7458 (株)第一興商 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 | 3,540 | 3,540 | 3,480 | 3,480 | 65,200 | 1,740 |
| 2021-12-29 | 3,545 | 3,580 | 3,540 | 3,565 | 66,900 | 1,782.50 |
| 2021-12-28 | 3,510 | 3,540 | 3,495 | 3,540 | 61,200 | 1,770 |
| 2021-12-27 | 3,560 | 3,560 | 3,505 | 3,505 | 41,500 | 1,752.50 |
| 2021-12-24 | 3,570 | 3,595 | 3,555 | 3,565 | 27,600 | 1,782.50 |
| 2021-12-23 | 3,570 | 3,575 | 3,540 | 3,565 | 39,300 | 1,782.50 |
| 2021-12-22 | 3,545 | 3,590 | 3,545 | 3,570 | 80,200 | 1,785 |
| 2021-12-21 | 3,520 | 3,565 | 3,490 | 3,515 | 62,300 | 1,757.50 |
| 2021-12-20 | 3,530 | 3,540 | 3,450 | 3,450 | 60,000 | 1,725 |
| 2021-12-17 | 3,615 | 3,635 | 3,545 | 3,560 | 78,400 | 1,780 |
| 2021-12-16 | 3,615 | 3,640 | 3,600 | 3,630 | 48,300 | 1,815 |
| 2021-12-15 | 3,580 | 3,660 | 3,570 | 3,585 | 56,200 | 1,792.50 |
| 2021-12-14 | 3,620 | 3,660 | 3,610 | 3,615 | 106,500 | 1,807.50 |
| 2021-12-13 | 3,660 | 3,685 | 3,615 | 3,630 | 48,900 | 1,815 |
| 2021-12-10 | 3,700 | 3,735 | 3,615 | 3,630 | 116,100 | 1,815 |
| 2021-12-09 | 3,835 | 3,835 | 3,725 | 3,740 | 54,400 | 1,870 |
| 2021-12-08 | 3,845 | 3,845 | 3,790 | 3,795 | 79,200 | 1,897.50 |
| 2021-12-07 | 3,715 | 3,805 | 3,690 | 3,805 | 110,700 | 1,902.50 |
| 2021-12-06 | 3,650 | 3,695 | 3,590 | 3,665 | 114,300 | 1,832.50 |
| 2021-12-03 | 3,445 | 3,635 | 3,445 | 3,625 | 200,900 | 1,812.50 |
| 2021-12-02 | 3,475 | 3,490 | 3,385 | 3,410 | 156,000 | 1,705 |
| 2021-12-01 | 3,525 | 3,570 | 3,490 | 3,530 | 137,000 | 1,765 |
| 2021-11-30 | 3,625 | 3,705 | 3,575 | 3,580 | 182,600 | 1,790 |
| 2021-11-29 | 3,665 | 3,685 | 3,585 | 3,600 | 154,800 | 1,800 |
| 2021-11-26 | 3,930 | 3,930 | 3,740 | 3,745 | 102,200 | 1,872.50 |
| 2021-11-25 | 3,895 | 3,990 | 3,860 | 3,955 | 80,400 | 1,977.50 |
| 2021-11-24 | 3,990 | 4,055 | 3,860 | 3,870 | 85,500 | 1,935 |
| 2021-11-22 | 4,050 | 4,050 | 3,960 | 3,980 | 95,500 | 1,990 |
| 2021-11-19 | 4,130 | 4,155 | 4,070 | 4,080 | 91,800 | 2,040 |
| 2021-11-18 | 4,165 | 4,185 | 4,080 | 4,110 | 72,300 | 2,055 |
| 2021-11-17 | 4,185 | 4,210 | 4,150 | 4,185 | 59,800 | 2,092.50 |
| 2021-11-16 | 4,290 | 4,310 | 4,250 | 4,255 | 47,700 | 2,127.50 |
| 2021-11-15 | 4,300 | 4,320 | 4,245 | 4,255 | 63,600 | 2,127.50 |
| 2021-11-12 | 4,225 | 4,290 | 4,215 | 4,250 | 59,200 | 2,125 |
| 2021-11-11 | 4,175 | 4,225 | 4,175 | 4,225 | 54,800 | 2,112.50 |
| 2021-11-10 | 4,250 | 4,295 | 4,165 | 4,175 | 68,000 | 2,087.50 |
| 2021-11-09 | 4,200 | 4,210 | 4,080 | 4,145 | 153,600 | 2,072.50 |
| 2021-11-08 | 4,200 | 4,280 | 4,175 | 4,190 | 92,600 | 2,095 |
| 2021-11-05 | 4,160 | 4,170 | 4,120 | 4,160 | 79,900 | 2,080 |
| 2021-11-04 | 4,240 | 4,255 | 4,195 | 4,245 | 124,600 | 2,122.50 |
| 2021-11-02 | 4,230 | 4,265 | 4,185 | 4,195 | 74,300 | 2,097.50 |
| 2021-11-01 | 4,190 | 4,230 | 4,160 | 4,210 | 100,100 | 2,105 |
| 2021-10-29 | 4,145 | 4,165 | 4,100 | 4,130 | 38,300 | 2,065 |
| 2021-10-28 | 4,100 | 4,200 | 4,090 | 4,170 | 74,500 | 2,085 |
| 2021-10-27 | 4,140 | 4,140 | 4,090 | 4,135 | 48,300 | 2,067.50 |
| 2021-10-26 | 4,160 | 4,200 | 4,130 | 4,160 | 92,600 | 2,080 |
| 2021-10-25 | 4,105 | 4,145 | 4,080 | 4,090 | 83,400 | 2,045 |
| 2021-10-22 | 4,030 | 4,100 | 4,030 | 4,085 | 64,400 | 2,042.50 |
| 2021-10-21 | 4,090 | 4,135 | 4,040 | 4,050 | 90,900 | 2,025 |
| 2021-10-20 | 4,055 | 4,135 | 4,050 | 4,090 | 73,500 | 2,045 |
| 2021-10-19 | 4,115 | 4,115 | 4,025 | 4,075 | 74,000 | 2,037.50 |
| 2021-10-18 | 4,115 | 4,145 | 4,070 | 4,140 | 72,400 | 2,070 |
| 2021-10-15 | 4,065 | 4,130 | 4,065 | 4,125 | 94,600 | 2,062.50 |
| 2021-10-14 | 4,010 | 4,120 | 3,985 | 4,035 | 125,800 | 2,017.50 |
| 2021-10-13 | 4,045 | 4,065 | 3,985 | 3,985 | 69,300 | 1,992.50 |
| 2021-10-12 | 4,035 | 4,070 | 4,010 | 4,055 | 68,400 | 2,027.50 |
| 2021-10-11 | 4,025 | 4,095 | 4,005 | 4,090 | 73,000 | 2,045 |
| 2021-10-08 | 3,985 | 4,055 | 3,985 | 4,025 | 83,900 | 2,012.50 |
| 2021-10-07 | 4,040 | 4,040 | 3,950 | 3,950 | 115,900 | 1,975 |
| 2021-10-06 | 4,280 | 4,280 | 3,995 | 4,025 | 149,700 | 2,012.50 |
| 2021-10-05 | 4,195 | 4,290 | 4,130 | 4,240 | 172,200 | 2,120 |
| 2021-10-04 | 4,170 | 4,265 | 4,170 | 4,225 | 200,000 | 2,112.50 |
| 2021-10-01 | 4,100 | 4,140 | 4,010 | 4,055 | 192,100 | 2,027.50 |
| 2021-09-30 | 4,065 | 4,175 | 4,065 | 4,150 | 209,600 | 2,075 |
| 2021-09-29 | 3,945 | 4,025 | 3,900 | 4,010 | 337,300 | 2,005 |
| 2021-09-28 | 3,945 | 4,030 | 3,905 | 4,025 | 472,500 | 2,012.50 |
| 2021-09-27 | 3,900 | 4,000 | 3,895 | 3,925 | 282,600 | 1,962.50 |
| 2021-09-24 | 3,830 | 3,905 | 3,805 | 3,900 | 271,300 | 1,950 |
| 2021-09-22 | 3,795 | 3,805 | 3,755 | 3,760 | 142,400 | 1,880 |
| 2021-09-21 | 3,830 | 3,845 | 3,780 | 3,815 | 172,900 | 1,907.50 |
| 2021-09-17 | 3,870 | 3,920 | 3,850 | 3,895 | 252,000 | 1,947.50 |
| 2021-09-16 | 3,835 | 3,875 | 3,835 | 3,855 | 98,600 | 1,927.50 |
| 2021-09-15 | 3,900 | 3,905 | 3,825 | 3,835 | 106,700 | 1,917.50 |
| 2021-09-14 | 3,925 | 3,960 | 3,890 | 3,960 | 120,600 | 1,980 |
| 2021-09-13 | 3,860 | 3,905 | 3,825 | 3,905 | 105,600 | 1,952.50 |
| 2021-09-10 | 3,840 | 3,880 | 3,805 | 3,870 | 138,000 | 1,935 |
| 2021-09-09 | 3,875 | 3,900 | 3,840 | 3,860 | 81,600 | 1,930 |
| 2021-09-08 | 3,815 | 3,885 | 3,800 | 3,875 | 105,600 | 1,937.50 |
| 2021-09-07 | 3,840 | 3,845 | 3,785 | 3,795 | 89,900 | 1,897.50 |
| 2021-09-06 | 3,830 | 3,835 | 3,760 | 3,780 | 87,800 | 1,890 |
| 2021-09-03 | 3,670 | 3,785 | 3,665 | 3,785 | 105,400 | 1,892.50 |
| 2021-09-02 | 3,730 | 3,750 | 3,675 | 3,690 | 122,000 | 1,845 |
| 2021-09-01 | 3,665 | 3,760 | 3,660 | 3,730 | 91,300 | 1,865 |
| 2021-08-31 | 3,755 | 3,775 | 3,685 | 3,720 | 177,000 | 1,860 |
| 2021-08-30 | 3,825 | 3,890 | 3,795 | 3,805 | 417,600 | 1,902.50 |
| 2021-08-27 | 3,805 | 3,845 | 3,780 | 3,835 | 129,800 | 1,917.50 |
| 2021-08-26 | 3,770 | 3,860 | 3,770 | 3,845 | 122,300 | 1,922.50 |
| 2021-08-25 | 3,715 | 3,795 | 3,700 | 3,745 | 87,800 | 1,872.50 |
| 2021-08-24 | 3,695 | 3,745 | 3,660 | 3,720 | 102,900 | 1,860 |
| 2021-08-23 | 3,665 | 3,690 | 3,645 | 3,650 | 102,800 | 1,825 |
| 2021-08-20 | 3,610 | 3,670 | 3,605 | 3,615 | 100,100 | 1,807.50 |
| 2021-08-19 | 3,620 | 3,690 | 3,620 | 3,640 | 90,700 | 1,820 |
| 2021-08-18 | 3,645 | 3,680 | 3,600 | 3,665 | 91,100 | 1,832.50 |
| 2021-08-17 | 3,710 | 3,760 | 3,660 | 3,665 | 68,200 | 1,832.50 |
| 2021-08-16 | 3,770 | 3,780 | 3,705 | 3,725 | 89,200 | 1,862.50 |
| 2021-08-13 | 3,800 | 3,820 | 3,785 | 3,800 | 98,600 | 1,900 |
| 2021-08-12 | 3,845 | 3,900 | 3,800 | 3,810 | 102,100 | 1,905 |
| 2021-08-11 | 3,925 | 3,970 | 3,820 | 3,825 | 137,800 | 1,912.50 |
| 2021-08-10 | 3,850 | 3,955 | 3,850 | 3,905 | 152,500 | 1,952.50 |
| 2021-08-06 | 3,855 | 3,890 | 3,835 | 3,865 | 71,400 | 1,932.50 |
| 2021-08-05 | 3,770 | 3,855 | 3,770 | 3,850 | 89,200 | 1,925 |
| 2021-08-04 | 3,830 | 3,850 | 3,810 | 3,810 | 80,100 | 1,905 |
| 2021-08-03 | 3,880 | 3,940 | 3,855 | 3,875 | 113,200 | 1,937.50 |
| 2021-08-02 | 3,865 | 3,950 | 3,845 | 3,920 | 132,800 | 1,960 |
| 2021-07-30 | 3,920 | 3,940 | 3,790 | 3,825 | 318,300 | 1,912.50 |
| 2021-07-29 | 4,090 | 4,115 | 4,030 | 4,040 | 74,100 | 2,020 |
| 2021-07-28 | 4,150 | 4,175 | 4,105 | 4,130 | 65,000 | 2,065 |
| 2021-07-27 | 4,190 | 4,200 | 4,160 | 4,200 | 68,200 | 2,100 |
| 2021-07-26 | 4,230 | 4,230 | 4,125 | 4,135 | 96,500 | 2,067.50 |
| 2021-07-21 | 4,080 | 4,145 | 4,055 | 4,110 | 103,400 | 2,055 |
| 2021-07-20 | 4,085 | 4,085 | 4,005 | 4,030 | 118,200 | 2,015 |
| 2021-07-19 | 4,150 | 4,160 | 4,095 | 4,100 | 102,100 | 2,050 |
| 2021-07-16 | 4,200 | 4,240 | 4,195 | 4,195 | 71,500 | 2,097.50 |
| 2021-07-15 | 4,325 | 4,330 | 4,225 | 4,230 | 85,600 | 2,115 |
| 2021-07-14 | 4,380 | 4,435 | 4,360 | 4,365 | 72,600 | 2,182.50 |
| 2021-07-13 | 4,390 | 4,440 | 4,380 | 4,440 | 97,100 | 2,220 |
| 2021-07-12 | 4,295 | 4,350 | 4,275 | 4,350 | 76,000 | 2,175 |
| 2021-07-09 | 4,215 | 4,305 | 4,145 | 4,300 | 152,500 | 2,150 |
| 2021-07-08 | 4,380 | 4,405 | 4,265 | 4,265 | 91,500 | 2,132.50 |
| 2021-07-07 | 4,330 | 4,445 | 4,320 | 4,420 | 79,600 | 2,210 |
| 2021-07-06 | 4,350 | 4,400 | 4,340 | 4,400 | 67,900 | 2,200 |
| 2021-07-05 | 4,325 | 4,355 | 4,310 | 4,345 | 92,800 | 2,172.50 |
| 2021-07-02 | 4,275 | 4,315 | 4,260 | 4,280 | 59,600 | 2,140 |
| 2021-07-01 | 4,265 | 4,300 | 4,230 | 4,265 | 50,400 | 2,132.50 |
| 2021-06-30 | 4,315 | 4,360 | 4,260 | 4,265 | 90,700 | 2,132.50 |
| 2021-06-29 | 4,230 | 4,270 | 4,205 | 4,270 | 236,200 | 2,135 |
| 2021-06-28 | 4,310 | 4,315 | 4,250 | 4,250 | 67,000 | 2,125 |
| 2021-06-25 | 4,280 | 4,305 | 4,255 | 4,280 | 79,300 | 2,140 |
| 2021-06-24 | 4,295 | 4,305 | 4,195 | 4,210 | 98,400 | 2,105 |
| 2021-06-23 | 4,300 | 4,365 | 4,290 | 4,310 | 61,500 | 2,155 |
| 2021-06-22 | 4,275 | 4,380 | 4,240 | 4,355 | 111,100 | 2,177.50 |
| 2021-06-21 | 4,255 | 4,255 | 4,130 | 4,150 | 135,300 | 2,075 |
| 2021-06-18 | 4,300 | 4,335 | 4,280 | 4,295 | 90,400 | 2,147.50 |
| 2021-06-17 | 4,385 | 4,395 | 4,315 | 4,330 | 79,900 | 2,165 |
| 2021-06-16 | 4,440 | 4,470 | 4,385 | 4,385 | 71,400 | 2,192.50 |
| 2021-06-15 | 4,420 | 4,480 | 4,415 | 4,440 | 80,600 | 2,220 |
| 2021-06-14 | 4,445 | 4,460 | 4,400 | 4,430 | 44,500 | 2,215 |
| 2021-06-11 | 4,475 | 4,475 | 4,405 | 4,405 | 90,900 | 2,202.50 |
| 2021-06-10 | 4,495 | 4,510 | 4,445 | 4,475 | 121,100 | 2,237.50 |
| 2021-06-09 | 4,395 | 4,500 | 4,380 | 4,465 | 99,200 | 2,232.50 |
| 2021-06-08 | 4,245 | 4,370 | 4,245 | 4,365 | 79,900 | 2,182.50 |
| 2021-06-07 | 4,300 | 4,310 | 4,250 | 4,260 | 66,600 | 2,130 |
| 2021-06-04 | 4,270 | 4,290 | 4,225 | 4,275 | 81,200 | 2,137.50 |
| 2021-06-03 | 4,210 | 4,340 | 4,210 | 4,325 | 116,900 | 2,162.50 |
| 2021-06-02 | 4,260 | 4,340 | 4,240 | 4,280 | 119,900 | 2,140 |
| 2021-06-01 | 4,275 | 4,295 | 4,220 | 4,285 | 104,200 | 2,142.50 |
| 2021-05-31 | 4,325 | 4,345 | 4,255 | 4,275 | 79,700 | 2,137.50 |
| 2021-05-28 | 4,320 | 4,340 | 4,290 | 4,315 | 82,000 | 2,157.50 |
| 2021-05-27 | 4,330 | 4,335 | 4,270 | 4,270 | 175,000 | 2,135 |
| 2021-05-26 | 4,375 | 4,400 | 4,340 | 4,355 | 80,700 | 2,177.50 |
| 2021-05-25 | 4,400 | 4,420 | 4,370 | 4,400 | 95,100 | 2,200 |
| 2021-05-24 | 4,310 | 4,395 | 4,310 | 4,385 | 64,600 | 2,192.50 |
| 2021-05-21 | 4,325 | 4,375 | 4,285 | 4,310 | 117,700 | 2,155 |
| 2021-05-20 | 4,325 | 4,360 | 4,300 | 4,345 | 64,100 | 2,172.50 |
| 2021-05-19 | 4,265 | 4,345 | 4,265 | 4,320 | 102,900 | 2,160 |
| 2021-05-18 | 4,260 | 4,365 | 4,260 | 4,315 | 122,600 | 2,157.50 |
| 2021-05-17 | 4,245 | 4,295 | 4,235 | 4,235 | 84,600 | 2,117.50 |
| 2021-05-14 | 4,345 | 4,350 | 4,105 | 4,195 | 165,100 | 2,097.50 |
| 2021-05-13 | 4,245 | 4,290 | 4,205 | 4,220 | 100,200 | 2,110 |
| 2021-05-12 | 4,295 | 4,310 | 4,190 | 4,255 | 97,400 | 2,127.50 |
| 2021-05-11 | 4,295 | 4,375 | 4,280 | 4,310 | 171,800 | 2,155 |
| 2021-05-10 | 4,215 | 4,280 | 4,210 | 4,250 | 78,900 | 2,125 |
| 2021-05-07 | 4,215 | 4,295 | 4,185 | 4,265 | 98,700 | 2,132.50 |
| 2021-05-06 | 4,070 | 4,210 | 4,065 | 4,185 | 169,600 | 2,092.50 |
| 2021-04-30 | 4,150 | 4,220 | 4,055 | 4,070 | 254,100 | 2,035 |
| 2021-04-28 | 4,285 | 4,330 | 4,180 | 4,215 | 1,319,700 | 2,107.50 |
| 2021-04-27 | 4,380 | 4,400 | 4,320 | 4,355 | 199,600 | 2,177.50 |
| 2021-04-26 | 4,370 | 4,430 | 4,335 | 4,385 | 130,500 | 2,192.50 |
| 2021-04-23 | 4,295 | 4,365 | 4,260 | 4,340 | 100,500 | 2,170 |
| 2021-04-22 | 4,285 | 4,325 | 4,245 | 4,305 | 130,300 | 2,152.50 |
| 2021-04-21 | 4,275 | 4,335 | 4,195 | 4,215 | 165,300 | 2,107.50 |
| 2021-04-20 | 4,510 | 4,510 | 4,295 | 4,325 | 172,000 | 2,162.50 |
| 2021-04-19 | 4,500 | 4,520 | 4,470 | 4,475 | 84,300 | 2,237.50 |
| 2021-04-16 | 4,395 | 4,495 | 4,375 | 4,460 | 159,200 | 2,230 |
| 2021-04-15 | 4,420 | 4,460 | 4,400 | 4,405 | 88,000 | 2,202.50 |
| 2021-04-14 | 4,450 | 4,475 | 4,400 | 4,430 | 117,300 | 2,215 |
| 2021-04-13 | 4,555 | 4,565 | 4,485 | 4,510 | 114,900 | 2,255 |
| 2021-04-12 | 4,570 | 4,595 | 4,510 | 4,565 | 167,800 | 2,282.50 |
| 2021-04-09 | 4,480 | 4,525 | 4,440 | 4,500 | 140,900 | 2,250 |
| 2021-04-08 | 4,375 | 4,430 | 4,350 | 4,410 | 218,300 | 2,205 |
| 2021-04-07 | 4,250 | 4,310 | 4,230 | 4,305 | 100,900 | 2,152.50 |
| 2021-04-06 | 4,200 | 4,245 | 4,155 | 4,205 | 111,500 | 2,102.50 |
| 2021-04-05 | 4,120 | 4,170 | 4,100 | 4,160 | 63,700 | 2,080 |
| 2021-04-02 | 4,130 | 4,145 | 4,090 | 4,095 | 91,100 | 2,047.50 |
| 2021-04-01 | 4,245 | 4,270 | 4,095 | 4,130 | 153,900 | 2,065 |
| 2021-03-31 | 4,310 | 4,370 | 4,285 | 4,290 | 134,900 | 2,145 |
| 2021-03-30 | 4,225 | 4,290 | 4,225 | 4,260 | 174,300 | 2,130 |
| 2021-03-29 | 4,390 | 4,410 | 4,280 | 4,320 | 301,200 | 2,160 |
| 2021-03-26 | 4,390 | 4,430 | 4,340 | 4,390 | 178,400 | 2,195 |
| 2021-03-25 | 4,335 | 4,370 | 4,275 | 4,335 | 156,100 | 2,167.50 |
| 2021-03-24 | 4,325 | 4,370 | 4,260 | 4,330 | 148,500 | 2,165 |
| 2021-03-23 | 4,460 | 4,460 | 4,325 | 4,325 | 118,600 | 2,162.50 |
| 2021-03-22 | 4,510 | 4,540 | 4,445 | 4,470 | 108,700 | 2,235 |
| 2021-03-19 | 4,520 | 4,530 | 4,435 | 4,510 | 164,800 | 2,255 |
| 2021-03-18 | 4,510 | 4,555 | 4,495 | 4,540 | 115,400 | 2,270 |
| 2021-03-17 | 4,400 | 4,510 | 4,385 | 4,490 | 95,200 | 2,245 |
| 2021-03-16 | 4,400 | 4,450 | 4,370 | 4,440 | 106,700 | 2,220 |
| 2021-03-15 | 4,400 | 4,475 | 4,400 | 4,445 | 130,100 | 2,222.50 |
| 2021-03-12 | 4,445 | 4,465 | 4,380 | 4,455 | 169,300 | 2,227.50 |
| 2021-03-11 | 4,550 | 4,580 | 4,490 | 4,515 | 91,800 | 2,257.50 |
| 2021-03-10 | 4,485 | 4,560 | 4,435 | 4,540 | 94,700 | 2,270 |
| 2021-03-09 | 4,535 | 4,545 | 4,435 | 4,490 | 94,200 | 2,245 |
| 2021-03-08 | 4,540 | 4,570 | 4,440 | 4,450 | 177,400 | 2,225 |
| 2021-03-05 | 4,420 | 4,540 | 4,385 | 4,540 | 249,800 | 2,270 |
| 2021-03-04 | 4,350 | 4,420 | 4,300 | 4,400 | 165,800 | 2,200 |
| 2021-03-03 | 4,360 | 4,370 | 4,270 | 4,325 | 97,500 | 2,162.50 |
| 2021-03-02 | 4,345 | 4,380 | 4,250 | 4,295 | 185,500 | 2,147.50 |
| 2021-03-01 | 4,290 | 4,335 | 4,185 | 4,290 | 141,700 | 2,145 |
| 2021-02-26 | 4,265 | 4,315 | 4,180 | 4,230 | 134,900 | 2,115 |
| 2021-02-25 | 4,380 | 4,385 | 4,255 | 4,270 | 154,800 | 2,135 |
| 2021-02-24 | 4,140 | 4,375 | 4,140 | 4,325 | 224,700 | 2,162.50 |
| 2021-02-22 | 4,110 | 4,165 | 4,075 | 4,115 | 91,600 | 2,057.50 |
| 2021-02-19 | 4,080 | 4,080 | 3,965 | 4,015 | 126,100 | 2,007.50 |
| 2021-02-18 | 4,235 | 4,235 | 4,110 | 4,120 | 110,200 | 2,060 |
| 2021-02-17 | 4,060 | 4,180 | 4,055 | 4,180 | 115,100 | 2,090 |
| 2021-02-16 | 4,035 | 4,105 | 4,035 | 4,060 | 163,200 | 2,030 |
| 2021-02-15 | 3,995 | 4,030 | 3,975 | 3,980 | 155,500 | 1,990 |
| 2021-02-12 | 3,890 | 3,955 | 3,860 | 3,940 | 98,900 | 1,970 |
| 2021-02-10 | 3,790 | 3,915 | 3,780 | 3,880 | 181,600 | 1,940 |
| 2021-02-09 | 4,000 | 4,000 | 3,735 | 3,765 | 229,400 | 1,882.50 |
| 2021-02-08 | 4,010 | 4,095 | 4,005 | 4,010 | 183,500 | 2,005 |
| 2021-02-05 | 3,800 | 3,950 | 3,795 | 3,940 | 137,800 | 1,970 |
| 2021-02-04 | 3,795 | 3,805 | 3,755 | 3,765 | 69,600 | 1,882.50 |
| 2021-02-03 | 3,750 | 3,820 | 3,745 | 3,765 | 93,300 | 1,882.50 |
| 2021-02-02 | 3,635 | 3,740 | 3,635 | 3,740 | 110,200 | 1,870 |
| 2021-02-01 | 3,560 | 3,645 | 3,560 | 3,615 | 75,600 | 1,807.50 |
| 2021-01-29 | 3,600 | 3,665 | 3,590 | 3,600 | 111,000 | 1,800 |
| 2021-01-28 | 3,500 | 3,645 | 3,500 | 3,620 | 119,300 | 1,810 |
| 2021-01-27 | 3,510 | 3,555 | 3,500 | 3,550 | 73,700 | 1,775 |
| 2021-01-26 | 3,510 | 3,525 | 3,485 | 3,510 | 75,100 | 1,755 |
| 2021-01-25 | 3,465 | 3,515 | 3,440 | 3,510 | 90,600 | 1,755 |
| 2021-01-22 | 3,470 | 3,480 | 3,450 | 3,450 | 78,100 | 1,725 |
| 2021-01-21 | 3,520 | 3,570 | 3,475 | 3,480 | 101,900 | 1,740 |
| 2021-01-20 | 3,480 | 3,520 | 3,470 | 3,510 | 96,700 | 1,755 |
| 2021-01-19 | 3,480 | 3,530 | 3,470 | 3,500 | 77,200 | 1,750 |
| 2021-01-18 | 3,560 | 3,575 | 3,470 | 3,480 | 89,400 | 1,740 |
| 2021-01-15 | 3,555 | 3,610 | 3,550 | 3,575 | 107,900 | 1,787.50 |
| 2021-01-14 | 3,530 | 3,585 | 3,530 | 3,545 | 111,500 | 1,772.50 |
| 2021-01-13 | 3,465 | 3,530 | 3,460 | 3,530 | 133,200 | 1,765 |
| 2021-01-12 | 3,480 | 3,495 | 3,450 | 3,465 | 138,600 | 1,732.50 |
| 2021-01-08 | 3,470 | 3,490 | 3,425 | 3,490 | 120,400 | 1,745 |
| 2021-01-07 | 3,505 | 3,565 | 3,465 | 3,470 | 117,600 | 1,735 |
| 2021-01-06 | 3,460 | 3,515 | 3,445 | 3,495 | 80,600 | 1,747.50 |
| 2021-01-05 | 3,500 | 3,535 | 3,480 | 3,480 | 127,100 | 1,740 |
| 2021-01-04 | 3,590 | 3,595 | 3,470 | 3,525 | 99,700 | 1,762.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
