7595 (株)アルゴグラフィックス 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 | 3,230 | 3,285 | 3,205 | 3,225 | 19,800 | 3,225 |
| 2021-12-29 | 3,165 | 3,220 | 3,145 | 3,220 | 20,600 | 3,220 |
| 2021-12-28 | 3,080 | 3,170 | 3,080 | 3,170 | 23,200 | 3,170 |
| 2021-12-27 | 3,070 | 3,090 | 3,030 | 3,060 | 15,800 | 3,060 |
| 2021-12-24 | 3,140 | 3,140 | 3,025 | 3,045 | 20,900 | 3,045 |
| 2021-12-23 | 3,200 | 3,200 | 3,115 | 3,130 | 14,100 | 3,130 |
| 2021-12-22 | 3,090 | 3,140 | 3,090 | 3,130 | 18,700 | 3,130 |
| 2021-12-21 | 3,060 | 3,125 | 3,060 | 3,100 | 25,000 | 3,100 |
| 2021-12-20 | 3,120 | 3,120 | 3,025 | 3,030 | 30,700 | 3,030 |
| 2021-12-17 | 3,150 | 3,170 | 3,120 | 3,120 | 47,200 | 3,120 |
| 2021-12-16 | 3,195 | 3,195 | 3,145 | 3,180 | 27,200 | 3,180 |
| 2021-12-15 | 3,135 | 3,220 | 3,135 | 3,165 | 34,900 | 3,165 |
| 2021-12-14 | 3,205 | 3,260 | 3,145 | 3,180 | 34,600 | 3,180 |
| 2021-12-13 | 3,190 | 3,225 | 3,170 | 3,180 | 21,000 | 3,180 |
| 2021-12-10 | 3,200 | 3,205 | 3,160 | 3,175 | 26,500 | 3,175 |
| 2021-12-09 | 3,170 | 3,225 | 3,145 | 3,165 | 30,800 | 3,165 |
| 2021-12-08 | 3,170 | 3,190 | 3,120 | 3,175 | 37,100 | 3,175 |
| 2021-12-07 | 3,060 | 3,145 | 3,035 | 3,115 | 45,700 | 3,115 |
| 2021-12-06 | 3,020 | 3,055 | 2,975 | 2,996 | 20,800 | 2,996 |
| 2021-12-03 | 2,948 | 3,015 | 2,930 | 3,010 | 30,000 | 3,010 |
| 2021-12-02 | 2,843 | 2,982 | 2,843 | 2,898 | 33,100 | 2,898 |
| 2021-12-01 | 2,842 | 2,896 | 2,805 | 2,866 | 21,200 | 2,866 |
| 2021-11-30 | 2,908 | 2,945 | 2,841 | 2,841 | 26,100 | 2,841 |
| 2021-11-29 | 2,899 | 2,928 | 2,855 | 2,864 | 20,800 | 2,864 |
| 2021-11-26 | 2,991 | 2,991 | 2,934 | 2,949 | 15,700 | 2,949 |
| 2021-11-25 | 3,050 | 3,050 | 2,980 | 2,998 | 10,300 | 2,998 |
| 2021-11-24 | 3,060 | 3,060 | 2,964 | 2,998 | 12,500 | 2,998 |
| 2021-11-22 | 3,030 | 3,070 | 3,015 | 3,060 | 10,500 | 3,060 |
| 2021-11-19 | 2,985 | 3,055 | 2,956 | 3,030 | 15,200 | 3,030 |
| 2021-11-18 | 2,974 | 3,025 | 2,955 | 2,997 | 17,200 | 2,997 |
| 2021-11-17 | 3,070 | 3,070 | 3,005 | 3,005 | 7,600 | 3,005 |
| 2021-11-16 | 3,105 | 3,125 | 3,065 | 3,070 | 8,300 | 3,070 |
| 2021-11-15 | 3,080 | 3,115 | 3,050 | 3,090 | 8,300 | 3,090 |
| 2021-11-12 | 3,020 | 3,110 | 3,015 | 3,085 | 12,700 | 3,085 |
| 2021-11-11 | 3,075 | 3,075 | 3,015 | 3,015 | 6,200 | 3,015 |
| 2021-11-10 | 3,050 | 3,070 | 3,035 | 3,070 | 8,800 | 3,070 |
| 2021-11-09 | 3,050 | 3,060 | 3,005 | 3,020 | 36,400 | 3,020 |
| 2021-11-08 | 3,155 | 3,155 | 3,070 | 3,080 | 18,300 | 3,080 |
| 2021-11-05 | 3,120 | 3,185 | 3,105 | 3,180 | 17,900 | 3,180 |
| 2021-11-04 | 3,130 | 3,150 | 3,080 | 3,115 | 29,400 | 3,115 |
| 2021-11-02 | 3,230 | 3,230 | 3,125 | 3,145 | 26,000 | 3,145 |
| 2021-11-01 | 3,245 | 3,275 | 3,190 | 3,255 | 40,200 | 3,255 |
| 2021-10-29 | 3,155 | 3,185 | 3,140 | 3,160 | 19,600 | 3,160 |
| 2021-10-28 | 3,170 | 3,215 | 3,120 | 3,175 | 40,300 | 3,175 |
| 2021-10-27 | 3,130 | 3,130 | 3,090 | 3,100 | 17,800 | 3,100 |
| 2021-10-26 | 3,130 | 3,135 | 3,095 | 3,130 | 18,500 | 3,130 |
| 2021-10-25 | 3,125 | 3,135 | 3,070 | 3,110 | 22,300 | 3,110 |
| 2021-10-22 | 3,130 | 3,165 | 3,105 | 3,150 | 14,300 | 3,150 |
| 2021-10-21 | 3,205 | 3,205 | 3,130 | 3,135 | 20,100 | 3,135 |
| 2021-10-20 | 3,205 | 3,235 | 3,180 | 3,215 | 15,700 | 3,215 |
| 2021-10-19 | 3,215 | 3,215 | 3,170 | 3,195 | 22,400 | 3,195 |
| 2021-10-18 | 3,245 | 3,250 | 3,185 | 3,215 | 13,100 | 3,215 |
| 2021-10-15 | 3,165 | 3,255 | 3,140 | 3,235 | 16,700 | 3,235 |
| 2021-10-14 | 3,130 | 3,175 | 3,105 | 3,165 | 16,400 | 3,165 |
| 2021-10-13 | 3,135 | 3,155 | 3,120 | 3,130 | 23,400 | 3,130 |
| 2021-10-12 | 3,255 | 3,255 | 3,155 | 3,155 | 9,600 | 3,155 |
| 2021-10-11 | 3,275 | 3,285 | 3,220 | 3,250 | 8,900 | 3,250 |
| 2021-10-08 | 3,275 | 3,310 | 3,265 | 3,270 | 18,100 | 3,270 |
| 2021-10-07 | 3,205 | 3,275 | 3,165 | 3,215 | 22,200 | 3,215 |
| 2021-10-06 | 3,180 | 3,325 | 3,180 | 3,205 | 38,900 | 3,205 |
| 2021-10-05 | 3,260 | 3,270 | 3,140 | 3,160 | 51,900 | 3,160 |
| 2021-10-04 | 3,325 | 3,340 | 3,235 | 3,315 | 50,500 | 3,315 |
| 2021-10-01 | 3,530 | 3,530 | 3,350 | 3,350 | 62,700 | 3,350 |
| 2021-09-30 | 3,320 | 3,375 | 3,320 | 3,330 | 22,800 | 3,330 |
| 2021-09-29 | 3,310 | 3,320 | 3,265 | 3,320 | 30,800 | 3,320 |
| 2021-09-28 | 3,385 | 3,425 | 3,295 | 3,395 | 38,200 | 3,395 |
| 2021-09-27 | 3,495 | 3,495 | 3,395 | 3,395 | 24,000 | 3,395 |
| 2021-09-24 | 3,505 | 3,515 | 3,440 | 3,495 | 31,100 | 3,495 |
| 2021-09-22 | 3,390 | 3,445 | 3,385 | 3,400 | 24,500 | 3,400 |
| 2021-09-21 | 3,425 | 3,425 | 3,350 | 3,390 | 20,900 | 3,390 |
| 2021-09-17 | 3,450 | 3,470 | 3,415 | 3,470 | 38,900 | 3,470 |
| 2021-09-16 | 3,510 | 3,515 | 3,410 | 3,435 | 32,500 | 3,435 |
| 2021-09-15 | 3,465 | 3,530 | 3,455 | 3,510 | 22,800 | 3,510 |
| 2021-09-14 | 3,485 | 3,530 | 3,450 | 3,530 | 26,500 | 3,530 |
| 2021-09-13 | 3,495 | 3,515 | 3,430 | 3,505 | 17,800 | 3,505 |
| 2021-09-10 | 3,510 | 3,560 | 3,470 | 3,560 | 51,100 | 3,560 |
| 2021-09-09 | 3,440 | 3,475 | 3,415 | 3,475 | 29,600 | 3,475 |
| 2021-09-08 | 3,470 | 3,495 | 3,420 | 3,470 | 25,000 | 3,470 |
| 2021-09-07 | 3,450 | 3,520 | 3,400 | 3,450 | 33,000 | 3,450 |
| 2021-09-06 | 3,405 | 3,445 | 3,380 | 3,405 | 15,200 | 3,405 |
| 2021-09-03 | 3,340 | 3,440 | 3,340 | 3,405 | 19,200 | 3,405 |
| 2021-09-02 | 3,345 | 3,370 | 3,305 | 3,320 | 16,100 | 3,320 |
| 2021-09-01 | 3,300 | 3,330 | 3,290 | 3,330 | 10,900 | 3,330 |
| 2021-08-31 | 3,300 | 3,340 | 3,280 | 3,280 | 22,200 | 3,280 |
| 2021-08-30 | 3,280 | 3,340 | 3,235 | 3,340 | 35,800 | 3,340 |
| 2021-08-27 | 3,255 | 3,255 | 3,195 | 3,250 | 9,800 | 3,250 |
| 2021-08-26 | 3,235 | 3,250 | 3,160 | 3,240 | 19,800 | 3,240 |
| 2021-08-25 | 3,230 | 3,235 | 3,180 | 3,220 | 15,600 | 3,220 |
| 2021-08-24 | 3,185 | 3,220 | 3,165 | 3,210 | 12,600 | 3,210 |
| 2021-08-23 | 3,155 | 3,190 | 3,110 | 3,170 | 18,900 | 3,170 |
| 2021-08-20 | 3,145 | 3,220 | 3,095 | 3,115 | 24,000 | 3,115 |
| 2021-08-19 | 3,115 | 3,170 | 3,115 | 3,130 | 11,500 | 3,130 |
| 2021-08-18 | 3,100 | 3,190 | 3,085 | 3,145 | 13,100 | 3,145 |
| 2021-08-17 | 3,180 | 3,220 | 3,095 | 3,095 | 15,400 | 3,095 |
| 2021-08-16 | 3,220 | 3,220 | 3,110 | 3,110 | 23,000 | 3,110 |
| 2021-08-13 | 3,165 | 3,265 | 3,165 | 3,265 | 21,000 | 3,265 |
| 2021-08-12 | 3,205 | 3,215 | 3,155 | 3,165 | 11,300 | 3,165 |
| 2021-08-11 | 3,250 | 3,250 | 3,195 | 3,200 | 12,100 | 3,200 |
| 2021-08-10 | 3,285 | 3,310 | 3,250 | 3,250 | 8,800 | 3,250 |
| 2021-08-06 | 3,330 | 3,340 | 3,265 | 3,275 | 10,000 | 3,275 |
| 2021-08-05 | 3,295 | 3,380 | 3,290 | 3,330 | 20,000 | 3,330 |
| 2021-08-04 | 3,350 | 3,375 | 3,295 | 3,310 | 16,300 | 3,310 |
| 2021-08-03 | 3,445 | 3,490 | 3,340 | 3,350 | 18,500 | 3,350 |
| 2021-08-02 | 3,405 | 3,490 | 3,335 | 3,465 | 20,700 | 3,465 |
| 2021-07-30 | 3,505 | 3,505 | 3,405 | 3,435 | 21,700 | 3,435 |
| 2021-07-29 | 3,415 | 3,485 | 3,405 | 3,480 | 15,600 | 3,480 |
| 2021-07-28 | 3,500 | 3,500 | 3,415 | 3,415 | 9,100 | 3,415 |
| 2021-07-27 | 3,445 | 3,530 | 3,425 | 3,500 | 29,300 | 3,500 |
| 2021-07-26 | 3,550 | 3,550 | 3,390 | 3,395 | 17,200 | 3,395 |
| 2021-07-21 | 3,415 | 3,445 | 3,350 | 3,410 | 24,500 | 3,410 |
| 2021-07-20 | 3,370 | 3,415 | 3,360 | 3,375 | 14,400 | 3,375 |
| 2021-07-19 | 3,400 | 3,445 | 3,385 | 3,385 | 29,400 | 3,385 |
| 2021-07-16 | 3,495 | 3,515 | 3,425 | 3,455 | 22,000 | 3,455 |
| 2021-07-15 | 3,520 | 3,550 | 3,480 | 3,530 | 27,200 | 3,530 |
| 2021-07-14 | 3,510 | 3,605 | 3,480 | 3,530 | 29,900 | 3,530 |
| 2021-07-13 | 3,545 | 3,575 | 3,510 | 3,520 | 27,600 | 3,520 |
| 2021-07-12 | 3,495 | 3,565 | 3,490 | 3,545 | 28,900 | 3,545 |
| 2021-07-09 | 3,400 | 3,465 | 3,355 | 3,440 | 47,800 | 3,440 |
| 2021-07-08 | 3,320 | 3,495 | 3,320 | 3,440 | 59,800 | 3,440 |
| 2021-07-07 | 3,300 | 3,340 | 3,270 | 3,305 | 19,800 | 3,305 |
| 2021-07-06 | 3,325 | 3,325 | 3,260 | 3,295 | 12,100 | 3,295 |
| 2021-07-05 | 3,280 | 3,330 | 3,260 | 3,295 | 20,000 | 3,295 |
| 2021-07-02 | 3,265 | 3,310 | 3,250 | 3,290 | 22,000 | 3,290 |
| 2021-07-01 | 3,330 | 3,345 | 3,230 | 3,265 | 23,500 | 3,265 |
| 2021-06-30 | 3,360 | 3,360 | 3,310 | 3,335 | 21,800 | 3,335 |
| 2021-06-29 | 3,315 | 3,365 | 3,310 | 3,340 | 24,500 | 3,340 |
| 2021-06-28 | 3,385 | 3,440 | 3,315 | 3,330 | 32,200 | 3,330 |
| 2021-06-25 | 3,335 | 3,410 | 3,325 | 3,385 | 42,600 | 3,385 |
| 2021-06-24 | 3,290 | 3,290 | 3,255 | 3,275 | 31,900 | 3,275 |
| 2021-06-23 | 3,385 | 3,425 | 3,305 | 3,330 | 40,700 | 3,330 |
| 2021-06-22 | 3,275 | 3,395 | 3,255 | 3,385 | 61,000 | 3,385 |
| 2021-06-21 | 3,220 | 3,300 | 3,220 | 3,245 | 32,700 | 3,245 |
| 2021-06-18 | 3,345 | 3,350 | 3,245 | 3,270 | 45,300 | 3,270 |
| 2021-06-17 | 3,280 | 3,350 | 3,245 | 3,325 | 44,800 | 3,325 |
| 2021-06-16 | 3,230 | 3,320 | 3,200 | 3,290 | 47,800 | 3,290 |
| 2021-06-15 | 3,220 | 3,255 | 3,190 | 3,215 | 31,000 | 3,215 |
| 2021-06-14 | 3,245 | 3,245 | 3,180 | 3,200 | 22,400 | 3,200 |
| 2021-06-11 | 3,235 | 3,260 | 3,205 | 3,220 | 35,400 | 3,220 |
| 2021-06-10 | 3,160 | 3,185 | 3,145 | 3,165 | 38,200 | 3,165 |
| 2021-06-09 | 3,150 | 3,200 | 3,140 | 3,165 | 35,700 | 3,165 |
| 2021-06-08 | 3,100 | 3,140 | 3,095 | 3,115 | 28,900 | 3,115 |
| 2021-06-07 | 3,085 | 3,120 | 3,070 | 3,090 | 33,400 | 3,090 |
| 2021-06-04 | 3,015 | 3,090 | 3,015 | 3,050 | 25,500 | 3,050 |
| 2021-06-03 | 2,973 | 3,050 | 2,968 | 3,035 | 29,800 | 3,035 |
| 2021-06-02 | 3,015 | 3,020 | 2,953 | 2,954 | 28,100 | 2,954 |
| 2021-06-01 | 3,000 | 3,050 | 2,978 | 3,035 | 30,400 | 3,035 |
| 2021-05-31 | 3,030 | 3,050 | 2,973 | 2,992 | 41,600 | 2,992 |
| 2021-05-28 | 2,995 | 3,060 | 2,989 | 3,050 | 30,600 | 3,050 |
| 2021-05-27 | 3,010 | 3,085 | 2,995 | 2,995 | 38,400 | 2,995 |
| 2021-05-26 | 2,987 | 3,070 | 2,973 | 3,020 | 25,100 | 3,020 |
| 2021-05-25 | 3,095 | 3,095 | 2,984 | 2,997 | 14,900 | 2,997 |
| 2021-05-24 | 3,045 | 3,060 | 3,000 | 3,045 | 26,900 | 3,045 |
| 2021-05-21 | 3,025 | 3,055 | 3,000 | 3,040 | 18,800 | 3,040 |
| 2021-05-20 | 3,000 | 3,025 | 2,983 | 2,992 | 16,100 | 2,992 |
| 2021-05-19 | 2,950 | 3,005 | 2,950 | 2,983 | 26,000 | 2,983 |
| 2021-05-18 | 2,965 | 3,020 | 2,926 | 2,975 | 60,900 | 2,975 |
| 2021-05-17 | 3,000 | 3,030 | 2,960 | 2,991 | 38,000 | 2,991 |
| 2021-05-14 | 2,869 | 2,924 | 2,852 | 2,873 | 29,100 | 2,873 |
| 2021-05-13 | 2,923 | 2,972 | 2,869 | 2,869 | 27,500 | 2,869 |
| 2021-05-12 | 3,005 | 3,010 | 2,912 | 2,923 | 35,400 | 2,923 |
| 2021-05-11 | 3,035 | 3,050 | 3,005 | 3,025 | 30,500 | 3,025 |
| 2021-05-10 | 3,105 | 3,120 | 3,050 | 3,075 | 15,500 | 3,075 |
| 2021-05-07 | 3,045 | 3,110 | 3,030 | 3,090 | 14,800 | 3,090 |
| 2021-05-06 | 3,060 | 3,075 | 3,020 | 3,030 | 17,700 | 3,030 |
| 2021-04-30 | 3,050 | 3,110 | 3,020 | 3,075 | 28,700 | 3,075 |
| 2021-04-28 | 3,105 | 3,110 | 3,035 | 3,050 | 29,400 | 3,050 |
| 2021-04-27 | 3,210 | 3,210 | 3,115 | 3,115 | 19,800 | 3,115 |
| 2021-04-26 | 3,145 | 3,230 | 3,110 | 3,210 | 24,500 | 3,210 |
| 2021-04-23 | 3,125 | 3,135 | 3,090 | 3,125 | 17,300 | 3,125 |
| 2021-04-22 | 3,130 | 3,135 | 3,080 | 3,125 | 13,700 | 3,125 |
| 2021-04-21 | 3,160 | 3,185 | 3,110 | 3,120 | 21,600 | 3,120 |
| 2021-04-20 | 3,200 | 3,220 | 3,155 | 3,195 | 27,500 | 3,195 |
| 2021-04-19 | 3,210 | 3,250 | 3,195 | 3,215 | 13,300 | 3,215 |
| 2021-04-16 | 3,235 | 3,240 | 3,200 | 3,210 | 6,400 | 3,210 |
| 2021-04-15 | 3,215 | 3,230 | 3,190 | 3,215 | 10,500 | 3,215 |
| 2021-04-14 | 3,245 | 3,270 | 3,210 | 3,230 | 17,800 | 3,230 |
| 2021-04-13 | 3,230 | 3,310 | 3,230 | 3,255 | 15,700 | 3,255 |
| 2021-04-12 | 3,180 | 3,235 | 3,170 | 3,215 | 20,300 | 3,215 |
| 2021-04-09 | 3,080 | 3,180 | 3,080 | 3,180 | 20,000 | 3,180 |
| 2021-04-08 | 3,075 | 3,090 | 3,050 | 3,075 | 18,900 | 3,075 |
| 2021-04-07 | 3,075 | 3,120 | 3,075 | 3,105 | 12,600 | 3,105 |
| 2021-04-06 | 3,115 | 3,155 | 3,075 | 3,095 | 24,000 | 3,095 |
| 2021-04-05 | 3,150 | 3,155 | 3,115 | 3,140 | 15,600 | 3,140 |
| 2021-04-02 | 3,135 | 3,170 | 3,115 | 3,125 | 14,700 | 3,125 |
| 2021-04-01 | 3,175 | 3,195 | 3,120 | 3,130 | 17,500 | 3,130 |
| 2021-03-31 | 3,175 | 3,275 | 3,150 | 3,175 | 57,300 | 3,175 |
| 2021-03-30 | 3,290 | 3,290 | 3,210 | 3,210 | 25,100 | 3,210 |
| 2021-03-29 | 3,335 | 3,340 | 3,250 | 3,320 | 43,900 | 3,320 |
| 2021-03-26 | 3,315 | 3,315 | 3,270 | 3,305 | 25,000 | 3,305 |
| 2021-03-25 | 3,285 | 3,340 | 3,235 | 3,315 | 38,200 | 3,315 |
| 2021-03-24 | 3,185 | 3,265 | 3,140 | 3,215 | 33,800 | 3,215 |
| 2021-03-23 | 3,270 | 3,285 | 3,195 | 3,200 | 26,300 | 3,200 |
| 2021-03-22 | 3,240 | 3,290 | 3,205 | 3,265 | 35,600 | 3,265 |
| 2021-03-19 | 3,175 | 3,295 | 3,100 | 3,270 | 67,700 | 3,270 |
| 2021-03-18 | 3,230 | 3,235 | 3,175 | 3,205 | 30,500 | 3,205 |
| 2021-03-17 | 3,160 | 3,205 | 3,150 | 3,205 | 33,900 | 3,205 |
| 2021-03-16 | 3,025 | 3,160 | 3,025 | 3,140 | 43,100 | 3,140 |
| 2021-03-15 | 2,982 | 3,065 | 2,951 | 3,030 | 47,700 | 3,030 |
| 2021-03-12 | 2,960 | 3,030 | 2,954 | 3,025 | 72,900 | 3,025 |
| 2021-03-11 | 2,927 | 2,973 | 2,914 | 2,952 | 37,700 | 2,952 |
| 2021-03-10 | 2,894 | 2,949 | 2,886 | 2,927 | 43,800 | 2,927 |
| 2021-03-09 | 2,917 | 2,917 | 2,877 | 2,894 | 50,100 | 2,894 |
| 2021-03-08 | 3,005 | 3,005 | 2,900 | 2,928 | 27,600 | 2,928 |
| 2021-03-05 | 2,987 | 3,000 | 2,914 | 2,960 | 60,100 | 2,960 |
| 2021-03-04 | 2,995 | 3,010 | 2,951 | 2,987 | 46,500 | 2,987 |
| 2021-03-03 | 3,040 | 3,065 | 3,010 | 3,045 | 34,600 | 3,045 |
| 2021-03-02 | 3,055 | 3,085 | 3,010 | 3,055 | 26,200 | 3,055 |
| 2021-03-01 | 2,975 | 3,050 | 2,960 | 3,045 | 26,100 | 3,045 |
| 2021-02-26 | 3,045 | 3,045 | 2,936 | 2,936 | 53,600 | 2,936 |
| 2021-02-25 | 3,075 | 3,075 | 3,025 | 3,045 | 52,700 | 3,045 |
| 2021-02-24 | 3,050 | 3,110 | 3,005 | 3,015 | 47,000 | 3,015 |
| 2021-02-22 | 3,075 | 3,075 | 3,035 | 3,050 | 19,900 | 3,050 |
| 2021-02-19 | 3,070 | 3,090 | 3,035 | 3,060 | 24,600 | 3,060 |
| 2021-02-18 | 3,010 | 3,055 | 3,000 | 3,030 | 36,500 | 3,030 |
| 2021-02-17 | 3,125 | 3,135 | 3,035 | 3,035 | 35,400 | 3,035 |
| 2021-02-16 | 3,160 | 3,195 | 3,120 | 3,150 | 23,700 | 3,150 |
| 2021-02-15 | 3,145 | 3,155 | 3,090 | 3,140 | 21,900 | 3,140 |
| 2021-02-12 | 3,190 | 3,190 | 3,110 | 3,115 | 32,700 | 3,115 |
| 2021-02-10 | 3,205 | 3,215 | 3,155 | 3,190 | 26,500 | 3,190 |
| 2021-02-09 | 3,150 | 3,215 | 3,150 | 3,215 | 47,100 | 3,215 |
| 2021-02-08 | 3,130 | 3,170 | 3,105 | 3,145 | 35,200 | 3,145 |
| 2021-02-05 | 3,110 | 3,140 | 3,085 | 3,130 | 22,200 | 3,130 |
| 2021-02-04 | 3,080 | 3,130 | 3,045 | 3,110 | 25,200 | 3,110 |
| 2021-02-03 | 3,115 | 3,140 | 3,065 | 3,080 | 51,800 | 3,080 |
| 2021-02-02 | 3,040 | 3,155 | 3,040 | 3,135 | 40,300 | 3,135 |
| 2021-02-01 | 2,999 | 3,025 | 2,886 | 3,020 | 94,200 | 3,020 |
| 2021-01-29 | 3,155 | 3,175 | 3,130 | 3,145 | 50,200 | 3,145 |
| 2021-01-28 | 3,110 | 3,180 | 3,090 | 3,145 | 118,700 | 3,145 |
| 2021-01-27 | 3,100 | 3,130 | 3,060 | 3,130 | 37,500 | 3,130 |
| 2021-01-26 | 3,165 | 3,165 | 3,090 | 3,100 | 31,300 | 3,100 |
| 2021-01-25 | 3,080 | 3,105 | 3,010 | 3,095 | 43,600 | 3,095 |
| 2021-01-22 | 3,040 | 3,090 | 3,025 | 3,075 | 36,700 | 3,075 |
| 2021-01-21 | 3,050 | 3,095 | 3,045 | 3,065 | 28,800 | 3,065 |
| 2021-01-20 | 3,050 | 3,055 | 2,993 | 3,050 | 45,100 | 3,050 |
| 2021-01-19 | 3,140 | 3,150 | 3,060 | 3,070 | 36,900 | 3,070 |
| 2021-01-18 | 3,060 | 3,155 | 3,030 | 3,105 | 48,400 | 3,105 |
| 2021-01-15 | 3,045 | 3,095 | 3,020 | 3,030 | 32,400 | 3,030 |
| 2021-01-14 | 3,035 | 3,100 | 3,025 | 3,065 | 56,400 | 3,065 |
| 2021-01-13 | 3,015 | 3,055 | 2,979 | 3,035 | 154,700 | 3,035 |
| 2021-01-12 | 3,150 | 3,150 | 3,050 | 3,055 | 99,000 | 3,055 |
| 2021-01-08 | 3,175 | 3,190 | 3,150 | 3,170 | 35,000 | 3,170 |
| 2021-01-07 | 3,195 | 3,205 | 3,150 | 3,160 | 49,500 | 3,160 |
| 2021-01-06 | 3,145 | 3,165 | 3,105 | 3,155 | 43,600 | 3,155 |
| 2021-01-05 | 3,145 | 3,175 | 3,115 | 3,145 | 23,800 | 3,145 |
| 2021-01-04 | 3,220 | 3,220 | 3,145 | 3,170 | 25,100 | 3,170 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2004-03-26]1株→2株