7518 ネットワンシステムズ(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 | 3,120 | 3,135 | 3,090 | 3,100 | 285,600 | 3,100 |
| 2021-12-29 | 3,005 | 3,130 | 3,005 | 3,120 | 381,700 | 3,120 |
| 2021-12-28 | 3,010 | 3,065 | 3,005 | 3,065 | 487,700 | 3,065 |
| 2021-12-27 | 3,090 | 3,100 | 3,020 | 3,020 | 437,400 | 3,020 |
| 2021-12-24 | 3,115 | 3,115 | 3,065 | 3,070 | 576,300 | 3,070 |
| 2021-12-23 | 3,115 | 3,145 | 3,055 | 3,100 | 883,500 | 3,100 |
| 2021-12-22 | 3,255 | 3,260 | 3,170 | 3,185 | 491,700 | 3,185 |
| 2021-12-21 | 3,245 | 3,285 | 3,195 | 3,255 | 351,100 | 3,255 |
| 2021-12-20 | 3,195 | 3,255 | 3,195 | 3,205 | 370,400 | 3,205 |
| 2021-12-17 | 3,260 | 3,270 | 3,190 | 3,225 | 497,200 | 3,225 |
| 2021-12-16 | 3,320 | 3,325 | 3,260 | 3,275 | 363,300 | 3,275 |
| 2021-12-15 | 3,215 | 3,280 | 3,205 | 3,250 | 377,900 | 3,250 |
| 2021-12-14 | 3,350 | 3,355 | 3,245 | 3,265 | 584,000 | 3,265 |
| 2021-12-13 | 3,415 | 3,420 | 3,340 | 3,370 | 228,200 | 3,370 |
| 2021-12-10 | 3,415 | 3,435 | 3,335 | 3,350 | 378,200 | 3,350 |
| 2021-12-09 | 3,490 | 3,505 | 3,445 | 3,455 | 394,100 | 3,455 |
| 2021-12-08 | 3,475 | 3,495 | 3,415 | 3,420 | 426,400 | 3,420 |
| 2021-12-07 | 3,340 | 3,420 | 3,335 | 3,420 | 432,000 | 3,420 |
| 2021-12-06 | 3,340 | 3,355 | 3,310 | 3,315 | 228,600 | 3,315 |
| 2021-12-03 | 3,310 | 3,375 | 3,260 | 3,365 | 354,900 | 3,365 |
| 2021-12-02 | 3,325 | 3,390 | 3,300 | 3,300 | 549,000 | 3,300 |
| 2021-12-01 | 3,385 | 3,390 | 3,320 | 3,375 | 1,001,500 | 3,375 |
| 2021-11-30 | 3,495 | 3,515 | 3,405 | 3,410 | 1,459,100 | 3,410 |
| 2021-11-29 | 3,400 | 3,495 | 3,385 | 3,430 | 922,300 | 3,430 |
| 2021-11-26 | 3,470 | 3,510 | 3,400 | 3,435 | 559,600 | 3,435 |
| 2021-11-25 | 3,555 | 3,575 | 3,455 | 3,460 | 594,500 | 3,460 |
| 2021-11-24 | 3,640 | 3,670 | 3,495 | 3,550 | 675,600 | 3,550 |
| 2021-11-22 | 3,585 | 3,725 | 3,585 | 3,725 | 458,900 | 3,725 |
| 2021-11-19 | 3,675 | 3,690 | 3,570 | 3,585 | 651,300 | 3,585 |
| 2021-11-18 | 3,780 | 3,805 | 3,655 | 3,660 | 780,700 | 3,660 |
| 2021-11-17 | 3,880 | 3,905 | 3,850 | 3,850 | 229,500 | 3,850 |
| 2021-11-16 | 3,960 | 3,985 | 3,915 | 3,915 | 333,200 | 3,915 |
| 2021-11-15 | 3,890 | 3,985 | 3,875 | 3,970 | 405,300 | 3,970 |
| 2021-11-12 | 3,800 | 3,860 | 3,795 | 3,845 | 205,700 | 3,845 |
| 2021-11-11 | 3,760 | 3,815 | 3,750 | 3,790 | 276,200 | 3,790 |
| 2021-11-10 | 3,825 | 3,850 | 3,800 | 3,825 | 198,900 | 3,825 |
| 2021-11-09 | 3,865 | 3,880 | 3,830 | 3,840 | 348,500 | 3,840 |
| 2021-11-08 | 4,010 | 4,010 | 3,785 | 3,815 | 544,100 | 3,815 |
| 2021-11-05 | 4,005 | 4,070 | 3,880 | 3,925 | 598,600 | 3,925 |
| 2021-11-04 | 3,955 | 4,030 | 3,930 | 3,990 | 708,000 | 3,990 |
| 2021-11-02 | 3,840 | 3,925 | 3,840 | 3,875 | 352,800 | 3,875 |
| 2021-11-01 | 3,815 | 3,905 | 3,800 | 3,900 | 606,800 | 3,900 |
| 2021-10-29 | 3,595 | 3,770 | 3,585 | 3,725 | 794,000 | 3,725 |
| 2021-10-28 | 3,810 | 3,865 | 3,745 | 3,780 | 1,058,100 | 3,780 |
| 2021-10-27 | 3,890 | 3,920 | 3,825 | 3,850 | 470,700 | 3,850 |
| 2021-10-26 | 3,850 | 3,915 | 3,845 | 3,905 | 375,500 | 3,905 |
| 2021-10-25 | 3,780 | 3,830 | 3,760 | 3,795 | 391,000 | 3,795 |
| 2021-10-22 | 3,785 | 3,830 | 3,760 | 3,780 | 263,700 | 3,780 |
| 2021-10-21 | 3,805 | 3,865 | 3,795 | 3,825 | 354,700 | 3,825 |
| 2021-10-20 | 3,870 | 3,925 | 3,860 | 3,875 | 305,300 | 3,875 |
| 2021-10-19 | 3,840 | 3,895 | 3,825 | 3,890 | 275,800 | 3,890 |
| 2021-10-18 | 3,825 | 3,835 | 3,785 | 3,805 | 310,000 | 3,805 |
| 2021-10-15 | 3,755 | 3,870 | 3,735 | 3,870 | 626,600 | 3,870 |
| 2021-10-14 | 3,625 | 3,695 | 3,620 | 3,685 | 349,600 | 3,685 |
| 2021-10-13 | 3,540 | 3,595 | 3,515 | 3,585 | 538,600 | 3,585 |
| 2021-10-12 | 3,585 | 3,595 | 3,480 | 3,490 | 620,800 | 3,490 |
| 2021-10-11 | 3,580 | 3,630 | 3,510 | 3,625 | 384,100 | 3,625 |
| 2021-10-08 | 3,525 | 3,630 | 3,510 | 3,610 | 617,600 | 3,610 |
| 2021-10-07 | 3,475 | 3,540 | 3,460 | 3,520 | 619,700 | 3,520 |
| 2021-10-06 | 3,480 | 3,540 | 3,405 | 3,425 | 530,400 | 3,425 |
| 2021-10-05 | 3,465 | 3,520 | 3,395 | 3,455 | 620,400 | 3,455 |
| 2021-10-04 | 3,620 | 3,675 | 3,460 | 3,535 | 1,329,300 | 3,535 |
| 2021-10-01 | 3,650 | 3,685 | 3,605 | 3,605 | 1,168,900 | 3,605 |
| 2021-09-30 | 3,700 | 3,725 | 3,615 | 3,680 | 482,800 | 3,680 |
| 2021-09-29 | 3,630 | 3,705 | 3,615 | 3,685 | 644,500 | 3,685 |
| 2021-09-28 | 3,805 | 3,805 | 3,720 | 3,755 | 520,000 | 3,755 |
| 2021-09-27 | 3,860 | 3,900 | 3,860 | 3,875 | 205,500 | 3,875 |
| 2021-09-24 | 3,965 | 3,965 | 3,895 | 3,920 | 303,200 | 3,920 |
| 2021-09-22 | 3,940 | 3,940 | 3,850 | 3,855 | 301,400 | 3,855 |
| 2021-09-21 | 3,865 | 3,935 | 3,865 | 3,910 | 389,200 | 3,910 |
| 2021-09-17 | 3,995 | 4,040 | 3,950 | 3,970 | 384,700 | 3,970 |
| 2021-09-16 | 4,030 | 4,050 | 3,890 | 3,925 | 561,700 | 3,925 |
| 2021-09-15 | 3,985 | 4,040 | 3,955 | 4,010 | 487,500 | 4,010 |
| 2021-09-14 | 3,900 | 4,040 | 3,885 | 4,040 | 836,100 | 4,040 |
| 2021-09-13 | 3,915 | 3,920 | 3,820 | 3,875 | 476,300 | 3,875 |
| 2021-09-10 | 3,830 | 3,900 | 3,825 | 3,900 | 499,300 | 3,900 |
| 2021-09-09 | 3,820 | 3,850 | 3,770 | 3,830 | 460,100 | 3,830 |
| 2021-09-08 | 3,840 | 3,900 | 3,805 | 3,875 | 528,600 | 3,875 |
| 2021-09-07 | 3,820 | 3,905 | 3,740 | 3,825 | 1,222,300 | 3,825 |
| 2021-09-06 | 3,595 | 3,680 | 3,575 | 3,640 | 365,000 | 3,640 |
| 2021-09-03 | 3,560 | 3,620 | 3,540 | 3,590 | 431,600 | 3,590 |
| 2021-09-02 | 3,550 | 3,575 | 3,500 | 3,530 | 291,500 | 3,530 |
| 2021-09-01 | 3,505 | 3,585 | 3,500 | 3,580 | 366,100 | 3,580 |
| 2021-08-31 | 3,445 | 3,500 | 3,445 | 3,490 | 319,300 | 3,490 |
| 2021-08-30 | 3,455 | 3,480 | 3,405 | 3,475 | 237,800 | 3,475 |
| 2021-08-27 | 3,400 | 3,460 | 3,385 | 3,420 | 270,700 | 3,420 |
| 2021-08-26 | 3,470 | 3,485 | 3,405 | 3,425 | 296,900 | 3,425 |
| 2021-08-25 | 3,510 | 3,515 | 3,445 | 3,465 | 338,800 | 3,465 |
| 2021-08-24 | 3,460 | 3,525 | 3,440 | 3,475 | 392,700 | 3,475 |
| 2021-08-23 | 3,500 | 3,550 | 3,495 | 3,510 | 274,900 | 3,510 |
| 2021-08-20 | 3,495 | 3,535 | 3,455 | 3,485 | 417,400 | 3,485 |
| 2021-08-19 | 3,375 | 3,520 | 3,375 | 3,480 | 691,200 | 3,480 |
| 2021-08-18 | 3,370 | 3,440 | 3,340 | 3,415 | 395,100 | 3,415 |
| 2021-08-17 | 3,350 | 3,390 | 3,315 | 3,350 | 325,100 | 3,350 |
| 2021-08-16 | 3,415 | 3,465 | 3,345 | 3,355 | 417,800 | 3,355 |
| 2021-08-13 | 3,335 | 3,460 | 3,335 | 3,430 | 483,300 | 3,430 |
| 2021-08-12 | 3,295 | 3,340 | 3,265 | 3,310 | 522,600 | 3,310 |
| 2021-08-11 | 3,420 | 3,425 | 3,295 | 3,295 | 770,700 | 3,295 |
| 2021-08-10 | 3,470 | 3,485 | 3,390 | 3,415 | 580,400 | 3,415 |
| 2021-08-06 | 3,520 | 3,540 | 3,400 | 3,450 | 1,181,600 | 3,450 |
| 2021-08-05 | 3,630 | 3,640 | 3,430 | 3,600 | 2,037,000 | 3,600 |
| 2021-08-04 | 3,835 | 3,875 | 3,790 | 3,800 | 381,000 | 3,800 |
| 2021-08-03 | 3,805 | 3,825 | 3,745 | 3,785 | 345,400 | 3,785 |
| 2021-08-02 | 3,795 | 3,855 | 3,785 | 3,820 | 327,200 | 3,820 |
| 2021-07-30 | 3,870 | 3,905 | 3,745 | 3,750 | 417,300 | 3,750 |
| 2021-07-29 | 3,830 | 3,930 | 3,785 | 3,915 | 670,600 | 3,915 |
| 2021-07-28 | 3,715 | 3,755 | 3,695 | 3,700 | 246,400 | 3,700 |
| 2021-07-27 | 3,800 | 3,810 | 3,760 | 3,785 | 208,300 | 3,785 |
| 2021-07-26 | 3,825 | 3,835 | 3,780 | 3,785 | 231,800 | 3,785 |
| 2021-07-21 | 3,785 | 3,810 | 3,730 | 3,765 | 253,500 | 3,765 |
| 2021-07-20 | 3,765 | 3,800 | 3,705 | 3,715 | 357,200 | 3,715 |
| 2021-07-19 | 3,790 | 3,835 | 3,775 | 3,820 | 211,400 | 3,820 |
| 2021-07-16 | 3,855 | 3,895 | 3,830 | 3,830 | 233,200 | 3,830 |
| 2021-07-15 | 3,925 | 3,985 | 3,880 | 3,885 | 384,900 | 3,885 |
| 2021-07-14 | 3,870 | 3,980 | 3,845 | 3,955 | 608,000 | 3,955 |
| 2021-07-13 | 3,775 | 3,855 | 3,775 | 3,815 | 286,100 | 3,815 |
| 2021-07-12 | 3,780 | 3,830 | 3,775 | 3,815 | 285,700 | 3,815 |
| 2021-07-09 | 3,700 | 3,755 | 3,660 | 3,725 | 347,500 | 3,725 |
| 2021-07-08 | 3,780 | 3,795 | 3,715 | 3,735 | 227,400 | 3,735 |
| 2021-07-07 | 3,715 | 3,780 | 3,705 | 3,760 | 344,600 | 3,760 |
| 2021-07-06 | 3,750 | 3,785 | 3,725 | 3,740 | 125,900 | 3,740 |
| 2021-07-05 | 3,785 | 3,845 | 3,770 | 3,770 | 322,300 | 3,770 |
| 2021-07-02 | 3,655 | 3,790 | 3,640 | 3,770 | 531,400 | 3,770 |
| 2021-07-01 | 3,680 | 3,690 | 3,565 | 3,590 | 415,300 | 3,590 |
| 2021-06-30 | 3,700 | 3,760 | 3,625 | 3,665 | 448,100 | 3,665 |
| 2021-06-29 | 3,870 | 3,875 | 3,685 | 3,700 | 574,100 | 3,700 |
| 2021-06-28 | 3,765 | 3,875 | 3,745 | 3,870 | 553,200 | 3,870 |
| 2021-06-25 | 3,675 | 3,765 | 3,615 | 3,765 | 769,200 | 3,765 |
| 2021-06-24 | 3,655 | 3,685 | 3,630 | 3,635 | 481,500 | 3,635 |
| 2021-06-23 | 3,590 | 3,690 | 3,545 | 3,670 | 548,600 | 3,670 |
| 2021-06-22 | 3,480 | 3,590 | 3,445 | 3,585 | 451,800 | 3,585 |
| 2021-06-21 | 3,480 | 3,525 | 3,400 | 3,490 | 560,000 | 3,490 |
| 2021-06-18 | 3,455 | 3,470 | 3,420 | 3,465 | 421,000 | 3,465 |
| 2021-06-17 | 3,385 | 3,395 | 3,345 | 3,390 | 426,100 | 3,390 |
| 2021-06-16 | 3,405 | 3,405 | 3,365 | 3,395 | 310,500 | 3,395 |
| 2021-06-15 | 3,470 | 3,485 | 3,420 | 3,445 | 209,900 | 3,445 |
| 2021-06-14 | 3,415 | 3,535 | 3,365 | 3,470 | 494,600 | 3,470 |
| 2021-06-11 | 3,435 | 3,450 | 3,400 | 3,420 | 255,400 | 3,420 |
| 2021-06-10 | 3,390 | 3,445 | 3,380 | 3,390 | 255,800 | 3,390 |
| 2021-06-09 | 3,420 | 3,435 | 3,405 | 3,410 | 197,800 | 3,410 |
| 2021-06-08 | 3,415 | 3,445 | 3,390 | 3,430 | 341,400 | 3,430 |
| 2021-06-07 | 3,400 | 3,435 | 3,390 | 3,415 | 445,900 | 3,415 |
| 2021-06-04 | 3,300 | 3,370 | 3,285 | 3,370 | 287,500 | 3,370 |
| 2021-06-03 | 3,310 | 3,345 | 3,290 | 3,310 | 288,400 | 3,310 |
| 2021-06-02 | 3,330 | 3,335 | 3,260 | 3,285 | 612,800 | 3,285 |
| 2021-06-01 | 3,325 | 3,350 | 3,295 | 3,330 | 252,600 | 3,330 |
| 2021-05-31 | 3,370 | 3,410 | 3,315 | 3,325 | 268,000 | 3,325 |
| 2021-05-28 | 3,385 | 3,405 | 3,335 | 3,370 | 466,300 | 3,370 |
| 2021-05-27 | 3,355 | 3,395 | 3,290 | 3,360 | 462,500 | 3,360 |
| 2021-05-26 | 3,430 | 3,440 | 3,355 | 3,355 | 333,700 | 3,355 |
| 2021-05-25 | 3,495 | 3,500 | 3,420 | 3,430 | 262,100 | 3,430 |
| 2021-05-24 | 3,485 | 3,495 | 3,440 | 3,475 | 227,900 | 3,475 |
| 2021-05-21 | 3,450 | 3,510 | 3,450 | 3,510 | 295,600 | 3,510 |
| 2021-05-20 | 3,375 | 3,460 | 3,375 | 3,420 | 241,400 | 3,420 |
| 2021-05-19 | 3,310 | 3,390 | 3,305 | 3,375 | 287,700 | 3,375 |
| 2021-05-18 | 3,350 | 3,400 | 3,330 | 3,345 | 443,200 | 3,345 |
| 2021-05-17 | 3,445 | 3,455 | 3,340 | 3,350 | 449,600 | 3,350 |
| 2021-05-14 | 3,330 | 3,430 | 3,330 | 3,425 | 344,700 | 3,425 |
| 2021-05-13 | 3,390 | 3,415 | 3,315 | 3,330 | 423,200 | 3,330 |
| 2021-05-12 | 3,425 | 3,490 | 3,335 | 3,355 | 593,500 | 3,355 |
| 2021-05-11 | 3,430 | 3,445 | 3,355 | 3,355 | 533,100 | 3,355 |
| 2021-05-10 | 3,450 | 3,475 | 3,400 | 3,405 | 633,200 | 3,405 |
| 2021-05-07 | 3,590 | 3,590 | 3,450 | 3,460 | 729,800 | 3,460 |
| 2021-05-06 | 3,630 | 3,660 | 3,580 | 3,590 | 477,900 | 3,590 |
| 2021-04-30 | 3,615 | 3,620 | 3,500 | 3,590 | 892,700 | 3,590 |
| 2021-04-28 | 3,575 | 3,695 | 3,525 | 3,655 | 1,779,200 | 3,655 |
| 2021-04-27 | 3,365 | 3,470 | 3,335 | 3,445 | 673,100 | 3,445 |
| 2021-04-26 | 3,400 | 3,400 | 3,350 | 3,370 | 300,500 | 3,370 |
| 2021-04-23 | 3,395 | 3,425 | 3,370 | 3,385 | 234,100 | 3,385 |
| 2021-04-22 | 3,415 | 3,430 | 3,365 | 3,395 | 288,200 | 3,395 |
| 2021-04-21 | 3,455 | 3,460 | 3,355 | 3,355 | 557,000 | 3,355 |
| 2021-04-20 | 3,510 | 3,515 | 3,460 | 3,490 | 338,600 | 3,490 |
| 2021-04-19 | 3,520 | 3,575 | 3,510 | 3,570 | 209,100 | 3,570 |
| 2021-04-16 | 3,600 | 3,620 | 3,510 | 3,515 | 314,000 | 3,515 |
| 2021-04-15 | 3,565 | 3,590 | 3,545 | 3,575 | 203,100 | 3,575 |
| 2021-04-14 | 3,610 | 3,650 | 3,570 | 3,570 | 371,600 | 3,570 |
| 2021-04-13 | 3,580 | 3,640 | 3,560 | 3,610 | 345,400 | 3,610 |
| 2021-04-12 | 3,530 | 3,595 | 3,505 | 3,590 | 386,500 | 3,590 |
| 2021-04-09 | 3,535 | 3,580 | 3,510 | 3,520 | 284,400 | 3,520 |
| 2021-04-08 | 3,530 | 3,540 | 3,460 | 3,485 | 394,600 | 3,485 |
| 2021-04-07 | 3,535 | 3,580 | 3,505 | 3,505 | 299,200 | 3,505 |
| 2021-04-06 | 3,655 | 3,675 | 3,510 | 3,510 | 398,500 | 3,510 |
| 2021-04-05 | 3,675 | 3,690 | 3,600 | 3,630 | 235,900 | 3,630 |
| 2021-04-02 | 3,715 | 3,735 | 3,655 | 3,680 | 278,200 | 3,680 |
| 2021-04-01 | 3,570 | 3,715 | 3,555 | 3,715 | 677,800 | 3,715 |
| 2021-03-31 | 3,515 | 3,585 | 3,480 | 3,535 | 454,200 | 3,535 |
| 2021-03-30 | 3,580 | 3,610 | 3,530 | 3,545 | 343,100 | 3,545 |
| 2021-03-29 | 3,560 | 3,610 | 3,520 | 3,580 | 477,700 | 3,580 |
| 2021-03-26 | 3,490 | 3,525 | 3,475 | 3,525 | 561,300 | 3,525 |
| 2021-03-25 | 3,515 | 3,545 | 3,470 | 3,515 | 452,200 | 3,515 |
| 2021-03-24 | 3,655 | 3,660 | 3,545 | 3,545 | 445,500 | 3,545 |
| 2021-03-23 | 3,680 | 3,755 | 3,660 | 3,690 | 440,500 | 3,690 |
| 2021-03-22 | 3,700 | 3,735 | 3,660 | 3,660 | 603,600 | 3,660 |
| 2021-03-19 | 3,655 | 3,745 | 3,635 | 3,730 | 470,900 | 3,730 |
| 2021-03-18 | 3,650 | 3,725 | 3,630 | 3,715 | 548,800 | 3,715 |
| 2021-03-17 | 3,730 | 3,765 | 3,630 | 3,630 | 574,200 | 3,630 |
| 2021-03-16 | 3,665 | 3,770 | 3,655 | 3,750 | 571,100 | 3,750 |
| 2021-03-15 | 3,645 | 3,665 | 3,590 | 3,645 | 550,500 | 3,645 |
| 2021-03-12 | 3,650 | 3,710 | 3,590 | 3,645 | 785,700 | 3,645 |
| 2021-03-11 | 3,450 | 3,595 | 3,445 | 3,580 | 678,300 | 3,580 |
| 2021-03-10 | 3,410 | 3,510 | 3,385 | 3,445 | 626,900 | 3,445 |
| 2021-03-09 | 3,380 | 3,415 | 3,315 | 3,360 | 559,000 | 3,360 |
| 2021-03-08 | 3,535 | 3,540 | 3,380 | 3,400 | 493,800 | 3,400 |
| 2021-03-05 | 3,440 | 3,505 | 3,395 | 3,505 | 632,100 | 3,505 |
| 2021-03-04 | 3,420 | 3,500 | 3,405 | 3,480 | 395,200 | 3,480 |
| 2021-03-03 | 3,480 | 3,540 | 3,445 | 3,515 | 569,600 | 3,515 |
| 2021-03-02 | 3,505 | 3,545 | 3,465 | 3,485 | 569,800 | 3,485 |
| 2021-03-01 | 3,350 | 3,470 | 3,330 | 3,460 | 517,100 | 3,460 |
| 2021-02-26 | 3,270 | 3,365 | 3,235 | 3,305 | 811,000 | 3,305 |
| 2021-02-25 | 3,390 | 3,405 | 3,275 | 3,340 | 617,200 | 3,340 |
| 2021-02-24 | 3,320 | 3,355 | 3,315 | 3,330 | 699,800 | 3,330 |
| 2021-02-22 | 3,255 | 3,305 | 3,235 | 3,300 | 595,700 | 3,300 |
| 2021-02-19 | 3,310 | 3,330 | 3,270 | 3,270 | 654,800 | 3,270 |
| 2021-02-18 | 3,375 | 3,425 | 3,345 | 3,365 | 566,500 | 3,365 |
| 2021-02-17 | 3,490 | 3,495 | 3,400 | 3,405 | 399,500 | 3,405 |
| 2021-02-16 | 3,565 | 3,590 | 3,475 | 3,485 | 514,700 | 3,485 |
| 2021-02-15 | 3,545 | 3,580 | 3,515 | 3,570 | 322,900 | 3,570 |
| 2021-02-12 | 3,570 | 3,570 | 3,495 | 3,535 | 344,400 | 3,535 |
| 2021-02-10 | 3,660 | 3,660 | 3,520 | 3,540 | 522,600 | 3,540 |
| 2021-02-09 | 3,645 | 3,700 | 3,615 | 3,680 | 479,600 | 3,680 |
| 2021-02-08 | 3,570 | 3,640 | 3,545 | 3,640 | 651,700 | 3,640 |
| 2021-02-05 | 3,445 | 3,540 | 3,415 | 3,505 | 753,600 | 3,505 |
| 2021-02-04 | 3,450 | 3,480 | 3,370 | 3,390 | 702,500 | 3,390 |
| 2021-02-03 | 3,465 | 3,525 | 3,450 | 3,510 | 509,900 | 3,510 |
| 2021-02-02 | 3,575 | 3,575 | 3,440 | 3,450 | 931,000 | 3,450 |
| 2021-02-01 | 3,530 | 3,560 | 3,400 | 3,535 | 1,041,700 | 3,535 |
| 2021-01-29 | 3,700 | 3,810 | 3,480 | 3,490 | 1,934,300 | 3,490 |
| 2021-01-28 | 3,690 | 3,740 | 3,650 | 3,730 | 1,414,000 | 3,730 |
| 2021-01-27 | 3,720 | 3,755 | 3,700 | 3,735 | 469,000 | 3,735 |
| 2021-01-26 | 3,805 | 3,815 | 3,680 | 3,690 | 666,800 | 3,690 |
| 2021-01-25 | 3,825 | 3,835 | 3,765 | 3,815 | 516,200 | 3,815 |
| 2021-01-22 | 3,725 | 3,865 | 3,705 | 3,820 | 918,900 | 3,820 |
| 2021-01-21 | 3,595 | 3,730 | 3,565 | 3,730 | 735,800 | 3,730 |
| 2021-01-20 | 3,645 | 3,650 | 3,575 | 3,580 | 439,400 | 3,580 |
| 2021-01-19 | 3,660 | 3,680 | 3,625 | 3,635 | 613,400 | 3,635 |
| 2021-01-18 | 3,605 | 3,670 | 3,580 | 3,660 | 487,800 | 3,660 |
| 2021-01-15 | 3,590 | 3,665 | 3,570 | 3,645 | 717,400 | 3,645 |
| 2021-01-14 | 3,515 | 3,620 | 3,500 | 3,600 | 974,200 | 3,600 |
| 2021-01-13 | 3,480 | 3,525 | 3,445 | 3,505 | 533,900 | 3,505 |
| 2021-01-12 | 3,465 | 3,490 | 3,400 | 3,460 | 794,400 | 3,460 |
| 2021-01-08 | 3,430 | 3,540 | 3,430 | 3,490 | 671,000 | 3,490 |
| 2021-01-07 | 3,500 | 3,515 | 3,430 | 3,450 | 786,100 | 3,450 |
| 2021-01-06 | 3,525 | 3,590 | 3,485 | 3,490 | 564,400 | 3,490 |
| 2021-01-05 | 3,515 | 3,555 | 3,480 | 3,535 | 723,300 | 3,535 |
| 2021-01-04 | 3,600 | 3,605 | 3,540 | 3,580 | 509,600 | 3,580 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
