7269 スズキ(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 | 4,422 | 4,455 | 4,381 | 4,429 | 710,400 | 1,107.25 |
| 2021-12-29 | 4,423 | 4,465 | 4,413 | 4,457 | 779,600 | 1,114.25 |
| 2021-12-28 | 4,430 | 4,455 | 4,374 | 4,432 | 735,400 | 1,108 |
| 2021-12-27 | 4,410 | 4,428 | 4,393 | 4,395 | 564,800 | 1,098.75 |
| 2021-12-24 | 4,486 | 4,498 | 4,410 | 4,410 | 641,200 | 1,102.50 |
| 2021-12-23 | 4,398 | 4,473 | 4,370 | 4,467 | 802,000 | 1,116.75 |
| 2021-12-22 | 4,382 | 4,414 | 4,355 | 4,395 | 1,144,400 | 1,098.75 |
| 2021-12-21 | 4,369 | 4,401 | 4,323 | 4,347 | 1,579,000 | 1,086.75 |
| 2021-12-20 | 4,441 | 4,468 | 4,319 | 4,319 | 1,810,700 | 1,079.75 |
| 2021-12-17 | 4,526 | 4,614 | 4,496 | 4,511 | 1,535,600 | 1,127.75 |
| 2021-12-16 | 4,568 | 4,615 | 4,534 | 4,563 | 1,566,300 | 1,140.75 |
| 2021-12-15 | 4,485 | 4,552 | 4,485 | 4,529 | 1,445,500 | 1,132.25 |
| 2021-12-14 | 4,574 | 4,614 | 4,526 | 4,542 | 1,192,500 | 1,135.50 |
| 2021-12-13 | 4,658 | 4,670 | 4,594 | 4,606 | 1,098,500 | 1,151.50 |
| 2021-12-10 | 4,580 | 4,641 | 4,573 | 4,597 | 1,545,100 | 1,149.25 |
| 2021-12-09 | 4,661 | 4,676 | 4,592 | 4,610 | 1,622,200 | 1,152.50 |
| 2021-12-08 | 4,672 | 4,689 | 4,571 | 4,676 | 1,769,800 | 1,169 |
| 2021-12-07 | 4,624 | 4,699 | 4,531 | 4,660 | 2,564,700 | 1,165 |
| 2021-12-06 | 4,563 | 4,578 | 4,445 | 4,484 | 1,820,100 | 1,121 |
| 2021-12-03 | 4,584 | 4,611 | 4,502 | 4,603 | 1,190,700 | 1,150.75 |
| 2021-12-02 | 4,524 | 4,582 | 4,475 | 4,525 | 1,326,300 | 1,131.25 |
| 2021-12-01 | 4,594 | 4,658 | 4,466 | 4,594 | 1,691,000 | 1,148.50 |
| 2021-11-30 | 4,790 | 4,790 | 4,577 | 4,585 | 2,479,300 | 1,146.25 |
| 2021-11-29 | 4,810 | 4,827 | 4,707 | 4,725 | 1,978,600 | 1,181.25 |
| 2021-11-26 | 5,043 | 5,096 | 4,901 | 4,914 | 1,840,600 | 1,228.50 |
| 2021-11-25 | 5,160 | 5,207 | 5,063 | 5,074 | 1,336,400 | 1,268.50 |
| 2021-11-24 | 5,314 | 5,362 | 5,202 | 5,204 | 1,351,400 | 1,301 |
| 2021-11-22 | 5,278 | 5,298 | 5,205 | 5,281 | 794,200 | 1,320.25 |
| 2021-11-19 | 5,283 | 5,347 | 5,230 | 5,332 | 1,208,800 | 1,333 |
| 2021-11-18 | 5,339 | 5,353 | 5,232 | 5,309 | 1,183,000 | 1,327.25 |
| 2021-11-17 | 5,221 | 5,371 | 5,202 | 5,369 | 1,918,800 | 1,342.25 |
| 2021-11-16 | 5,197 | 5,279 | 5,172 | 5,191 | 1,290,800 | 1,297.75 |
| 2021-11-15 | 5,100 | 5,203 | 5,070 | 5,174 | 1,379,500 | 1,293.50 |
| 2021-11-12 | 5,107 | 5,210 | 5,013 | 5,084 | 2,477,600 | 1,271 |
| 2021-11-11 | 5,275 | 5,280 | 5,183 | 5,208 | 940,800 | 1,302 |
| 2021-11-10 | 5,324 | 5,370 | 5,234 | 5,273 | 1,202,800 | 1,318.25 |
| 2021-11-09 | 5,500 | 5,508 | 5,361 | 5,376 | 1,025,600 | 1,344 |
| 2021-11-08 | 5,450 | 5,520 | 5,422 | 5,446 | 946,100 | 1,361.50 |
| 2021-11-05 | 5,435 | 5,461 | 5,361 | 5,417 | 1,266,200 | 1,354.25 |
| 2021-11-04 | 5,347 | 5,422 | 5,317 | 5,422 | 1,590,500 | 1,355.50 |
| 2021-11-02 | 5,270 | 5,312 | 5,182 | 5,247 | 1,064,600 | 1,311.75 |
| 2021-11-01 | 5,184 | 5,250 | 5,163 | 5,246 | 1,280,800 | 1,311.50 |
| 2021-10-29 | 5,108 | 5,130 | 5,005 | 5,075 | 1,285,800 | 1,268.75 |
| 2021-10-28 | 5,076 | 5,168 | 5,027 | 5,125 | 6,577,600 | 1,281.25 |
| 2021-10-27 | 5,132 | 5,147 | 5,066 | 5,142 | 1,797,000 | 1,285.50 |
| 2021-10-26 | 5,139 | 5,191 | 5,129 | 5,147 | 1,474,500 | 1,286.75 |
| 2021-10-25 | 5,024 | 5,103 | 5,004 | 5,051 | 1,487,900 | 1,262.75 |
| 2021-10-22 | 5,109 | 5,140 | 5,072 | 5,110 | 1,104,900 | 1,277.50 |
| 2021-10-21 | 5,255 | 5,285 | 5,111 | 5,123 | 1,003,700 | 1,280.75 |
| 2021-10-20 | 5,317 | 5,329 | 5,240 | 5,250 | 1,119,900 | 1,312.50 |
| 2021-10-19 | 5,295 | 5,315 | 5,221 | 5,239 | 1,034,700 | 1,309.75 |
| 2021-10-18 | 5,249 | 5,316 | 5,242 | 5,274 | 1,681,200 | 1,318.50 |
| 2021-10-15 | 5,094 | 5,160 | 5,094 | 5,149 | 1,010,100 | 1,287.25 |
| 2021-10-14 | 5,056 | 5,098 | 4,980 | 5,037 | 1,053,900 | 1,259.25 |
| 2021-10-13 | 5,010 | 5,097 | 5,010 | 5,063 | 1,128,800 | 1,265.75 |
| 2021-10-12 | 4,981 | 5,043 | 4,979 | 5,011 | 1,302,500 | 1,252.75 |
| 2021-10-11 | 4,844 | 4,982 | 4,830 | 4,978 | 968,100 | 1,244.50 |
| 2021-10-08 | 4,848 | 4,939 | 4,819 | 4,825 | 2,056,700 | 1,206.25 |
| 2021-10-07 | 4,602 | 4,725 | 4,601 | 4,708 | 1,610,700 | 1,177 |
| 2021-10-06 | 4,745 | 4,773 | 4,616 | 4,672 | 1,538,800 | 1,168 |
| 2021-10-05 | 4,716 | 4,789 | 4,685 | 4,757 | 1,138,300 | 1,189.25 |
| 2021-10-04 | 4,853 | 4,910 | 4,791 | 4,813 | 976,000 | 1,203.25 |
| 2021-10-01 | 4,945 | 4,947 | 4,795 | 4,821 | 1,390,900 | 1,205.25 |
| 2021-09-30 | 5,167 | 5,170 | 4,992 | 4,995 | 1,859,100 | 1,248.75 |
| 2021-09-29 | 5,143 | 5,200 | 5,109 | 5,165 | 1,413,000 | 1,291.25 |
| 2021-09-28 | 5,093 | 5,242 | 5,052 | 5,190 | 1,815,400 | 1,297.50 |
| 2021-09-27 | 5,196 | 5,251 | 5,120 | 5,125 | 1,184,800 | 1,281.25 |
| 2021-09-24 | 5,098 | 5,183 | 5,074 | 5,180 | 1,636,500 | 1,295 |
| 2021-09-22 | 5,090 | 5,102 | 5,012 | 5,050 | 999,900 | 1,262.50 |
| 2021-09-21 | 5,083 | 5,137 | 5,065 | 5,086 | 1,390,000 | 1,271.50 |
| 2021-09-17 | 5,198 | 5,219 | 5,130 | 5,193 | 1,783,200 | 1,298.25 |
| 2021-09-16 | 5,156 | 5,206 | 5,102 | 5,133 | 1,142,800 | 1,283.25 |
| 2021-09-15 | 5,092 | 5,150 | 5,084 | 5,097 | 926,900 | 1,274.25 |
| 2021-09-14 | 5,086 | 5,215 | 5,051 | 5,138 | 2,067,600 | 1,284.50 |
| 2021-09-13 | 5,025 | 5,075 | 4,988 | 5,012 | 1,124,500 | 1,253 |
| 2021-09-10 | 4,941 | 5,079 | 4,941 | 5,063 | 1,988,700 | 1,265.75 |
| 2021-09-09 | 5,017 | 5,055 | 4,940 | 4,967 | 1,085,700 | 1,241.75 |
| 2021-09-08 | 4,965 | 5,073 | 4,931 | 5,053 | 1,259,800 | 1,263.25 |
| 2021-09-07 | 5,003 | 5,083 | 4,990 | 5,030 | 1,672,900 | 1,257.50 |
| 2021-09-06 | 4,845 | 4,925 | 4,803 | 4,925 | 1,137,100 | 1,231.25 |
| 2021-09-03 | 4,720 | 4,825 | 4,713 | 4,810 | 1,178,100 | 1,202.50 |
| 2021-09-02 | 4,766 | 4,809 | 4,712 | 4,720 | 981,500 | 1,180 |
| 2021-09-01 | 4,762 | 4,823 | 4,734 | 4,754 | 1,189,100 | 1,188.50 |
| 2021-08-31 | 4,687 | 4,766 | 4,644 | 4,756 | 1,161,000 | 1,189 |
| 2021-08-30 | 4,699 | 4,740 | 4,678 | 4,725 | 997,800 | 1,181.25 |
| 2021-08-27 | 4,540 | 4,667 | 4,530 | 4,653 | 849,000 | 1,163.25 |
| 2021-08-26 | 4,640 | 4,661 | 4,574 | 4,596 | 947,100 | 1,149 |
| 2021-08-25 | 4,608 | 4,686 | 4,592 | 4,639 | 705,300 | 1,159.75 |
| 2021-08-24 | 4,565 | 4,624 | 4,527 | 4,581 | 1,082,100 | 1,145.25 |
| 2021-08-23 | 4,547 | 4,603 | 4,473 | 4,526 | 1,335,400 | 1,131.50 |
| 2021-08-20 | 4,629 | 4,647 | 4,435 | 4,443 | 1,876,700 | 1,110.75 |
| 2021-08-19 | 4,708 | 4,791 | 4,679 | 4,688 | 1,104,500 | 1,172 |
| 2021-08-18 | 4,672 | 4,759 | 4,664 | 4,715 | 849,200 | 1,178.75 |
| 2021-08-17 | 4,804 | 4,834 | 4,656 | 4,658 | 1,257,300 | 1,164.50 |
| 2021-08-16 | 4,781 | 4,826 | 4,770 | 4,805 | 1,189,900 | 1,201.25 |
| 2021-08-13 | 4,897 | 4,918 | 4,836 | 4,889 | 1,298,300 | 1,222.25 |
| 2021-08-12 | 4,820 | 4,944 | 4,820 | 4,905 | 1,777,300 | 1,226.25 |
| 2021-08-11 | 4,661 | 4,860 | 4,660 | 4,828 | 2,973,000 | 1,207 |
| 2021-08-10 | 4,589 | 4,653 | 4,541 | 4,591 | 1,670,000 | 1,147.75 |
| 2021-08-06 | 4,523 | 4,731 | 4,467 | 4,658 | 2,365,000 | 1,164.50 |
| 2021-08-05 | 4,482 | 4,503 | 4,462 | 4,491 | 679,700 | 1,122.75 |
| 2021-08-04 | 4,436 | 4,517 | 4,429 | 4,512 | 919,400 | 1,128 |
| 2021-08-03 | 4,448 | 4,496 | 4,426 | 4,456 | 728,200 | 1,114 |
| 2021-08-02 | 4,477 | 4,524 | 4,459 | 4,490 | 786,700 | 1,122.50 |
| 2021-07-30 | 4,423 | 4,460 | 4,402 | 4,430 | 954,500 | 1,107.50 |
| 2021-07-29 | 4,480 | 4,526 | 4,421 | 4,437 | 1,360,900 | 1,109.25 |
| 2021-07-28 | 4,463 | 4,536 | 4,463 | 4,503 | 1,058,200 | 1,125.75 |
| 2021-07-27 | 4,505 | 4,560 | 4,500 | 4,533 | 1,009,000 | 1,133.25 |
| 2021-07-26 | 4,556 | 4,612 | 4,458 | 4,479 | 1,873,900 | 1,119.75 |
| 2021-07-21 | 4,511 | 4,690 | 4,452 | 4,539 | 3,912,700 | 1,134.75 |
| 2021-07-20 | 4,415 | 4,424 | 4,351 | 4,371 | 1,117,600 | 1,092.75 |
| 2021-07-19 | 4,500 | 4,520 | 4,407 | 4,461 | 1,391,000 | 1,115.25 |
| 2021-07-16 | 4,556 | 4,658 | 4,547 | 4,585 | 1,154,600 | 1,146.25 |
| 2021-07-15 | 4,610 | 4,617 | 4,536 | 4,546 | 1,029,900 | 1,136.50 |
| 2021-07-14 | 4,700 | 4,700 | 4,617 | 4,617 | 982,300 | 1,154.25 |
| 2021-07-13 | 4,736 | 4,766 | 4,717 | 4,748 | 707,200 | 1,187 |
| 2021-07-12 | 4,725 | 4,737 | 4,662 | 4,730 | 1,253,400 | 1,182.50 |
| 2021-07-09 | 4,547 | 4,596 | 4,465 | 4,585 | 2,673,200 | 1,146.25 |
| 2021-07-08 | 4,713 | 4,734 | 4,675 | 4,687 | 1,458,800 | 1,171.75 |
| 2021-07-07 | 4,652 | 4,703 | 4,652 | 4,690 | 795,300 | 1,172.50 |
| 2021-07-06 | 4,765 | 4,782 | 4,713 | 4,768 | 557,300 | 1,192 |
| 2021-07-05 | 4,731 | 4,778 | 4,722 | 4,761 | 645,300 | 1,190.25 |
| 2021-07-02 | 4,700 | 4,808 | 4,700 | 4,759 | 1,360,000 | 1,189.75 |
| 2021-07-01 | 4,671 | 4,730 | 4,658 | 4,683 | 1,014,300 | 1,170.75 |
| 2021-06-30 | 4,815 | 4,826 | 4,697 | 4,701 | 1,296,400 | 1,175.25 |
| 2021-06-29 | 4,773 | 4,807 | 4,733 | 4,755 | 1,390,500 | 1,188.75 |
| 2021-06-28 | 4,839 | 4,852 | 4,791 | 4,826 | 1,080,900 | 1,206.50 |
| 2021-06-25 | 4,760 | 4,763 | 4,727 | 4,760 | 1,386,400 | 1,190 |
| 2021-06-24 | 4,681 | 4,779 | 4,675 | 4,713 | 1,282,100 | 1,178.25 |
| 2021-06-23 | 4,593 | 4,692 | 4,573 | 4,682 | 2,055,200 | 1,170.50 |
| 2021-06-22 | 4,502 | 4,677 | 4,480 | 4,663 | 2,744,100 | 1,165.75 |
| 2021-06-21 | 4,393 | 4,395 | 4,260 | 4,343 | 3,087,000 | 1,085.75 |
| 2021-06-18 | 4,592 | 4,592 | 4,514 | 4,551 | 2,614,800 | 1,137.75 |
| 2021-06-17 | 4,681 | 4,701 | 4,565 | 4,606 | 1,580,200 | 1,151.50 |
| 2021-06-16 | 4,700 | 4,792 | 4,695 | 4,707 | 941,000 | 1,176.75 |
| 2021-06-15 | 4,721 | 4,785 | 4,709 | 4,770 | 1,150,400 | 1,192.50 |
| 2021-06-14 | 4,814 | 4,828 | 4,720 | 4,734 | 783,600 | 1,183.50 |
| 2021-06-11 | 4,773 | 4,773 | 4,707 | 4,760 | 1,392,700 | 1,190 |
| 2021-06-10 | 4,778 | 4,834 | 4,748 | 4,786 | 1,298,800 | 1,196.50 |
| 2021-06-09 | 4,830 | 4,860 | 4,796 | 4,837 | 1,621,200 | 1,209.25 |
| 2021-06-08 | 4,832 | 4,840 | 4,777 | 4,820 | 1,261,300 | 1,205 |
| 2021-06-07 | 4,910 | 4,919 | 4,772 | 4,832 | 1,088,500 | 1,208 |
| 2021-06-04 | 4,875 | 4,903 | 4,808 | 4,870 | 985,600 | 1,217.50 |
| 2021-06-03 | 4,870 | 4,939 | 4,852 | 4,869 | 1,806,800 | 1,217.25 |
| 2021-06-02 | 4,880 | 4,886 | 4,810 | 4,865 | 1,595,500 | 1,216.25 |
| 2021-06-01 | 4,783 | 4,873 | 4,751 | 4,845 | 1,259,000 | 1,211.25 |
| 2021-05-31 | 4,766 | 4,792 | 4,707 | 4,743 | 1,065,500 | 1,185.75 |
| 2021-05-28 | 4,785 | 4,845 | 4,738 | 4,825 | 2,037,200 | 1,206.25 |
| 2021-05-27 | 4,710 | 4,736 | 4,680 | 4,725 | 1,734,800 | 1,181.25 |
| 2021-05-26 | 4,584 | 4,701 | 4,584 | 4,677 | 1,339,900 | 1,169.25 |
| 2021-05-25 | 4,575 | 4,650 | 4,552 | 4,610 | 1,010,200 | 1,152.50 |
| 2021-05-24 | 4,620 | 4,689 | 4,576 | 4,588 | 1,218,500 | 1,147 |
| 2021-05-21 | 4,510 | 4,668 | 4,488 | 4,643 | 2,329,100 | 1,160.75 |
| 2021-05-20 | 4,482 | 4,556 | 4,447 | 4,528 | 1,353,300 | 1,132 |
| 2021-05-19 | 4,340 | 4,500 | 4,332 | 4,491 | 2,179,500 | 1,122.75 |
| 2021-05-18 | 4,362 | 4,435 | 4,356 | 4,403 | 1,917,400 | 1,100.75 |
| 2021-05-17 | 4,250 | 4,397 | 4,246 | 4,361 | 2,331,400 | 1,090.25 |
| 2021-05-14 | 4,104 | 4,269 | 4,054 | 4,250 | 3,288,400 | 1,062.50 |
| 2021-05-13 | 4,187 | 4,210 | 4,087 | 4,124 | 1,461,800 | 1,031 |
| 2021-05-12 | 4,125 | 4,250 | 4,103 | 4,201 | 1,963,900 | 1,050.25 |
| 2021-05-11 | 4,242 | 4,243 | 4,091 | 4,110 | 2,139,600 | 1,027.50 |
| 2021-05-10 | 4,340 | 4,370 | 4,295 | 4,297 | 1,393,300 | 1,074.25 |
| 2021-05-07 | 4,345 | 4,365 | 4,313 | 4,340 | 1,623,200 | 1,085 |
| 2021-05-06 | 4,287 | 4,344 | 4,256 | 4,312 | 2,272,000 | 1,078 |
| 2021-04-30 | 4,250 | 4,272 | 4,136 | 4,147 | 2,087,000 | 1,036.75 |
| 2021-04-28 | 4,296 | 4,329 | 4,279 | 4,304 | 1,309,400 | 1,076 |
| 2021-04-27 | 4,295 | 4,344 | 4,286 | 4,308 | 1,566,500 | 1,077 |
| 2021-04-26 | 4,352 | 4,377 | 4,283 | 4,316 | 1,510,000 | 1,079 |
| 2021-04-23 | 4,301 | 4,378 | 4,270 | 4,340 | 1,528,100 | 1,085 |
| 2021-04-22 | 4,415 | 4,431 | 4,356 | 4,402 | 1,915,300 | 1,100.50 |
| 2021-04-21 | 4,450 | 4,461 | 4,326 | 4,375 | 2,182,000 | 1,093.75 |
| 2021-04-20 | 4,625 | 4,628 | 4,545 | 4,566 | 1,534,300 | 1,141.50 |
| 2021-04-19 | 4,701 | 4,740 | 4,668 | 4,669 | 1,096,800 | 1,167.25 |
| 2021-04-16 | 4,710 | 4,741 | 4,685 | 4,714 | 964,100 | 1,178.50 |
| 2021-04-15 | 4,690 | 4,748 | 4,668 | 4,700 | 1,106,500 | 1,175 |
| 2021-04-14 | 4,700 | 4,707 | 4,650 | 4,676 | 1,351,600 | 1,169 |
| 2021-04-13 | 4,707 | 4,763 | 4,702 | 4,704 | 958,400 | 1,176 |
| 2021-04-12 | 4,801 | 4,826 | 4,704 | 4,705 | 1,121,100 | 1,176.25 |
| 2021-04-09 | 4,838 | 4,868 | 4,796 | 4,797 | 1,347,300 | 1,199.25 |
| 2021-04-08 | 4,858 | 4,858 | 4,724 | 4,774 | 1,619,500 | 1,193.50 |
| 2021-04-07 | 4,843 | 4,875 | 4,783 | 4,850 | 1,366,600 | 1,212.50 |
| 2021-04-06 | 5,053 | 5,057 | 4,767 | 4,773 | 2,779,600 | 1,193.25 |
| 2021-04-05 | 5,159 | 5,213 | 5,041 | 5,041 | 1,845,600 | 1,260.25 |
| 2021-04-02 | 5,099 | 5,195 | 5,086 | 5,190 | 1,275,700 | 1,297.50 |
| 2021-04-01 | 5,101 | 5,138 | 4,990 | 5,034 | 1,677,800 | 1,258.50 |
| 2021-03-31 | 5,030 | 5,093 | 4,996 | 5,025 | 1,589,000 | 1,256.25 |
| 2021-03-30 | 4,958 | 5,007 | 4,912 | 4,999 | 1,333,400 | 1,249.75 |
| 2021-03-29 | 4,909 | 4,986 | 4,902 | 4,968 | 2,036,100 | 1,242 |
| 2021-03-26 | 4,848 | 4,949 | 4,836 | 4,861 | 1,374,100 | 1,215.25 |
| 2021-03-25 | 4,670 | 4,786 | 4,670 | 4,760 | 1,266,000 | 1,190 |
| 2021-03-24 | 4,713 | 4,785 | 4,684 | 4,693 | 1,330,100 | 1,173.25 |
| 2021-03-23 | 4,681 | 4,805 | 4,681 | 4,750 | 1,761,600 | 1,187.50 |
| 2021-03-22 | 4,755 | 4,787 | 4,676 | 4,680 | 1,625,700 | 1,170 |
| 2021-03-19 | 4,723 | 4,865 | 4,720 | 4,821 | 3,628,900 | 1,205.25 |
| 2021-03-18 | 4,832 | 4,840 | 4,746 | 4,785 | 2,261,100 | 1,196.25 |
| 2021-03-17 | 4,792 | 4,847 | 4,771 | 4,829 | 1,185,100 | 1,207.25 |
| 2021-03-16 | 4,835 | 4,856 | 4,797 | 4,813 | 1,352,800 | 1,203.25 |
| 2021-03-15 | 4,900 | 4,937 | 4,863 | 4,874 | 1,334,100 | 1,218.50 |
| 2021-03-12 | 4,815 | 4,923 | 4,804 | 4,900 | 2,584,200 | 1,225 |
| 2021-03-11 | 4,682 | 4,801 | 4,682 | 4,772 | 1,495,500 | 1,193 |
| 2021-03-10 | 4,814 | 4,849 | 4,751 | 4,766 | 1,758,500 | 1,191.50 |
| 2021-03-09 | 4,774 | 4,878 | 4,716 | 4,878 | 1,899,100 | 1,219.50 |
| 2021-03-08 | 4,779 | 4,802 | 4,610 | 4,643 | 1,402,000 | 1,160.75 |
| 2021-03-05 | 4,665 | 4,718 | 4,584 | 4,713 | 1,296,600 | 1,178.25 |
| 2021-03-04 | 4,774 | 4,821 | 4,605 | 4,651 | 1,419,200 | 1,162.75 |
| 2021-03-03 | 4,761 | 4,788 | 4,703 | 4,737 | 1,387,200 | 1,184.25 |
| 2021-03-02 | 4,800 | 4,814 | 4,668 | 4,703 | 1,840,100 | 1,175.75 |
| 2021-03-01 | 4,669 | 4,794 | 4,620 | 4,786 | 1,840,200 | 1,196.50 |
| 2021-02-26 | 4,791 | 4,815 | 4,591 | 4,599 | 2,737,600 | 1,149.75 |
| 2021-02-25 | 4,815 | 4,887 | 4,752 | 4,805 | 2,766,900 | 1,201.25 |
| 2021-02-24 | 4,936 | 5,052 | 4,918 | 4,969 | 1,658,200 | 1,242.25 |
| 2021-02-22 | 4,994 | 5,029 | 4,918 | 4,918 | 1,009,200 | 1,229.50 |
| 2021-02-19 | 4,980 | 5,010 | 4,909 | 4,951 | 1,093,600 | 1,237.75 |
| 2021-02-18 | 5,213 | 5,248 | 5,016 | 5,023 | 1,489,200 | 1,255.75 |
| 2021-02-17 | 5,174 | 5,198 | 5,069 | 5,190 | 1,456,900 | 1,297.50 |
| 2021-02-16 | 4,989 | 5,150 | 4,988 | 5,112 | 1,769,100 | 1,278 |
| 2021-02-15 | 4,944 | 4,982 | 4,914 | 4,960 | 1,345,900 | 1,240 |
| 2021-02-12 | 4,942 | 4,945 | 4,875 | 4,906 | 1,732,500 | 1,226.50 |
| 2021-02-10 | 4,878 | 5,046 | 4,865 | 4,940 | 1,703,900 | 1,235 |
| 2021-02-09 | 5,000 | 5,003 | 4,843 | 4,915 | 2,171,700 | 1,228.75 |
| 2021-02-08 | 5,111 | 5,137 | 4,910 | 4,978 | 2,457,800 | 1,244.50 |
| 2021-02-05 | 5,113 | 5,209 | 5,058 | 5,110 | 1,565,000 | 1,277.50 |
| 2021-02-04 | 5,087 | 5,125 | 4,993 | 5,023 | 1,267,100 | 1,255.75 |
| 2021-02-03 | 4,966 | 5,069 | 4,909 | 4,973 | 1,264,200 | 1,243.25 |
| 2021-02-02 | 4,822 | 4,924 | 4,813 | 4,917 | 1,142,200 | 1,229.25 |
| 2021-02-01 | 4,776 | 4,890 | 4,732 | 4,864 | 1,240,600 | 1,216 |
| 2021-01-29 | 4,810 | 4,902 | 4,698 | 4,708 | 2,534,900 | 1,177 |
| 2021-01-28 | 4,874 | 5,027 | 4,856 | 4,970 | 1,797,000 | 1,242.50 |
| 2021-01-27 | 5,009 | 5,041 | 4,967 | 5,025 | 1,435,200 | 1,256.25 |
| 2021-01-26 | 5,040 | 5,067 | 4,975 | 4,999 | 1,627,800 | 1,249.75 |
| 2021-01-25 | 5,117 | 5,146 | 5,054 | 5,137 | 691,200 | 1,284.25 |
| 2021-01-22 | 5,070 | 5,118 | 5,040 | 5,098 | 891,100 | 1,274.50 |
| 2021-01-21 | 5,201 | 5,268 | 5,153 | 5,163 | 1,192,500 | 1,290.75 |
| 2021-01-20 | 5,261 | 5,297 | 5,205 | 5,235 | 1,124,500 | 1,308.75 |
| 2021-01-19 | 5,080 | 5,255 | 5,071 | 5,231 | 1,160,500 | 1,307.75 |
| 2021-01-18 | 5,076 | 5,096 | 5,026 | 5,035 | 632,000 | 1,258.75 |
| 2021-01-15 | 5,242 | 5,245 | 5,111 | 5,132 | 1,466,800 | 1,283 |
| 2021-01-14 | 5,198 | 5,286 | 5,162 | 5,220 | 1,035,500 | 1,305 |
| 2021-01-13 | 5,350 | 5,363 | 5,197 | 5,204 | 1,545,900 | 1,301 |
| 2021-01-12 | 5,202 | 5,335 | 5,162 | 5,316 | 2,335,100 | 1,329 |
| 2021-01-08 | 5,099 | 5,141 | 5,002 | 5,140 | 2,088,100 | 1,285 |
| 2021-01-07 | 5,007 | 5,104 | 4,965 | 5,021 | 1,759,100 | 1,255.25 |
| 2021-01-06 | 4,791 | 4,896 | 4,791 | 4,867 | 1,491,700 | 1,216.75 |
| 2021-01-05 | 4,844 | 4,867 | 4,752 | 4,829 | 1,558,100 | 1,207.25 |
| 2021-01-04 | 4,852 | 4,911 | 4,724 | 4,900 | 1,636,000 | 1,225 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
