6146 (株)ディスコ 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 | 35,000 | 35,400 | 34,900 | 35,150 | 153,800 | 11,716.70 |
| 2021-12-29 | 35,200 | 35,350 | 34,900 | 35,150 | 159,700 | 11,716.70 |
| 2021-12-28 | 35,000 | 35,150 | 34,850 | 35,150 | 188,700 | 11,716.70 |
| 2021-12-27 | 35,000 | 35,100 | 34,800 | 34,800 | 178,400 | 11,600 |
| 2021-12-24 | 34,500 | 34,750 | 34,450 | 34,700 | 105,800 | 11,566.70 |
| 2021-12-23 | 34,400 | 34,450 | 34,150 | 34,350 | 122,800 | 11,450 |
| 2021-12-22 | 34,200 | 34,350 | 33,550 | 34,150 | 169,500 | 11,383.30 |
| 2021-12-21 | 33,450 | 34,100 | 33,250 | 34,100 | 193,100 | 11,366.70 |
| 2021-12-20 | 33,250 | 33,400 | 32,850 | 32,900 | 189,300 | 10,966.70 |
| 2021-12-17 | 32,950 | 33,200 | 32,800 | 33,050 | 163,100 | 11,016.70 |
| 2021-12-16 | 33,200 | 33,350 | 32,800 | 33,250 | 171,200 | 11,083.30 |
| 2021-12-15 | 32,500 | 33,050 | 32,500 | 32,700 | 113,700 | 10,900 |
| 2021-12-14 | 33,250 | 33,250 | 32,500 | 32,600 | 170,400 | 10,866.70 |
| 2021-12-13 | 33,200 | 33,300 | 32,950 | 33,100 | 131,700 | 11,033.30 |
| 2021-12-10 | 32,800 | 33,300 | 32,750 | 33,050 | 145,100 | 11,016.70 |
| 2021-12-09 | 32,800 | 33,350 | 32,500 | 33,100 | 143,200 | 11,033.30 |
| 2021-12-08 | 33,650 | 33,700 | 32,550 | 32,750 | 227,500 | 10,916.70 |
| 2021-12-07 | 32,450 | 33,050 | 32,050 | 33,000 | 176,200 | 11,000 |
| 2021-12-06 | 32,600 | 32,950 | 32,450 | 32,750 | 124,500 | 10,916.70 |
| 2021-12-03 | 32,500 | 32,650 | 31,850 | 32,600 | 150,400 | 10,866.70 |
| 2021-12-02 | 32,200 | 32,800 | 32,100 | 32,500 | 110,700 | 10,833.30 |
| 2021-12-01 | 32,550 | 32,700 | 31,800 | 32,350 | 184,000 | 10,783.30 |
| 2021-11-30 | 32,900 | 33,750 | 32,600 | 32,600 | 334,500 | 10,866.70 |
| 2021-11-29 | 31,300 | 32,250 | 31,150 | 31,950 | 243,500 | 10,650 |
| 2021-11-26 | 32,050 | 32,150 | 31,200 | 31,550 | 200,600 | 10,516.70 |
| 2021-11-25 | 32,450 | 32,600 | 32,100 | 32,200 | 83,600 | 10,733.30 |
| 2021-11-24 | 32,400 | 32,650 | 31,950 | 32,250 | 174,200 | 10,750 |
| 2021-11-22 | 33,400 | 33,500 | 33,000 | 33,100 | 144,800 | 11,033.30 |
| 2021-11-19 | 33,400 | 33,800 | 33,300 | 33,700 | 163,500 | 11,233.30 |
| 2021-11-18 | 33,850 | 33,850 | 33,000 | 33,150 | 290,600 | 11,050 |
| 2021-11-17 | 34,200 | 34,450 | 33,900 | 34,000 | 179,000 | 11,333.30 |
| 2021-11-16 | 34,150 | 34,550 | 33,900 | 34,350 | 90,500 | 11,450 |
| 2021-11-15 | 34,000 | 34,500 | 34,000 | 34,300 | 143,600 | 11,433.30 |
| 2021-11-12 | 33,400 | 33,950 | 33,350 | 33,700 | 135,500 | 11,233.30 |
| 2021-11-11 | 32,250 | 33,150 | 32,100 | 33,100 | 133,900 | 11,033.30 |
| 2021-11-10 | 33,000 | 33,300 | 32,800 | 32,900 | 138,800 | 10,966.70 |
| 2021-11-09 | 32,950 | 33,400 | 32,800 | 33,100 | 199,300 | 11,033.30 |
| 2021-11-08 | 32,400 | 32,750 | 32,050 | 32,700 | 187,200 | 10,900 |
| 2021-11-05 | 32,150 | 32,400 | 31,950 | 32,150 | 163,200 | 10,716.70 |
| 2021-11-04 | 32,100 | 32,100 | 31,600 | 31,900 | 201,200 | 10,633.30 |
| 2021-11-02 | 31,200 | 31,500 | 31,200 | 31,400 | 82,800 | 10,466.70 |
| 2021-11-01 | 31,300 | 31,450 | 30,750 | 31,450 | 152,000 | 10,483.30 |
| 2021-10-29 | 30,750 | 30,950 | 30,450 | 30,600 | 143,200 | 10,200 |
| 2021-10-28 | 30,500 | 31,050 | 30,450 | 31,050 | 456,800 | 10,350 |
| 2021-10-27 | 30,700 | 30,750 | 30,050 | 30,400 | 218,700 | 10,133.30 |
| 2021-10-26 | 31,550 | 31,700 | 30,900 | 31,000 | 164,600 | 10,333.30 |
| 2021-10-25 | 30,400 | 31,300 | 30,350 | 31,300 | 164,900 | 10,433.30 |
| 2021-10-22 | 31,100 | 31,500 | 30,350 | 31,000 | 369,900 | 10,333.30 |
| 2021-10-21 | 30,750 | 30,850 | 30,000 | 30,100 | 293,100 | 10,033.30 |
| 2021-10-20 | 31,450 | 31,550 | 30,650 | 30,750 | 288,600 | 10,250 |
| 2021-10-19 | 31,100 | 31,550 | 30,850 | 31,200 | 187,400 | 10,400 |
| 2021-10-18 | 30,550 | 30,800 | 30,150 | 30,550 | 258,100 | 10,183.30 |
| 2021-10-15 | 29,600 | 30,200 | 29,560 | 30,000 | 219,500 | 10,000 |
| 2021-10-14 | 29,010 | 29,290 | 28,810 | 29,080 | 187,800 | 9,693.33 |
| 2021-10-13 | 28,500 | 28,900 | 28,420 | 28,530 | 152,900 | 9,510 |
| 2021-10-12 | 29,350 | 29,740 | 28,820 | 28,930 | 161,000 | 9,643.33 |
| 2021-10-11 | 29,500 | 29,680 | 28,870 | 29,430 | 211,500 | 9,810 |
| 2021-10-08 | 30,150 | 30,250 | 29,630 | 29,770 | 215,600 | 9,923.33 |
| 2021-10-07 | 29,320 | 29,730 | 29,030 | 29,290 | 288,500 | 9,763.33 |
| 2021-10-06 | 29,750 | 30,300 | 28,710 | 28,820 | 406,400 | 9,606.67 |
| 2021-10-05 | 29,160 | 29,210 | 28,060 | 28,800 | 447,900 | 9,600 |
| 2021-10-04 | 30,800 | 31,050 | 29,540 | 29,660 | 399,100 | 9,886.67 |
| 2021-10-01 | 30,700 | 31,500 | 30,700 | 31,000 | 250,300 | 10,333.30 |
| 2021-09-30 | 31,850 | 31,850 | 30,950 | 31,350 | 199,200 | 10,450 |
| 2021-09-29 | 31,800 | 31,950 | 31,500 | 31,900 | 350,400 | 10,633.30 |
| 2021-09-28 | 33,100 | 33,400 | 32,900 | 33,200 | 179,100 | 11,066.70 |
| 2021-09-27 | 33,250 | 33,550 | 33,000 | 33,200 | 148,800 | 11,066.70 |
| 2021-09-24 | 34,200 | 34,200 | 33,400 | 33,400 | 214,300 | 11,133.30 |
| 2021-09-22 | 33,550 | 33,750 | 33,100 | 33,150 | 165,700 | 11,050 |
| 2021-09-21 | 32,850 | 33,950 | 32,850 | 33,700 | 177,600 | 11,233.30 |
| 2021-09-17 | 34,200 | 34,650 | 33,950 | 34,250 | 294,200 | 11,416.70 |
| 2021-09-16 | 34,800 | 35,100 | 33,400 | 33,650 | 429,700 | 11,216.70 |
| 2021-09-15 | 36,100 | 36,550 | 36,000 | 36,200 | 226,700 | 12,066.70 |
| 2021-09-14 | 36,100 | 36,600 | 36,050 | 36,350 | 225,000 | 12,116.70 |
| 2021-09-13 | 35,900 | 36,250 | 35,450 | 35,800 | 179,400 | 11,933.30 |
| 2021-09-10 | 34,800 | 35,800 | 34,650 | 35,750 | 285,600 | 11,916.70 |
| 2021-09-09 | 34,250 | 34,950 | 34,200 | 34,500 | 162,300 | 11,500 |
| 2021-09-08 | 33,800 | 34,650 | 33,650 | 34,650 | 214,400 | 11,550 |
| 2021-09-07 | 33,900 | 34,050 | 33,350 | 33,550 | 148,900 | 11,183.30 |
| 2021-09-06 | 33,800 | 33,900 | 33,550 | 33,650 | 124,900 | 11,216.70 |
| 2021-09-03 | 32,600 | 33,550 | 32,550 | 33,300 | 194,900 | 11,100 |
| 2021-09-02 | 32,500 | 32,600 | 32,200 | 32,450 | 127,100 | 10,816.70 |
| 2021-09-01 | 31,750 | 32,250 | 31,750 | 32,100 | 151,400 | 10,700 |
| 2021-08-31 | 31,500 | 32,050 | 31,500 | 32,050 | 140,300 | 10,683.30 |
| 2021-08-30 | 31,800 | 32,000 | 31,550 | 31,850 | 169,100 | 10,616.70 |
| 2021-08-27 | 31,550 | 31,700 | 31,150 | 31,300 | 118,400 | 10,433.30 |
| 2021-08-26 | 31,250 | 31,700 | 31,150 | 31,350 | 119,200 | 10,450 |
| 2021-08-25 | 31,400 | 31,650 | 30,950 | 31,100 | 107,100 | 10,366.70 |
| 2021-08-24 | 31,400 | 31,600 | 31,250 | 31,450 | 118,400 | 10,483.30 |
| 2021-08-23 | 31,100 | 31,300 | 30,800 | 31,000 | 110,800 | 10,333.30 |
| 2021-08-20 | 31,500 | 31,650 | 30,650 | 30,750 | 140,400 | 10,250 |
| 2021-08-19 | 31,500 | 31,750 | 30,950 | 30,950 | 170,200 | 10,316.70 |
| 2021-08-18 | 30,950 | 32,050 | 30,950 | 31,850 | 202,500 | 10,616.70 |
| 2021-08-17 | 32,000 | 32,100 | 30,950 | 30,950 | 141,100 | 10,316.70 |
| 2021-08-16 | 31,050 | 31,250 | 30,900 | 31,200 | 114,900 | 10,400 |
| 2021-08-13 | 31,850 | 32,000 | 31,200 | 31,300 | 140,700 | 10,433.30 |
| 2021-08-12 | 32,450 | 32,450 | 31,900 | 32,000 | 141,400 | 10,666.70 |
| 2021-08-11 | 33,150 | 33,250 | 32,400 | 32,650 | 147,600 | 10,883.30 |
| 2021-08-10 | 33,000 | 33,400 | 32,750 | 33,300 | 139,300 | 11,100 |
| 2021-08-06 | 33,000 | 33,000 | 32,550 | 32,850 | 123,500 | 10,950 |
| 2021-08-05 | 32,600 | 33,100 | 32,550 | 33,100 | 146,400 | 11,033.30 |
| 2021-08-04 | 32,250 | 32,400 | 32,000 | 32,350 | 136,600 | 10,783.30 |
| 2021-08-03 | 31,750 | 32,050 | 31,550 | 31,900 | 139,900 | 10,633.30 |
| 2021-08-02 | 31,650 | 31,700 | 31,300 | 31,500 | 117,600 | 10,500 |
| 2021-07-30 | 31,400 | 31,650 | 31,100 | 31,150 | 135,100 | 10,383.30 |
| 2021-07-29 | 30,950 | 31,400 | 30,750 | 31,400 | 202,100 | 10,466.70 |
| 2021-07-28 | 30,850 | 30,950 | 30,450 | 30,650 | 198,300 | 10,216.70 |
| 2021-07-27 | 31,000 | 31,200 | 30,750 | 31,000 | 134,200 | 10,333.30 |
| 2021-07-26 | 31,350 | 31,500 | 30,850 | 31,050 | 187,100 | 10,350 |
| 2021-07-21 | 31,750 | 31,800 | 30,450 | 30,650 | 534,900 | 10,216.70 |
| 2021-07-20 | 30,600 | 31,350 | 30,600 | 30,800 | 254,300 | 10,266.70 |
| 2021-07-19 | 31,500 | 31,800 | 31,000 | 31,100 | 232,300 | 10,366.70 |
| 2021-07-16 | 31,700 | 32,300 | 31,500 | 32,150 | 213,400 | 10,716.70 |
| 2021-07-15 | 32,500 | 32,950 | 32,500 | 32,650 | 161,400 | 10,883.30 |
| 2021-07-14 | 32,600 | 33,100 | 32,400 | 33,000 | 137,400 | 11,000 |
| 2021-07-13 | 33,050 | 33,100 | 32,500 | 32,550 | 164,100 | 10,850 |
| 2021-07-12 | 33,350 | 33,350 | 32,950 | 33,250 | 116,000 | 11,083.30 |
| 2021-07-09 | 32,300 | 32,700 | 31,900 | 32,650 | 228,600 | 10,883.30 |
| 2021-07-08 | 33,600 | 33,750 | 32,850 | 32,900 | 198,400 | 10,966.70 |
| 2021-07-07 | 33,850 | 34,050 | 33,650 | 33,750 | 163,600 | 11,250 |
| 2021-07-06 | 34,200 | 34,350 | 34,000 | 34,200 | 84,000 | 11,400 |
| 2021-07-05 | 33,900 | 34,200 | 33,700 | 34,200 | 108,500 | 11,400 |
| 2021-07-02 | 34,050 | 34,050 | 33,150 | 33,700 | 227,300 | 11,233.30 |
| 2021-07-01 | 33,850 | 34,500 | 33,750 | 34,350 | 150,500 | 11,450 |
| 2021-06-30 | 33,900 | 34,350 | 33,600 | 33,950 | 198,300 | 11,316.70 |
| 2021-06-29 | 34,500 | 34,500 | 33,650 | 33,700 | 193,000 | 11,233.30 |
| 2021-06-28 | 34,450 | 34,600 | 33,900 | 34,100 | 124,400 | 11,366.70 |
| 2021-06-25 | 34,900 | 35,150 | 34,550 | 34,750 | 141,600 | 11,583.30 |
| 2021-06-24 | 35,150 | 35,150 | 34,550 | 34,800 | 87,100 | 11,600 |
| 2021-06-23 | 34,750 | 34,900 | 34,350 | 34,800 | 130,300 | 11,600 |
| 2021-06-22 | 34,450 | 34,900 | 34,250 | 34,750 | 159,800 | 11,583.30 |
| 2021-06-21 | 34,200 | 34,850 | 34,100 | 34,200 | 210,800 | 11,400 |
| 2021-06-18 | 35,000 | 35,300 | 34,800 | 34,900 | 182,700 | 11,633.30 |
| 2021-06-17 | 34,450 | 34,750 | 34,200 | 34,700 | 131,300 | 11,566.70 |
| 2021-06-16 | 34,400 | 34,850 | 34,350 | 34,800 | 133,600 | 11,600 |
| 2021-06-15 | 35,000 | 35,200 | 34,700 | 35,100 | 181,900 | 11,700 |
| 2021-06-14 | 34,000 | 34,900 | 33,750 | 34,850 | 145,700 | 11,616.70 |
| 2021-06-11 | 33,800 | 34,050 | 33,550 | 33,850 | 165,000 | 11,283.30 |
| 2021-06-10 | 33,250 | 33,800 | 33,150 | 33,750 | 177,000 | 11,250 |
| 2021-06-09 | 33,100 | 33,300 | 32,500 | 33,150 | 159,200 | 11,050 |
| 2021-06-08 | 34,050 | 34,200 | 33,200 | 33,200 | 173,200 | 11,066.70 |
| 2021-06-07 | 34,700 | 34,900 | 33,900 | 34,050 | 152,600 | 11,350 |
| 2021-06-04 | 34,050 | 34,300 | 33,750 | 34,000 | 170,100 | 11,333.30 |
| 2021-06-03 | 33,500 | 34,500 | 33,350 | 34,450 | 176,900 | 11,483.30 |
| 2021-06-02 | 33,550 | 33,600 | 33,050 | 33,200 | 136,300 | 11,066.70 |
| 2021-06-01 | 33,700 | 33,800 | 33,250 | 33,550 | 98,200 | 11,183.30 |
| 2021-05-31 | 33,600 | 33,950 | 33,400 | 33,600 | 104,500 | 11,200 |
| 2021-05-28 | 34,050 | 34,100 | 33,400 | 33,600 | 164,900 | 11,200 |
| 2021-05-27 | 32,950 | 33,550 | 32,750 | 33,400 | 325,000 | 11,133.30 |
| 2021-05-26 | 32,950 | 33,000 | 32,500 | 32,650 | 169,900 | 10,883.30 |
| 2021-05-25 | 32,250 | 32,550 | 31,850 | 32,550 | 186,800 | 10,850 |
| 2021-05-24 | 31,450 | 31,900 | 31,300 | 31,650 | 198,200 | 10,550 |
| 2021-05-21 | 32,400 | 32,400 | 31,100 | 31,150 | 191,100 | 10,383.30 |
| 2021-05-20 | 31,000 | 31,850 | 31,000 | 31,500 | 154,300 | 10,500 |
| 2021-05-19 | 31,150 | 31,250 | 30,700 | 30,950 | 176,200 | 10,316.70 |
| 2021-05-18 | 31,550 | 31,750 | 31,250 | 31,550 | 175,700 | 10,516.70 |
| 2021-05-17 | 32,750 | 32,800 | 31,100 | 31,300 | 224,300 | 10,433.30 |
| 2021-05-14 | 31,600 | 32,250 | 31,500 | 32,050 | 254,000 | 10,683.30 |
| 2021-05-13 | 31,450 | 31,600 | 31,000 | 31,150 | 301,300 | 10,383.30 |
| 2021-05-12 | 33,850 | 34,000 | 32,050 | 32,400 | 334,100 | 10,800 |
| 2021-05-11 | 34,400 | 34,550 | 33,400 | 33,550 | 311,900 | 11,183.30 |
| 2021-05-10 | 35,100 | 35,300 | 34,950 | 35,100 | 167,400 | 11,700 |
| 2021-05-07 | 35,200 | 35,900 | 34,700 | 35,300 | 208,900 | 11,766.70 |
| 2021-05-06 | 35,550 | 35,600 | 34,500 | 35,150 | 277,900 | 11,716.70 |
| 2021-04-30 | 36,650 | 36,800 | 35,150 | 35,400 | 272,600 | 11,800 |
| 2021-04-28 | 37,200 | 37,350 | 36,700 | 36,900 | 198,300 | 12,300 |
| 2021-04-27 | 38,150 | 38,200 | 37,200 | 37,300 | 199,100 | 12,433.30 |
| 2021-04-26 | 37,700 | 38,350 | 37,400 | 38,100 | 207,900 | 12,700 |
| 2021-04-23 | 36,700 | 37,650 | 36,200 | 37,550 | 319,400 | 12,516.70 |
| 2021-04-22 | 37,400 | 37,750 | 37,050 | 37,700 | 174,500 | 12,566.70 |
| 2021-04-21 | 36,750 | 37,000 | 36,250 | 36,350 | 152,500 | 12,116.70 |
| 2021-04-20 | 37,200 | 37,750 | 37,150 | 37,400 | 132,500 | 12,466.70 |
| 2021-04-19 | 37,300 | 37,800 | 37,250 | 37,750 | 89,400 | 12,583.30 |
| 2021-04-16 | 38,300 | 38,300 | 37,300 | 37,300 | 136,600 | 12,433.30 |
| 2021-04-15 | 37,300 | 37,900 | 37,000 | 37,750 | 140,800 | 12,583.30 |
| 2021-04-14 | 37,850 | 37,900 | 37,500 | 37,700 | 90,700 | 12,566.70 |
| 2021-04-13 | 37,600 | 37,900 | 37,200 | 37,700 | 131,300 | 12,566.70 |
| 2021-04-12 | 38,150 | 38,150 | 37,400 | 37,750 | 130,900 | 12,583.30 |
| 2021-04-09 | 37,800 | 38,300 | 37,650 | 37,850 | 174,000 | 12,616.70 |
| 2021-04-08 | 37,550 | 38,000 | 37,250 | 38,000 | 170,000 | 12,666.70 |
| 2021-04-07 | 36,500 | 37,500 | 36,400 | 37,400 | 240,000 | 12,466.70 |
| 2021-04-06 | 37,800 | 37,800 | 36,800 | 36,950 | 181,900 | 12,316.70 |
| 2021-04-05 | 37,500 | 38,000 | 37,250 | 37,700 | 169,500 | 12,566.70 |
| 2021-04-02 | 37,150 | 37,350 | 36,650 | 37,000 | 182,200 | 12,333.30 |
| 2021-04-01 | 35,550 | 36,600 | 35,500 | 36,600 | 261,500 | 12,200 |
| 2021-03-31 | 35,250 | 35,250 | 34,750 | 34,750 | 144,800 | 11,583.30 |
| 2021-03-30 | 35,050 | 35,350 | 34,600 | 35,250 | 157,300 | 11,750 |
| 2021-03-29 | 35,450 | 35,700 | 35,000 | 35,250 | 173,300 | 11,750 |
| 2021-03-26 | 34,400 | 34,800 | 34,200 | 34,750 | 112,600 | 11,583.30 |
| 2021-03-25 | 34,150 | 34,500 | 33,550 | 34,450 | 180,400 | 11,483.30 |
| 2021-03-24 | 33,800 | 35,000 | 33,750 | 34,000 | 255,100 | 11,333.30 |
| 2021-03-23 | 34,700 | 35,000 | 33,950 | 34,000 | 168,100 | 11,333.30 |
| 2021-03-22 | 34,150 | 34,200 | 33,700 | 33,800 | 170,100 | 11,266.70 |
| 2021-03-19 | 34,000 | 34,400 | 33,850 | 34,300 | 198,500 | 11,433.30 |
| 2021-03-18 | 34,750 | 35,350 | 34,500 | 34,950 | 226,200 | 11,650 |
| 2021-03-17 | 34,950 | 35,150 | 33,650 | 34,050 | 306,200 | 11,350 |
| 2021-03-16 | 34,150 | 35,050 | 34,150 | 34,850 | 168,700 | 11,616.70 |
| 2021-03-15 | 33,900 | 34,200 | 33,450 | 33,850 | 148,000 | 11,283.30 |
| 2021-03-12 | 33,450 | 34,350 | 33,250 | 34,250 | 233,000 | 11,416.70 |
| 2021-03-11 | 32,300 | 33,000 | 32,050 | 32,850 | 143,600 | 10,950 |
| 2021-03-10 | 33,400 | 33,750 | 32,450 | 32,650 | 231,300 | 10,883.30 |
| 2021-03-09 | 31,600 | 32,300 | 30,950 | 32,000 | 242,800 | 10,666.70 |
| 2021-03-08 | 33,400 | 33,450 | 32,050 | 32,100 | 238,000 | 10,700 |
| 2021-03-05 | 32,000 | 32,900 | 31,750 | 32,850 | 192,300 | 10,950 |
| 2021-03-04 | 33,000 | 33,550 | 32,650 | 32,950 | 175,500 | 10,983.30 |
| 2021-03-03 | 34,300 | 34,450 | 33,350 | 33,700 | 193,100 | 11,233.30 |
| 2021-03-02 | 34,900 | 35,200 | 33,950 | 34,300 | 215,400 | 11,433.30 |
| 2021-03-01 | 34,100 | 35,300 | 33,850 | 34,750 | 235,600 | 11,583.30 |
| 2021-02-26 | 33,900 | 34,050 | 33,150 | 33,400 | 226,700 | 11,133.30 |
| 2021-02-25 | 34,850 | 35,350 | 34,700 | 34,850 | 114,500 | 11,616.70 |
| 2021-02-24 | 34,800 | 34,950 | 34,100 | 34,550 | 169,200 | 11,516.70 |
| 2021-02-22 | 34,950 | 35,500 | 34,550 | 35,500 | 195,000 | 11,833.30 |
| 2021-02-19 | 33,850 | 34,950 | 33,750 | 34,950 | 140,000 | 11,650 |
| 2021-02-18 | 34,500 | 34,850 | 34,300 | 34,500 | 127,300 | 11,500 |
| 2021-02-17 | 35,150 | 35,150 | 33,800 | 34,950 | 266,900 | 11,650 |
| 2021-02-16 | 35,750 | 36,100 | 35,100 | 35,350 | 185,600 | 11,783.30 |
| 2021-02-15 | 35,300 | 35,600 | 35,100 | 35,550 | 143,500 | 11,850 |
| 2021-02-12 | 35,100 | 35,200 | 34,450 | 34,650 | 197,100 | 11,550 |
| 2021-02-10 | 35,100 | 35,200 | 34,250 | 34,300 | 190,700 | 11,433.30 |
| 2021-02-09 | 34,650 | 35,200 | 34,250 | 35,200 | 256,200 | 11,733.30 |
| 2021-02-08 | 33,200 | 34,050 | 32,650 | 33,950 | 167,900 | 11,316.70 |
| 2021-02-05 | 34,100 | 34,100 | 33,150 | 33,650 | 165,300 | 11,216.70 |
| 2021-02-04 | 34,750 | 34,750 | 33,450 | 33,600 | 262,300 | 11,200 |
| 2021-02-03 | 36,000 | 36,000 | 34,600 | 35,100 | 165,600 | 11,700 |
| 2021-02-02 | 35,500 | 35,600 | 34,800 | 35,550 | 139,200 | 11,850 |
| 2021-02-01 | 33,900 | 35,050 | 33,700 | 34,900 | 133,700 | 11,633.30 |
| 2021-01-29 | 35,500 | 35,700 | 34,050 | 34,050 | 239,100 | 11,350 |
| 2021-01-28 | 35,000 | 35,900 | 34,900 | 35,050 | 261,700 | 11,683.30 |
| 2021-01-27 | 36,700 | 36,850 | 35,300 | 36,100 | 405,400 | 12,033.30 |
| 2021-01-26 | 36,950 | 37,850 | 36,900 | 37,650 | 193,400 | 12,550 |
| 2021-01-25 | 37,450 | 37,500 | 36,900 | 37,200 | 108,200 | 12,400 |
| 2021-01-22 | 37,050 | 37,250 | 36,700 | 36,900 | 111,400 | 12,300 |
| 2021-01-21 | 37,600 | 37,600 | 36,400 | 36,850 | 257,500 | 12,283.30 |
| 2021-01-20 | 38,150 | 38,150 | 37,500 | 37,650 | 153,800 | 12,550 |
| 2021-01-19 | 37,950 | 38,100 | 37,400 | 37,600 | 170,100 | 12,533.30 |
| 2021-01-18 | 37,450 | 37,800 | 37,100 | 37,500 | 118,500 | 12,500 |
| 2021-01-15 | 38,300 | 38,950 | 37,400 | 37,950 | 276,500 | 12,650 |
| 2021-01-14 | 37,950 | 38,650 | 36,600 | 37,250 | 304,400 | 12,416.70 |
| 2021-01-13 | 38,150 | 38,250 | 37,450 | 38,250 | 209,400 | 12,750 |
| 2021-01-12 | 36,500 | 37,150 | 36,350 | 37,050 | 201,000 | 12,350 |
| 2021-01-08 | 36,050 | 36,600 | 35,850 | 36,100 | 167,600 | 12,033.30 |
| 2021-01-07 | 35,150 | 35,750 | 35,100 | 35,550 | 111,800 | 11,850 |
| 2021-01-06 | 35,400 | 35,600 | 34,750 | 34,900 | 96,000 | 11,633.30 |
| 2021-01-05 | 34,600 | 35,550 | 34,450 | 35,300 | 179,700 | 11,766.70 |
| 2021-01-04 | 34,900 | 35,000 | 34,250 | 34,400 | 107,700 | 11,466.70 |
分割・併合履歴 ： [2023-03-30]1株→3株 [2000-03-28]1株→1.5株
