7164 全国保証(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 | 5,000 | 5,030 | 4,985 | 5,010 | 87,500 | 5,010 |
| 2021-12-29 | 5,000 | 5,060 | 5,000 | 5,010 | 71,200 | 5,010 |
| 2021-12-28 | 4,990 | 5,030 | 4,965 | 5,030 | 89,700 | 5,030 |
| 2021-12-27 | 4,945 | 4,960 | 4,920 | 4,930 | 59,200 | 4,930 |
| 2021-12-24 | 4,970 | 4,970 | 4,930 | 4,940 | 44,000 | 4,940 |
| 2021-12-23 | 5,000 | 5,000 | 4,930 | 4,975 | 71,600 | 4,975 |
| 2021-12-22 | 4,980 | 5,000 | 4,960 | 5,000 | 56,800 | 5,000 |
| 2021-12-21 | 4,960 | 5,000 | 4,930 | 4,980 | 95,100 | 4,980 |
| 2021-12-20 | 4,905 | 4,930 | 4,870 | 4,880 | 140,800 | 4,880 |
| 2021-12-17 | 4,980 | 5,010 | 4,940 | 4,975 | 148,300 | 4,975 |
| 2021-12-16 | 4,995 | 5,020 | 4,970 | 5,000 | 138,700 | 5,000 |
| 2021-12-15 | 4,950 | 5,020 | 4,930 | 4,975 | 143,600 | 4,975 |
| 2021-12-14 | 5,030 | 5,110 | 5,010 | 5,020 | 138,000 | 5,020 |
| 2021-12-13 | 5,100 | 5,140 | 5,080 | 5,090 | 74,500 | 5,090 |
| 2021-12-10 | 5,110 | 5,160 | 5,080 | 5,080 | 103,700 | 5,080 |
| 2021-12-09 | 5,200 | 5,230 | 5,130 | 5,150 | 127,100 | 5,150 |
| 2021-12-08 | 5,300 | 5,320 | 5,260 | 5,270 | 125,000 | 5,270 |
| 2021-12-07 | 5,180 | 5,280 | 5,160 | 5,270 | 138,200 | 5,270 |
| 2021-12-06 | 5,190 | 5,200 | 5,120 | 5,150 | 127,000 | 5,150 |
| 2021-12-03 | 5,060 | 5,190 | 5,050 | 5,190 | 158,600 | 5,190 |
| 2021-12-02 | 4,965 | 5,060 | 4,965 | 5,000 | 128,200 | 5,000 |
| 2021-12-01 | 4,975 | 5,070 | 4,960 | 5,060 | 108,900 | 5,060 |
| 2021-11-30 | 5,070 | 5,120 | 4,960 | 4,960 | 198,500 | 4,960 |
| 2021-11-29 | 4,975 | 5,070 | 4,965 | 5,020 | 182,000 | 5,020 |
| 2021-11-26 | 5,100 | 5,100 | 5,020 | 5,030 | 103,300 | 5,030 |
| 2021-11-25 | 5,110 | 5,110 | 5,040 | 5,070 | 79,600 | 5,070 |
| 2021-11-24 | 5,120 | 5,170 | 5,050 | 5,060 | 170,100 | 5,060 |
| 2021-11-22 | 5,060 | 5,160 | 5,060 | 5,160 | 114,300 | 5,160 |
| 2021-11-19 | 5,150 | 5,170 | 5,080 | 5,140 | 141,400 | 5,140 |
| 2021-11-18 | 4,985 | 5,150 | 4,975 | 5,130 | 163,300 | 5,130 |
| 2021-11-17 | 5,110 | 5,120 | 5,030 | 5,030 | 456,000 | 5,030 |
| 2021-11-16 | 5,170 | 5,190 | 5,080 | 5,150 | 437,800 | 5,150 |
| 2021-11-15 | 5,240 | 5,250 | 5,140 | 5,160 | 235,900 | 5,160 |
| 2021-11-12 | 5,220 | 5,320 | 5,220 | 5,260 | 84,300 | 5,260 |
| 2021-11-11 | 5,170 | 5,240 | 5,160 | 5,220 | 80,900 | 5,220 |
| 2021-11-10 | 5,200 | 5,240 | 5,180 | 5,200 | 109,100 | 5,200 |
| 2021-11-09 | 5,370 | 5,370 | 5,260 | 5,270 | 79,500 | 5,270 |
| 2021-11-08 | 5,470 | 5,490 | 5,240 | 5,270 | 118,700 | 5,270 |
| 2021-11-05 | 5,310 | 5,320 | 5,210 | 5,280 | 168,000 | 5,280 |
| 2021-11-04 | 5,500 | 5,500 | 5,390 | 5,410 | 107,000 | 5,410 |
| 2021-11-02 | 5,590 | 5,600 | 5,420 | 5,420 | 132,300 | 5,420 |
| 2021-11-01 | 5,600 | 5,640 | 5,560 | 5,640 | 119,600 | 5,640 |
| 2021-10-29 | 5,510 | 5,530 | 5,480 | 5,500 | 144,200 | 5,500 |
| 2021-10-28 | 5,380 | 5,470 | 5,320 | 5,440 | 527,700 | 5,440 |
| 2021-10-27 | 5,380 | 5,440 | 5,350 | 5,430 | 126,900 | 5,430 |
| 2021-10-26 | 5,370 | 5,410 | 5,350 | 5,390 | 126,000 | 5,390 |
| 2021-10-25 | 5,290 | 5,450 | 5,290 | 5,380 | 95,000 | 5,380 |
| 2021-10-22 | 5,310 | 5,400 | 5,300 | 5,360 | 98,400 | 5,360 |
| 2021-10-21 | 5,400 | 5,450 | 5,360 | 5,370 | 128,300 | 5,370 |
| 2021-10-20 | 5,490 | 5,550 | 5,490 | 5,500 | 91,800 | 5,500 |
| 2021-10-19 | 5,430 | 5,500 | 5,410 | 5,460 | 120,000 | 5,460 |
| 2021-10-18 | 5,440 | 5,440 | 5,330 | 5,380 | 84,700 | 5,380 |
| 2021-10-15 | 5,390 | 5,420 | 5,330 | 5,420 | 110,300 | 5,420 |
| 2021-10-14 | 5,240 | 5,350 | 5,220 | 5,350 | 129,300 | 5,350 |
| 2021-10-13 | 5,240 | 5,330 | 5,210 | 5,290 | 116,200 | 5,290 |
| 2021-10-12 | 5,390 | 5,390 | 5,290 | 5,320 | 139,100 | 5,320 |
| 2021-10-11 | 5,280 | 5,410 | 5,280 | 5,360 | 186,500 | 5,360 |
| 2021-10-08 | 5,160 | 5,290 | 5,140 | 5,240 | 152,700 | 5,240 |
| 2021-10-07 | 5,080 | 5,180 | 5,050 | 5,150 | 221,000 | 5,150 |
| 2021-10-06 | 5,170 | 5,250 | 5,040 | 5,050 | 167,900 | 5,050 |
| 2021-10-05 | 5,240 | 5,240 | 5,090 | 5,120 | 222,500 | 5,120 |
| 2021-10-04 | 5,450 | 5,460 | 5,300 | 5,340 | 150,100 | 5,340 |
| 2021-10-01 | 5,390 | 5,420 | 5,330 | 5,380 | 156,800 | 5,380 |
| 2021-09-30 | 5,480 | 5,550 | 5,460 | 5,460 | 163,600 | 5,460 |
| 2021-09-29 | 5,430 | 5,440 | 5,350 | 5,410 | 188,700 | 5,410 |
| 2021-09-28 | 5,510 | 5,520 | 5,430 | 5,520 | 190,300 | 5,520 |
| 2021-09-27 | 5,540 | 5,550 | 5,480 | 5,510 | 154,400 | 5,510 |
| 2021-09-24 | 5,550 | 5,570 | 5,500 | 5,540 | 198,300 | 5,540 |
| 2021-09-22 | 5,500 | 5,510 | 5,430 | 5,430 | 140,000 | 5,430 |
| 2021-09-21 | 5,500 | 5,540 | 5,470 | 5,520 | 186,800 | 5,520 |
| 2021-09-17 | 5,660 | 5,700 | 5,610 | 5,660 | 174,900 | 5,660 |
| 2021-09-16 | 5,640 | 5,670 | 5,600 | 5,650 | 118,800 | 5,650 |
| 2021-09-15 | 5,710 | 5,720 | 5,640 | 5,690 | 114,400 | 5,690 |
| 2021-09-14 | 5,860 | 5,880 | 5,770 | 5,810 | 145,900 | 5,810 |
| 2021-09-13 | 5,740 | 5,790 | 5,670 | 5,780 | 125,500 | 5,780 |
| 2021-09-10 | 5,700 | 5,820 | 5,700 | 5,810 | 176,100 | 5,810 |
| 2021-09-09 | 5,670 | 5,730 | 5,660 | 5,690 | 125,900 | 5,690 |
| 2021-09-08 | 5,680 | 5,750 | 5,680 | 5,740 | 165,400 | 5,740 |
| 2021-09-07 | 5,650 | 5,750 | 5,650 | 5,670 | 170,900 | 5,670 |
| 2021-09-06 | 5,500 | 5,620 | 5,470 | 5,550 | 158,500 | 5,550 |
| 2021-09-03 | 5,280 | 5,470 | 5,270 | 5,430 | 233,300 | 5,430 |
| 2021-09-02 | 5,260 | 5,290 | 5,220 | 5,240 | 109,400 | 5,240 |
| 2021-09-01 | 5,250 | 5,300 | 5,210 | 5,240 | 132,500 | 5,240 |
| 2021-08-31 | 5,250 | 5,310 | 5,220 | 5,240 | 131,000 | 5,240 |
| 2021-08-30 | 5,300 | 5,300 | 5,240 | 5,300 | 83,700 | 5,300 |
| 2021-08-27 | 5,270 | 5,310 | 5,230 | 5,250 | 78,600 | 5,250 |
| 2021-08-26 | 5,330 | 5,330 | 5,280 | 5,310 | 112,200 | 5,310 |
| 2021-08-25 | 5,350 | 5,440 | 5,350 | 5,380 | 167,900 | 5,380 |
| 2021-08-24 | 5,210 | 5,330 | 5,210 | 5,310 | 135,900 | 5,310 |
| 2021-08-23 | 5,150 | 5,240 | 5,150 | 5,170 | 149,100 | 5,170 |
| 2021-08-20 | 5,220 | 5,230 | 5,040 | 5,070 | 183,200 | 5,070 |
| 2021-08-19 | 5,140 | 5,240 | 5,140 | 5,220 | 133,100 | 5,220 |
| 2021-08-18 | 5,100 | 5,190 | 5,070 | 5,170 | 100,200 | 5,170 |
| 2021-08-17 | 5,180 | 5,180 | 5,090 | 5,100 | 126,500 | 5,100 |
| 2021-08-16 | 5,160 | 5,170 | 5,080 | 5,120 | 102,100 | 5,120 |
| 2021-08-13 | 5,100 | 5,160 | 5,090 | 5,150 | 149,400 | 5,150 |
| 2021-08-12 | 5,100 | 5,100 | 5,020 | 5,030 | 93,100 | 5,030 |
| 2021-08-11 | 5,070 | 5,110 | 5,030 | 5,050 | 114,800 | 5,050 |
| 2021-08-10 | 4,930 | 5,130 | 4,920 | 5,070 | 213,300 | 5,070 |
| 2021-08-06 | 5,100 | 5,120 | 5,060 | 5,120 | 170,100 | 5,120 |
| 2021-08-05 | 5,050 | 5,090 | 5,050 | 5,060 | 156,600 | 5,060 |
| 2021-08-04 | 5,030 | 5,060 | 5,020 | 5,040 | 125,600 | 5,040 |
| 2021-08-03 | 5,020 | 5,070 | 5,020 | 5,030 | 71,500 | 5,030 |
| 2021-08-02 | 5,010 | 5,080 | 5,010 | 5,070 | 153,400 | 5,070 |
| 2021-07-30 | 5,090 | 5,090 | 4,945 | 4,960 | 182,400 | 4,960 |
| 2021-07-29 | 5,040 | 5,060 | 5,030 | 5,060 | 147,600 | 5,060 |
| 2021-07-28 | 5,070 | 5,130 | 5,010 | 5,050 | 126,000 | 5,050 |
| 2021-07-27 | 5,150 | 5,150 | 5,080 | 5,100 | 125,900 | 5,100 |
| 2021-07-26 | 5,140 | 5,170 | 5,100 | 5,120 | 139,300 | 5,120 |
| 2021-07-21 | 5,020 | 5,020 | 4,960 | 5,010 | 174,400 | 5,010 |
| 2021-07-20 | 4,970 | 4,975 | 4,935 | 4,960 | 164,100 | 4,960 |
| 2021-07-19 | 5,070 | 5,100 | 5,040 | 5,060 | 137,000 | 5,060 |
| 2021-07-16 | 5,100 | 5,120 | 5,060 | 5,100 | 115,600 | 5,100 |
| 2021-07-15 | 5,130 | 5,140 | 5,080 | 5,090 | 105,700 | 5,090 |
| 2021-07-14 | 5,100 | 5,120 | 5,070 | 5,070 | 122,400 | 5,070 |
| 2021-07-13 | 5,030 | 5,120 | 5,020 | 5,080 | 207,600 | 5,080 |
| 2021-07-12 | 4,970 | 4,970 | 4,900 | 4,930 | 179,400 | 4,930 |
| 2021-07-09 | 4,810 | 4,845 | 4,730 | 4,830 | 227,100 | 4,830 |
| 2021-07-08 | 4,805 | 4,890 | 4,805 | 4,840 | 184,900 | 4,840 |
| 2021-07-07 | 4,820 | 4,870 | 4,810 | 4,860 | 128,600 | 4,860 |
| 2021-07-06 | 4,875 | 4,910 | 4,855 | 4,900 | 67,000 | 4,900 |
| 2021-07-05 | 4,895 | 4,925 | 4,870 | 4,895 | 87,800 | 4,895 |
| 2021-07-02 | 4,790 | 4,900 | 4,775 | 4,875 | 114,900 | 4,875 |
| 2021-07-01 | 4,815 | 4,870 | 4,800 | 4,845 | 120,500 | 4,845 |
| 2021-06-30 | 4,815 | 4,825 | 4,740 | 4,775 | 152,000 | 4,775 |
| 2021-06-29 | 4,795 | 4,795 | 4,740 | 4,760 | 211,200 | 4,760 |
| 2021-06-28 | 4,810 | 4,910 | 4,805 | 4,895 | 146,700 | 4,895 |
| 2021-06-25 | 4,775 | 4,800 | 4,750 | 4,785 | 124,900 | 4,785 |
| 2021-06-24 | 4,770 | 4,770 | 4,710 | 4,725 | 98,700 | 4,725 |
| 2021-06-23 | 4,750 | 4,785 | 4,720 | 4,725 | 115,400 | 4,725 |
| 2021-06-22 | 4,820 | 4,825 | 4,740 | 4,785 | 168,200 | 4,785 |
| 2021-06-21 | 4,680 | 4,720 | 4,665 | 4,705 | 240,900 | 4,705 |
| 2021-06-18 | 4,805 | 4,805 | 4,755 | 4,765 | 137,900 | 4,765 |
| 2021-06-17 | 4,800 | 4,825 | 4,785 | 4,790 | 104,300 | 4,790 |
| 2021-06-16 | 4,820 | 4,830 | 4,800 | 4,825 | 128,900 | 4,825 |
| 2021-06-15 | 4,870 | 4,870 | 4,810 | 4,820 | 173,300 | 4,820 |
| 2021-06-14 | 4,845 | 4,850 | 4,780 | 4,805 | 86,100 | 4,805 |
| 2021-06-11 | 4,835 | 4,845 | 4,745 | 4,795 | 237,300 | 4,795 |
| 2021-06-10 | 4,705 | 4,830 | 4,705 | 4,815 | 196,000 | 4,815 |
| 2021-06-09 | 4,725 | 4,740 | 4,695 | 4,710 | 87,200 | 4,710 |
| 2021-06-08 | 4,620 | 4,720 | 4,595 | 4,715 | 141,000 | 4,715 |
| 2021-06-07 | 4,690 | 4,715 | 4,655 | 4,675 | 100,200 | 4,675 |
| 2021-06-04 | 4,690 | 4,710 | 4,660 | 4,670 | 111,200 | 4,670 |
| 2021-06-03 | 4,655 | 4,695 | 4,650 | 4,680 | 179,200 | 4,680 |
| 2021-06-02 | 4,600 | 4,665 | 4,585 | 4,645 | 200,900 | 4,645 |
| 2021-06-01 | 4,530 | 4,575 | 4,510 | 4,570 | 113,300 | 4,570 |
| 2021-05-31 | 4,555 | 4,565 | 4,490 | 4,505 | 225,200 | 4,505 |
| 2021-05-28 | 4,555 | 4,615 | 4,545 | 4,560 | 206,600 | 4,560 |
| 2021-05-27 | 4,580 | 4,595 | 4,535 | 4,550 | 218,300 | 4,550 |
| 2021-05-26 | 4,615 | 4,645 | 4,595 | 4,600 | 187,900 | 4,600 |
| 2021-05-25 | 4,645 | 4,660 | 4,615 | 4,660 | 110,300 | 4,660 |
| 2021-05-24 | 4,665 | 4,685 | 4,640 | 4,640 | 120,600 | 4,640 |
| 2021-05-21 | 4,650 | 4,720 | 4,625 | 4,685 | 200,900 | 4,685 |
| 2021-05-20 | 4,550 | 4,640 | 4,545 | 4,630 | 393,400 | 4,630 |
| 2021-05-19 | 4,565 | 4,590 | 4,540 | 4,560 | 273,000 | 4,560 |
| 2021-05-18 | 4,580 | 4,615 | 4,565 | 4,590 | 194,000 | 4,590 |
| 2021-05-17 | 4,650 | 4,655 | 4,565 | 4,575 | 137,000 | 4,575 |
| 2021-05-14 | 4,620 | 4,640 | 4,590 | 4,590 | 200,200 | 4,590 |
| 2021-05-13 | 4,595 | 4,665 | 4,540 | 4,575 | 215,900 | 4,575 |
| 2021-05-12 | 4,695 | 4,710 | 4,620 | 4,655 | 240,600 | 4,655 |
| 2021-05-11 | 4,930 | 4,930 | 4,755 | 4,765 | 296,500 | 4,765 |
| 2021-05-10 | 4,975 | 4,980 | 4,930 | 4,935 | 129,500 | 4,935 |
| 2021-05-07 | 4,975 | 5,070 | 4,955 | 5,020 | 121,100 | 5,020 |
| 2021-05-06 | 4,975 | 5,040 | 4,945 | 4,975 | 167,800 | 4,975 |
| 2021-04-30 | 4,965 | 4,995 | 4,900 | 4,905 | 142,000 | 4,905 |
| 2021-04-28 | 5,000 | 5,000 | 4,940 | 4,965 | 114,600 | 4,965 |
| 2021-04-27 | 4,975 | 5,000 | 4,960 | 4,965 | 152,300 | 4,965 |
| 2021-04-26 | 5,020 | 5,020 | 4,965 | 4,965 | 139,700 | 4,965 |
| 2021-04-23 | 5,000 | 5,010 | 4,970 | 4,975 | 99,500 | 4,975 |
| 2021-04-22 | 4,985 | 5,020 | 4,950 | 5,000 | 139,100 | 5,000 |
| 2021-04-21 | 4,965 | 5,010 | 4,915 | 4,925 | 167,800 | 4,925 |
| 2021-04-20 | 5,030 | 5,040 | 4,970 | 5,010 | 158,400 | 5,010 |
| 2021-04-19 | 5,130 | 5,140 | 5,070 | 5,070 | 139,300 | 5,070 |
| 2021-04-16 | 5,070 | 5,120 | 5,040 | 5,120 | 149,700 | 5,120 |
| 2021-04-15 | 5,140 | 5,160 | 5,040 | 5,050 | 128,800 | 5,050 |
| 2021-04-14 | 5,170 | 5,170 | 5,100 | 5,110 | 190,100 | 5,110 |
| 2021-04-13 | 5,170 | 5,270 | 5,150 | 5,210 | 219,100 | 5,210 |
| 2021-04-12 | 5,230 | 5,230 | 5,130 | 5,150 | 174,400 | 5,150 |
| 2021-04-09 | 5,200 | 5,260 | 5,170 | 5,260 | 143,300 | 5,260 |
| 2021-04-08 | 5,190 | 5,240 | 5,150 | 5,170 | 176,800 | 5,170 |
| 2021-04-07 | 5,070 | 5,170 | 5,060 | 5,170 | 130,100 | 5,170 |
| 2021-04-06 | 5,120 | 5,120 | 5,010 | 5,020 | 129,300 | 5,020 |
| 2021-04-05 | 5,070 | 5,100 | 5,020 | 5,100 | 70,000 | 5,100 |
| 2021-04-02 | 5,120 | 5,120 | 5,040 | 5,070 | 56,800 | 5,070 |
| 2021-04-01 | 5,090 | 5,090 | 5,050 | 5,070 | 86,500 | 5,070 |
| 2021-03-31 | 5,120 | 5,120 | 5,060 | 5,080 | 135,400 | 5,080 |
| 2021-03-30 | 5,070 | 5,120 | 5,040 | 5,110 | 205,100 | 5,110 |
| 2021-03-29 | 5,150 | 5,210 | 5,140 | 5,180 | 531,300 | 5,180 |
| 2021-03-26 | 5,100 | 5,190 | 5,030 | 5,190 | 369,700 | 5,190 |
| 2021-03-25 | 4,990 | 5,050 | 4,975 | 5,010 | 274,200 | 5,010 |
| 2021-03-24 | 5,090 | 5,120 | 4,960 | 4,975 | 264,400 | 4,975 |
| 2021-03-23 | 5,260 | 5,280 | 5,090 | 5,090 | 241,600 | 5,090 |
| 2021-03-22 | 5,320 | 5,330 | 5,220 | 5,240 | 216,300 | 5,240 |
| 2021-03-19 | 5,180 | 5,350 | 5,150 | 5,340 | 461,500 | 5,340 |
| 2021-03-18 | 5,090 | 5,130 | 5,050 | 5,130 | 232,800 | 5,130 |
| 2021-03-17 | 5,050 | 5,070 | 5,000 | 5,040 | 178,400 | 5,040 |
| 2021-03-16 | 5,090 | 5,120 | 5,010 | 5,050 | 147,700 | 5,050 |
| 2021-03-15 | 5,060 | 5,120 | 5,050 | 5,100 | 187,300 | 5,100 |
| 2021-03-12 | 4,970 | 5,030 | 4,930 | 5,030 | 242,900 | 5,030 |
| 2021-03-11 | 5,000 | 5,000 | 4,950 | 4,970 | 182,200 | 4,970 |
| 2021-03-10 | 4,990 | 5,010 | 4,970 | 4,970 | 191,800 | 4,970 |
| 2021-03-09 | 4,940 | 5,010 | 4,930 | 4,985 | 220,300 | 4,985 |
| 2021-03-08 | 5,060 | 5,080 | 4,900 | 4,925 | 269,000 | 4,925 |
| 2021-03-05 | 5,000 | 5,040 | 4,925 | 5,000 | 174,800 | 5,000 |
| 2021-03-04 | 4,970 | 5,050 | 4,945 | 5,050 | 150,900 | 5,050 |
| 2021-03-03 | 5,010 | 5,020 | 4,970 | 5,020 | 117,700 | 5,020 |
| 2021-03-02 | 5,060 | 5,060 | 4,970 | 5,030 | 218,700 | 5,030 |
| 2021-03-01 | 4,975 | 5,030 | 4,945 | 5,000 | 168,900 | 5,000 |
| 2021-02-26 | 5,030 | 5,080 | 4,885 | 4,885 | 312,000 | 4,885 |
| 2021-02-25 | 5,170 | 5,190 | 5,060 | 5,100 | 297,600 | 5,100 |
| 2021-02-24 | 5,160 | 5,200 | 5,040 | 5,070 | 283,900 | 5,070 |
| 2021-02-22 | 5,270 | 5,310 | 5,130 | 5,160 | 205,800 | 5,160 |
| 2021-02-19 | 5,260 | 5,300 | 5,220 | 5,250 | 146,400 | 5,250 |
| 2021-02-18 | 5,280 | 5,310 | 5,240 | 5,270 | 260,400 | 5,270 |
| 2021-02-17 | 5,280 | 5,340 | 5,210 | 5,320 | 219,300 | 5,320 |
| 2021-02-16 | 5,140 | 5,350 | 5,090 | 5,300 | 298,400 | 5,300 |
| 2021-02-15 | 5,030 | 5,090 | 5,010 | 5,060 | 107,500 | 5,060 |
| 2021-02-12 | 5,040 | 5,040 | 4,980 | 5,000 | 132,500 | 5,000 |
| 2021-02-10 | 5,010 | 5,020 | 4,965 | 4,990 | 164,500 | 4,990 |
| 2021-02-09 | 4,980 | 5,040 | 4,930 | 5,020 | 288,200 | 5,020 |
| 2021-02-08 | 4,980 | 5,050 | 4,940 | 4,970 | 278,300 | 4,970 |
| 2021-02-05 | 4,845 | 4,935 | 4,835 | 4,920 | 208,000 | 4,920 |
| 2021-02-04 | 4,785 | 4,840 | 4,770 | 4,795 | 158,300 | 4,795 |
| 2021-02-03 | 4,790 | 4,830 | 4,775 | 4,820 | 148,300 | 4,820 |
| 2021-02-02 | 4,775 | 4,790 | 4,725 | 4,775 | 144,500 | 4,775 |
| 2021-02-01 | 4,665 | 4,775 | 4,665 | 4,725 | 229,200 | 4,725 |
| 2021-01-29 | 4,585 | 4,705 | 4,560 | 4,665 | 307,800 | 4,665 |
| 2021-01-28 | 4,560 | 4,670 | 4,555 | 4,625 | 595,100 | 4,625 |
| 2021-01-27 | 4,580 | 4,640 | 4,565 | 4,630 | 280,100 | 4,630 |
| 2021-01-26 | 4,520 | 4,585 | 4,500 | 4,565 | 153,900 | 4,565 |
| 2021-01-25 | 4,535 | 4,555 | 4,490 | 4,515 | 176,300 | 4,515 |
| 2021-01-22 | 4,430 | 4,585 | 4,430 | 4,540 | 224,700 | 4,540 |
| 2021-01-21 | 4,410 | 4,480 | 4,400 | 4,455 | 227,000 | 4,455 |
| 2021-01-20 | 4,435 | 4,455 | 4,365 | 4,405 | 208,300 | 4,405 |
| 2021-01-19 | 4,450 | 4,460 | 4,420 | 4,420 | 101,500 | 4,420 |
| 2021-01-18 | 4,445 | 4,460 | 4,415 | 4,450 | 147,300 | 4,450 |
| 2021-01-15 | 4,575 | 4,580 | 4,485 | 4,495 | 251,700 | 4,495 |
| 2021-01-14 | 4,570 | 4,610 | 4,565 | 4,590 | 155,700 | 4,590 |
| 2021-01-13 | 4,595 | 4,675 | 4,565 | 4,585 | 235,400 | 4,585 |
| 2021-01-12 | 4,695 | 4,695 | 4,560 | 4,580 | 285,700 | 4,580 |
| 2021-01-08 | 4,755 | 4,765 | 4,700 | 4,710 | 241,500 | 4,710 |
| 2021-01-07 | 4,695 | 4,815 | 4,665 | 4,780 | 189,400 | 4,780 |
| 2021-01-06 | 4,560 | 4,665 | 4,545 | 4,645 | 121,500 | 4,645 |
| 2021-01-05 | 4,600 | 4,655 | 4,600 | 4,610 | 138,900 | 4,610 |
| 2021-01-04 | 4,795 | 4,800 | 4,605 | 4,645 | 139,600 | 4,645 |
分割・併合履歴 ： [2014-02-26]1株→2株
