7354 (株)ダイレクトマーケティングミックス 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 | 1,648 | 1,715 | 1,642 | 1,665 | 95,200 | 1,665 |
| 2021-12-29 | 1,721 | 1,742 | 1,655 | 1,669 | 138,800 | 1,669 |
| 2021-12-28 | 3,295 | 3,490 | 3,295 | 3,455 | 50,100 | 1,727.50 |
| 2021-12-27 | 3,455 | 3,480 | 3,340 | 3,365 | 48,600 | 1,682.50 |
| 2021-12-24 | 3,445 | 3,565 | 3,430 | 3,515 | 43,300 | 1,757.50 |
| 2021-12-23 | 3,455 | 3,515 | 3,410 | 3,430 | 48,300 | 1,715 |
| 2021-12-22 | 3,375 | 3,495 | 3,375 | 3,455 | 41,600 | 1,727.50 |
| 2021-12-21 | 3,335 | 3,410 | 3,300 | 3,360 | 57,500 | 1,680 |
| 2021-12-20 | 3,300 | 3,385 | 3,230 | 3,245 | 77,100 | 1,622.50 |
| 2021-12-17 | 3,670 | 3,695 | 3,390 | 3,400 | 110,200 | 1,700 |
| 2021-12-16 | 3,895 | 3,925 | 3,700 | 3,730 | 77,300 | 1,865 |
| 2021-12-15 | 3,825 | 3,940 | 3,815 | 3,885 | 55,900 | 1,942.50 |
| 2021-12-14 | 3,895 | 3,955 | 3,805 | 3,815 | 36,300 | 1,907.50 |
| 2021-12-13 | 3,845 | 3,905 | 3,830 | 3,885 | 45,100 | 1,942.50 |
| 2021-12-10 | 3,910 | 3,910 | 3,790 | 3,810 | 47,600 | 1,905 |
| 2021-12-09 | 3,955 | 4,010 | 3,885 | 3,920 | 47,400 | 1,960 |
| 2021-12-08 | 3,975 | 4,035 | 3,925 | 3,940 | 44,000 | 1,970 |
| 2021-12-07 | 3,835 | 3,980 | 3,835 | 3,935 | 70,000 | 1,967.50 |
| 2021-12-06 | 3,810 | 3,820 | 3,740 | 3,755 | 48,400 | 1,877.50 |
| 2021-12-03 | 3,730 | 3,845 | 3,690 | 3,845 | 75,100 | 1,922.50 |
| 2021-12-02 | 3,725 | 3,780 | 3,635 | 3,645 | 49,700 | 1,822.50 |
| 2021-12-01 | 3,865 | 3,875 | 3,655 | 3,720 | 73,200 | 1,860 |
| 2021-11-30 | 3,915 | 3,940 | 3,820 | 3,840 | 59,800 | 1,920 |
| 2021-11-29 | 3,780 | 3,880 | 3,720 | 3,785 | 64,600 | 1,892.50 |
| 2021-11-26 | 3,980 | 4,015 | 3,785 | 3,870 | 49,900 | 1,935 |
| 2021-11-25 | 3,985 | 4,025 | 3,930 | 3,980 | 39,600 | 1,990 |
| 2021-11-24 | 3,940 | 4,005 | 3,900 | 3,915 | 69,700 | 1,957.50 |
| 2021-11-22 | 3,950 | 4,010 | 3,890 | 3,940 | 47,500 | 1,970 |
| 2021-11-19 | 4,000 | 4,035 | 3,955 | 3,995 | 90,400 | 1,997.50 |
| 2021-11-18 | 4,005 | 4,060 | 3,950 | 4,005 | 78,800 | 2,002.50 |
| 2021-11-17 | 4,100 | 4,180 | 4,000 | 4,045 | 79,100 | 2,022.50 |
| 2021-11-16 | 4,360 | 4,360 | 4,080 | 4,130 | 79,900 | 2,065 |
| 2021-11-15 | 4,470 | 4,625 | 4,365 | 4,365 | 146,000 | 2,182.50 |
| 2021-11-12 | 4,410 | 4,500 | 4,365 | 4,365 | 104,700 | 2,182.50 |
| 2021-11-11 | 4,230 | 4,375 | 4,225 | 4,305 | 59,300 | 2,152.50 |
| 2021-11-10 | 4,165 | 4,255 | 4,160 | 4,230 | 30,000 | 2,115 |
| 2021-11-09 | 4,135 | 4,195 | 4,115 | 4,135 | 44,800 | 2,067.50 |
| 2021-11-08 | 4,300 | 4,300 | 4,130 | 4,175 | 57,300 | 2,087.50 |
| 2021-11-05 | 4,270 | 4,290 | 4,190 | 4,250 | 53,600 | 2,125 |
| 2021-11-04 | 4,440 | 4,440 | 4,265 | 4,290 | 53,500 | 2,145 |
| 2021-11-02 | 4,540 | 4,610 | 4,370 | 4,395 | 55,200 | 2,197.50 |
| 2021-11-01 | 4,400 | 4,490 | 4,345 | 4,490 | 41,700 | 2,245 |
| 2021-10-29 | 4,300 | 4,395 | 4,285 | 4,365 | 44,400 | 2,182.50 |
| 2021-10-28 | 4,510 | 4,510 | 4,320 | 4,350 | 61,800 | 2,175 |
| 2021-10-27 | 4,565 | 4,565 | 4,410 | 4,500 | 38,900 | 2,250 |
| 2021-10-26 | 4,555 | 4,615 | 4,500 | 4,550 | 40,700 | 2,275 |
| 2021-10-25 | 4,455 | 4,535 | 4,440 | 4,500 | 42,400 | 2,250 |
| 2021-10-22 | 4,385 | 4,480 | 4,370 | 4,460 | 29,100 | 2,230 |
| 2021-10-21 | 4,445 | 4,515 | 4,380 | 4,385 | 47,400 | 2,192.50 |
| 2021-10-20 | 4,610 | 4,650 | 4,460 | 4,475 | 55,200 | 2,237.50 |
| 2021-10-19 | 4,360 | 4,550 | 4,330 | 4,540 | 85,500 | 2,270 |
| 2021-10-18 | 4,425 | 4,435 | 4,295 | 4,405 | 32,700 | 2,202.50 |
| 2021-10-15 | 4,295 | 4,380 | 4,270 | 4,370 | 35,700 | 2,185 |
| 2021-10-14 | 4,295 | 4,380 | 4,230 | 4,310 | 59,500 | 2,155 |
| 2021-10-13 | 4,250 | 4,350 | 4,190 | 4,225 | 77,200 | 2,112.50 |
| 2021-10-12 | 4,215 | 4,260 | 4,145 | 4,180 | 31,300 | 2,090 |
| 2021-10-11 | 4,115 | 4,255 | 4,030 | 4,245 | 54,100 | 2,122.50 |
| 2021-10-08 | 4,190 | 4,275 | 4,115 | 4,160 | 90,800 | 2,080 |
| 2021-10-07 | 4,185 | 4,255 | 4,100 | 4,125 | 58,700 | 2,062.50 |
| 2021-10-06 | 4,265 | 4,345 | 4,085 | 4,115 | 80,800 | 2,057.50 |
| 2021-10-05 | 4,125 | 4,245 | 4,105 | 4,125 | 52,000 | 2,062.50 |
| 2021-10-04 | 4,240 | 4,240 | 4,090 | 4,180 | 33,300 | 2,090 |
| 2021-10-01 | 4,345 | 4,405 | 3,965 | 4,230 | 113,800 | 2,115 |
| 2021-09-30 | 4,305 | 4,400 | 4,260 | 4,345 | 35,300 | 2,172.50 |
| 2021-09-29 | 4,335 | 4,455 | 4,290 | 4,305 | 128,500 | 2,152.50 |
| 2021-09-28 | 4,125 | 4,450 | 4,105 | 4,405 | 169,800 | 2,202.50 |
| 2021-09-27 | 4,140 | 4,270 | 4,020 | 4,105 | 121,900 | 2,052.50 |
| 2021-09-24 | 4,190 | 4,215 | 4,040 | 4,070 | 78,700 | 2,035 |
| 2021-09-22 | 4,255 | 4,310 | 4,080 | 4,120 | 93,100 | 2,060 |
| 2021-09-21 | 4,165 | 4,365 | 4,120 | 4,295 | 88,100 | 2,147.50 |
| 2021-09-17 | 4,310 | 4,390 | 4,285 | 4,345 | 63,600 | 2,172.50 |
| 2021-09-16 | 4,500 | 4,500 | 4,275 | 4,365 | 50,600 | 2,182.50 |
| 2021-09-15 | 4,305 | 4,500 | 4,270 | 4,465 | 57,500 | 2,232.50 |
| 2021-09-14 | 4,430 | 4,510 | 4,380 | 4,430 | 41,400 | 2,215 |
| 2021-09-13 | 4,270 | 4,410 | 4,265 | 4,405 | 36,100 | 2,202.50 |
| 2021-09-10 | 4,340 | 4,380 | 4,300 | 4,365 | 42,000 | 2,182.50 |
| 2021-09-09 | 4,250 | 4,340 | 4,250 | 4,290 | 64,500 | 2,145 |
| 2021-09-08 | 4,265 | 4,310 | 4,230 | 4,250 | 36,200 | 2,125 |
| 2021-09-07 | 4,370 | 4,385 | 4,250 | 4,295 | 56,100 | 2,147.50 |
| 2021-09-06 | 4,300 | 4,435 | 4,300 | 4,370 | 80,400 | 2,185 |
| 2021-09-03 | 4,125 | 4,295 | 4,030 | 4,260 | 85,100 | 2,130 |
| 2021-09-02 | 4,080 | 4,140 | 4,050 | 4,090 | 60,700 | 2,045 |
| 2021-09-01 | 4,115 | 4,125 | 3,985 | 4,020 | 38,200 | 2,010 |
| 2021-08-31 | 4,135 | 4,180 | 4,070 | 4,070 | 42,200 | 2,035 |
| 2021-08-30 | 4,090 | 4,195 | 4,080 | 4,190 | 74,400 | 2,095 |
| 2021-08-27 | 3,980 | 4,020 | 3,880 | 4,015 | 38,700 | 2,007.50 |
| 2021-08-26 | 3,965 | 4,010 | 3,935 | 4,000 | 34,800 | 2,000 |
| 2021-08-25 | 3,910 | 3,980 | 3,885 | 3,975 | 45,700 | 1,987.50 |
| 2021-08-24 | 3,795 | 3,915 | 3,765 | 3,855 | 50,300 | 1,927.50 |
| 2021-08-23 | 3,580 | 3,770 | 3,580 | 3,765 | 55,800 | 1,882.50 |
| 2021-08-20 | 3,600 | 3,620 | 3,540 | 3,555 | 34,600 | 1,777.50 |
| 2021-08-19 | 3,490 | 3,645 | 3,480 | 3,560 | 48,900 | 1,780 |
| 2021-08-18 | 3,580 | 3,620 | 3,510 | 3,520 | 49,800 | 1,760 |
| 2021-08-17 | 3,600 | 3,660 | 3,475 | 3,625 | 99,700 | 1,812.50 |
| 2021-08-16 | 3,745 | 3,755 | 3,430 | 3,550 | 134,400 | 1,775 |
| 2021-08-13 | 3,525 | 3,645 | 3,505 | 3,580 | 91,200 | 1,790 |
| 2021-08-12 | 3,460 | 3,525 | 3,425 | 3,455 | 80,900 | 1,727.50 |
| 2021-08-11 | 3,565 | 3,565 | 3,395 | 3,450 | 59,700 | 1,725 |
| 2021-08-10 | 3,500 | 3,585 | 3,500 | 3,565 | 41,500 | 1,782.50 |
| 2021-08-06 | 3,450 | 3,515 | 3,450 | 3,505 | 49,900 | 1,752.50 |
| 2021-08-05 | 3,535 | 3,555 | 3,380 | 3,450 | 93,600 | 1,725 |
| 2021-08-04 | 3,710 | 3,710 | 3,545 | 3,570 | 55,900 | 1,785 |
| 2021-08-03 | 3,780 | 3,850 | 3,700 | 3,735 | 25,300 | 1,867.50 |
| 2021-08-02 | 3,730 | 3,810 | 3,725 | 3,810 | 26,100 | 1,905 |
| 2021-07-30 | 3,690 | 3,755 | 3,680 | 3,745 | 38,400 | 1,872.50 |
| 2021-07-29 | 3,680 | 3,805 | 3,650 | 3,795 | 62,900 | 1,897.50 |
| 2021-07-28 | 3,775 | 3,775 | 3,650 | 3,695 | 47,300 | 1,847.50 |
| 2021-07-27 | 3,800 | 3,820 | 3,735 | 3,815 | 37,200 | 1,907.50 |
| 2021-07-26 | 3,875 | 3,900 | 3,780 | 3,810 | 37,600 | 1,905 |
| 2021-07-21 | 3,790 | 3,880 | 3,790 | 3,835 | 33,800 | 1,917.50 |
| 2021-07-20 | 3,890 | 3,905 | 3,800 | 3,800 | 40,500 | 1,900 |
| 2021-07-19 | 3,825 | 3,915 | 3,805 | 3,865 | 35,700 | 1,932.50 |
| 2021-07-16 | 3,820 | 3,935 | 3,810 | 3,895 | 49,200 | 1,947.50 |
| 2021-07-15 | 3,895 | 3,920 | 3,810 | 3,885 | 47,300 | 1,942.50 |
| 2021-07-14 | 3,905 | 3,975 | 3,880 | 3,915 | 38,300 | 1,957.50 |
| 2021-07-13 | 3,930 | 3,980 | 3,905 | 3,950 | 35,400 | 1,975 |
| 2021-07-12 | 4,080 | 4,100 | 3,910 | 3,930 | 98,800 | 1,965 |
| 2021-07-09 | 4,130 | 4,130 | 4,000 | 4,065 | 67,900 | 2,032.50 |
| 2021-07-08 | 4,150 | 4,220 | 4,130 | 4,150 | 51,200 | 2,075 |
| 2021-07-07 | 4,160 | 4,225 | 4,160 | 4,215 | 28,400 | 2,107.50 |
| 2021-07-06 | 4,185 | 4,240 | 4,160 | 4,185 | 26,400 | 2,092.50 |
| 2021-07-05 | 4,140 | 4,245 | 4,140 | 4,205 | 45,300 | 2,102.50 |
| 2021-07-02 | 4,070 | 4,125 | 3,995 | 4,115 | 29,100 | 2,057.50 |
| 2021-07-01 | 4,190 | 4,190 | 4,080 | 4,080 | 31,900 | 2,040 |
| 2021-06-30 | 4,150 | 4,170 | 4,075 | 4,125 | 35,200 | 2,062.50 |
| 2021-06-29 | 4,080 | 4,175 | 4,060 | 4,125 | 45,600 | 2,062.50 |
| 2021-06-28 | 4,135 | 4,135 | 4,045 | 4,080 | 63,200 | 2,040 |
| 2021-06-25 | 4,100 | 4,220 | 4,095 | 4,145 | 72,500 | 2,072.50 |
| 2021-06-24 | 4,010 | 4,060 | 3,975 | 4,015 | 26,600 | 2,007.50 |
| 2021-06-23 | 4,005 | 4,140 | 4,000 | 4,020 | 57,600 | 2,010 |
| 2021-06-22 | 3,930 | 4,075 | 3,890 | 4,035 | 97,900 | 2,017.50 |
| 2021-06-21 | 3,740 | 3,790 | 3,625 | 3,790 | 217,500 | 1,895 |
| 2021-06-18 | 3,800 | 3,840 | 3,660 | 3,670 | 397,500 | 1,835 |
| 2021-06-17 | 3,950 | 4,025 | 3,890 | 3,935 | 96,800 | 1,967.50 |
| 2021-06-16 | 4,055 | 4,055 | 3,915 | 3,980 | 115,900 | 1,990 |
| 2021-06-15 | 4,130 | 4,165 | 4,050 | 4,120 | 63,300 | 2,060 |
| 2021-06-14 | 3,915 | 4,135 | 3,910 | 4,130 | 99,100 | 2,065 |
| 2021-06-11 | 4,055 | 4,060 | 3,835 | 3,845 | 136,600 | 1,922.50 |
| 2021-06-10 | 3,980 | 4,055 | 3,980 | 4,015 | 61,200 | 2,007.50 |
| 2021-06-09 | 3,955 | 4,040 | 3,930 | 3,965 | 80,000 | 1,982.50 |
| 2021-06-08 | 4,000 | 4,070 | 3,975 | 4,025 | 62,000 | 2,012.50 |
| 2021-06-07 | 3,995 | 4,030 | 3,955 | 4,030 | 73,000 | 2,015 |
| 2021-06-04 | 3,830 | 3,965 | 3,775 | 3,950 | 91,900 | 1,975 |
| 2021-06-03 | 3,780 | 3,960 | 3,775 | 3,895 | 151,800 | 1,947.50 |
| 2021-06-02 | 3,710 | 3,775 | 3,635 | 3,755 | 113,100 | 1,877.50 |
| 2021-06-01 | 3,610 | 3,775 | 3,610 | 3,755 | 91,200 | 1,877.50 |
| 2021-05-31 | 3,565 | 3,665 | 3,565 | 3,630 | 99,300 | 1,815 |
| 2021-05-28 | 3,525 | 3,595 | 3,475 | 3,560 | 138,700 | 1,780 |
| 2021-05-27 | 3,460 | 3,570 | 3,450 | 3,510 | 371,200 | 1,755 |
| 2021-05-26 | 3,365 | 3,495 | 3,365 | 3,475 | 110,700 | 1,737.50 |
| 2021-05-25 | 3,320 | 3,425 | 3,320 | 3,400 | 244,600 | 1,700 |
| 2021-05-24 | 3,215 | 3,340 | 3,200 | 3,250 | 233,300 | 1,625 |
| 2021-05-21 | 3,040 | 3,150 | 3,005 | 3,145 | 218,600 | 1,572.50 |
| 2021-05-20 | 3,015 | 3,025 | 2,965 | 3,010 | 193,700 | 1,505 |
| 2021-05-19 | 3,110 | 3,125 | 2,978 | 3,040 | 145,000 | 1,520 |
| 2021-05-18 | 3,275 | 3,275 | 3,095 | 3,110 | 135,000 | 1,555 |
| 2021-05-17 | 3,280 | 3,395 | 3,265 | 3,275 | 85,800 | 1,637.50 |
| 2021-05-14 | 3,385 | 3,420 | 3,330 | 3,350 | 81,100 | 1,675 |
| 2021-05-13 | 3,250 | 3,355 | 3,185 | 3,250 | 126,400 | 1,625 |
| 2021-05-12 | 3,425 | 3,500 | 3,265 | 3,325 | 108,200 | 1,662.50 |
| 2021-05-11 | 3,500 | 3,530 | 3,410 | 3,495 | 66,400 | 1,747.50 |
| 2021-05-10 | 3,465 | 3,510 | 3,410 | 3,485 | 99,400 | 1,742.50 |
| 2021-05-07 | 3,465 | 3,530 | 3,395 | 3,415 | 50,500 | 1,707.50 |
| 2021-05-06 | 3,320 | 3,515 | 3,320 | 3,465 | 178,700 | 1,732.50 |
| 2021-04-30 | 3,450 | 3,495 | 3,240 | 3,265 | 218,200 | 1,632.50 |
| 2021-04-28 | 3,440 | 3,540 | 3,350 | 3,505 | 380,200 | 1,752.50 |
| 2021-04-27 | 3,460 | 3,525 | 3,390 | 3,510 | 129,300 | 1,755 |
| 2021-04-26 | 3,490 | 3,540 | 3,465 | 3,465 | 76,800 | 1,732.50 |
| 2021-04-23 | 3,485 | 3,555 | 3,485 | 3,510 | 51,500 | 1,755 |
| 2021-04-22 | 3,510 | 3,570 | 3,470 | 3,530 | 92,400 | 1,765 |
| 2021-04-21 | 3,520 | 3,585 | 3,445 | 3,550 | 141,800 | 1,775 |
| 2021-04-20 | 3,615 | 3,730 | 3,535 | 3,645 | 125,400 | 1,822.50 |
| 2021-04-19 | 3,535 | 3,670 | 3,490 | 3,665 | 80,200 | 1,832.50 |
| 2021-04-16 | 3,575 | 3,600 | 3,520 | 3,540 | 36,800 | 1,770 |
| 2021-04-15 | 3,585 | 3,615 | 3,495 | 3,520 | 72,900 | 1,760 |
| 2021-04-14 | 3,475 | 3,610 | 3,475 | 3,570 | 78,600 | 1,785 |
| 2021-04-13 | 3,580 | 3,680 | 3,460 | 3,475 | 101,100 | 1,737.50 |
| 2021-04-12 | 3,615 | 3,660 | 3,550 | 3,580 | 55,200 | 1,790 |
| 2021-04-09 | 3,500 | 3,670 | 3,500 | 3,575 | 86,600 | 1,787.50 |
| 2021-04-08 | 3,550 | 3,555 | 3,410 | 3,500 | 113,300 | 1,750 |
| 2021-04-07 | 3,395 | 3,525 | 3,385 | 3,515 | 90,400 | 1,757.50 |
| 2021-04-06 | 3,385 | 3,465 | 3,345 | 3,415 | 69,100 | 1,707.50 |
| 2021-04-05 | 3,340 | 3,425 | 3,285 | 3,405 | 58,800 | 1,702.50 |
| 2021-04-02 | 3,340 | 3,400 | 3,310 | 3,315 | 85,700 | 1,657.50 |
| 2021-04-01 | 3,385 | 3,410 | 3,270 | 3,310 | 101,400 | 1,655 |
| 2021-03-31 | 3,475 | 3,480 | 3,375 | 3,385 | 51,800 | 1,692.50 |
| 2021-03-30 | 3,535 | 3,535 | 3,355 | 3,420 | 89,900 | 1,710 |
| 2021-03-29 | 3,590 | 3,680 | 3,485 | 3,500 | 93,000 | 1,750 |
| 2021-03-26 | 3,590 | 3,645 | 3,495 | 3,580 | 66,500 | 1,790 |
| 2021-03-25 | 3,450 | 3,615 | 3,305 | 3,615 | 102,100 | 1,807.50 |
| 2021-03-24 | 3,565 | 3,570 | 3,330 | 3,410 | 208,900 | 1,705 |
| 2021-03-23 | 3,650 | 3,795 | 3,615 | 3,705 | 113,300 | 1,852.50 |
| 2021-03-22 | 3,665 | 3,720 | 3,555 | 3,680 | 118,900 | 1,840 |
| 2021-03-19 | 3,570 | 3,735 | 3,510 | 3,735 | 192,500 | 1,867.50 |
| 2021-03-18 | 3,525 | 3,570 | 3,470 | 3,525 | 93,300 | 1,762.50 |
| 2021-03-17 | 3,400 | 3,575 | 3,390 | 3,500 | 145,600 | 1,750 |
| 2021-03-16 | 3,260 | 3,370 | 3,260 | 3,355 | 81,200 | 1,677.50 |
| 2021-03-15 | 3,415 | 3,415 | 3,180 | 3,285 | 142,900 | 1,642.50 |
| 2021-03-12 | 3,335 | 3,410 | 3,270 | 3,385 | 106,600 | 1,692.50 |
| 2021-03-11 | 3,250 | 3,385 | 3,220 | 3,345 | 83,600 | 1,672.50 |
| 2021-03-10 | 3,385 | 3,415 | 3,245 | 3,300 | 70,600 | 1,650 |
| 2021-03-09 | 3,370 | 3,410 | 3,305 | 3,360 | 91,200 | 1,680 |
| 2021-03-08 | 3,275 | 3,420 | 3,205 | 3,360 | 163,800 | 1,680 |
| 2021-03-05 | 3,200 | 3,220 | 3,065 | 3,190 | 87,700 | 1,595 |
| 2021-03-04 | 3,325 | 3,325 | 3,155 | 3,235 | 77,400 | 1,617.50 |
| 2021-03-03 | 3,360 | 3,400 | 3,315 | 3,385 | 42,400 | 1,692.50 |
| 2021-03-02 | 3,375 | 3,445 | 3,330 | 3,360 | 53,000 | 1,680 |
| 2021-03-01 | 3,335 | 3,420 | 3,275 | 3,325 | 72,400 | 1,662.50 |
| 2021-02-26 | 3,155 | 3,345 | 3,155 | 3,300 | 120,200 | 1,650 |
| 2021-02-25 | 3,200 | 3,335 | 3,180 | 3,260 | 116,000 | 1,630 |
| 2021-02-24 | 3,270 | 3,295 | 3,105 | 3,130 | 115,800 | 1,565 |
| 2021-02-22 | 3,280 | 3,365 | 3,205 | 3,315 | 188,500 | 1,657.50 |
| 2021-02-19 | 3,055 | 3,250 | 3,045 | 3,215 | 162,300 | 1,607.50 |
| 2021-02-18 | 3,030 | 3,060 | 2,980 | 3,020 | 111,400 | 1,510 |
| 2021-02-17 | 3,000 | 3,140 | 2,974 | 3,055 | 101,900 | 1,527.50 |
| 2021-02-16 | 2,988 | 3,195 | 2,960 | 3,050 | 265,100 | 1,525 |
| 2021-02-15 | 2,965 | 2,989 | 2,835 | 2,888 | 366,700 | 1,444 |
| 2021-02-12 | 3,200 | 3,320 | 3,195 | 3,245 | 117,700 | 1,622.50 |
| 2021-02-10 | 3,170 | 3,185 | 3,100 | 3,185 | 41,100 | 1,592.50 |
| 2021-02-09 | 3,230 | 3,230 | 3,065 | 3,165 | 89,600 | 1,582.50 |
| 2021-02-08 | 3,245 | 3,295 | 3,210 | 3,225 | 45,600 | 1,612.50 |
| 2021-02-05 | 3,235 | 3,240 | 3,185 | 3,205 | 52,900 | 1,602.50 |
| 2021-02-04 | 3,225 | 3,240 | 3,125 | 3,235 | 77,100 | 1,617.50 |
| 2021-02-03 | 3,340 | 3,350 | 3,215 | 3,225 | 72,800 | 1,612.50 |
| 2021-02-02 | 3,295 | 3,305 | 3,190 | 3,295 | 153,000 | 1,647.50 |
| 2021-02-01 | 3,420 | 3,420 | 3,180 | 3,230 | 177,000 | 1,615 |
| 2021-01-29 | 3,335 | 3,550 | 3,270 | 3,490 | 295,200 | 1,745 |
| 2021-01-28 | 3,100 | 3,570 | 3,075 | 3,355 | 605,300 | 1,677.50 |
| 2021-01-27 | 3,315 | 3,410 | 3,105 | 3,230 | 358,300 | 1,615 |
| 2021-01-26 | 3,420 | 3,475 | 3,185 | 3,195 | 379,500 | 1,597.50 |
| 2021-01-25 | 3,530 | 3,530 | 3,360 | 3,490 | 392,100 | 1,745 |
| 2021-01-22 | 3,390 | 3,645 | 3,300 | 3,600 | 556,700 | 1,800 |
| 2021-01-21 | 3,200 | 3,380 | 3,175 | 3,365 | 627,500 | 1,682.50 |
| 2021-01-20 | 2,930 | 3,140 | 2,900 | 3,100 | 401,300 | 1,550 |
| 2021-01-19 | 2,920 | 2,990 | 2,859 | 2,940 | 223,200 | 1,470 |
| 2021-01-18 | 2,889 | 2,940 | 2,820 | 2,918 | 180,100 | 1,459 |
| 2021-01-15 | 2,803 | 2,913 | 2,773 | 2,871 | 248,700 | 1,435.50 |
| 2021-01-14 | 2,780 | 2,880 | 2,719 | 2,812 | 204,300 | 1,406 |
| 2021-01-13 | 2,780 | 2,885 | 2,761 | 2,772 | 253,300 | 1,386 |
| 2021-01-12 | 2,750 | 2,783 | 2,710 | 2,747 | 121,200 | 1,373.50 |
| 2021-01-08 | 2,697 | 2,746 | 2,674 | 2,712 | 124,500 | 1,356 |
| 2021-01-07 | 2,730 | 2,739 | 2,625 | 2,642 | 107,400 | 1,321 |
| 2021-01-06 | 2,693 | 2,730 | 2,650 | 2,705 | 97,700 | 1,352.50 |
| 2021-01-05 | 2,592 | 2,688 | 2,547 | 2,686 | 116,800 | 1,343 |
| 2021-01-04 | 2,630 | 2,644 | 2,492 | 2,624 | 121,700 | 1,312 |
分割・併合履歴 ： [2021-12-29]1株→2株
