7508 (株)G-7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 | 1,725 | 1,725 | 1,688 | 1,688 | 41,800 | 1,688 |
| 2021-12-29 | 1,700 | 1,739 | 1,691 | 1,727 | 62,700 | 1,727 |
| 2021-12-28 | 1,668 | 1,697 | 1,655 | 1,697 | 61,300 | 1,697 |
| 2021-12-27 | 1,632 | 1,664 | 1,632 | 1,657 | 67,100 | 1,657 |
| 2021-12-24 | 1,576 | 1,639 | 1,576 | 1,623 | 96,100 | 1,623 |
| 2021-12-23 | 1,589 | 1,598 | 1,569 | 1,569 | 112,300 | 1,569 |
| 2021-12-22 | 1,580 | 1,604 | 1,563 | 1,589 | 97,400 | 1,589 |
| 2021-12-21 | 1,607 | 1,609 | 1,570 | 1,595 | 92,500 | 1,595 |
| 2021-12-20 | 1,651 | 1,659 | 1,583 | 1,585 | 141,400 | 1,585 |
| 2021-12-17 | 1,681 | 1,700 | 1,661 | 1,678 | 85,000 | 1,678 |
| 2021-12-16 | 1,732 | 1,740 | 1,676 | 1,693 | 104,300 | 1,693 |
| 2021-12-15 | 1,689 | 1,733 | 1,689 | 1,723 | 61,600 | 1,723 |
| 2021-12-14 | 1,722 | 1,725 | 1,661 | 1,688 | 151,400 | 1,688 |
| 2021-12-13 | 1,770 | 1,776 | 1,709 | 1,724 | 97,000 | 1,724 |
| 2021-12-10 | 1,768 | 1,784 | 1,730 | 1,734 | 96,900 | 1,734 |
| 2021-12-09 | 1,772 | 1,803 | 1,747 | 1,760 | 110,800 | 1,760 |
| 2021-12-08 | 1,750 | 1,763 | 1,720 | 1,750 | 113,100 | 1,750 |
| 2021-12-07 | 1,731 | 1,734 | 1,682 | 1,731 | 97,300 | 1,731 |
| 2021-12-06 | 1,682 | 1,721 | 1,671 | 1,698 | 116,700 | 1,698 |
| 2021-12-03 | 1,665 | 1,673 | 1,623 | 1,657 | 91,800 | 1,657 |
| 2021-12-02 | 1,638 | 1,657 | 1,611 | 1,635 | 119,700 | 1,635 |
| 2021-12-01 | 1,683 | 1,695 | 1,638 | 1,650 | 113,400 | 1,650 |
| 2021-11-30 | 1,678 | 1,729 | 1,639 | 1,654 | 187,300 | 1,654 |
| 2021-11-29 | 1,652 | 1,675 | 1,633 | 1,638 | 80,500 | 1,638 |
| 2021-11-26 | 1,702 | 1,702 | 1,674 | 1,689 | 49,300 | 1,689 |
| 2021-11-25 | 1,706 | 1,717 | 1,693 | 1,711 | 42,800 | 1,711 |
| 2021-11-24 | 1,744 | 1,745 | 1,703 | 1,706 | 54,500 | 1,706 |
| 2021-11-22 | 1,725 | 1,754 | 1,715 | 1,743 | 55,700 | 1,743 |
| 2021-11-19 | 1,746 | 1,763 | 1,709 | 1,727 | 62,400 | 1,727 |
| 2021-11-18 | 1,757 | 1,771 | 1,718 | 1,739 | 102,500 | 1,739 |
| 2021-11-17 | 1,846 | 1,846 | 1,758 | 1,758 | 124,000 | 1,758 |
| 2021-11-16 | 1,828 | 1,863 | 1,828 | 1,834 | 78,100 | 1,834 |
| 2021-11-15 | 1,810 | 1,837 | 1,791 | 1,802 | 135,700 | 1,802 |
| 2021-11-12 | 1,807 | 1,848 | 1,801 | 1,805 | 72,800 | 1,805 |
| 2021-11-11 | 1,833 | 1,843 | 1,803 | 1,805 | 66,900 | 1,805 |
| 2021-11-10 | 1,832 | 1,864 | 1,829 | 1,834 | 65,600 | 1,834 |
| 2021-11-09 | 1,850 | 1,861 | 1,810 | 1,825 | 98,700 | 1,825 |
| 2021-11-08 | 1,956 | 1,958 | 1,856 | 1,862 | 131,400 | 1,862 |
| 2021-11-05 | 1,920 | 1,968 | 1,918 | 1,964 | 127,200 | 1,964 |
| 2021-11-04 | 1,907 | 1,965 | 1,897 | 1,929 | 256,200 | 1,929 |
| 2021-11-02 | 1,910 | 1,955 | 1,878 | 1,889 | 262,600 | 1,889 |
| 2021-11-01 | 1,970 | 1,972 | 1,816 | 1,909 | 512,500 | 1,909 |
| 2021-10-29 | 2,161 | 2,174 | 2,046 | 2,080 | 182,800 | 2,080 |
| 2021-10-28 | 2,163 | 2,208 | 2,158 | 2,194 | 343,300 | 2,194 |
| 2021-10-27 | 2,200 | 2,214 | 2,148 | 2,152 | 85,100 | 2,152 |
| 2021-10-26 | 2,170 | 2,210 | 2,152 | 2,191 | 94,800 | 2,191 |
| 2021-10-25 | 2,172 | 2,186 | 2,135 | 2,144 | 76,400 | 2,144 |
| 2021-10-22 | 2,128 | 2,191 | 2,128 | 2,172 | 94,200 | 2,172 |
| 2021-10-21 | 2,171 | 2,172 | 2,123 | 2,132 | 83,000 | 2,132 |
| 2021-10-20 | 2,230 | 2,230 | 2,149 | 2,172 | 80,100 | 2,172 |
| 2021-10-19 | 2,205 | 2,245 | 2,185 | 2,198 | 104,400 | 2,198 |
| 2021-10-18 | 2,179 | 2,217 | 2,178 | 2,187 | 122,300 | 2,187 |
| 2021-10-15 | 2,154 | 2,192 | 2,134 | 2,179 | 101,000 | 2,179 |
| 2021-10-14 | 2,160 | 2,171 | 2,104 | 2,154 | 116,100 | 2,154 |
| 2021-10-13 | 2,129 | 2,177 | 2,129 | 2,158 | 112,900 | 2,158 |
| 2021-10-12 | 2,104 | 2,133 | 2,080 | 2,125 | 81,300 | 2,125 |
| 2021-10-11 | 2,093 | 2,113 | 2,063 | 2,109 | 57,300 | 2,109 |
| 2021-10-08 | 2,077 | 2,111 | 2,050 | 2,093 | 105,800 | 2,093 |
| 2021-10-07 | 2,025 | 2,093 | 2,021 | 2,031 | 97,100 | 2,031 |
| 2021-10-06 | 2,003 | 2,041 | 2,000 | 2,025 | 102,500 | 2,025 |
| 2021-10-05 | 2,000 | 2,043 | 1,995 | 2,002 | 99,100 | 2,002 |
| 2021-10-04 | 2,050 | 2,069 | 2,014 | 2,029 | 113,100 | 2,029 |
| 2021-10-01 | 2,015 | 2,092 | 2,006 | 2,052 | 109,100 | 2,052 |
| 2021-09-30 | 2,092 | 2,097 | 2,014 | 2,053 | 115,700 | 2,053 |
| 2021-09-29 | 2,106 | 2,113 | 2,035 | 2,072 | 131,400 | 2,072 |
| 2021-09-28 | 4,280 | 4,280 | 4,130 | 4,230 | 73,800 | 2,115 |
| 2021-09-27 | 4,360 | 4,360 | 4,250 | 4,275 | 86,600 | 2,137.50 |
| 2021-09-24 | 4,280 | 4,400 | 4,240 | 4,375 | 69,700 | 2,187.50 |
| 2021-09-22 | 4,280 | 4,295 | 4,230 | 4,245 | 65,000 | 2,122.50 |
| 2021-09-21 | 4,205 | 4,370 | 4,205 | 4,290 | 96,100 | 2,145 |
| 2021-09-17 | 4,410 | 4,435 | 4,340 | 4,410 | 61,600 | 2,205 |
| 2021-09-16 | 4,310 | 4,430 | 4,310 | 4,395 | 77,200 | 2,197.50 |
| 2021-09-15 | 4,225 | 4,350 | 4,210 | 4,345 | 78,100 | 2,172.50 |
| 2021-09-14 | 4,390 | 4,395 | 4,155 | 4,200 | 187,200 | 2,100 |
| 2021-09-13 | 4,360 | 4,455 | 4,325 | 4,440 | 70,100 | 2,220 |
| 2021-09-10 | 4,320 | 4,420 | 4,310 | 4,420 | 94,000 | 2,210 |
| 2021-09-09 | 4,270 | 4,385 | 4,270 | 4,355 | 80,200 | 2,177.50 |
| 2021-09-08 | 4,305 | 4,390 | 4,250 | 4,260 | 125,900 | 2,130 |
| 2021-09-07 | 4,205 | 4,360 | 4,175 | 4,340 | 127,000 | 2,170 |
| 2021-09-06 | 4,240 | 4,265 | 4,125 | 4,190 | 143,100 | 2,095 |
| 2021-09-03 | 4,105 | 4,270 | 4,060 | 4,240 | 154,000 | 2,120 |
| 2021-09-02 | 4,080 | 4,160 | 3,930 | 4,140 | 183,000 | 2,070 |
| 2021-09-01 | 3,975 | 4,150 | 3,955 | 4,115 | 228,200 | 2,057.50 |
| 2021-08-31 | 3,755 | 3,980 | 3,685 | 3,980 | 343,500 | 1,990 |
| 2021-08-30 | 3,570 | 3,685 | 3,540 | 3,635 | 161,900 | 1,817.50 |
| 2021-08-27 | 3,380 | 3,380 | 3,290 | 3,305 | 50,200 | 1,652.50 |
| 2021-08-26 | 3,380 | 3,465 | 3,370 | 3,400 | 57,400 | 1,700 |
| 2021-08-25 | 3,450 | 3,480 | 3,360 | 3,415 | 69,400 | 1,707.50 |
| 2021-08-24 | 3,420 | 3,445 | 3,345 | 3,440 | 141,500 | 1,720 |
| 2021-08-23 | 3,220 | 3,315 | 3,205 | 3,255 | 66,900 | 1,627.50 |
| 2021-08-20 | 3,100 | 3,205 | 3,100 | 3,195 | 98,400 | 1,597.50 |
| 2021-08-19 | 3,015 | 3,115 | 3,015 | 3,095 | 71,700 | 1,547.50 |
| 2021-08-18 | 2,887 | 3,030 | 2,876 | 3,030 | 48,500 | 1,515 |
| 2021-08-17 | 2,911 | 2,961 | 2,907 | 2,919 | 37,600 | 1,459.50 |
| 2021-08-16 | 2,995 | 3,010 | 2,908 | 2,911 | 61,000 | 1,455.50 |
| 2021-08-13 | 3,005 | 3,005 | 2,925 | 2,994 | 52,000 | 1,497 |
| 2021-08-12 | 3,005 | 3,030 | 2,975 | 2,977 | 26,300 | 1,488.50 |
| 2021-08-11 | 3,000 | 3,020 | 2,969 | 3,020 | 25,800 | 1,510 |
| 2021-08-10 | 2,999 | 3,040 | 2,988 | 3,000 | 42,300 | 1,500 |
| 2021-08-06 | 3,005 | 3,015 | 2,958 | 3,005 | 44,300 | 1,502.50 |
| 2021-08-05 | 3,015 | 3,040 | 2,961 | 3,000 | 80,800 | 1,500 |
| 2021-08-04 | 3,105 | 3,140 | 3,025 | 3,030 | 76,100 | 1,515 |
| 2021-08-03 | 3,115 | 3,200 | 3,060 | 3,105 | 115,700 | 1,552.50 |
| 2021-08-02 | 3,020 | 3,200 | 2,950 | 3,185 | 335,800 | 1,592.50 |
| 2021-07-30 | 3,670 | 3,710 | 3,565 | 3,650 | 135,900 | 1,825 |
| 2021-07-29 | 3,715 | 3,715 | 3,600 | 3,670 | 46,600 | 1,835 |
| 2021-07-28 | 3,645 | 3,715 | 3,645 | 3,670 | 51,500 | 1,835 |
| 2021-07-27 | 3,700 | 3,700 | 3,625 | 3,635 | 25,700 | 1,817.50 |
| 2021-07-26 | 3,600 | 3,680 | 3,585 | 3,655 | 38,300 | 1,827.50 |
| 2021-07-21 | 3,535 | 3,550 | 3,505 | 3,540 | 23,300 | 1,770 |
| 2021-07-20 | 3,400 | 3,485 | 3,400 | 3,465 | 23,500 | 1,732.50 |
| 2021-07-19 | 3,455 | 3,485 | 3,375 | 3,470 | 60,400 | 1,735 |
| 2021-07-16 | 3,555 | 3,555 | 3,470 | 3,470 | 36,400 | 1,735 |
| 2021-07-15 | 3,645 | 3,645 | 3,555 | 3,555 | 49,800 | 1,777.50 |
| 2021-07-14 | 3,545 | 3,635 | 3,545 | 3,615 | 44,900 | 1,807.50 |
| 2021-07-13 | 3,465 | 3,535 | 3,455 | 3,535 | 30,700 | 1,767.50 |
| 2021-07-12 | 3,375 | 3,465 | 3,375 | 3,455 | 31,600 | 1,727.50 |
| 2021-07-09 | 3,330 | 3,365 | 3,300 | 3,350 | 43,800 | 1,675 |
| 2021-07-08 | 3,295 | 3,345 | 3,280 | 3,315 | 41,700 | 1,657.50 |
| 2021-07-07 | 3,335 | 3,370 | 3,300 | 3,305 | 23,200 | 1,652.50 |
| 2021-07-06 | 3,395 | 3,395 | 3,340 | 3,355 | 19,200 | 1,677.50 |
| 2021-07-05 | 3,330 | 3,445 | 3,325 | 3,395 | 50,900 | 1,697.50 |
| 2021-07-02 | 3,245 | 3,375 | 3,245 | 3,330 | 54,200 | 1,665 |
| 2021-07-01 | 3,400 | 3,400 | 3,240 | 3,285 | 103,400 | 1,642.50 |
| 2021-06-30 | 3,335 | 3,395 | 3,310 | 3,380 | 58,600 | 1,690 |
| 2021-06-29 | 3,280 | 3,350 | 3,280 | 3,310 | 67,300 | 1,655 |
| 2021-06-28 | 3,250 | 3,310 | 3,235 | 3,300 | 67,100 | 1,650 |
| 2021-06-25 | 3,200 | 3,290 | 3,200 | 3,255 | 47,500 | 1,627.50 |
| 2021-06-24 | 3,200 | 3,210 | 3,155 | 3,190 | 34,500 | 1,595 |
| 2021-06-23 | 3,160 | 3,205 | 3,160 | 3,190 | 27,100 | 1,595 |
| 2021-06-22 | 3,140 | 3,195 | 3,085 | 3,160 | 61,000 | 1,580 |
| 2021-06-21 | 3,005 | 3,075 | 2,987 | 3,070 | 40,900 | 1,535 |
| 2021-06-18 | 3,085 | 3,085 | 3,030 | 3,055 | 44,800 | 1,527.50 |
| 2021-06-17 | 3,150 | 3,165 | 3,040 | 3,040 | 51,900 | 1,520 |
| 2021-06-16 | 3,085 | 3,155 | 3,065 | 3,135 | 101,000 | 1,567.50 |
| 2021-06-15 | 2,978 | 3,040 | 2,966 | 3,020 | 103,900 | 1,510 |
| 2021-06-14 | 2,910 | 2,980 | 2,867 | 2,964 | 133,500 | 1,482 |
| 2021-06-11 | 2,844 | 2,887 | 2,836 | 2,878 | 70,100 | 1,439 |
| 2021-06-10 | 2,823 | 2,878 | 2,801 | 2,835 | 67,600 | 1,417.50 |
| 2021-06-09 | 2,881 | 2,915 | 2,827 | 2,827 | 57,700 | 1,413.50 |
| 2021-06-08 | 2,830 | 2,914 | 2,821 | 2,879 | 42,700 | 1,439.50 |
| 2021-06-07 | 2,794 | 2,856 | 2,782 | 2,844 | 53,600 | 1,422 |
| 2021-06-04 | 2,828 | 2,867 | 2,793 | 2,804 | 67,800 | 1,402 |
| 2021-06-03 | 2,879 | 2,879 | 2,787 | 2,828 | 79,100 | 1,414 |
| 2021-06-02 | 2,833 | 2,887 | 2,794 | 2,879 | 136,100 | 1,439.50 |
| 2021-06-01 | 3,005 | 3,005 | 2,873 | 2,881 | 187,500 | 1,440.50 |
| 2021-05-31 | 3,045 | 3,045 | 2,966 | 2,970 | 139,600 | 1,485 |
| 2021-05-28 | 3,215 | 3,240 | 3,055 | 3,070 | 104,700 | 1,535 |
| 2021-05-27 | 3,265 | 3,300 | 3,245 | 3,245 | 137,200 | 1,622.50 |
| 2021-05-26 | 3,285 | 3,310 | 3,255 | 3,290 | 117,100 | 1,645 |
| 2021-05-25 | 3,215 | 3,270 | 3,205 | 3,250 | 119,600 | 1,625 |
| 2021-05-24 | 3,130 | 3,220 | 3,130 | 3,210 | 120,000 | 1,605 |
| 2021-05-21 | 3,145 | 3,170 | 3,105 | 3,150 | 65,300 | 1,575 |
| 2021-05-20 | 3,145 | 3,185 | 3,115 | 3,155 | 86,500 | 1,577.50 |
| 2021-05-19 | 3,090 | 3,150 | 3,085 | 3,125 | 100,600 | 1,562.50 |
| 2021-05-18 | 3,035 | 3,100 | 3,015 | 3,090 | 94,800 | 1,545 |
| 2021-05-17 | 2,865 | 3,020 | 2,818 | 3,005 | 142,000 | 1,502.50 |
| 2021-05-14 | 2,815 | 2,893 | 2,814 | 2,859 | 68,400 | 1,429.50 |
| 2021-05-13 | 2,866 | 2,890 | 2,796 | 2,815 | 94,600 | 1,407.50 |
| 2021-05-12 | 2,889 | 2,905 | 2,872 | 2,877 | 103,200 | 1,438.50 |
| 2021-05-11 | 2,873 | 2,890 | 2,840 | 2,861 | 90,300 | 1,430.50 |
| 2021-05-10 | 2,865 | 2,886 | 2,831 | 2,873 | 38,700 | 1,436.50 |
| 2021-05-07 | 2,853 | 2,903 | 2,844 | 2,867 | 42,300 | 1,433.50 |
| 2021-05-06 | 2,919 | 2,919 | 2,791 | 2,853 | 90,300 | 1,426.50 |
| 2021-04-30 | 2,882 | 2,928 | 2,880 | 2,918 | 83,000 | 1,459 |
| 2021-04-28 | 2,857 | 2,898 | 2,831 | 2,898 | 309,700 | 1,449 |
| 2021-04-27 | 2,817 | 2,885 | 2,817 | 2,857 | 77,400 | 1,428.50 |
| 2021-04-26 | 2,835 | 2,843 | 2,800 | 2,831 | 73,700 | 1,415.50 |
| 2021-04-23 | 2,835 | 2,855 | 2,810 | 2,821 | 41,700 | 1,410.50 |
| 2021-04-22 | 2,879 | 2,899 | 2,772 | 2,850 | 103,500 | 1,425 |
| 2021-04-21 | 2,905 | 2,933 | 2,845 | 2,903 | 78,000 | 1,451.50 |
| 2021-04-20 | 2,908 | 2,940 | 2,868 | 2,921 | 59,500 | 1,460.50 |
| 2021-04-19 | 2,907 | 2,918 | 2,885 | 2,910 | 55,900 | 1,455 |
| 2021-04-16 | 2,849 | 2,896 | 2,836 | 2,888 | 47,800 | 1,444 |
| 2021-04-15 | 2,911 | 2,930 | 2,835 | 2,849 | 87,700 | 1,424.50 |
| 2021-04-14 | 2,830 | 2,883 | 2,786 | 2,883 | 133,600 | 1,441.50 |
| 2021-04-13 | 2,799 | 2,814 | 2,742 | 2,788 | 98,300 | 1,394 |
| 2021-04-12 | 2,770 | 2,793 | 2,743 | 2,758 | 57,500 | 1,379 |
| 2021-04-09 | 2,686 | 2,761 | 2,686 | 2,757 | 63,300 | 1,378.50 |
| 2021-04-08 | 2,705 | 2,743 | 2,675 | 2,681 | 82,100 | 1,340.50 |
| 2021-04-07 | 2,680 | 2,720 | 2,680 | 2,706 | 47,900 | 1,353 |
| 2021-04-06 | 2,720 | 2,736 | 2,670 | 2,680 | 55,300 | 1,340 |
| 2021-04-05 | 2,653 | 2,708 | 2,652 | 2,694 | 59,600 | 1,347 |
| 2021-04-02 | 2,653 | 2,677 | 2,633 | 2,658 | 38,500 | 1,329 |
| 2021-04-01 | 2,641 | 2,687 | 2,640 | 2,669 | 69,100 | 1,334.50 |
| 2021-03-31 | 2,688 | 2,696 | 2,637 | 2,639 | 83,300 | 1,319.50 |
| 2021-03-30 | 2,686 | 2,728 | 2,686 | 2,714 | 50,100 | 1,357 |
| 2021-03-29 | 2,719 | 2,750 | 2,677 | 2,731 | 64,300 | 1,365.50 |
| 2021-03-26 | 2,637 | 2,687 | 2,613 | 2,687 | 39,000 | 1,343.50 |
| 2021-03-25 | 2,600 | 2,640 | 2,554 | 2,629 | 42,200 | 1,314.50 |
| 2021-03-24 | 2,620 | 2,627 | 2,582 | 2,589 | 71,300 | 1,294.50 |
| 2021-03-23 | 2,749 | 2,749 | 2,627 | 2,644 | 79,600 | 1,322 |
| 2021-03-22 | 2,772 | 2,796 | 2,751 | 2,756 | 141,100 | 1,378 |
| 2021-03-19 | 2,704 | 2,776 | 2,678 | 2,772 | 107,000 | 1,386 |
| 2021-03-18 | 2,694 | 2,734 | 2,681 | 2,704 | 92,500 | 1,352 |
| 2021-03-17 | 2,652 | 2,703 | 2,652 | 2,699 | 64,600 | 1,349.50 |
| 2021-03-16 | 2,650 | 2,683 | 2,612 | 2,683 | 89,700 | 1,341.50 |
| 2021-03-15 | 2,543 | 2,671 | 2,543 | 2,653 | 92,600 | 1,326.50 |
| 2021-03-12 | 2,547 | 2,547 | 2,488 | 2,543 | 59,100 | 1,271.50 |
| 2021-03-11 | 2,580 | 2,580 | 2,509 | 2,560 | 82,000 | 1,280 |
| 2021-03-10 | 2,562 | 2,580 | 2,528 | 2,577 | 63,000 | 1,288.50 |
| 2021-03-09 | 2,550 | 2,574 | 2,528 | 2,560 | 92,200 | 1,280 |
| 2021-03-08 | 2,584 | 2,584 | 2,496 | 2,512 | 68,000 | 1,256 |
| 2021-03-05 | 2,540 | 2,590 | 2,500 | 2,533 | 137,300 | 1,266.50 |
| 2021-03-04 | 2,453 | 2,545 | 2,447 | 2,526 | 77,100 | 1,263 |
| 2021-03-03 | 2,531 | 2,572 | 2,436 | 2,481 | 125,400 | 1,240.50 |
| 2021-03-02 | 2,508 | 2,585 | 2,497 | 2,524 | 145,500 | 1,262 |
| 2021-03-01 | 2,379 | 2,505 | 2,366 | 2,494 | 118,800 | 1,247 |
| 2021-02-26 | 2,324 | 2,391 | 2,324 | 2,379 | 78,400 | 1,189.50 |
| 2021-02-25 | 2,371 | 2,397 | 2,319 | 2,358 | 72,100 | 1,179 |
| 2021-02-24 | 2,413 | 2,452 | 2,330 | 2,344 | 208,400 | 1,172 |
| 2021-02-22 | 2,336 | 2,355 | 2,297 | 2,315 | 46,900 | 1,157.50 |
| 2021-02-19 | 2,341 | 2,341 | 2,290 | 2,310 | 57,700 | 1,155 |
| 2021-02-18 | 2,380 | 2,397 | 2,345 | 2,349 | 43,300 | 1,174.50 |
| 2021-02-17 | 2,375 | 2,419 | 2,371 | 2,376 | 42,700 | 1,188 |
| 2021-02-16 | 2,395 | 2,412 | 2,381 | 2,383 | 45,900 | 1,191.50 |
| 2021-02-15 | 2,427 | 2,427 | 2,398 | 2,405 | 36,000 | 1,202.50 |
| 2021-02-12 | 2,450 | 2,464 | 2,409 | 2,431 | 49,700 | 1,215.50 |
| 2021-02-10 | 2,456 | 2,461 | 2,425 | 2,442 | 42,800 | 1,221 |
| 2021-02-09 | 2,445 | 2,494 | 2,424 | 2,473 | 70,900 | 1,236.50 |
| 2021-02-08 | 2,370 | 2,446 | 2,357 | 2,445 | 85,100 | 1,222.50 |
| 2021-02-05 | 2,360 | 2,363 | 2,331 | 2,340 | 38,500 | 1,170 |
| 2021-02-04 | 2,323 | 2,357 | 2,294 | 2,351 | 55,200 | 1,175.50 |
| 2021-02-03 | 2,367 | 2,396 | 2,304 | 2,343 | 137,100 | 1,171.50 |
| 2021-02-02 | 2,400 | 2,455 | 2,359 | 2,365 | 148,000 | 1,182.50 |
| 2021-02-01 | 2,379 | 2,437 | 2,336 | 2,403 | 175,600 | 1,201.50 |
| 2021-01-29 | 2,418 | 2,472 | 2,415 | 2,429 | 131,200 | 1,214.50 |
| 2021-01-28 | 2,414 | 2,423 | 2,351 | 2,415 | 77,900 | 1,207.50 |
| 2021-01-27 | 2,455 | 2,462 | 2,407 | 2,442 | 73,100 | 1,221 |
| 2021-01-26 | 2,533 | 2,569 | 2,458 | 2,458 | 96,100 | 1,229 |
| 2021-01-25 | 2,495 | 2,533 | 2,481 | 2,533 | 54,100 | 1,266.50 |
| 2021-01-22 | 2,479 | 2,552 | 2,458 | 2,477 | 107,200 | 1,238.50 |
| 2021-01-21 | 2,442 | 2,470 | 2,433 | 2,459 | 53,100 | 1,229.50 |
| 2021-01-20 | 2,459 | 2,480 | 2,433 | 2,442 | 50,400 | 1,221 |
| 2021-01-19 | 2,447 | 2,469 | 2,430 | 2,448 | 55,300 | 1,224 |
| 2021-01-18 | 2,424 | 2,439 | 2,373 | 2,424 | 68,100 | 1,212 |
| 2021-01-15 | 2,489 | 2,489 | 2,375 | 2,385 | 97,900 | 1,192.50 |
| 2021-01-14 | 2,411 | 2,476 | 2,411 | 2,461 | 105,100 | 1,230.50 |
| 2021-01-13 | 2,398 | 2,475 | 2,398 | 2,411 | 149,300 | 1,205.50 |
| 2021-01-12 | 2,310 | 2,389 | 2,310 | 2,383 | 81,400 | 1,191.50 |
| 2021-01-08 | 2,287 | 2,319 | 2,280 | 2,313 | 52,100 | 1,156.50 |
| 2021-01-07 | 2,286 | 2,323 | 2,275 | 2,280 | 59,800 | 1,140 |
| 2021-01-06 | 2,293 | 2,315 | 2,270 | 2,285 | 48,400 | 1,142.50 |
| 2021-01-05 | 2,316 | 2,317 | 2,286 | 2,289 | 47,700 | 1,144.50 |
| 2021-01-04 | 2,340 | 2,351 | 2,300 | 2,306 | 39,500 | 1,153 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-12-27]1株→2株 [2006-03-28]1株→2株 [1997-03-26]1株→1.1株
