7723 愛知時計電機(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 | 5,390 | 5,530 | 5,380 | 5,380 | 14,000 | 1,793.33 |
| 2021-12-29 | 4,970 | 5,320 | 4,965 | 5,290 | 10,800 | 1,763.33 |
| 2021-12-28 | 4,950 | 4,970 | 4,905 | 4,970 | 6,400 | 1,656.67 |
| 2021-12-27 | 4,870 | 4,960 | 4,850 | 4,900 | 8,200 | 1,633.33 |
| 2021-12-24 | 4,700 | 4,915 | 4,700 | 4,800 | 17,400 | 1,600 |
| 2021-12-23 | 4,475 | 4,750 | 4,475 | 4,635 | 32,100 | 1,545 |
| 2021-12-22 | 4,550 | 4,550 | 4,465 | 4,475 | 1,500 | 1,491.67 |
| 2021-12-21 | 4,585 | 4,640 | 4,400 | 4,510 | 4,700 | 1,503.33 |
| 2021-12-20 | 4,935 | 4,935 | 4,500 | 4,570 | 9,400 | 1,523.33 |
| 2021-12-17 | 4,930 | 4,935 | 4,890 | 4,935 | 2,700 | 1,645 |
| 2021-12-16 | 4,930 | 4,950 | 4,870 | 4,905 | 5,200 | 1,635 |
| 2021-12-15 | 4,815 | 4,885 | 4,815 | 4,885 | 900 | 1,628.33 |
| 2021-12-14 | 4,795 | 4,830 | 4,795 | 4,805 | 1,300 | 1,601.67 |
| 2021-12-13 | 4,725 | 4,795 | 4,725 | 4,795 | 1,700 | 1,598.33 |
| 2021-12-10 | 4,895 | 4,900 | 4,685 | 4,710 | 6,000 | 1,570 |
| 2021-12-09 | 4,850 | 4,850 | 4,780 | 4,825 | 1,300 | 1,608.33 |
| 2021-12-08 | 4,815 | 4,815 | 4,790 | 4,815 | 1,500 | 1,605 |
| 2021-12-07 | 4,670 | 4,815 | 4,670 | 4,815 | 2,000 | 1,605 |
| 2021-12-06 | 4,690 | 4,740 | 4,670 | 4,695 | 1,600 | 1,565 |
| 2021-12-03 | 4,625 | 4,690 | 4,625 | 4,690 | 1,000 | 1,563.33 |
| 2021-12-02 | 4,610 | 4,730 | 4,610 | 4,625 | 4,500 | 1,541.67 |
| 2021-12-01 | 4,540 | 4,635 | 4,540 | 4,615 | 1,900 | 1,538.33 |
| 2021-11-30 | 4,610 | 4,610 | 4,505 | 4,505 | 1,900 | 1,501.67 |
| 2021-11-29 | 4,485 | 4,590 | 4,485 | 4,540 | 4,100 | 1,513.33 |
| 2021-11-26 | 4,450 | 4,450 | 4,430 | 4,430 | 1,100 | 1,476.67 |
| 2021-11-25 | 4,520 | 4,520 | 4,520 | 4,520 | 400 | 1,506.67 |
| 2021-11-24 | 4,565 | 4,570 | 4,550 | 4,570 | 800 | 1,523.33 |
| 2021-11-22 | 4,510 | 4,560 | 4,500 | 4,500 | 1,600 | 1,500 |
| 2021-11-19 | 4,525 | 4,525 | 4,490 | 4,490 | 600 | 1,496.67 |
| 2021-11-18 | 4,630 | 4,630 | 4,520 | 4,530 | 800 | 1,510 |
| 2021-11-17 | 4,575 | 4,595 | 4,550 | 4,570 | 1,200 | 1,523.33 |
| 2021-11-16 | 4,590 | 4,600 | 4,590 | 4,600 | 1,000 | 1,533.33 |
| 2021-11-15 | 4,575 | 4,590 | 4,540 | 4,590 | 1,800 | 1,530 |
| 2021-11-12 | 4,530 | 4,575 | 4,520 | 4,575 | 1,300 | 1,525 |
| 2021-11-11 | 4,490 | 4,575 | 4,490 | 4,530 | 1,800 | 1,510 |
| 2021-11-10 | 4,480 | 4,520 | 4,480 | 4,490 | 1,000 | 1,496.67 |
| 2021-11-09 | 4,630 | 4,630 | 4,465 | 4,475 | 3,500 | 1,491.67 |
| 2021-11-08 | 4,630 | 4,675 | 4,630 | 4,655 | 900 | 1,551.67 |
| 2021-11-05 | 4,655 | 4,670 | 4,630 | 4,630 | 900 | 1,543.33 |
| 2021-11-04 | 4,650 | 4,700 | 4,490 | 4,700 | 2,300 | 1,566.67 |
| 2021-11-02 | 4,800 | 4,800 | 4,690 | 4,710 | 1,900 | 1,570 |
| 2021-11-01 | 4,800 | 4,895 | 4,800 | 4,840 | 4,800 | 1,613.33 |
| 2021-10-29 | 4,810 | 4,855 | 4,800 | 4,825 | 1,500 | 1,608.33 |
| 2021-10-28 | 4,870 | 4,950 | 4,795 | 4,835 | 21,900 | 1,611.67 |
| 2021-10-27 | 4,675 | 4,880 | 4,675 | 4,870 | 5,100 | 1,623.33 |
| 2021-10-26 | 4,705 | 4,820 | 4,705 | 4,715 | 2,600 | 1,571.67 |
| 2021-10-25 | 4,800 | 4,800 | 4,725 | 4,725 | 3,100 | 1,575 |
| 2021-10-22 | 4,850 | 4,900 | 4,810 | 4,870 | 4,700 | 1,623.33 |
| 2021-10-21 | 4,830 | 4,865 | 4,780 | 4,780 | 1,700 | 1,593.33 |
| 2021-10-20 | 4,890 | 4,890 | 4,825 | 4,830 | 3,100 | 1,610 |
| 2021-10-19 | 4,810 | 4,890 | 4,795 | 4,890 | 2,800 | 1,630 |
| 2021-10-18 | 4,820 | 4,820 | 4,770 | 4,770 | 2,000 | 1,590 |
| 2021-10-15 | 4,680 | 4,800 | 4,665 | 4,800 | 2,400 | 1,600 |
| 2021-10-14 | 4,680 | 4,680 | 4,615 | 4,680 | 1,400 | 1,560 |
| 2021-10-13 | 4,685 | 4,705 | 4,600 | 4,680 | 4,600 | 1,560 |
| 2021-10-12 | 4,735 | 4,850 | 4,660 | 4,675 | 4,300 | 1,558.33 |
| 2021-10-11 | 4,575 | 4,805 | 4,575 | 4,805 | 5,500 | 1,601.67 |
| 2021-10-08 | 4,570 | 4,615 | 4,540 | 4,575 | 2,300 | 1,525 |
| 2021-10-07 | 4,600 | 4,640 | 4,560 | 4,560 | 900 | 1,520 |
| 2021-10-06 | 4,625 | 4,685 | 4,615 | 4,615 | 900 | 1,538.33 |
| 2021-10-05 | 4,645 | 4,645 | 4,620 | 4,620 | 1,000 | 1,540 |
| 2021-10-04 | 4,695 | 4,715 | 4,655 | 4,655 | 1,300 | 1,551.67 |
| 2021-10-01 | 4,765 | 4,765 | 4,675 | 4,690 | 4,200 | 1,563.33 |
| 2021-09-30 | 4,755 | 4,765 | 4,755 | 4,765 | 900 | 1,588.33 |
| 2021-09-29 | 4,735 | 4,855 | 4,735 | 4,790 | 4,000 | 1,596.67 |
| 2021-09-28 | 4,805 | 4,855 | 4,790 | 4,855 | 2,500 | 1,618.33 |
| 2021-09-27 | 4,800 | 4,840 | 4,765 | 4,840 | 1,500 | 1,613.33 |
| 2021-09-24 | 4,730 | 4,835 | 4,730 | 4,825 | 2,700 | 1,608.33 |
| 2021-09-22 | 4,755 | 4,755 | 4,730 | 4,730 | 1,200 | 1,576.67 |
| 2021-09-21 | 4,695 | 4,830 | 4,695 | 4,800 | 3,600 | 1,600 |
| 2021-09-17 | 4,800 | 4,800 | 4,735 | 4,765 | 6,700 | 1,588.33 |
| 2021-09-16 | 4,810 | 4,830 | 4,785 | 4,800 | 2,800 | 1,600 |
| 2021-09-15 | 4,800 | 4,825 | 4,775 | 4,825 | 2,800 | 1,608.33 |
| 2021-09-14 | 4,795 | 4,800 | 4,770 | 4,800 | 4,400 | 1,600 |
| 2021-09-13 | 4,780 | 4,795 | 4,745 | 4,795 | 2,600 | 1,598.33 |
| 2021-09-10 | 4,780 | 4,790 | 4,755 | 4,790 | 3,700 | 1,596.67 |
| 2021-09-09 | 4,795 | 4,795 | 4,735 | 4,770 | 3,000 | 1,590 |
| 2021-09-08 | 4,745 | 4,795 | 4,695 | 4,795 | 5,000 | 1,598.33 |
| 2021-09-07 | 4,650 | 4,745 | 4,580 | 4,745 | 2,900 | 1,581.67 |
| 2021-09-06 | 4,645 | 4,695 | 4,645 | 4,695 | 1,300 | 1,565 |
| 2021-09-03 | 4,480 | 4,665 | 4,480 | 4,605 | 3,100 | 1,535 |
| 2021-09-02 | 4,565 | 4,580 | 4,470 | 4,515 | 2,000 | 1,505 |
| 2021-09-01 | 4,620 | 4,620 | 4,580 | 4,580 | 1,200 | 1,526.67 |
| 2021-08-31 | 4,620 | 4,620 | 4,620 | 4,620 | 500 | 1,540 |
| 2021-08-30 | 4,700 | 4,700 | 4,560 | 4,675 | 4,900 | 1,558.33 |
| 2021-08-27 | 4,660 | 4,690 | 4,645 | 4,690 | 1,200 | 1,563.33 |
| 2021-08-26 | 4,715 | 4,715 | 4,695 | 4,695 | 700 | 1,565 |
| 2021-08-25 | 4,755 | 4,755 | 4,670 | 4,680 | 2,800 | 1,560 |
| 2021-08-24 | 4,800 | 4,800 | 4,770 | 4,790 | 1,700 | 1,596.67 |
| 2021-08-23 | 4,770 | 4,790 | 4,760 | 4,785 | 1,700 | 1,595 |
| 2021-08-20 | 4,770 | 4,800 | 4,770 | 4,770 | 2,200 | 1,590 |
| 2021-08-19 | 4,735 | 4,760 | 4,735 | 4,745 | 600 | 1,581.67 |
| 2021-08-18 | 4,745 | 4,750 | 4,745 | 4,750 | 800 | 1,583.33 |
| 2021-08-17 | 4,780 | 4,780 | 4,715 | 4,745 | 800 | 1,581.67 |
| 2021-08-16 | 4,800 | 4,800 | 4,735 | 4,740 | 1,500 | 1,580 |
| 2021-08-13 | 4,770 | 4,800 | 4,765 | 4,780 | 1,000 | 1,593.33 |
| 2021-08-12 | 4,740 | 4,795 | 4,740 | 4,795 | 2,500 | 1,598.33 |
| 2021-08-11 | 4,745 | 4,745 | 4,665 | 4,725 | 2,000 | 1,575 |
| 2021-08-10 | 4,620 | 4,695 | 4,570 | 4,695 | 2,500 | 1,565 |
| 2021-08-06 | 4,625 | 4,625 | 4,620 | 4,620 | 200 | 1,540 |
| 2021-08-05 | 4,625 | 4,625 | 4,565 | 4,590 | 500 | 1,530 |
| 2021-08-04 | 4,640 | 4,640 | 4,590 | 4,625 | 1,000 | 1,541.67 |
| 2021-08-03 | 4,620 | 4,645 | 4,575 | 4,580 | 600 | 1,526.67 |
| 2021-08-02 | 4,510 | 4,615 | 4,510 | 4,615 | 1,600 | 1,538.33 |
| 2021-07-30 | 4,615 | 4,615 | 4,500 | 4,500 | 1,300 | 1,500 |
| 2021-07-29 | 4,460 | 4,565 | 4,460 | 4,565 | 3,000 | 1,521.67 |
| 2021-07-28 | 4,460 | 4,495 | 4,450 | 4,455 | 3,900 | 1,485 |
| 2021-07-27 | 4,490 | 4,495 | 4,450 | 4,490 | 2,400 | 1,496.67 |
| 2021-07-26 | 4,425 | 4,505 | 4,405 | 4,495 | 2,800 | 1,498.33 |
| 2021-07-21 | 4,375 | 4,375 | 4,365 | 4,375 | 800 | 1,458.33 |
| 2021-07-20 | 4,360 | 4,385 | 4,360 | 4,360 | 6,500 | 1,453.33 |
| 2021-07-19 | 4,370 | 4,400 | 4,360 | 4,360 | 2,100 | 1,453.33 |
| 2021-07-16 | 4,340 | 4,390 | 4,340 | 4,370 | 1,000 | 1,456.67 |
| 2021-07-15 | 4,305 | 4,350 | 4,305 | 4,325 | 1,800 | 1,441.67 |
| 2021-07-14 | 4,300 | 4,320 | 4,300 | 4,305 | 700 | 1,435 |
| 2021-07-13 | 4,295 | 4,340 | 4,295 | 4,315 | 2,100 | 1,438.33 |
| 2021-07-12 | 4,280 | 4,315 | 4,280 | 4,305 | 2,900 | 1,435 |
| 2021-07-09 | 4,275 | 4,300 | 4,260 | 4,280 | 2,900 | 1,426.67 |
| 2021-07-08 | 4,290 | 4,310 | 4,280 | 4,280 | 1,500 | 1,426.67 |
| 2021-07-07 | 4,290 | 4,310 | 4,290 | 4,310 | 1,400 | 1,436.67 |
| 2021-07-06 | 4,290 | 4,305 | 4,290 | 4,295 | 600 | 1,431.67 |
| 2021-07-05 | 4,290 | 4,335 | 4,290 | 4,295 | 1,800 | 1,431.67 |
| 2021-07-02 | 4,320 | 4,320 | 4,295 | 4,295 | 1,100 | 1,431.67 |
| 2021-07-01 | 4,310 | 4,320 | 4,295 | 4,295 | 2,000 | 1,431.67 |
| 2021-06-30 | 4,305 | 4,310 | 4,295 | 4,300 | 1,600 | 1,433.33 |
| 2021-06-29 | 4,310 | 4,310 | 4,300 | 4,310 | 1,700 | 1,436.67 |
| 2021-06-28 | 4,305 | 4,310 | 4,300 | 4,300 | 1,100 | 1,433.33 |
| 2021-06-25 | 4,275 | 4,310 | 4,275 | 4,305 | 1,700 | 1,435 |
| 2021-06-24 | 4,260 | 4,315 | 4,260 | 4,315 | 3,200 | 1,438.33 |
| 2021-06-23 | 4,195 | 4,250 | 4,195 | 4,245 | 3,800 | 1,415 |
| 2021-06-22 | 4,185 | 4,200 | 4,185 | 4,195 | 2,100 | 1,398.33 |
| 2021-06-21 | 4,185 | 4,210 | 4,160 | 4,170 | 5,300 | 1,390 |
| 2021-06-18 | 4,170 | 4,215 | 4,170 | 4,185 | 1,300 | 1,395 |
| 2021-06-17 | 4,190 | 4,230 | 4,165 | 4,170 | 4,900 | 1,390 |
| 2021-06-16 | 4,195 | 4,225 | 4,160 | 4,190 | 2,800 | 1,396.67 |
| 2021-06-15 | 4,290 | 4,290 | 4,195 | 4,195 | 4,500 | 1,398.33 |
| 2021-06-14 | 4,305 | 4,305 | 4,290 | 4,300 | 1,000 | 1,433.33 |
| 2021-06-11 | 4,295 | 4,325 | 4,295 | 4,310 | 3,100 | 1,436.67 |
| 2021-06-10 | 4,290 | 4,335 | 4,290 | 4,295 | 1,300 | 1,431.67 |
| 2021-06-09 | 4,300 | 4,310 | 4,300 | 4,310 | 400 | 1,436.67 |
| 2021-06-08 | 4,280 | 4,335 | 4,270 | 4,315 | 1,700 | 1,438.33 |
| 2021-06-07 | 4,275 | 4,315 | 4,275 | 4,285 | 1,300 | 1,428.33 |
| 2021-06-04 | 4,290 | 4,295 | 4,285 | 4,285 | 1,300 | 1,428.33 |
| 2021-06-03 | 4,265 | 4,340 | 4,265 | 4,290 | 1,700 | 1,430 |
| 2021-06-02 | 4,290 | 4,290 | 4,285 | 4,290 | 1,200 | 1,430 |
| 2021-06-01 | 4,290 | 4,355 | 4,290 | 4,290 | 1,400 | 1,430 |
| 2021-05-31 | 4,295 | 4,330 | 4,290 | 4,290 | 1,000 | 1,430 |
| 2021-05-28 | 4,300 | 4,315 | 4,275 | 4,315 | 2,600 | 1,438.33 |
| 2021-05-27 | 4,290 | 4,300 | 4,290 | 4,300 | 900 | 1,433.33 |
| 2021-05-26 | 4,315 | 4,315 | 4,300 | 4,315 | 1,000 | 1,438.33 |
| 2021-05-25 | 4,300 | 4,320 | 4,300 | 4,315 | 1,100 | 1,438.33 |
| 2021-05-24 | 4,330 | 4,350 | 4,260 | 4,320 | 800 | 1,440 |
| 2021-05-21 | 4,315 | 4,315 | 4,265 | 4,290 | 1,600 | 1,430 |
| 2021-05-20 | 4,320 | 4,350 | 4,320 | 4,350 | 1,600 | 1,450 |
| 2021-05-19 | 4,335 | 4,335 | 4,305 | 4,320 | 1,200 | 1,440 |
| 2021-05-18 | 4,250 | 4,355 | 4,205 | 4,355 | 1,700 | 1,451.67 |
| 2021-05-17 | 4,370 | 4,370 | 4,240 | 4,250 | 2,000 | 1,416.67 |
| 2021-05-14 | 4,380 | 4,400 | 4,320 | 4,370 | 2,100 | 1,456.67 |
| 2021-05-13 | 4,355 | 4,395 | 4,310 | 4,310 | 1,300 | 1,436.67 |
| 2021-05-12 | 4,400 | 4,400 | 4,360 | 4,360 | 2,600 | 1,453.33 |
| 2021-05-11 | 4,300 | 4,425 | 4,300 | 4,375 | 5,100 | 1,458.33 |
| 2021-05-10 | 4,250 | 4,295 | 4,250 | 4,295 | 300 | 1,431.67 |
| 2021-05-07 | 4,195 | 4,240 | 4,195 | 4,225 | 1,400 | 1,408.33 |
| 2021-05-06 | 4,200 | 4,210 | 4,195 | 4,195 | 800 | 1,398.33 |
| 2021-04-30 | 4,260 | 4,260 | 4,195 | 4,195 | 3,200 | 1,398.33 |
| 2021-04-28 | 4,220 | 4,245 | 4,195 | 4,195 | 1,700 | 1,398.33 |
| 2021-04-27 | 4,255 | 4,255 | 4,200 | 4,200 | 800 | 1,400 |
| 2021-04-26 | 4,205 | 4,275 | 4,185 | 4,185 | 2,800 | 1,395 |
| 2021-04-23 | 4,195 | 4,250 | 4,195 | 4,210 | 900 | 1,403.33 |
| 2021-04-22 | 4,230 | 4,240 | 4,200 | 4,215 | 1,800 | 1,405 |
| 2021-04-21 | 4,255 | 4,285 | 4,210 | 4,210 | 3,000 | 1,403.33 |
| 2021-04-20 | 4,275 | 4,370 | 4,270 | 4,280 | 2,500 | 1,426.67 |
| 2021-04-19 | 4,275 | 4,280 | 4,255 | 4,260 | 2,300 | 1,420 |
| 2021-04-16 | 4,295 | 4,315 | 4,280 | 4,280 | 1,200 | 1,426.67 |
| 2021-04-15 | 4,275 | 4,300 | 4,275 | 4,280 | 1,600 | 1,426.67 |
| 2021-04-14 | 4,310 | 4,325 | 4,285 | 4,285 | 3,300 | 1,428.33 |
| 2021-04-13 | 4,360 | 4,360 | 4,305 | 4,305 | 1,000 | 1,435 |
| 2021-04-12 | 4,335 | 4,340 | 4,335 | 4,340 | 1,200 | 1,446.67 |
| 2021-04-09 | 4,310 | 4,315 | 4,310 | 4,315 | 800 | 1,438.33 |
| 2021-04-08 | 4,315 | 4,390 | 4,315 | 4,315 | 1,600 | 1,438.33 |
| 2021-04-07 | 4,330 | 4,380 | 4,330 | 4,380 | 800 | 1,460 |
| 2021-04-06 | 4,375 | 4,375 | 4,305 | 4,305 | 1,900 | 1,435 |
| 2021-04-05 | 4,370 | 4,420 | 4,355 | 4,420 | 600 | 1,473.33 |
| 2021-04-02 | 4,375 | 4,400 | 4,375 | 4,380 | 600 | 1,460 |
| 2021-04-01 | 4,355 | 4,400 | 4,340 | 4,340 | 800 | 1,446.67 |
| 2021-03-31 | 4,425 | 4,450 | 4,345 | 4,350 | 2,800 | 1,450 |
| 2021-03-30 | 4,380 | 4,450 | 4,380 | 4,450 | 1,900 | 1,483.33 |
| 2021-03-29 | 4,400 | 4,450 | 4,395 | 4,450 | 4,900 | 1,483.33 |
| 2021-03-26 | 4,385 | 4,400 | 4,360 | 4,400 | 1,500 | 1,466.67 |
| 2021-03-25 | 4,370 | 4,390 | 4,330 | 4,375 | 1,200 | 1,458.33 |
| 2021-03-24 | 4,360 | 4,360 | 4,325 | 4,325 | 1,000 | 1,441.67 |
| 2021-03-23 | 4,395 | 4,400 | 4,370 | 4,395 | 1,300 | 1,465 |
| 2021-03-22 | 4,400 | 4,440 | 4,385 | 4,395 | 3,200 | 1,465 |
| 2021-03-19 | 4,345 | 4,450 | 4,345 | 4,450 | 3,000 | 1,483.33 |
| 2021-03-18 | 4,385 | 4,385 | 4,340 | 4,375 | 2,600 | 1,458.33 |
| 2021-03-17 | 4,400 | 4,400 | 4,365 | 4,400 | 1,600 | 1,466.67 |
| 2021-03-16 | 4,390 | 4,400 | 4,380 | 4,400 | 1,600 | 1,466.67 |
| 2021-03-15 | 4,400 | 4,400 | 4,370 | 4,400 | 3,100 | 1,466.67 |
| 2021-03-12 | 4,395 | 4,395 | 4,380 | 4,395 | 2,500 | 1,465 |
| 2021-03-11 | 4,380 | 4,400 | 4,330 | 4,400 | 3,300 | 1,466.67 |
| 2021-03-10 | 4,370 | 4,380 | 4,335 | 4,380 | 1,600 | 1,460 |
| 2021-03-09 | 4,370 | 4,400 | 4,350 | 4,400 | 2,500 | 1,466.67 |
| 2021-03-08 | 4,360 | 4,380 | 4,360 | 4,380 | 1,100 | 1,460 |
| 2021-03-05 | 4,330 | 4,350 | 4,310 | 4,325 | 1,400 | 1,441.67 |
| 2021-03-04 | 4,360 | 4,385 | 4,320 | 4,385 | 700 | 1,461.67 |
| 2021-03-03 | 4,305 | 4,375 | 4,305 | 4,360 | 1,400 | 1,453.33 |
| 2021-03-02 | 4,330 | 4,330 | 4,300 | 4,300 | 1,700 | 1,433.33 |
| 2021-03-01 | 4,400 | 4,400 | 4,400 | 4,400 | 700 | 1,466.67 |
| 2021-02-26 | 4,375 | 4,375 | 4,330 | 4,330 | 1,100 | 1,443.33 |
| 2021-02-25 | 4,395 | 4,400 | 4,325 | 4,400 | 1,400 | 1,466.67 |
| 2021-02-24 | 4,360 | 4,395 | 4,360 | 4,395 | 400 | 1,465 |
| 2021-02-22 | 4,365 | 4,395 | 4,365 | 4,395 | 1,500 | 1,465 |
| 2021-02-19 | 4,300 | 4,365 | 4,300 | 4,365 | 700 | 1,455 |
| 2021-02-18 | 4,380 | 4,380 | 4,340 | 4,345 | 1,000 | 1,448.33 |
| 2021-02-17 | 4,390 | 4,400 | 4,390 | 4,400 | 1,000 | 1,466.67 |
| 2021-02-16 | 4,380 | 4,390 | 4,380 | 4,390 | 1,000 | 1,463.33 |
| 2021-02-15 | 4,400 | 4,400 | 4,385 | 4,400 | 1,400 | 1,466.67 |
| 2021-02-12 | 4,410 | 4,410 | 4,390 | 4,390 | 1,800 | 1,463.33 |
| 2021-02-10 | 4,400 | 4,410 | 4,400 | 4,410 | 1,400 | 1,470 |
| 2021-02-09 | 4,400 | 4,445 | 4,385 | 4,410 | 3,600 | 1,470 |
| 2021-02-08 | 4,395 | 4,445 | 4,390 | 4,445 | 2,500 | 1,481.67 |
| 2021-02-05 | 4,390 | 4,395 | 4,360 | 4,395 | 1,000 | 1,465 |
| 2021-02-04 | 4,380 | 4,380 | 4,335 | 4,355 | 400 | 1,451.67 |
| 2021-02-03 | 4,420 | 4,420 | 4,380 | 4,380 | 700 | 1,460 |
| 2021-02-02 | 4,405 | 4,405 | 4,335 | 4,350 | 1,200 | 1,450 |
| 2021-02-01 | 4,300 | 4,335 | 4,300 | 4,335 | 700 | 1,445 |
| 2021-01-29 | 4,365 | 4,380 | 4,355 | 4,355 | 1,000 | 1,451.67 |
| 2021-01-28 | 4,370 | 4,390 | 4,295 | 4,390 | 4,700 | 1,463.33 |
| 2021-01-27 | 4,370 | 4,370 | 4,305 | 4,320 | 1,500 | 1,440 |
| 2021-01-26 | 4,285 | 4,300 | 4,250 | 4,300 | 1,100 | 1,433.33 |
| 2021-01-25 | 4,260 | 4,310 | 4,250 | 4,250 | 2,000 | 1,416.67 |
| 2021-01-22 | 4,270 | 4,270 | 4,260 | 4,260 | 900 | 1,420 |
| 2021-01-21 | 4,280 | 4,290 | 4,265 | 4,265 | 1,900 | 1,421.67 |
| 2021-01-20 | 4,390 | 4,390 | 4,300 | 4,300 | 3,000 | 1,433.33 |
| 2021-01-19 | 4,395 | 4,400 | 4,390 | 4,390 | 800 | 1,463.33 |
| 2021-01-18 | 4,400 | 4,415 | 4,390 | 4,395 | 700 | 1,465 |
| 2021-01-15 | 4,410 | 4,420 | 4,390 | 4,390 | 1,600 | 1,463.33 |
| 2021-01-14 | 4,440 | 4,440 | 4,415 | 4,440 | 1,600 | 1,480 |
| 2021-01-13 | 4,445 | 4,445 | 4,400 | 4,420 | 1,500 | 1,473.33 |
| 2021-01-12 | 4,440 | 4,440 | 4,395 | 4,420 | 2,300 | 1,473.33 |
| 2021-01-08 | 4,395 | 4,440 | 4,365 | 4,390 | 3,700 | 1,463.33 |
| 2021-01-07 | 4,400 | 4,420 | 4,400 | 4,410 | 1,300 | 1,470 |
| 2021-01-06 | 4,400 | 4,425 | 4,400 | 4,400 | 900 | 1,466.67 |
| 2021-01-05 | 4,400 | 4,400 | 4,400 | 4,400 | 900 | 1,466.67 |
| 2021-01-04 | 4,455 | 4,455 | 4,415 | 4,415 | 400 | 1,471.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [2016-09-28]1株→0.1株
