6050 イー・ガーディアン(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 | 3,480 | 3,495 | 3,410 | 3,420 | 48,700 | 3,420 |
| 2021-12-29 | 3,425 | 3,495 | 3,405 | 3,485 | 43,500 | 3,485 |
| 2021-12-28 | 3,410 | 3,445 | 3,370 | 3,435 | 114,200 | 3,435 |
| 2021-12-27 | 3,465 | 3,465 | 3,370 | 3,395 | 52,000 | 3,395 |
| 2021-12-24 | 3,450 | 3,550 | 3,430 | 3,450 | 74,400 | 3,450 |
| 2021-12-23 | 3,500 | 3,550 | 3,430 | 3,445 | 51,300 | 3,445 |
| 2021-12-22 | 3,420 | 3,505 | 3,390 | 3,485 | 101,600 | 3,485 |
| 2021-12-21 | 3,365 | 3,395 | 3,305 | 3,360 | 62,000 | 3,360 |
| 2021-12-20 | 3,315 | 3,370 | 3,275 | 3,275 | 81,400 | 3,275 |
| 2021-12-17 | 3,325 | 3,405 | 3,285 | 3,320 | 119,200 | 3,320 |
| 2021-12-16 | 3,500 | 3,500 | 3,395 | 3,425 | 76,200 | 3,425 |
| 2021-12-15 | 3,385 | 3,440 | 3,350 | 3,430 | 70,100 | 3,430 |
| 2021-12-14 | 3,500 | 3,510 | 3,380 | 3,415 | 77,500 | 3,415 |
| 2021-12-13 | 3,630 | 3,640 | 3,560 | 3,595 | 45,900 | 3,595 |
| 2021-12-10 | 3,640 | 3,640 | 3,550 | 3,585 | 87,700 | 3,585 |
| 2021-12-09 | 3,715 | 3,765 | 3,660 | 3,710 | 98,900 | 3,710 |
| 2021-12-08 | 3,600 | 3,655 | 3,525 | 3,645 | 102,300 | 3,645 |
| 2021-12-07 | 3,470 | 3,530 | 3,450 | 3,500 | 86,500 | 3,500 |
| 2021-12-06 | 3,375 | 3,375 | 3,285 | 3,330 | 87,400 | 3,330 |
| 2021-12-03 | 3,375 | 3,415 | 3,275 | 3,410 | 91,600 | 3,410 |
| 2021-12-02 | 3,450 | 3,490 | 3,285 | 3,315 | 162,200 | 3,315 |
| 2021-12-01 | 3,500 | 3,530 | 3,310 | 3,515 | 145,800 | 3,515 |
| 2021-11-30 | 3,635 | 3,680 | 3,485 | 3,485 | 88,200 | 3,485 |
| 2021-11-29 | 3,615 | 3,690 | 3,480 | 3,515 | 157,200 | 3,515 |
| 2021-11-26 | 3,665 | 3,755 | 3,565 | 3,665 | 112,300 | 3,665 |
| 2021-11-25 | 3,675 | 3,785 | 3,605 | 3,630 | 70,000 | 3,630 |
| 2021-11-24 | 3,700 | 3,720 | 3,545 | 3,605 | 118,200 | 3,605 |
| 2021-11-22 | 3,685 | 3,810 | 3,650 | 3,770 | 96,000 | 3,770 |
| 2021-11-19 | 3,745 | 3,745 | 3,575 | 3,710 | 122,700 | 3,710 |
| 2021-11-18 | 3,760 | 3,810 | 3,700 | 3,755 | 101,100 | 3,755 |
| 2021-11-17 | 3,940 | 3,960 | 3,765 | 3,775 | 189,800 | 3,775 |
| 2021-11-16 | 4,025 | 4,025 | 3,830 | 3,980 | 269,400 | 3,980 |
| 2021-11-15 | 4,020 | 4,125 | 3,860 | 4,055 | 460,800 | 4,055 |
| 2021-11-12 | 3,600 | 3,940 | 3,575 | 3,940 | 902,300 | 3,940 |
| 2021-11-11 | 3,275 | 3,285 | 3,215 | 3,240 | 85,700 | 3,240 |
| 2021-11-10 | 3,235 | 3,310 | 3,230 | 3,295 | 51,900 | 3,295 |
| 2021-11-09 | 3,310 | 3,355 | 3,255 | 3,255 | 69,500 | 3,255 |
| 2021-11-08 | 3,415 | 3,415 | 3,285 | 3,300 | 90,600 | 3,300 |
| 2021-11-05 | 3,330 | 3,415 | 3,305 | 3,415 | 125,200 | 3,415 |
| 2021-11-04 | 3,400 | 3,415 | 3,310 | 3,310 | 100,800 | 3,310 |
| 2021-11-02 | 3,270 | 3,335 | 3,265 | 3,320 | 86,400 | 3,320 |
| 2021-11-01 | 3,240 | 3,285 | 3,210 | 3,255 | 98,000 | 3,255 |
| 2021-10-29 | 3,200 | 3,205 | 3,105 | 3,120 | 96,400 | 3,120 |
| 2021-10-28 | 3,155 | 3,215 | 3,140 | 3,185 | 60,300 | 3,185 |
| 2021-10-27 | 3,150 | 3,175 | 3,135 | 3,165 | 31,400 | 3,165 |
| 2021-10-26 | 3,140 | 3,220 | 3,140 | 3,170 | 60,200 | 3,170 |
| 2021-10-25 | 3,125 | 3,160 | 3,100 | 3,140 | 57,600 | 3,140 |
| 2021-10-22 | 3,130 | 3,185 | 3,115 | 3,170 | 40,000 | 3,170 |
| 2021-10-21 | 3,190 | 3,215 | 3,135 | 3,145 | 54,000 | 3,145 |
| 2021-10-20 | 3,190 | 3,215 | 3,165 | 3,165 | 53,100 | 3,165 |
| 2021-10-19 | 3,065 | 3,155 | 3,065 | 3,155 | 66,900 | 3,155 |
| 2021-10-18 | 3,135 | 3,135 | 3,040 | 3,075 | 67,300 | 3,075 |
| 2021-10-15 | 3,120 | 3,140 | 3,100 | 3,135 | 53,700 | 3,135 |
| 2021-10-14 | 3,060 | 3,120 | 3,045 | 3,085 | 41,900 | 3,085 |
| 2021-10-13 | 3,040 | 3,085 | 3,010 | 3,025 | 45,300 | 3,025 |
| 2021-10-12 | 3,130 | 3,130 | 3,050 | 3,055 | 41,500 | 3,055 |
| 2021-10-11 | 3,055 | 3,125 | 2,994 | 3,110 | 51,500 | 3,110 |
| 2021-10-08 | 2,990 | 3,085 | 2,990 | 3,055 | 50,400 | 3,055 |
| 2021-10-07 | 2,939 | 3,040 | 2,936 | 2,996 | 84,000 | 2,996 |
| 2021-10-06 | 2,967 | 3,010 | 2,903 | 2,923 | 136,600 | 2,923 |
| 2021-10-05 | 2,950 | 2,966 | 2,836 | 2,919 | 259,100 | 2,919 |
| 2021-10-04 | 3,020 | 3,065 | 2,958 | 3,010 | 130,400 | 3,010 |
| 2021-10-01 | 2,989 | 3,080 | 2,989 | 3,035 | 73,900 | 3,035 |
| 2021-09-30 | 3,055 | 3,065 | 2,998 | 3,040 | 44,400 | 3,040 |
| 2021-09-29 | 2,984 | 3,040 | 2,971 | 3,030 | 138,500 | 3,030 |
| 2021-09-28 | 3,155 | 3,160 | 3,035 | 3,065 | 100,900 | 3,065 |
| 2021-09-27 | 3,190 | 3,220 | 3,110 | 3,130 | 91,900 | 3,130 |
| 2021-09-24 | 3,240 | 3,240 | 3,160 | 3,185 | 77,200 | 3,185 |
| 2021-09-22 | 3,160 | 3,210 | 3,105 | 3,120 | 104,200 | 3,120 |
| 2021-09-21 | 3,165 | 3,245 | 3,145 | 3,220 | 104,900 | 3,220 |
| 2021-09-17 | 3,280 | 3,315 | 3,250 | 3,315 | 68,500 | 3,315 |
| 2021-09-16 | 3,335 | 3,335 | 3,250 | 3,270 | 87,100 | 3,270 |
| 2021-09-15 | 3,385 | 3,385 | 3,290 | 3,325 | 60,700 | 3,325 |
| 2021-09-14 | 3,360 | 3,390 | 3,315 | 3,380 | 59,200 | 3,380 |
| 2021-09-13 | 3,410 | 3,465 | 3,350 | 3,365 | 118,400 | 3,365 |
| 2021-09-10 | 3,270 | 3,340 | 3,255 | 3,320 | 128,500 | 3,320 |
| 2021-09-09 | 3,235 | 3,235 | 3,185 | 3,220 | 47,400 | 3,220 |
| 2021-09-08 | 3,170 | 3,235 | 3,165 | 3,235 | 51,300 | 3,235 |
| 2021-09-07 | 3,265 | 3,290 | 3,175 | 3,195 | 66,700 | 3,195 |
| 2021-09-06 | 3,210 | 3,260 | 3,175 | 3,255 | 80,400 | 3,255 |
| 2021-09-03 | 3,180 | 3,215 | 3,115 | 3,150 | 110,400 | 3,150 |
| 2021-09-02 | 3,255 | 3,285 | 3,160 | 3,175 | 105,100 | 3,175 |
| 2021-09-01 | 3,210 | 3,290 | 3,170 | 3,285 | 152,700 | 3,285 |
| 2021-08-31 | 3,285 | 3,330 | 3,265 | 3,310 | 74,700 | 3,310 |
| 2021-08-30 | 3,240 | 3,320 | 3,230 | 3,305 | 141,000 | 3,305 |
| 2021-08-27 | 3,200 | 3,210 | 3,140 | 3,195 | 61,900 | 3,195 |
| 2021-08-26 | 3,130 | 3,225 | 3,130 | 3,210 | 75,200 | 3,210 |
| 2021-08-25 | 3,140 | 3,215 | 3,130 | 3,130 | 78,400 | 3,130 |
| 2021-08-24 | 3,150 | 3,205 | 3,135 | 3,140 | 113,900 | 3,140 |
| 2021-08-23 | 3,070 | 3,190 | 3,070 | 3,175 | 182,500 | 3,175 |
| 2021-08-20 | 3,010 | 3,075 | 2,979 | 3,005 | 119,400 | 3,005 |
| 2021-08-19 | 2,871 | 3,010 | 2,871 | 2,982 | 134,500 | 2,982 |
| 2021-08-18 | 2,800 | 2,912 | 2,781 | 2,910 | 119,700 | 2,910 |
| 2021-08-17 | 2,969 | 2,969 | 2,795 | 2,804 | 244,400 | 2,804 |
| 2021-08-16 | 3,005 | 3,030 | 2,941 | 3,000 | 108,600 | 3,000 |
| 2021-08-13 | 2,963 | 3,010 | 2,927 | 3,005 | 90,400 | 3,005 |
| 2021-08-12 | 2,995 | 3,010 | 2,955 | 2,956 | 145,300 | 2,956 |
| 2021-08-11 | 3,030 | 3,050 | 2,960 | 2,994 | 110,700 | 2,994 |
| 2021-08-10 | 2,977 | 3,060 | 2,945 | 3,045 | 116,600 | 3,045 |
| 2021-08-06 | 2,901 | 3,030 | 2,893 | 2,978 | 213,500 | 2,978 |
| 2021-08-05 | 2,980 | 3,025 | 2,879 | 2,893 | 293,000 | 2,893 |
| 2021-08-04 | 3,215 | 3,220 | 2,933 | 2,960 | 474,400 | 2,960 |
| 2021-08-03 | 2,946 | 3,255 | 2,900 | 3,160 | 1,057,800 | 3,160 |
| 2021-08-02 | 2,760 | 2,800 | 2,711 | 2,757 | 149,600 | 2,757 |
| 2021-07-30 | 2,760 | 2,781 | 2,726 | 2,769 | 114,900 | 2,769 |
| 2021-07-29 | 2,757 | 2,813 | 2,729 | 2,784 | 74,600 | 2,784 |
| 2021-07-28 | 2,849 | 2,849 | 2,707 | 2,728 | 168,300 | 2,728 |
| 2021-07-27 | 2,887 | 2,887 | 2,797 | 2,831 | 83,200 | 2,831 |
| 2021-07-26 | 2,950 | 2,951 | 2,878 | 2,884 | 117,600 | 2,884 |
| 2021-07-21 | 2,840 | 2,916 | 2,840 | 2,887 | 138,100 | 2,887 |
| 2021-07-20 | 2,829 | 2,850 | 2,815 | 2,832 | 56,200 | 2,832 |
| 2021-07-19 | 2,827 | 2,860 | 2,809 | 2,842 | 87,800 | 2,842 |
| 2021-07-16 | 2,761 | 2,834 | 2,751 | 2,829 | 57,900 | 2,829 |
| 2021-07-15 | 2,880 | 2,885 | 2,776 | 2,777 | 82,900 | 2,777 |
| 2021-07-14 | 2,808 | 2,873 | 2,804 | 2,870 | 80,900 | 2,870 |
| 2021-07-13 | 2,833 | 2,867 | 2,808 | 2,808 | 87,000 | 2,808 |
| 2021-07-12 | 2,775 | 2,827 | 2,773 | 2,814 | 80,300 | 2,814 |
| 2021-07-09 | 2,687 | 2,749 | 2,661 | 2,745 | 90,100 | 2,745 |
| 2021-07-08 | 2,708 | 2,744 | 2,699 | 2,737 | 84,600 | 2,737 |
| 2021-07-07 | 2,700 | 2,744 | 2,696 | 2,706 | 46,600 | 2,706 |
| 2021-07-06 | 2,738 | 2,747 | 2,695 | 2,703 | 76,100 | 2,703 |
| 2021-07-05 | 2,766 | 2,772 | 2,745 | 2,753 | 47,100 | 2,753 |
| 2021-07-02 | 2,738 | 2,768 | 2,717 | 2,761 | 41,200 | 2,761 |
| 2021-07-01 | 2,834 | 2,834 | 2,743 | 2,757 | 86,400 | 2,757 |
| 2021-06-30 | 2,849 | 2,851 | 2,800 | 2,830 | 60,200 | 2,830 |
| 2021-06-29 | 2,825 | 2,869 | 2,819 | 2,821 | 75,800 | 2,821 |
| 2021-06-28 | 2,830 | 2,848 | 2,812 | 2,822 | 54,700 | 2,822 |
| 2021-06-25 | 2,855 | 2,878 | 2,816 | 2,828 | 124,400 | 2,828 |
| 2021-06-24 | 2,800 | 2,841 | 2,791 | 2,822 | 52,400 | 2,822 |
| 2021-06-23 | 2,789 | 2,835 | 2,780 | 2,814 | 112,200 | 2,814 |
| 2021-06-22 | 2,750 | 2,777 | 2,722 | 2,757 | 80,800 | 2,757 |
| 2021-06-21 | 2,737 | 2,747 | 2,694 | 2,708 | 122,200 | 2,708 |
| 2021-06-18 | 2,765 | 2,805 | 2,750 | 2,793 | 114,400 | 2,793 |
| 2021-06-17 | 2,767 | 2,783 | 2,711 | 2,724 | 105,200 | 2,724 |
| 2021-06-16 | 2,763 | 2,804 | 2,742 | 2,802 | 89,000 | 2,802 |
| 2021-06-15 | 2,747 | 2,799 | 2,738 | 2,798 | 113,200 | 2,798 |
| 2021-06-14 | 2,734 | 2,734 | 2,695 | 2,728 | 76,700 | 2,728 |
| 2021-06-11 | 2,699 | 2,727 | 2,690 | 2,701 | 117,600 | 2,701 |
| 2021-06-10 | 2,652 | 2,721 | 2,652 | 2,704 | 148,800 | 2,704 |
| 2021-06-09 | 2,693 | 2,702 | 2,630 | 2,646 | 148,000 | 2,646 |
| 2021-06-08 | 2,693 | 2,705 | 2,650 | 2,681 | 199,200 | 2,681 |
| 2021-06-07 | 2,578 | 2,636 | 2,565 | 2,631 | 143,700 | 2,631 |
| 2021-06-04 | 2,575 | 2,590 | 2,522 | 2,528 | 135,200 | 2,528 |
| 2021-06-03 | 2,589 | 2,632 | 2,545 | 2,602 | 135,400 | 2,602 |
| 2021-06-02 | 2,592 | 2,604 | 2,535 | 2,543 | 140,500 | 2,543 |
| 2021-06-01 | 2,522 | 2,592 | 2,485 | 2,589 | 177,000 | 2,589 |
| 2021-05-31 | 2,532 | 2,549 | 2,489 | 2,496 | 131,900 | 2,496 |
| 2021-05-28 | 2,526 | 2,536 | 2,509 | 2,513 | 146,300 | 2,513 |
| 2021-05-27 | 2,566 | 2,566 | 2,517 | 2,521 | 98,200 | 2,521 |
| 2021-05-26 | 2,599 | 2,610 | 2,546 | 2,549 | 77,000 | 2,549 |
| 2021-05-25 | 2,571 | 2,605 | 2,564 | 2,575 | 104,000 | 2,575 |
| 2021-05-24 | 2,633 | 2,646 | 2,560 | 2,566 | 105,200 | 2,566 |
| 2021-05-21 | 2,613 | 2,646 | 2,600 | 2,613 | 110,400 | 2,613 |
| 2021-05-20 | 2,541 | 2,634 | 2,536 | 2,610 | 130,900 | 2,610 |
| 2021-05-19 | 2,534 | 2,584 | 2,530 | 2,537 | 84,800 | 2,537 |
| 2021-05-18 | 2,540 | 2,584 | 2,532 | 2,580 | 106,600 | 2,580 |
| 2021-05-17 | 2,625 | 2,625 | 2,505 | 2,533 | 170,000 | 2,533 |
| 2021-05-14 | 2,640 | 2,660 | 2,577 | 2,625 | 127,000 | 2,625 |
| 2021-05-13 | 2,566 | 2,635 | 2,529 | 2,590 | 169,800 | 2,590 |
| 2021-05-12 | 2,680 | 2,735 | 2,591 | 2,632 | 181,000 | 2,632 |
| 2021-05-11 | 2,717 | 2,717 | 2,633 | 2,646 | 354,000 | 2,646 |
| 2021-05-10 | 2,798 | 2,813 | 2,748 | 2,786 | 209,600 | 2,786 |
| 2021-05-07 | 2,769 | 2,816 | 2,746 | 2,771 | 105,300 | 2,771 |
| 2021-05-06 | 2,812 | 2,847 | 2,778 | 2,779 | 157,500 | 2,779 |
| 2021-04-30 | 2,835 | 2,862 | 2,784 | 2,810 | 123,200 | 2,810 |
| 2021-04-28 | 2,833 | 2,838 | 2,766 | 2,828 | 193,800 | 2,828 |
| 2021-04-27 | 2,915 | 2,918 | 2,821 | 2,834 | 174,200 | 2,834 |
| 2021-04-26 | 2,880 | 2,904 | 2,857 | 2,900 | 155,200 | 2,900 |
| 2021-04-23 | 2,850 | 2,903 | 2,826 | 2,846 | 126,000 | 2,846 |
| 2021-04-22 | 2,925 | 2,933 | 2,850 | 2,886 | 145,000 | 2,886 |
| 2021-04-21 | 2,953 | 2,988 | 2,879 | 2,886 | 211,500 | 2,886 |
| 2021-04-20 | 3,035 | 3,065 | 2,993 | 3,000 | 135,500 | 3,000 |
| 2021-04-19 | 3,100 | 3,140 | 3,045 | 3,085 | 90,000 | 3,085 |
| 2021-04-16 | 3,200 | 3,210 | 3,105 | 3,105 | 78,800 | 3,105 |
| 2021-04-15 | 3,100 | 3,195 | 3,055 | 3,180 | 139,000 | 3,180 |
| 2021-04-14 | 3,150 | 3,250 | 3,110 | 3,145 | 211,600 | 3,145 |
| 2021-04-13 | 3,040 | 3,170 | 3,005 | 3,165 | 427,300 | 3,165 |
| 2021-04-12 | 2,929 | 2,929 | 2,842 | 2,861 | 90,900 | 2,861 |
| 2021-04-09 | 2,885 | 2,940 | 2,837 | 2,927 | 110,700 | 2,927 |
| 2021-04-08 | 2,950 | 2,950 | 2,870 | 2,887 | 84,200 | 2,887 |
| 2021-04-07 | 2,910 | 2,997 | 2,888 | 2,966 | 96,200 | 2,966 |
| 2021-04-06 | 2,963 | 2,981 | 2,903 | 2,908 | 69,400 | 2,908 |
| 2021-04-05 | 3,025 | 3,040 | 2,975 | 2,982 | 83,200 | 2,982 |
| 2021-04-02 | 2,969 | 2,991 | 2,945 | 2,988 | 95,600 | 2,988 |
| 2021-04-01 | 2,906 | 2,948 | 2,867 | 2,946 | 104,700 | 2,946 |
| 2021-03-31 | 2,818 | 2,888 | 2,796 | 2,885 | 92,400 | 2,885 |
| 2021-03-30 | 2,882 | 2,884 | 2,812 | 2,820 | 93,500 | 2,820 |
| 2021-03-29 | 2,907 | 2,912 | 2,833 | 2,854 | 102,200 | 2,854 |
| 2021-03-26 | 2,887 | 2,906 | 2,854 | 2,882 | 105,900 | 2,882 |
| 2021-03-25 | 2,846 | 2,872 | 2,786 | 2,848 | 111,500 | 2,848 |
| 2021-03-24 | 2,993 | 3,000 | 2,862 | 2,889 | 153,300 | 2,889 |
| 2021-03-23 | 3,070 | 3,125 | 3,045 | 3,060 | 96,100 | 3,060 |
| 2021-03-22 | 3,100 | 3,100 | 3,020 | 3,040 | 71,300 | 3,040 |
| 2021-03-19 | 2,978 | 3,080 | 2,941 | 3,080 | 107,900 | 3,080 |
| 2021-03-18 | 2,975 | 3,050 | 2,975 | 3,040 | 96,100 | 3,040 |
| 2021-03-17 | 2,920 | 2,972 | 2,885 | 2,963 | 105,100 | 2,963 |
| 2021-03-16 | 2,910 | 2,950 | 2,873 | 2,932 | 92,800 | 2,932 |
| 2021-03-15 | 2,872 | 2,895 | 2,832 | 2,893 | 94,300 | 2,893 |
| 2021-03-12 | 2,845 | 2,860 | 2,782 | 2,842 | 114,700 | 2,842 |
| 2021-03-11 | 2,724 | 2,802 | 2,699 | 2,800 | 80,900 | 2,800 |
| 2021-03-10 | 2,792 | 2,792 | 2,713 | 2,713 | 106,100 | 2,713 |
| 2021-03-09 | 2,710 | 2,741 | 2,642 | 2,718 | 103,500 | 2,718 |
| 2021-03-08 | 2,865 | 2,865 | 2,717 | 2,726 | 137,900 | 2,726 |
| 2021-03-05 | 2,805 | 2,815 | 2,700 | 2,805 | 177,500 | 2,805 |
| 2021-03-04 | 2,918 | 2,918 | 2,814 | 2,860 | 175,700 | 2,860 |
| 2021-03-03 | 3,020 | 3,040 | 2,934 | 2,953 | 152,200 | 2,953 |
| 2021-03-02 | 3,135 | 3,150 | 3,010 | 3,010 | 94,100 | 3,010 |
| 2021-03-01 | 3,055 | 3,110 | 3,035 | 3,105 | 81,400 | 3,105 |
| 2021-02-26 | 3,000 | 3,075 | 2,972 | 3,010 | 125,500 | 3,010 |
| 2021-02-25 | 3,105 | 3,110 | 3,025 | 3,045 | 86,900 | 3,045 |
| 2021-02-24 | 3,210 | 3,210 | 3,015 | 3,020 | 206,500 | 3,020 |
| 2021-02-22 | 3,185 | 3,235 | 3,165 | 3,210 | 71,400 | 3,210 |
| 2021-02-19 | 3,170 | 3,180 | 3,115 | 3,145 | 103,900 | 3,145 |
| 2021-02-18 | 3,315 | 3,325 | 3,220 | 3,220 | 101,100 | 3,220 |
| 2021-02-17 | 3,395 | 3,395 | 3,285 | 3,335 | 113,100 | 3,335 |
| 2021-02-16 | 3,435 | 3,475 | 3,335 | 3,345 | 126,900 | 3,345 |
| 2021-02-15 | 3,450 | 3,450 | 3,355 | 3,415 | 156,300 | 3,415 |
| 2021-02-12 | 3,470 | 3,505 | 3,425 | 3,460 | 224,800 | 3,460 |
| 2021-02-10 | 3,330 | 3,425 | 3,305 | 3,370 | 187,900 | 3,370 |
| 2021-02-09 | 3,185 | 3,320 | 3,150 | 3,320 | 204,700 | 3,320 |
| 2021-02-08 | 3,260 | 3,260 | 3,115 | 3,125 | 152,200 | 3,125 |
| 2021-02-05 | 3,300 | 3,355 | 3,185 | 3,200 | 210,200 | 3,200 |
| 2021-02-04 | 3,245 | 3,315 | 3,220 | 3,285 | 178,400 | 3,285 |
| 2021-02-03 | 3,145 | 3,290 | 3,145 | 3,280 | 416,600 | 3,280 |
| 2021-02-02 | 3,075 | 3,180 | 2,946 | 3,090 | 321,400 | 3,090 |
| 2021-02-01 | 3,025 | 3,125 | 2,960 | 3,115 | 161,300 | 3,115 |
| 2021-01-29 | 3,090 | 3,110 | 2,990 | 3,005 | 125,400 | 3,005 |
| 2021-01-28 | 3,100 | 3,110 | 3,020 | 3,040 | 162,800 | 3,040 |
| 2021-01-27 | 3,185 | 3,205 | 3,155 | 3,170 | 101,700 | 3,170 |
| 2021-01-26 | 3,195 | 3,220 | 3,130 | 3,140 | 121,800 | 3,140 |
| 2021-01-25 | 3,105 | 3,190 | 3,100 | 3,160 | 167,300 | 3,160 |
| 2021-01-22 | 3,020 | 3,120 | 3,010 | 3,085 | 198,600 | 3,085 |
| 2021-01-21 | 2,965 | 3,025 | 2,956 | 2,998 | 153,600 | 2,998 |
| 2021-01-20 | 2,944 | 2,988 | 2,923 | 2,982 | 105,000 | 2,982 |
| 2021-01-19 | 2,977 | 2,994 | 2,934 | 2,947 | 125,200 | 2,947 |
| 2021-01-18 | 2,915 | 2,977 | 2,880 | 2,977 | 147,300 | 2,977 |
| 2021-01-15 | 2,900 | 2,957 | 2,885 | 2,919 | 141,200 | 2,919 |
| 2021-01-14 | 2,922 | 2,978 | 2,892 | 2,902 | 138,300 | 2,902 |
| 2021-01-13 | 2,970 | 2,995 | 2,916 | 2,924 | 155,400 | 2,924 |
| 2021-01-12 | 3,010 | 3,010 | 2,970 | 2,970 | 131,000 | 2,970 |
| 2021-01-08 | 3,090 | 3,090 | 3,015 | 3,045 | 116,000 | 3,045 |
| 2021-01-07 | 3,000 | 3,100 | 2,993 | 3,020 | 139,400 | 3,020 |
| 2021-01-06 | 3,010 | 3,100 | 2,990 | 3,005 | 165,200 | 3,005 |
| 2021-01-05 | 3,000 | 3,045 | 2,968 | 3,005 | 100,300 | 3,005 |
| 2021-01-04 | 3,015 | 3,040 | 2,958 | 3,040 | 74,900 | 3,040 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-09-28]1株→3株