6098 (株)リクルートホールディングス 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 | 6,982 | 7,093 | 6,969 | 6,972 | 3,371,900 | 6,972 |
| 2021-12-29 | 7,040 | 7,052 | 6,932 | 6,982 | 2,531,300 | 6,982 |
| 2021-12-28 | 7,019 | 7,095 | 6,932 | 7,003 | 3,129,100 | 7,003 |
| 2021-12-27 | 6,963 | 6,975 | 6,850 | 6,925 | 1,828,100 | 6,925 |
| 2021-12-24 | 6,978 | 7,010 | 6,891 | 6,940 | 2,567,800 | 6,940 |
| 2021-12-23 | 6,770 | 6,947 | 6,755 | 6,947 | 5,240,100 | 6,947 |
| 2021-12-22 | 6,667 | 6,705 | 6,596 | 6,700 | 2,879,600 | 6,700 |
| 2021-12-21 | 6,608 | 6,631 | 6,507 | 6,620 | 3,165,400 | 6,620 |
| 2021-12-20 | 6,500 | 6,585 | 6,467 | 6,480 | 3,905,900 | 6,480 |
| 2021-12-17 | 6,800 | 6,860 | 6,575 | 6,613 | 6,887,000 | 6,613 |
| 2021-12-16 | 6,971 | 6,997 | 6,824 | 6,843 | 4,945,200 | 6,843 |
| 2021-12-15 | 6,513 | 6,840 | 6,502 | 6,832 | 6,698,900 | 6,832 |
| 2021-12-14 | 6,656 | 6,689 | 6,546 | 6,559 | 7,278,400 | 6,559 |
| 2021-12-13 | 7,011 | 7,054 | 6,630 | 6,658 | 10,481,300 | 6,658 |
| 2021-12-10 | 7,053 | 7,060 | 6,911 | 6,911 | 10,113,900 | 6,911 |
| 2021-12-09 | 7,420 | 7,428 | 7,294 | 7,309 | 3,570,900 | 7,309 |
| 2021-12-08 | 7,378 | 7,378 | 7,224 | 7,378 | 4,124,000 | 7,378 |
| 2021-12-07 | 7,250 | 7,260 | 7,044 | 7,199 | 4,356,600 | 7,199 |
| 2021-12-06 | 7,245 | 7,248 | 6,936 | 7,077 | 3,607,000 | 7,077 |
| 2021-12-03 | 7,088 | 7,235 | 7,053 | 7,191 | 4,023,700 | 7,191 |
| 2021-12-02 | 6,981 | 7,111 | 6,962 | 7,038 | 4,450,500 | 7,038 |
| 2021-12-01 | 6,960 | 7,071 | 6,865 | 7,018 | 5,071,200 | 7,018 |
| 2021-11-30 | 6,936 | 7,116 | 6,893 | 6,901 | 8,830,900 | 6,901 |
| 2021-11-29 | 6,861 | 7,111 | 6,861 | 6,940 | 4,818,900 | 6,940 |
| 2021-11-26 | 7,132 | 7,166 | 6,947 | 7,011 | 5,319,300 | 7,011 |
| 2021-11-25 | 7,207 | 7,239 | 7,078 | 7,078 | 5,516,300 | 7,078 |
| 2021-11-24 | 7,520 | 7,520 | 7,215 | 7,242 | 6,203,600 | 7,242 |
| 2021-11-22 | 7,587 | 7,617 | 7,538 | 7,569 | 2,921,000 | 7,569 |
| 2021-11-19 | 7,464 | 7,599 | 7,430 | 7,593 | 5,111,400 | 7,593 |
| 2021-11-18 | 7,460 | 7,654 | 7,417 | 7,550 | 6,244,300 | 7,550 |
| 2021-11-17 | 7,696 | 7,807 | 7,392 | 7,444 | 9,392,400 | 7,444 |
| 2021-11-16 | 7,934 | 7,979 | 7,744 | 7,804 | 6,357,800 | 7,804 |
| 2021-11-15 | 8,100 | 8,180 | 7,994 | 8,071 | 3,813,000 | 8,071 |
| 2021-11-12 | 7,947 | 8,072 | 7,904 | 7,973 | 4,741,800 | 7,973 |
| 2021-11-11 | 7,810 | 7,852 | 7,693 | 7,803 | 2,665,000 | 7,803 |
| 2021-11-10 | 7,820 | 7,891 | 7,790 | 7,809 | 2,443,100 | 7,809 |
| 2021-11-09 | 7,948 | 7,957 | 7,786 | 7,833 | 2,314,600 | 7,833 |
| 2021-11-08 | 7,876 | 7,918 | 7,840 | 7,899 | 2,463,700 | 7,899 |
| 2021-11-05 | 7,821 | 7,880 | 7,746 | 7,815 | 3,081,600 | 7,815 |
| 2021-11-04 | 7,784 | 7,843 | 7,712 | 7,843 | 3,276,800 | 7,843 |
| 2021-11-02 | 7,735 | 7,780 | 7,681 | 7,765 | 2,964,800 | 7,765 |
| 2021-11-01 | 7,677 | 7,750 | 7,608 | 7,712 | 4,139,500 | 7,712 |
| 2021-10-29 | 7,395 | 7,573 | 7,390 | 7,572 | 4,449,800 | 7,572 |
| 2021-10-28 | 7,427 | 7,508 | 7,403 | 7,425 | 14,395,000 | 7,425 |
| 2021-10-27 | 7,309 | 7,501 | 7,256 | 7,500 | 4,782,500 | 7,500 |
| 2021-10-26 | 7,389 | 7,400 | 7,306 | 7,400 | 3,869,700 | 7,400 |
| 2021-10-25 | 7,015 | 7,223 | 7,010 | 7,223 | 4,364,300 | 7,223 |
| 2021-10-22 | 7,031 | 7,097 | 7,001 | 7,015 | 3,373,600 | 7,015 |
| 2021-10-21 | 7,108 | 7,162 | 7,027 | 7,045 | 3,793,200 | 7,045 |
| 2021-10-20 | 7,286 | 7,364 | 7,232 | 7,232 | 3,257,900 | 7,232 |
| 2021-10-19 | 7,335 | 7,371 | 7,263 | 7,313 | 3,420,300 | 7,313 |
| 2021-10-18 | 7,355 | 7,359 | 7,236 | 7,270 | 3,400,100 | 7,270 |
| 2021-10-15 | 7,314 | 7,350 | 7,182 | 7,350 | 4,512,500 | 7,350 |
| 2021-10-14 | 7,120 | 7,256 | 7,107 | 7,241 | 4,229,100 | 7,241 |
| 2021-10-13 | 7,022 | 7,177 | 7,007 | 7,101 | 3,700,600 | 7,101 |
| 2021-10-12 | 7,145 | 7,183 | 7,081 | 7,097 | 3,669,600 | 7,097 |
| 2021-10-11 | 6,882 | 7,159 | 6,860 | 7,158 | 4,185,300 | 7,158 |
| 2021-10-08 | 6,846 | 6,985 | 6,833 | 6,870 | 4,756,000 | 6,870 |
| 2021-10-07 | 6,650 | 6,783 | 6,610 | 6,688 | 3,662,000 | 6,688 |
| 2021-10-06 | 6,848 | 6,878 | 6,563 | 6,617 | 4,510,800 | 6,617 |
| 2021-10-05 | 6,658 | 6,783 | 6,585 | 6,752 | 3,699,700 | 6,752 |
| 2021-10-04 | 6,919 | 6,938 | 6,788 | 6,816 | 3,226,700 | 6,816 |
| 2021-10-01 | 6,850 | 6,959 | 6,765 | 6,819 | 4,059,400 | 6,819 |
| 2021-09-30 | 6,825 | 6,949 | 6,760 | 6,832 | 7,210,400 | 6,832 |
| 2021-09-29 | 6,880 | 6,910 | 6,746 | 6,802 | 6,375,200 | 6,802 |
| 2021-09-28 | 7,016 | 7,085 | 6,944 | 7,074 | 4,237,200 | 7,074 |
| 2021-09-27 | 7,150 | 7,199 | 7,061 | 7,090 | 3,145,900 | 7,090 |
| 2021-09-24 | 7,105 | 7,152 | 7,053 | 7,135 | 4,348,800 | 7,135 |
| 2021-09-22 | 6,946 | 7,017 | 6,900 | 6,946 | 3,360,600 | 6,946 |
| 2021-09-21 | 6,900 | 7,042 | 6,863 | 6,983 | 3,228,100 | 6,983 |
| 2021-09-17 | 6,960 | 7,050 | 6,904 | 7,050 | 5,741,300 | 7,050 |
| 2021-09-16 | 6,998 | 6,999 | 6,855 | 6,953 | 3,916,500 | 6,953 |
| 2021-09-15 | 7,050 | 7,057 | 6,890 | 6,966 | 4,381,500 | 6,966 |
| 2021-09-14 | 7,000 | 7,136 | 6,970 | 7,132 | 4,205,700 | 7,132 |
| 2021-09-13 | 6,980 | 7,000 | 6,914 | 6,962 | 2,956,900 | 6,962 |
| 2021-09-10 | 6,734 | 6,987 | 6,731 | 6,987 | 5,653,700 | 6,987 |
| 2021-09-09 | 6,864 | 6,898 | 6,734 | 6,761 | 3,776,100 | 6,761 |
| 2021-09-08 | 6,720 | 6,870 | 6,672 | 6,870 | 4,982,800 | 6,870 |
| 2021-09-07 | 6,700 | 6,771 | 6,665 | 6,713 | 4,324,700 | 6,713 |
| 2021-09-06 | 6,545 | 6,659 | 6,523 | 6,624 | 3,861,800 | 6,624 |
| 2021-09-03 | 6,394 | 6,531 | 6,393 | 6,482 | 4,037,400 | 6,482 |
| 2021-09-02 | 6,480 | 6,489 | 6,412 | 6,446 | 3,622,800 | 6,446 |
| 2021-09-01 | 6,461 | 6,515 | 6,430 | 6,458 | 3,763,500 | 6,458 |
| 2021-08-31 | 6,400 | 6,515 | 6,388 | 6,500 | 4,915,600 | 6,500 |
| 2021-08-30 | 6,367 | 6,419 | 6,350 | 6,376 | 3,120,200 | 6,376 |
| 2021-08-27 | 6,240 | 6,323 | 6,195 | 6,312 | 2,453,700 | 6,312 |
| 2021-08-26 | 6,290 | 6,299 | 6,228 | 6,252 | 2,748,300 | 6,252 |
| 2021-08-25 | 6,305 | 6,354 | 6,283 | 6,333 | 2,715,400 | 6,333 |
| 2021-08-24 | 6,370 | 6,395 | 6,280 | 6,369 | 3,359,500 | 6,369 |
| 2021-08-23 | 6,146 | 6,319 | 6,125 | 6,313 | 4,839,000 | 6,313 |
| 2021-08-20 | 6,040 | 6,127 | 6,020 | 6,076 | 3,818,900 | 6,076 |
| 2021-08-19 | 6,090 | 6,104 | 6,024 | 6,041 | 2,715,300 | 6,041 |
| 2021-08-18 | 6,043 | 6,124 | 6,001 | 6,097 | 3,881,800 | 6,097 |
| 2021-08-17 | 6,124 | 6,129 | 5,989 | 6,000 | 2,660,400 | 6,000 |
| 2021-08-16 | 6,327 | 6,344 | 6,016 | 6,061 | 5,103,200 | 6,061 |
| 2021-08-13 | 6,212 | 6,477 | 6,210 | 6,350 | 10,933,500 | 6,350 |
| 2021-08-12 | 5,871 | 5,888 | 5,769 | 5,772 | 2,473,200 | 5,772 |
| 2021-08-11 | 5,889 | 5,926 | 5,783 | 5,811 | 2,369,100 | 5,811 |
| 2021-08-10 | 5,811 | 5,921 | 5,798 | 5,882 | 2,830,500 | 5,882 |
| 2021-08-06 | 5,690 | 5,760 | 5,690 | 5,760 | 1,784,700 | 5,760 |
| 2021-08-05 | 5,616 | 5,691 | 5,607 | 5,671 | 1,520,200 | 5,671 |
| 2021-08-04 | 5,550 | 5,624 | 5,543 | 5,616 | 1,696,300 | 5,616 |
| 2021-08-03 | 5,575 | 5,648 | 5,555 | 5,591 | 2,610,500 | 5,591 |
| 2021-08-02 | 5,699 | 5,720 | 5,617 | 5,671 | 3,189,200 | 5,671 |
| 2021-07-30 | 5,753 | 5,769 | 5,602 | 5,629 | 3,022,400 | 5,629 |
| 2021-07-29 | 5,742 | 5,762 | 5,686 | 5,762 | 3,142,900 | 5,762 |
| 2021-07-28 | 5,699 | 5,731 | 5,592 | 5,635 | 3,428,000 | 5,635 |
| 2021-07-27 | 5,777 | 5,852 | 5,763 | 5,809 | 3,302,400 | 5,809 |
| 2021-07-26 | 5,781 | 5,793 | 5,675 | 5,697 | 3,355,600 | 5,697 |
| 2021-07-21 | 5,561 | 5,597 | 5,516 | 5,581 | 2,604,900 | 5,581 |
| 2021-07-20 | 5,420 | 5,523 | 5,411 | 5,491 | 2,503,900 | 5,491 |
| 2021-07-19 | 5,557 | 5,617 | 5,526 | 5,552 | 2,240,300 | 5,552 |
| 2021-07-16 | 5,611 | 5,667 | 5,579 | 5,610 | 2,336,100 | 5,610 |
| 2021-07-15 | 5,655 | 5,662 | 5,592 | 5,635 | 2,176,600 | 5,635 |
| 2021-07-14 | 5,586 | 5,724 | 5,554 | 5,720 | 2,238,400 | 5,720 |
| 2021-07-13 | 5,698 | 5,768 | 5,621 | 5,635 | 2,778,800 | 5,635 |
| 2021-07-12 | 5,698 | 5,752 | 5,666 | 5,709 | 3,519,300 | 5,709 |
| 2021-07-09 | 5,464 | 5,537 | 5,377 | 5,514 | 4,923,200 | 5,514 |
| 2021-07-08 | 5,596 | 5,644 | 5,538 | 5,538 | 3,352,100 | 5,538 |
| 2021-07-07 | 5,589 | 5,647 | 5,541 | 5,625 | 2,310,000 | 5,625 |
| 2021-07-06 | 5,659 | 5,723 | 5,611 | 5,636 | 2,486,900 | 5,636 |
| 2021-07-05 | 5,541 | 5,627 | 5,539 | 5,619 | 1,846,400 | 5,619 |
| 2021-07-02 | 5,456 | 5,529 | 5,456 | 5,528 | 2,486,900 | 5,528 |
| 2021-07-01 | 5,451 | 5,513 | 5,442 | 5,501 | 2,265,400 | 5,501 |
| 2021-06-30 | 5,500 | 5,546 | 5,465 | 5,470 | 2,867,200 | 5,470 |
| 2021-06-29 | 5,470 | 5,563 | 5,434 | 5,506 | 3,297,200 | 5,506 |
| 2021-06-28 | 5,570 | 5,573 | 5,458 | 5,500 | 3,289,600 | 5,500 |
| 2021-06-25 | 5,500 | 5,567 | 5,485 | 5,522 | 2,662,200 | 5,522 |
| 2021-06-24 | 5,580 | 5,587 | 5,507 | 5,525 | 3,631,400 | 5,525 |
| 2021-06-23 | 5,635 | 5,635 | 5,540 | 5,547 | 3,949,200 | 5,547 |
| 2021-06-22 | 5,590 | 5,675 | 5,553 | 5,666 | 4,293,300 | 5,666 |
| 2021-06-21 | 5,392 | 5,419 | 5,341 | 5,390 | 3,998,600 | 5,390 |
| 2021-06-18 | 5,517 | 5,573 | 5,503 | 5,522 | 4,324,000 | 5,522 |
| 2021-06-17 | 5,562 | 5,582 | 5,451 | 5,539 | 2,712,000 | 5,539 |
| 2021-06-16 | 5,600 | 5,661 | 5,572 | 5,636 | 3,750,300 | 5,636 |
| 2021-06-15 | 5,568 | 5,768 | 5,543 | 5,739 | 3,649,900 | 5,739 |
| 2021-06-14 | 5,648 | 5,687 | 5,603 | 5,623 | 2,509,400 | 5,623 |
| 2021-06-11 | 5,795 | 5,803 | 5,653 | 5,658 | 4,526,900 | 5,658 |
| 2021-06-10 | 5,705 | 5,832 | 5,700 | 5,805 | 2,631,800 | 5,805 |
| 2021-06-09 | 5,750 | 5,799 | 5,662 | 5,714 | 2,292,700 | 5,714 |
| 2021-06-08 | 5,766 | 5,811 | 5,716 | 5,761 | 2,931,500 | 5,761 |
| 2021-06-07 | 5,668 | 5,707 | 5,611 | 5,707 | 3,276,200 | 5,707 |
| 2021-06-04 | 5,600 | 5,636 | 5,510 | 5,610 | 3,168,500 | 5,610 |
| 2021-06-03 | 5,646 | 5,720 | 5,614 | 5,693 | 2,567,500 | 5,693 |
| 2021-06-02 | 5,492 | 5,672 | 5,469 | 5,654 | 4,193,800 | 5,654 |
| 2021-06-01 | 5,585 | 5,592 | 5,433 | 5,481 | 2,692,700 | 5,481 |
| 2021-05-31 | 5,634 | 5,660 | 5,548 | 5,555 | 2,662,900 | 5,555 |
| 2021-05-28 | 5,701 | 5,779 | 5,648 | 5,657 | 4,910,000 | 5,657 |
| 2021-05-27 | 5,555 | 5,594 | 5,451 | 5,535 | 6,226,500 | 5,535 |
| 2021-05-26 | 5,600 | 5,714 | 5,570 | 5,655 | 5,636,800 | 5,655 |
| 2021-05-25 | 5,478 | 5,530 | 5,444 | 5,515 | 3,830,600 | 5,515 |
| 2021-05-24 | 5,387 | 5,469 | 5,372 | 5,466 | 3,889,200 | 5,466 |
| 2021-05-21 | 5,301 | 5,404 | 5,230 | 5,367 | 6,474,200 | 5,367 |
| 2021-05-20 | 5,123 | 5,180 | 5,069 | 5,168 | 3,214,300 | 5,168 |
| 2021-05-19 | 5,100 | 5,196 | 5,018 | 5,132 | 4,258,000 | 5,132 |
| 2021-05-18 | 5,026 | 5,168 | 5,018 | 5,131 | 7,659,700 | 5,131 |
| 2021-05-17 | 4,990 | 5,017 | 4,757 | 4,787 | 4,015,600 | 4,787 |
| 2021-05-14 | 4,907 | 4,946 | 4,858 | 4,930 | 4,014,100 | 4,930 |
| 2021-05-13 | 4,950 | 4,965 | 4,854 | 4,874 | 3,673,300 | 4,874 |
| 2021-05-12 | 5,042 | 5,098 | 4,925 | 4,979 | 3,740,200 | 4,979 |
| 2021-05-11 | 5,199 | 5,246 | 4,990 | 5,007 | 4,818,800 | 5,007 |
| 2021-05-10 | 5,260 | 5,280 | 5,236 | 5,257 | 2,655,400 | 5,257 |
| 2021-05-07 | 5,284 | 5,297 | 5,210 | 5,262 | 3,707,200 | 5,262 |
| 2021-05-06 | 5,245 | 5,280 | 5,166 | 5,262 | 5,741,600 | 5,262 |
| 2021-04-30 | 4,975 | 5,000 | 4,916 | 4,939 | 3,036,600 | 4,939 |
| 2021-04-28 | 4,972 | 5,043 | 4,945 | 5,013 | 2,051,600 | 5,013 |
| 2021-04-27 | 4,988 | 5,021 | 4,941 | 4,980 | 2,792,200 | 4,980 |
| 2021-04-26 | 4,983 | 5,052 | 4,936 | 5,038 | 2,162,500 | 5,038 |
| 2021-04-23 | 5,001 | 5,018 | 4,927 | 4,985 | 2,087,400 | 4,985 |
| 2021-04-22 | 5,000 | 5,071 | 4,984 | 5,071 | 2,690,900 | 5,071 |
| 2021-04-21 | 4,920 | 4,958 | 4,857 | 4,895 | 3,147,900 | 4,895 |
| 2021-04-20 | 4,958 | 5,015 | 4,941 | 5,008 | 3,422,000 | 5,008 |
| 2021-04-19 | 5,110 | 5,164 | 5,028 | 5,035 | 3,307,800 | 5,035 |
| 2021-04-16 | 5,186 | 5,210 | 5,097 | 5,114 | 3,141,400 | 5,114 |
| 2021-04-15 | 5,178 | 5,256 | 5,160 | 5,203 | 1,962,400 | 5,203 |
| 2021-04-14 | 5,217 | 5,227 | 5,147 | 5,183 | 2,347,200 | 5,183 |
| 2021-04-13 | 5,217 | 5,326 | 5,211 | 5,271 | 2,611,200 | 5,271 |
| 2021-04-12 | 5,229 | 5,264 | 5,182 | 5,222 | 2,937,600 | 5,222 |
| 2021-04-09 | 5,290 | 5,354 | 5,223 | 5,223 | 3,484,800 | 5,223 |
| 2021-04-08 | 5,237 | 5,261 | 5,153 | 5,256 | 2,661,300 | 5,256 |
| 2021-04-07 | 5,276 | 5,313 | 5,173 | 5,240 | 3,605,100 | 5,240 |
| 2021-04-06 | 5,384 | 5,400 | 5,234 | 5,250 | 2,716,200 | 5,250 |
| 2021-04-05 | 5,429 | 5,456 | 5,315 | 5,334 | 2,315,700 | 5,334 |
| 2021-04-02 | 5,364 | 5,423 | 5,351 | 5,420 | 2,156,200 | 5,420 |
| 2021-04-01 | 5,400 | 5,442 | 5,279 | 5,279 | 3,239,500 | 5,279 |
| 2021-03-31 | 5,356 | 5,494 | 5,328 | 5,401 | 4,143,400 | 5,401 |
| 2021-03-30 | 5,371 | 5,410 | 5,318 | 5,355 | 3,963,800 | 5,355 |
| 2021-03-29 | 5,320 | 5,390 | 5,279 | 5,332 | 4,725,900 | 5,332 |
| 2021-03-26 | 5,203 | 5,294 | 5,195 | 5,294 | 3,144,600 | 5,294 |
| 2021-03-25 | 5,053 | 5,152 | 5,008 | 5,126 | 3,458,200 | 5,126 |
| 2021-03-24 | 5,030 | 5,080 | 4,944 | 4,944 | 2,962,500 | 4,944 |
| 2021-03-23 | 5,199 | 5,206 | 5,109 | 5,110 | 2,984,500 | 5,110 |
| 2021-03-22 | 5,049 | 5,159 | 5,036 | 5,130 | 3,704,200 | 5,130 |
| 2021-03-19 | 5,233 | 5,328 | 5,160 | 5,196 | 5,889,600 | 5,196 |
| 2021-03-18 | 5,250 | 5,410 | 5,231 | 5,333 | 3,420,500 | 5,333 |
| 2021-03-17 | 5,230 | 5,274 | 5,147 | 5,234 | 2,684,200 | 5,234 |
| 2021-03-16 | 5,133 | 5,203 | 5,062 | 5,201 | 3,024,800 | 5,201 |
| 2021-03-15 | 5,110 | 5,217 | 5,086 | 5,139 | 3,297,700 | 5,139 |
| 2021-03-12 | 5,084 | 5,109 | 4,986 | 5,075 | 5,586,400 | 5,075 |
| 2021-03-11 | 4,988 | 5,080 | 4,901 | 5,054 | 4,471,500 | 5,054 |
| 2021-03-10 | 4,989 | 4,989 | 4,878 | 4,919 | 3,561,300 | 4,919 |
| 2021-03-09 | 4,885 | 4,933 | 4,817 | 4,902 | 3,832,400 | 4,902 |
| 2021-03-08 | 5,034 | 5,115 | 4,887 | 4,917 | 4,768,700 | 4,917 |
| 2021-03-05 | 5,167 | 5,178 | 4,867 | 4,931 | 9,184,200 | 4,931 |
| 2021-03-04 | 5,273 | 5,361 | 5,198 | 5,265 | 3,543,500 | 5,265 |
| 2021-03-03 | 5,401 | 5,426 | 5,330 | 5,363 | 2,984,700 | 5,363 |
| 2021-03-02 | 5,500 | 5,500 | 5,310 | 5,385 | 3,341,800 | 5,385 |
| 2021-03-01 | 5,473 | 5,548 | 5,411 | 5,479 | 4,359,900 | 5,479 |
| 2021-02-26 | 5,320 | 5,361 | 5,266 | 5,281 | 6,053,900 | 5,281 |
| 2021-02-25 | 5,550 | 5,568 | 5,471 | 5,515 | 4,195,700 | 5,515 |
| 2021-02-24 | 5,500 | 5,560 | 5,450 | 5,497 | 5,577,400 | 5,497 |
| 2021-02-22 | 5,394 | 5,524 | 5,375 | 5,475 | 3,638,700 | 5,475 |
| 2021-02-19 | 5,350 | 5,363 | 5,293 | 5,305 | 2,796,100 | 5,305 |
| 2021-02-18 | 5,261 | 5,350 | 5,261 | 5,312 | 3,473,800 | 5,312 |
| 2021-02-17 | 5,333 | 5,378 | 5,243 | 5,305 | 4,338,600 | 5,305 |
| 2021-02-16 | 5,242 | 5,345 | 5,226 | 5,284 | 4,888,400 | 5,284 |
| 2021-02-15 | 5,036 | 5,142 | 5,014 | 5,142 | 3,268,600 | 5,142 |
| 2021-02-12 | 5,127 | 5,190 | 5,101 | 5,128 | 6,099,000 | 5,128 |
| 2021-02-10 | 5,065 | 5,118 | 5,040 | 5,100 | 3,591,500 | 5,100 |
| 2021-02-09 | 5,033 | 5,123 | 4,997 | 5,119 | 4,534,300 | 5,119 |
| 2021-02-08 | 4,958 | 5,106 | 4,955 | 4,980 | 4,628,200 | 4,980 |
| 2021-02-05 | 4,798 | 4,935 | 4,798 | 4,921 | 4,755,100 | 4,921 |
| 2021-02-04 | 4,827 | 4,867 | 4,696 | 4,705 | 4,130,900 | 4,705 |
| 2021-02-03 | 4,715 | 4,900 | 4,710 | 4,896 | 5,072,000 | 4,896 |
| 2021-02-02 | 4,700 | 4,703 | 4,634 | 4,696 | 2,906,000 | 4,696 |
| 2021-02-01 | 4,579 | 4,682 | 4,566 | 4,655 | 3,061,400 | 4,655 |
| 2021-01-29 | 4,603 | 4,655 | 4,529 | 4,542 | 3,560,700 | 4,542 |
| 2021-01-28 | 4,500 | 4,629 | 4,500 | 4,593 | 4,790,100 | 4,593 |
| 2021-01-27 | 4,679 | 4,719 | 4,593 | 4,616 | 3,102,900 | 4,616 |
| 2021-01-26 | 4,619 | 4,665 | 4,571 | 4,613 | 3,323,900 | 4,613 |
| 2021-01-25 | 4,671 | 4,686 | 4,648 | 4,673 | 2,130,000 | 4,673 |
| 2021-01-22 | 4,637 | 4,695 | 4,615 | 4,670 | 3,333,800 | 4,670 |
| 2021-01-21 | 4,600 | 4,732 | 4,578 | 4,650 | 3,961,200 | 4,650 |
| 2021-01-20 | 4,607 | 4,634 | 4,538 | 4,566 | 3,363,400 | 4,566 |
| 2021-01-19 | 4,521 | 4,558 | 4,475 | 4,537 | 3,648,900 | 4,537 |
| 2021-01-18 | 4,490 | 4,499 | 4,418 | 4,465 | 3,389,000 | 4,465 |
| 2021-01-15 | 4,586 | 4,627 | 4,484 | 4,533 | 4,007,000 | 4,533 |
| 2021-01-14 | 4,485 | 4,664 | 4,477 | 4,568 | 7,311,800 | 4,568 |
| 2021-01-13 | 4,446 | 4,495 | 4,375 | 4,473 | 4,017,700 | 4,473 |
| 2021-01-12 | 4,450 | 4,450 | 4,339 | 4,376 | 4,004,200 | 4,376 |
| 2021-01-08 | 4,420 | 4,441 | 4,331 | 4,437 | 5,342,600 | 4,437 |
| 2021-01-07 | 4,309 | 4,420 | 4,306 | 4,363 | 7,012,200 | 4,363 |
| 2021-01-06 | 4,184 | 4,236 | 4,177 | 4,217 | 3,274,400 | 4,217 |
| 2021-01-05 | 4,266 | 4,269 | 4,173 | 4,201 | 3,349,200 | 4,201 |
| 2021-01-04 | 4,342 | 4,351 | 4,179 | 4,264 | 2,764,200 | 4,264 |
分割・併合履歴 ： [2017-06-28]1株→3株