200 |
| 2021-02-04 | 4,110 | 4,165 | 4,105 | 4,145 | 166,200 | 4,145 |
| 2021-02-03 | 4,080 | 4,165 | 4,080 | 4,100 | 293,300 | 4,100 |
| 2021-02-02 | 3,960 | 4,120 | 3,960 | 4,060 | 390,100 | 4,060 |
| 2021-02-01 | 3,815 | 3,915 | 3,805 | 3,905 | 203,000 | 3,905 |
| 2021-01-29 | 3,905 | 3,925 | 3,800 | 3,815 | 172,100 | 3,815 |
| 2021-01-28 | 3,815 | 3,920 | 3,805 | 3,895 | 341,000 | 3,895 |
| 2021-01-27 | 3,980 | 4,015 | 3,925 | 3,950 | 205,600 | 3,950 |
| 2021-01-26 | 4,000 | 4,025 | 3,985 | 3,985 | 198,900 | 3,985 |
| 2021-01-25 | 4,035 | 4,070 | 4,015 | 4,045 | 178,400 | 4,045 |
| 2021-01-22 | 4,060 | 4,080 | 4,020 | 4,035 | 140,000 | 4,035 |
| 2021-01-21 | 4,070 | 4,130 | 4,050 | 4,105 | 149,800 | 4,105 |
| 2021-01-20 | 4,085 | 4,130 | 4,040 | 4,055 | 224,900 | 4,055 |
| 2021-01-19 | 4,070 | 4,110 | 4,045 | 4,060 | 156,900 | 4,060 |
| 2021-01-18 | 4,080 | 4,110 | 4,030 | 4,045 | 85,000 | 4,045 |
| 2021-01-15 | 4,205 | 4,215 | 4,120 | 4,150 | 167,800 | 4,150 |
| 2021-01-14 | 4,185 | 4,240 | 4,110 | 4,135 | 246,600 | 4,135 |
| 2021-01-13 | 4,185 | 4,195 | 4,125 | 4,180 | 222,100 | 4,180 |
| 2021-01-12 | 4,065 | 4,145 | 4,065 | 4,125 | 206,200 | 4,125 |
| 2021-01-08 | 4,000 | 4,130 | 3,980 | 4,130 | 357,200 | 4,130 |
| 2021-01-07 | 3,890 | 3,990 | 3,890 | 3,950 | 327,600 | 3,950 |
| 2021-01-06 | 3,750 | 3,820 | 3,725 | 3,800 | 228,200 | 3,800 |
| 2021-01-05 | 3,665 | 3,755 | 3,665 | 3,745 | 194,300 | 3,745 |
| 2021-01-04 | 3,735 | 3,735 | 3,635 | 3,680 | 120,300 | 3,680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
