7059 (株)コプロ・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 | 1,306 | 1,346 | 1,306 | 1,341 | 31,400 | 670.50 |
| 2021-12-29 | 1,264 | 1,335 | 1,264 | 1,335 | 50,400 | 667.50 |
| 2021-12-28 | 1,240 | 1,272 | 1,240 | 1,263 | 34,900 | 631.50 |
| 2021-12-27 | 1,273 | 1,281 | 1,236 | 1,247 | 39,000 | 623.50 |
| 2021-12-24 | 1,296 | 1,303 | 1,270 | 1,277 | 23,000 | 638.50 |
| 2021-12-23 | 1,288 | 1,301 | 1,276 | 1,289 | 41,800 | 644.50 |
| 2021-12-22 | 1,242 | 1,300 | 1,242 | 1,295 | 56,000 | 647.50 |
| 2021-12-21 | 1,234 | 1,256 | 1,226 | 1,242 | 31,000 | 621 |
| 2021-12-20 | 1,259 | 1,275 | 1,234 | 1,238 | 48,100 | 619 |
| 2021-12-17 | 1,290 | 1,290 | 1,254 | 1,271 | 49,600 | 635.50 |
| 2021-12-16 | 1,299 | 1,310 | 1,270 | 1,293 | 65,600 | 646.50 |
| 2021-12-15 | 1,248 | 1,285 | 1,247 | 1,278 | 62,900 | 639 |
| 2021-12-14 | 1,220 | 1,251 | 1,220 | 1,249 | 41,300 | 624.50 |
| 2021-12-13 | 1,240 | 1,248 | 1,212 | 1,243 | 40,900 | 621.50 |
| 2021-12-10 | 1,260 | 1,260 | 1,222 | 1,236 | 52,100 | 618 |
| 2021-12-09 | 1,221 | 1,276 | 1,221 | 1,273 | 72,500 | 636.50 |
| 2021-12-08 | 1,230 | 1,260 | 1,210 | 1,233 | 49,500 | 616.50 |
| 2021-12-07 | 1,162 | 1,225 | 1,162 | 1,218 | 58,300 | 609 |
| 2021-12-06 | 1,158 | 1,161 | 1,122 | 1,152 | 352,700 | 576 |
| 2021-12-03 | 1,140 | 1,175 | 1,122 | 1,170 | 37,400 | 585 |
| 2021-12-02 | 1,193 | 1,193 | 1,112 | 1,131 | 120,100 | 565.50 |
| 2021-12-01 | 1,251 | 1,251 | 1,196 | 1,201 | 84,200 | 600.50 |
| 2021-11-30 | 1,326 | 1,331 | 1,262 | 1,262 | 79,300 | 631 |
| 2021-11-29 | 1,306 | 1,340 | 1,297 | 1,303 | 85,300 | 651.50 |
| 2021-11-26 | 1,335 | 1,339 | 1,296 | 1,336 | 79,800 | 668 |
| 2021-11-25 | 1,335 | 1,356 | 1,315 | 1,341 | 47,100 | 670.50 |
| 2021-11-24 | 1,331 | 1,351 | 1,314 | 1,335 | 29,600 | 667.50 |
| 2021-11-22 | 1,346 | 1,348 | 1,311 | 1,331 | 55,700 | 665.50 |
| 2021-11-19 | 1,390 | 1,390 | 1,335 | 1,346 | 64,800 | 673 |
| 2021-11-18 | 1,392 | 1,419 | 1,359 | 1,390 | 162,600 | 695 |
| 2021-11-17 | 1,380 | 1,417 | 1,365 | 1,410 | 114,800 | 705 |
| 2021-11-16 | 1,312 | 1,387 | 1,312 | 1,384 | 83,200 | 692 |
| 2021-11-15 | 1,317 | 1,331 | 1,278 | 1,311 | 62,500 | 655.50 |
| 2021-11-12 | 1,230 | 1,317 | 1,230 | 1,308 | 128,000 | 654 |
| 2021-11-11 | 1,238 | 1,238 | 1,216 | 1,224 | 32,800 | 612 |
| 2021-11-10 | 1,221 | 1,251 | 1,210 | 1,247 | 33,800 | 623.50 |
| 2021-11-09 | 1,233 | 1,243 | 1,221 | 1,223 | 31,800 | 611.50 |
| 2021-11-08 | 1,240 | 1,242 | 1,223 | 1,241 | 22,400 | 620.50 |
| 2021-11-05 | 1,250 | 1,250 | 1,227 | 1,243 | 22,400 | 621.50 |
| 2021-11-04 | 1,258 | 1,260 | 1,239 | 1,240 | 40,800 | 620 |
| 2021-11-02 | 1,243 | 1,263 | 1,243 | 1,256 | 36,700 | 628 |
| 2021-11-01 | 1,245 | 1,248 | 1,234 | 1,244 | 18,600 | 622 |
| 2021-10-29 | 1,233 | 1,234 | 1,219 | 1,225 | 25,000 | 612.50 |
| 2021-10-28 | 1,245 | 1,257 | 1,224 | 1,231 | 144,400 | 615.50 |
| 2021-10-27 | 1,251 | 1,271 | 1,245 | 1,245 | 30,700 | 622.50 |
| 2021-10-26 | 1,237 | 1,262 | 1,237 | 1,253 | 59,700 | 626.50 |
| 2021-10-25 | 1,225 | 1,231 | 1,215 | 1,230 | 28,800 | 615 |
| 2021-10-22 | 1,230 | 1,237 | 1,221 | 1,222 | 55,900 | 611 |
| 2021-10-21 | 1,226 | 1,237 | 1,220 | 1,230 | 50,200 | 615 |
| 2021-10-20 | 1,212 | 1,228 | 1,212 | 1,226 | 43,900 | 613 |
| 2021-10-19 | 1,209 | 1,213 | 1,204 | 1,212 | 25,100 | 606 |
| 2021-10-18 | 1,217 | 1,218 | 1,199 | 1,212 | 34,100 | 606 |
| 2021-10-15 | 1,195 | 1,217 | 1,194 | 1,217 | 59,500 | 608.50 |
| 2021-10-14 | 1,190 | 1,197 | 1,182 | 1,195 | 37,500 | 597.50 |
| 2021-10-13 | 1,218 | 1,218 | 1,197 | 1,204 | 47,700 | 602 |
| 2021-10-12 | 1,228 | 1,228 | 1,197 | 1,209 | 70,200 | 604.50 |
| 2021-10-11 | 1,228 | 1,233 | 1,210 | 1,230 | 47,000 | 615 |
| 2021-10-08 | 1,216 | 1,226 | 1,202 | 1,221 | 72,600 | 610.50 |
| 2021-10-07 | 1,166 | 1,216 | 1,166 | 1,210 | 97,600 | 605 |
| 2021-10-06 | 1,170 | 1,195 | 1,152 | 1,166 | 54,700 | 583 |
| 2021-10-05 | 1,185 | 1,190 | 1,139 | 1,173 | 103,800 | 586.50 |
| 2021-10-04 | 1,200 | 1,206 | 1,185 | 1,189 | 55,200 | 594.50 |
| 2021-10-01 | 1,190 | 1,198 | 1,163 | 1,183 | 88,400 | 591.50 |
| 2021-09-30 | 1,223 | 1,223 | 1,193 | 1,195 | 79,900 | 597.50 |
| 2021-09-29 | 1,225 | 1,232 | 1,210 | 1,223 | 62,300 | 611.50 |
| 2021-09-28 | 1,258 | 1,258 | 1,232 | 1,245 | 56,800 | 622.50 |
| 2021-09-27 | 1,237 | 1,273 | 1,233 | 1,247 | 57,400 | 623.50 |
| 2021-09-24 | 1,254 | 1,262 | 1,232 | 1,238 | 61,500 | 619 |
| 2021-09-22 | 1,227 | 1,244 | 1,224 | 1,241 | 94,100 | 620.50 |
| 2021-09-21 | 1,240 | 1,248 | 1,219 | 1,226 | 87,300 | 613 |
| 2021-09-17 | 1,241 | 1,266 | 1,241 | 1,261 | 51,000 | 630.50 |
| 2021-09-16 | 1,297 | 1,301 | 1,229 | 1,254 | 135,200 | 627 |
| 2021-09-15 | 1,309 | 1,338 | 1,272 | 1,284 | 393,100 | 642 |
| 2021-09-14 | 1,199 | 1,199 | 1,176 | 1,189 | 30,700 | 594.50 |
| 2021-09-13 | 1,198 | 1,212 | 1,182 | 1,185 | 49,600 | 592.50 |
| 2021-09-10 | 1,149 | 1,196 | 1,149 | 1,196 | 54,600 | 598 |
| 2021-09-09 | 1,139 | 1,166 | 1,127 | 1,158 | 58,900 | 579 |
| 2021-09-08 | 1,143 | 1,151 | 1,120 | 1,125 | 118,200 | 562.50 |
| 2021-09-07 | 1,140 | 1,163 | 1,128 | 1,156 | 58,500 | 578 |
| 2021-09-06 | 1,152 | 1,152 | 1,124 | 1,129 | 58,300 | 564.50 |
| 2021-09-03 | 1,113 | 1,126 | 1,097 | 1,122 | 120,800 | 561 |
| 2021-09-02 | 1,138 | 1,138 | 1,114 | 1,121 | 77,900 | 560.50 |
| 2021-09-01 | 1,131 | 1,159 | 1,131 | 1,148 | 34,900 | 574 |
| 2021-08-31 | 1,119 | 1,140 | 1,118 | 1,135 | 53,400 | 567.50 |
| 2021-08-30 | 1,110 | 1,148 | 1,110 | 1,125 | 54,200 | 562.50 |
| 2021-08-27 | 1,120 | 1,128 | 1,104 | 1,105 | 91,000 | 552.50 |
| 2021-08-26 | 1,144 | 1,144 | 1,121 | 1,128 | 84,400 | 564 |
| 2021-08-25 | 1,168 | 1,182 | 1,153 | 1,157 | 24,100 | 578.50 |
| 2021-08-24 | 1,135 | 1,183 | 1,135 | 1,175 | 30,700 | 587.50 |
| 2021-08-23 | 1,141 | 1,152 | 1,132 | 1,139 | 24,800 | 569.50 |
| 2021-08-20 | 1,160 | 1,175 | 1,132 | 1,141 | 52,500 | 570.50 |
| 2021-08-19 | 1,151 | 1,180 | 1,151 | 1,160 | 44,300 | 580 |
| 2021-08-18 | 1,135 | 1,177 | 1,124 | 1,171 | 148,300 | 585.50 |
| 2021-08-17 | 1,141 | 1,146 | 1,106 | 1,135 | 68,300 | 567.50 |
| 2021-08-16 | 1,191 | 1,191 | 1,126 | 1,146 | 74,400 | 573 |
| 2021-08-13 | 1,208 | 1,211 | 1,181 | 1,201 | 47,100 | 600.50 |
| 2021-08-12 | 1,185 | 1,210 | 1,180 | 1,206 | 78,300 | 603 |
| 2021-08-11 | 1,201 | 1,217 | 1,184 | 1,215 | 33,300 | 607.50 |
| 2021-08-10 | 1,194 | 1,201 | 1,161 | 1,197 | 26,400 | 598.50 |
| 2021-08-06 | 1,230 | 1,230 | 1,195 | 1,200 | 50,700 | 600 |
| 2021-08-05 | 1,273 | 1,282 | 1,237 | 1,237 | 44,800 | 618.50 |
| 2021-08-04 | 1,314 | 1,314 | 1,279 | 1,286 | 19,200 | 643 |
| 2021-08-03 | 1,328 | 1,337 | 1,307 | 1,312 | 11,500 | 656 |
| 2021-08-02 | 1,300 | 1,328 | 1,300 | 1,328 | 17,600 | 664 |
| 2021-07-30 | 1,327 | 1,327 | 1,292 | 1,296 | 13,600 | 648 |
| 2021-07-29 | 1,320 | 1,321 | 1,301 | 1,316 | 13,600 | 658 |
| 2021-07-28 | 1,334 | 1,334 | 1,293 | 1,299 | 16,800 | 649.50 |
| 2021-07-27 | 1,333 | 1,343 | 1,333 | 1,334 | 10,500 | 667 |
| 2021-07-26 | 1,310 | 1,348 | 1,310 | 1,340 | 19,200 | 670 |
| 2021-07-21 | 1,312 | 1,314 | 1,290 | 1,301 | 21,300 | 650.50 |
| 2021-07-20 | 1,290 | 1,308 | 1,288 | 1,290 | 17,400 | 645 |
| 2021-07-19 | 1,316 | 1,325 | 1,292 | 1,303 | 32,800 | 651.50 |
| 2021-07-16 | 1,302 | 1,335 | 1,295 | 1,334 | 18,100 | 667 |
| 2021-07-15 | 1,364 | 1,364 | 1,291 | 1,301 | 31,900 | 650.50 |
| 2021-07-14 | 1,353 | 1,362 | 1,333 | 1,355 | 13,800 | 677.50 |
| 2021-07-13 | 1,376 | 1,412 | 1,324 | 1,353 | 79,800 | 676.50 |
| 2021-07-12 | 1,298 | 1,377 | 1,290 | 1,376 | 79,300 | 688 |
| 2021-07-09 | 1,269 | 1,293 | 1,257 | 1,287 | 43,900 | 643.50 |
| 2021-07-08 | 1,285 | 1,287 | 1,269 | 1,276 | 36,900 | 638 |
| 2021-07-07 | 1,263 | 1,271 | 1,255 | 1,269 | 15,100 | 634.50 |
| 2021-07-06 | 1,263 | 1,263 | 1,255 | 1,262 | 21,500 | 631 |
| 2021-07-05 | 1,299 | 1,299 | 1,260 | 1,268 | 21,900 | 634 |
| 2021-07-02 | 1,260 | 1,281 | 1,260 | 1,270 | 11,500 | 635 |
| 2021-07-01 | 1,288 | 1,288 | 1,255 | 1,258 | 25,000 | 629 |
| 2021-06-30 | 1,301 | 1,306 | 1,272 | 1,274 | 33,500 | 637 |
| 2021-06-29 | 1,310 | 1,317 | 1,298 | 1,298 | 17,100 | 649 |
| 2021-06-28 | 1,290 | 1,333 | 1,290 | 1,315 | 44,500 | 657.50 |
| 2021-06-25 | 1,294 | 1,300 | 1,284 | 1,284 | 24,400 | 642 |
| 2021-06-24 | 1,301 | 1,317 | 1,291 | 1,294 | 34,100 | 647 |
| 2021-06-23 | 1,276 | 1,309 | 1,276 | 1,301 | 32,400 | 650.50 |
| 2021-06-22 | 1,285 | 1,286 | 1,271 | 1,276 | 45,000 | 638 |
| 2021-06-21 | 1,261 | 1,288 | 1,260 | 1,281 | 55,200 | 640.50 |
| 2021-06-18 | 1,270 | 1,277 | 1,256 | 1,261 | 33,200 | 630.50 |
| 2021-06-17 | 1,277 | 1,278 | 1,253 | 1,270 | 40,400 | 635 |
| 2021-06-16 | 1,293 | 1,297 | 1,272 | 1,277 | 37,600 | 638.50 |
| 2021-06-15 | 1,300 | 1,304 | 1,290 | 1,292 | 21,400 | 646 |
| 2021-06-14 | 1,281 | 1,298 | 1,265 | 1,294 | 23,200 | 647 |
| 2021-06-11 | 1,290 | 1,297 | 1,269 | 1,273 | 36,200 | 636.50 |
| 2021-06-10 | 1,302 | 1,304 | 1,280 | 1,284 | 24,700 | 642 |
| 2021-06-09 | 1,304 | 1,324 | 1,293 | 1,299 | 38,400 | 649.50 |
| 2021-06-08 | 1,308 | 1,311 | 1,300 | 1,304 | 9,600 | 652 |
| 2021-06-07 | 1,311 | 1,315 | 1,295 | 1,300 | 27,100 | 650 |
| 2021-06-04 | 1,340 | 1,340 | 1,298 | 1,310 | 20,700 | 655 |
| 2021-06-03 | 1,340 | 1,354 | 1,307 | 1,321 | 28,400 | 660.50 |
| 2021-06-02 | 1,387 | 1,387 | 1,338 | 1,338 | 43,900 | 669 |
| 2021-06-01 | 1,372 | 1,385 | 1,345 | 1,371 | 34,400 | 685.50 |
| 2021-05-31 | 1,314 | 1,376 | 1,314 | 1,372 | 86,000 | 686 |
| 2021-05-28 | 1,297 | 1,300 | 1,276 | 1,298 | 19,800 | 649 |
| 2021-05-27 | 1,315 | 1,315 | 1,277 | 1,300 | 21,100 | 650 |
| 2021-05-26 | 1,331 | 1,331 | 1,288 | 1,289 | 13,500 | 644.50 |
| 2021-05-25 | 1,312 | 1,329 | 1,300 | 1,315 | 24,600 | 657.50 |
| 2021-05-24 | 1,331 | 1,331 | 1,290 | 1,319 | 29,900 | 659.50 |
| 2021-05-21 | 1,321 | 1,339 | 1,292 | 1,301 | 27,200 | 650.50 |
| 2021-05-20 | 1,310 | 1,353 | 1,310 | 1,330 | 31,600 | 665 |
| 2021-05-19 | 1,276 | 1,315 | 1,276 | 1,305 | 38,300 | 652.50 |
| 2021-05-18 | 1,273 | 1,314 | 1,256 | 1,306 | 46,900 | 653 |
| 2021-05-17 | 1,330 | 1,330 | 1,231 | 1,250 | 200,100 | 625 |
| 2021-05-14 | 1,268 | 1,349 | 1,268 | 1,348 | 63,900 | 674 |
| 2021-05-13 | 1,265 | 1,299 | 1,263 | 1,272 | 60,700 | 636 |
| 2021-05-12 | 1,310 | 1,310 | 1,263 | 1,279 | 39,600 | 639.50 |
| 2021-05-11 | 1,320 | 1,320 | 1,291 | 1,299 | 49,400 | 649.50 |
| 2021-05-10 | 1,375 | 1,375 | 1,326 | 1,326 | 29,100 | 663 |
| 2021-05-07 | 1,350 | 1,372 | 1,349 | 1,371 | 14,100 | 685.50 |
| 2021-05-06 | 1,330 | 1,388 | 1,330 | 1,355 | 60,500 | 677.50 |
| 2021-04-30 | 1,328 | 1,328 | 1,288 | 1,320 | 27,500 | 660 |
| 2021-04-28 | 1,351 | 1,351 | 1,316 | 1,319 | 85,600 | 659.50 |
| 2021-04-27 | 1,350 | 1,374 | 1,341 | 1,349 | 21,800 | 674.50 |
| 2021-04-26 | 1,371 | 1,388 | 1,348 | 1,348 | 35,100 | 674 |
| 2021-04-23 | 1,367 | 1,406 | 1,367 | 1,374 | 21,300 | 687 |
| 2021-04-22 | 1,404 | 1,414 | 1,378 | 1,389 | 21,000 | 694.50 |
| 2021-04-21 | 1,421 | 1,424 | 1,365 | 1,374 | 55,400 | 687 |
| 2021-04-20 | 1,420 | 1,460 | 1,420 | 1,427 | 45,800 | 713.50 |
| 2021-04-19 | 1,440 | 1,469 | 1,418 | 1,418 | 50,900 | 709 |
| 2021-04-16 | 1,431 | 1,458 | 1,419 | 1,434 | 44,100 | 717 |
| 2021-04-15 | 1,425 | 1,462 | 1,425 | 1,443 | 38,500 | 721.50 |
| 2021-04-14 | 1,425 | 1,443 | 1,414 | 1,440 | 20,900 | 720 |
| 2021-04-13 | 1,424 | 1,452 | 1,424 | 1,435 | 28,300 | 717.50 |
| 2021-04-12 | 1,444 | 1,452 | 1,413 | 1,432 | 29,400 | 716 |
| 2021-04-09 | 1,386 | 1,451 | 1,386 | 1,433 | 53,200 | 716.50 |
| 2021-04-08 | 1,420 | 1,420 | 1,362 | 1,382 | 114,200 | 691 |
| 2021-04-07 | 1,441 | 1,444 | 1,420 | 1,432 | 27,200 | 716 |
| 2021-04-06 | 1,448 | 1,448 | 1,419 | 1,426 | 39,700 | 713 |
| 2021-04-05 | 1,458 | 1,462 | 1,422 | 1,438 | 27,400 | 719 |
| 2021-04-02 | 1,439 | 1,447 | 1,409 | 1,429 | 22,600 | 714.50 |
| 2021-04-01 | 1,465 | 1,465 | 1,406 | 1,409 | 39,600 | 704.50 |
| 2021-03-31 | 1,456 | 1,477 | 1,448 | 1,451 | 24,200 | 725.50 |
| 2021-03-30 | 1,449 | 1,490 | 1,449 | 1,473 | 28,100 | 736.50 |
| 2021-03-29 | 3,015 | 3,045 | 2,958 | 2,975 | 28,900 | 743.75 |
| 2021-03-26 | 2,973 | 3,040 | 2,958 | 3,030 | 20,400 | 757.50 |
| 2021-03-25 | 2,919 | 2,999 | 2,890 | 2,974 | 31,300 | 743.50 |
| 2021-03-24 | 2,935 | 2,946 | 2,865 | 2,919 | 44,600 | 729.75 |
| 2021-03-23 | 2,980 | 3,000 | 2,950 | 2,951 | 24,900 | 737.75 |
| 2021-03-22 | 3,030 | 3,030 | 2,960 | 2,976 | 23,500 | 744 |
| 2021-03-19 | 3,000 | 3,040 | 2,980 | 3,040 | 21,100 | 760 |
| 2021-03-18 | 3,010 | 3,035 | 2,992 | 3,000 | 29,100 | 750 |
| 2021-03-17 | 2,980 | 2,992 | 2,938 | 2,989 | 27,000 | 747.25 |
| 2021-03-16 | 2,920 | 2,983 | 2,910 | 2,980 | 21,900 | 745 |
| 2021-03-15 | 2,886 | 2,909 | 2,861 | 2,889 | 24,500 | 722.25 |
| 2021-03-12 | 2,900 | 2,917 | 2,862 | 2,885 | 24,600 | 721.25 |
| 2021-03-11 | 2,860 | 2,895 | 2,840 | 2,890 | 14,600 | 722.50 |
| 2021-03-10 | 2,881 | 2,881 | 2,830 | 2,862 | 23,800 | 715.50 |
| 2021-03-09 | 2,884 | 2,890 | 2,810 | 2,881 | 31,200 | 720.25 |
| 2021-03-08 | 2,936 | 2,938 | 2,851 | 2,862 | 33,500 | 715.50 |
| 2021-03-05 | 2,877 | 2,900 | 2,800 | 2,900 | 29,000 | 725 |
| 2021-03-04 | 2,927 | 2,938 | 2,816 | 2,858 | 35,600 | 714.50 |
| 2021-03-03 | 2,862 | 2,937 | 2,862 | 2,937 | 34,800 | 734.25 |
| 2021-03-02 | 2,850 | 2,920 | 2,824 | 2,860 | 38,600 | 715 |
| 2021-03-01 | 2,740 | 2,823 | 2,727 | 2,823 | 36,100 | 705.75 |
| 2021-02-26 | 2,740 | 2,751 | 2,680 | 2,725 | 62,700 | 681.25 |
| 2021-02-25 | 2,838 | 2,838 | 2,767 | 2,767 | 50,000 | 691.75 |
| 2021-02-24 | 2,853 | 2,891 | 2,812 | 2,817 | 46,900 | 704.25 |
| 2021-02-22 | 2,849 | 2,874 | 2,820 | 2,832 | 36,900 | 708 |
| 2021-02-19 | 2,900 | 2,922 | 2,809 | 2,843 | 60,300 | 710.75 |
| 2021-02-18 | 2,979 | 3,010 | 2,918 | 2,922 | 62,800 | 730.50 |
| 2021-02-17 | 2,975 | 2,988 | 2,913 | 2,931 | 54,200 | 732.75 |
| 2021-02-16 | 3,000 | 3,020 | 2,935 | 2,956 | 92,900 | 739 |
| 2021-02-15 | 3,150 | 3,150 | 2,990 | 3,025 | 119,400 | 756.25 |
| 2021-02-12 | 3,150 | 3,315 | 3,115 | 3,135 | 290,800 | 783.75 |
| 2021-02-10 | 3,700 | 3,740 | 3,680 | 3,720 | 16,000 | 930 |
| 2021-02-09 | 3,760 | 3,760 | 3,620 | 3,690 | 23,400 | 922.50 |
| 2021-02-08 | 3,670 | 3,805 | 3,670 | 3,775 | 32,400 | 943.75 |
| 2021-02-05 | 3,780 | 3,780 | 3,610 | 3,660 | 21,200 | 915 |
| 2021-02-04 | 3,675 | 3,765 | 3,670 | 3,745 | 17,200 | 936.25 |
| 2021-02-03 | 3,685 | 3,800 | 3,680 | 3,730 | 31,500 | 932.50 |
| 2021-02-02 | 3,600 | 3,720 | 3,600 | 3,660 | 39,400 | 915 |
| 2021-02-01 | 3,530 | 3,610 | 3,495 | 3,565 | 25,700 | 891.25 |
| 2021-01-29 | 3,800 | 3,835 | 3,525 | 3,560 | 50,100 | 890 |
| 2021-01-28 | 3,750 | 3,850 | 3,740 | 3,770 | 38,900 | 942.50 |
| 2021-01-27 | 3,810 | 3,960 | 3,800 | 3,850 | 30,800 | 962.50 |
| 2021-01-26 | 3,940 | 3,960 | 3,755 | 3,755 | 43,800 | 938.75 |
| 2021-01-25 | 4,130 | 4,205 | 3,895 | 3,935 | 78,200 | 983.75 |
| 2021-01-22 | 3,730 | 4,145 | 3,730 | 4,130 | 70,700 | 1,032.50 |
| 2021-01-21 | 3,680 | 3,770 | 3,680 | 3,760 | 39,000 | 940 |
| 2021-01-20 | 3,760 | 3,775 | 3,685 | 3,705 | 30,600 | 926.25 |
| 2021-01-19 | 3,810 | 3,845 | 3,755 | 3,765 | 16,100 | 941.25 |
| 2021-01-18 | 3,780 | 3,875 | 3,705 | 3,790 | 46,100 | 947.50 |
| 2021-01-15 | 3,655 | 3,825 | 3,635 | 3,780 | 47,400 | 945 |
| 2021-01-14 | 3,600 | 3,690 | 3,590 | 3,635 | 44,000 | 908.75 |
| 2021-01-13 | 3,585 | 3,665 | 3,500 | 3,600 | 35,800 | 900 |
| 2021-01-12 | 3,580 | 3,605 | 3,440 | 3,560 | 54,400 | 890 |
| 2021-01-08 | 3,710 | 3,720 | 3,620 | 3,650 | 32,300 | 912.50 |
| 2021-01-07 | 3,695 | 3,765 | 3,665 | 3,700 | 35,900 | 925 |
| 2021-01-06 | 3,730 | 3,865 | 3,680 | 3,695 | 41,700 | 923.75 |
| 2021-01-05 | 3,840 | 3,840 | 3,740 | 3,775 | 52,400 | 943.75 |
| 2021-01-04 | 3,950 | 3,995 | 3,825 | 3,875 | 53,100 | 968.75 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2021-03-30]1株→2株
