7734 理研計器(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 | 5,810 | 5,900 | 5,800 | 5,870 | 57,300 | 2,935 |
| 2021-12-29 | 5,790 | 5,880 | 5,750 | 5,790 | 68,800 | 2,895 |
| 2021-12-28 | 5,760 | 5,900 | 5,740 | 5,840 | 68,700 | 2,920 |
| 2021-12-27 | 5,660 | 5,800 | 5,650 | 5,790 | 40,700 | 2,895 |
| 2021-12-24 | 5,670 | 5,740 | 5,630 | 5,660 | 42,100 | 2,830 |
| 2021-12-23 | 5,580 | 5,640 | 5,540 | 5,600 | 35,600 | 2,800 |
| 2021-12-22 | 5,680 | 5,700 | 5,550 | 5,560 | 51,800 | 2,780 |
| 2021-12-21 | 5,600 | 5,730 | 5,520 | 5,670 | 78,500 | 2,835 |
| 2021-12-20 | 5,660 | 5,700 | 5,470 | 5,470 | 85,500 | 2,735 |
| 2021-12-17 | 5,680 | 5,730 | 5,600 | 5,670 | 101,900 | 2,835 |
| 2021-12-16 | 5,500 | 5,700 | 5,470 | 5,650 | 97,900 | 2,825 |
| 2021-12-15 | 5,390 | 5,470 | 5,300 | 5,390 | 97,500 | 2,695 |
| 2021-12-14 | 5,490 | 5,500 | 5,400 | 5,490 | 112,400 | 2,745 |
| 2021-12-13 | 5,560 | 5,610 | 5,470 | 5,540 | 81,200 | 2,770 |
| 2021-12-10 | 5,490 | 5,660 | 5,460 | 5,510 | 137,600 | 2,755 |
| 2021-12-09 | 5,520 | 5,540 | 5,290 | 5,430 | 107,600 | 2,715 |
| 2021-12-08 | 5,470 | 5,690 | 5,440 | 5,690 | 75,300 | 2,845 |
| 2021-12-07 | 5,290 | 5,400 | 5,220 | 5,390 | 75,300 | 2,695 |
| 2021-12-06 | 5,260 | 5,290 | 5,170 | 5,260 | 67,300 | 2,630 |
| 2021-12-03 | 5,160 | 5,270 | 5,030 | 5,270 | 104,100 | 2,635 |
| 2021-12-02 | 5,160 | 5,280 | 5,050 | 5,160 | 105,200 | 2,580 |
| 2021-12-01 | 5,290 | 5,290 | 5,030 | 5,090 | 151,300 | 2,545 |
| 2021-11-30 | 5,130 | 5,480 | 5,130 | 5,370 | 205,500 | 2,685 |
| 2021-11-29 | 4,865 | 5,210 | 4,860 | 5,060 | 142,700 | 2,530 |
| 2021-11-26 | 4,905 | 5,020 | 4,860 | 4,920 | 77,300 | 2,460 |
| 2021-11-25 | 4,910 | 5,100 | 4,870 | 4,975 | 96,200 | 2,487.50 |
| 2021-11-24 | 4,940 | 4,970 | 4,835 | 4,905 | 119,900 | 2,452.50 |
| 2021-11-22 | 4,920 | 5,000 | 4,825 | 4,975 | 164,500 | 2,487.50 |
| 2021-11-19 | 4,810 | 5,040 | 4,680 | 4,990 | 242,100 | 2,495 |
| 2021-11-18 | 4,295 | 4,745 | 4,260 | 4,685 | 325,700 | 2,342.50 |
| 2021-11-17 | 3,840 | 4,220 | 3,820 | 4,190 | 171,600 | 2,095 |
| 2021-11-16 | 3,545 | 3,955 | 3,535 | 3,815 | 106,900 | 1,907.50 |
| 2021-11-15 | 3,405 | 3,540 | 3,345 | 3,510 | 74,400 | 1,755 |
| 2021-11-12 | 3,165 | 3,380 | 3,165 | 3,350 | 60,900 | 1,675 |
| 2021-11-11 | 3,065 | 3,135 | 2,998 | 3,095 | 30,500 | 1,547.50 |
| 2021-11-10 | 3,100 | 3,110 | 3,055 | 3,065 | 7,100 | 1,532.50 |
| 2021-11-09 | 3,170 | 3,195 | 3,110 | 3,110 | 15,900 | 1,555 |
| 2021-11-08 | 3,210 | 3,250 | 3,170 | 3,170 | 12,100 | 1,585 |
| 2021-11-05 | 3,160 | 3,240 | 3,150 | 3,235 | 24,600 | 1,617.50 |
| 2021-11-04 | 3,200 | 3,295 | 3,130 | 3,150 | 81,700 | 1,575 |
| 2021-11-02 | 3,225 | 3,240 | 3,130 | 3,135 | 19,000 | 1,567.50 |
| 2021-11-01 | 3,185 | 3,245 | 3,175 | 3,240 | 28,500 | 1,620 |
| 2021-10-29 | 3,140 | 3,155 | 3,115 | 3,155 | 23,700 | 1,577.50 |
| 2021-10-28 | 3,085 | 3,155 | 3,065 | 3,145 | 127,800 | 1,572.50 |
| 2021-10-27 | 3,160 | 3,175 | 3,025 | 3,075 | 44,600 | 1,537.50 |
| 2021-10-26 | 3,130 | 3,170 | 3,130 | 3,160 | 14,900 | 1,580 |
| 2021-10-25 | 3,110 | 3,185 | 3,105 | 3,105 | 14,800 | 1,552.50 |
| 2021-10-22 | 3,070 | 3,150 | 3,070 | 3,120 | 24,400 | 1,560 |
| 2021-10-21 | 3,100 | 3,135 | 3,080 | 3,095 | 20,800 | 1,547.50 |
| 2021-10-20 | 3,145 | 3,145 | 3,110 | 3,125 | 14,800 | 1,562.50 |
| 2021-10-19 | 3,100 | 3,145 | 3,100 | 3,145 | 15,200 | 1,572.50 |
| 2021-10-18 | 3,080 | 3,125 | 3,055 | 3,100 | 23,500 | 1,550 |
| 2021-10-15 | 3,025 | 3,085 | 3,020 | 3,085 | 21,500 | 1,542.50 |
| 2021-10-14 | 2,968 | 2,993 | 2,953 | 2,985 | 19,100 | 1,492.50 |
| 2021-10-13 | 2,969 | 2,988 | 2,941 | 2,968 | 20,000 | 1,484 |
| 2021-10-12 | 2,968 | 3,010 | 2,948 | 2,969 | 36,600 | 1,484.50 |
| 2021-10-11 | 2,927 | 2,986 | 2,910 | 2,969 | 26,800 | 1,484.50 |
| 2021-10-08 | 2,838 | 2,946 | 2,838 | 2,927 | 39,500 | 1,463.50 |
| 2021-10-07 | 2,918 | 2,941 | 2,835 | 2,835 | 24,600 | 1,417.50 |
| 2021-10-06 | 2,919 | 2,979 | 2,881 | 2,900 | 30,900 | 1,450 |
| 2021-10-05 | 2,938 | 3,025 | 2,906 | 2,907 | 34,900 | 1,453.50 |
| 2021-10-04 | 2,963 | 2,979 | 2,925 | 2,938 | 20,000 | 1,469 |
| 2021-10-01 | 3,025 | 3,045 | 2,948 | 2,962 | 34,900 | 1,481 |
| 2021-09-30 | 3,020 | 3,105 | 3,020 | 3,060 | 50,700 | 1,530 |
| 2021-09-29 | 3,035 | 3,040 | 2,960 | 2,992 | 50,200 | 1,496 |
| 2021-09-28 | 3,205 | 3,205 | 3,100 | 3,130 | 37,700 | 1,565 |
| 2021-09-27 | 3,200 | 3,255 | 3,180 | 3,190 | 24,500 | 1,595 |
| 2021-09-24 | 3,120 | 3,215 | 3,115 | 3,195 | 39,700 | 1,597.50 |
| 2021-09-22 | 3,075 | 3,125 | 3,065 | 3,090 | 28,000 | 1,545 |
| 2021-09-21 | 3,130 | 3,135 | 3,065 | 3,075 | 32,900 | 1,537.50 |
| 2021-09-17 | 3,095 | 3,180 | 3,095 | 3,180 | 73,400 | 1,590 |
| 2021-09-16 | 3,135 | 3,150 | 3,050 | 3,070 | 32,000 | 1,535 |
| 2021-09-15 | 3,145 | 3,150 | 3,080 | 3,135 | 36,500 | 1,567.50 |
| 2021-09-14 | 3,025 | 3,180 | 3,020 | 3,175 | 54,500 | 1,587.50 |
| 2021-09-13 | 2,998 | 3,020 | 2,970 | 3,020 | 28,000 | 1,510 |
| 2021-09-10 | 2,926 | 3,025 | 2,926 | 3,025 | 46,800 | 1,512.50 |
| 2021-09-09 | 3,065 | 3,065 | 2,939 | 2,962 | 29,700 | 1,481 |
| 2021-09-08 | 3,030 | 3,065 | 2,984 | 3,065 | 30,900 | 1,532.50 |
| 2021-09-07 | 3,020 | 3,025 | 2,981 | 3,005 | 35,900 | 1,502.50 |
| 2021-09-06 | 2,996 | 2,996 | 2,947 | 2,990 | 29,500 | 1,495 |
| 2021-09-03 | 2,877 | 2,930 | 2,871 | 2,903 | 25,500 | 1,451.50 |
| 2021-09-02 | 2,862 | 2,888 | 2,835 | 2,854 | 15,300 | 1,427 |
| 2021-09-01 | 2,842 | 2,874 | 2,840 | 2,862 | 10,900 | 1,431 |
| 2021-08-31 | 2,815 | 2,881 | 2,803 | 2,842 | 29,600 | 1,421 |
| 2021-08-30 | 2,795 | 2,830 | 2,780 | 2,819 | 15,100 | 1,409.50 |
| 2021-08-27 | 2,736 | 2,753 | 2,711 | 2,753 | 12,500 | 1,376.50 |
| 2021-08-26 | 2,727 | 2,744 | 2,698 | 2,736 | 12,400 | 1,368 |
| 2021-08-25 | 2,724 | 2,741 | 2,684 | 2,699 | 7,500 | 1,349.50 |
| 2021-08-24 | 2,717 | 2,753 | 2,706 | 2,725 | 15,600 | 1,362.50 |
| 2021-08-23 | 2,605 | 2,731 | 2,605 | 2,717 | 21,100 | 1,358.50 |
| 2021-08-20 | 2,622 | 2,623 | 2,569 | 2,576 | 15,600 | 1,288 |
| 2021-08-19 | 2,653 | 2,685 | 2,622 | 2,622 | 17,900 | 1,311 |
| 2021-08-18 | 2,626 | 2,688 | 2,620 | 2,648 | 18,100 | 1,324 |
| 2021-08-17 | 2,597 | 2,646 | 2,590 | 2,620 | 24,500 | 1,310 |
| 2021-08-16 | 2,671 | 2,689 | 2,561 | 2,561 | 20,900 | 1,280.50 |
| 2021-08-13 | 2,703 | 2,703 | 2,677 | 2,700 | 7,800 | 1,350 |
| 2021-08-12 | 2,760 | 2,760 | 2,666 | 2,683 | 16,900 | 1,341.50 |
| 2021-08-11 | 2,736 | 2,760 | 2,709 | 2,710 | 18,100 | 1,355 |
| 2021-08-10 | 2,718 | 2,782 | 2,692 | 2,700 | 17,500 | 1,350 |
| 2021-08-06 | 2,687 | 2,700 | 2,627 | 2,668 | 16,200 | 1,334 |
| 2021-08-05 | 2,586 | 2,697 | 2,586 | 2,697 | 12,700 | 1,348.50 |
| 2021-08-04 | 2,614 | 2,614 | 2,591 | 2,604 | 6,700 | 1,302 |
| 2021-08-03 | 2,608 | 2,635 | 2,608 | 2,614 | 4,100 | 1,307 |
| 2021-08-02 | 2,600 | 2,630 | 2,582 | 2,624 | 24,500 | 1,312 |
| 2021-07-30 | 2,591 | 2,605 | 2,574 | 2,574 | 13,700 | 1,287 |
| 2021-07-29 | 2,586 | 2,600 | 2,578 | 2,600 | 9,300 | 1,300 |
| 2021-07-28 | 2,585 | 2,601 | 2,581 | 2,585 | 8,600 | 1,292.50 |
| 2021-07-27 | 2,599 | 2,605 | 2,594 | 2,595 | 15,100 | 1,297.50 |
| 2021-07-26 | 2,591 | 2,606 | 2,590 | 2,599 | 13,700 | 1,299.50 |
| 2021-07-21 | 2,555 | 2,589 | 2,537 | 2,563 | 20,800 | 1,281.50 |
| 2021-07-20 | 2,554 | 2,579 | 2,549 | 2,549 | 16,000 | 1,274.50 |
| 2021-07-19 | 2,600 | 2,601 | 2,566 | 2,575 | 19,500 | 1,287.50 |
| 2021-07-16 | 2,601 | 2,628 | 2,597 | 2,605 | 18,500 | 1,302.50 |
| 2021-07-15 | 2,743 | 2,743 | 2,600 | 2,614 | 32,400 | 1,307 |
| 2021-07-14 | 2,740 | 2,792 | 2,711 | 2,743 | 13,600 | 1,371.50 |
| 2021-07-13 | 2,743 | 2,795 | 2,742 | 2,790 | 14,000 | 1,395 |
| 2021-07-12 | 2,637 | 2,760 | 2,625 | 2,743 | 24,000 | 1,371.50 |
| 2021-07-09 | 2,597 | 2,604 | 2,545 | 2,587 | 38,700 | 1,293.50 |
| 2021-07-08 | 2,685 | 2,710 | 2,611 | 2,611 | 18,700 | 1,305.50 |
| 2021-07-07 | 2,703 | 2,727 | 2,672 | 2,679 | 12,100 | 1,339.50 |
| 2021-07-06 | 2,714 | 2,760 | 2,714 | 2,753 | 7,800 | 1,376.50 |
| 2021-07-05 | 2,720 | 2,738 | 2,695 | 2,714 | 11,100 | 1,357 |
| 2021-07-02 | 2,690 | 2,742 | 2,690 | 2,720 | 23,100 | 1,360 |
| 2021-07-01 | 2,665 | 2,689 | 2,652 | 2,660 | 21,200 | 1,330 |
| 2021-06-30 | 2,692 | 2,712 | 2,654 | 2,655 | 21,600 | 1,327.50 |
| 2021-06-29 | 2,752 | 2,752 | 2,672 | 2,680 | 20,600 | 1,340 |
| 2021-06-28 | 2,788 | 2,788 | 2,748 | 2,752 | 16,600 | 1,376 |
| 2021-06-25 | 2,797 | 2,801 | 2,768 | 2,787 | 15,800 | 1,393.50 |
| 2021-06-24 | 2,765 | 2,787 | 2,752 | 2,766 | 13,400 | 1,383 |
| 2021-06-23 | 2,798 | 2,807 | 2,770 | 2,796 | 18,800 | 1,398 |
| 2021-06-22 | 2,757 | 2,784 | 2,741 | 2,775 | 21,900 | 1,387.50 |
| 2021-06-21 | 2,801 | 2,801 | 2,701 | 2,707 | 34,000 | 1,353.50 |
| 2021-06-18 | 2,863 | 2,885 | 2,833 | 2,851 | 26,900 | 1,425.50 |
| 2021-06-17 | 2,877 | 2,878 | 2,850 | 2,859 | 18,500 | 1,429.50 |
| 2021-06-16 | 2,801 | 2,894 | 2,786 | 2,885 | 27,600 | 1,442.50 |
| 2021-06-15 | 2,806 | 2,822 | 2,778 | 2,810 | 16,500 | 1,405 |
| 2021-06-14 | 2,812 | 2,814 | 2,784 | 2,806 | 9,000 | 1,403 |
| 2021-06-11 | 2,799 | 2,840 | 2,782 | 2,790 | 31,200 | 1,395 |
| 2021-06-10 | 2,780 | 2,801 | 2,757 | 2,784 | 19,700 | 1,392 |
| 2021-06-09 | 2,821 | 2,821 | 2,789 | 2,796 | 10,900 | 1,398 |
| 2021-06-08 | 2,764 | 2,829 | 2,763 | 2,821 | 19,700 | 1,410.50 |
| 2021-06-07 | 2,766 | 2,788 | 2,764 | 2,764 | 23,200 | 1,382 |
| 2021-06-04 | 2,753 | 2,759 | 2,732 | 2,749 | 16,300 | 1,374.50 |
| 2021-06-03 | 2,740 | 2,771 | 2,730 | 2,743 | 22,700 | 1,371.50 |
| 2021-06-02 | 2,759 | 2,805 | 2,726 | 2,740 | 28,800 | 1,370 |
| 2021-06-01 | 2,755 | 2,771 | 2,730 | 2,759 | 33,000 | 1,379.50 |
| 2021-05-31 | 2,845 | 2,845 | 2,737 | 2,755 | 43,600 | 1,377.50 |
| 2021-05-28 | 2,819 | 2,854 | 2,799 | 2,849 | 35,100 | 1,424.50 |
| 2021-05-27 | 2,848 | 2,854 | 2,793 | 2,793 | 43,800 | 1,396.50 |
| 2021-05-26 | 2,811 | 2,844 | 2,804 | 2,805 | 28,000 | 1,402.50 |
| 2021-05-25 | 2,872 | 2,872 | 2,804 | 2,811 | 31,600 | 1,405.50 |
| 2021-05-24 | 2,796 | 2,861 | 2,772 | 2,834 | 34,800 | 1,417 |
| 2021-05-21 | 2,793 | 2,828 | 2,771 | 2,791 | 34,300 | 1,395.50 |
| 2021-05-20 | 2,771 | 2,860 | 2,767 | 2,800 | 29,700 | 1,400 |
| 2021-05-19 | 2,774 | 2,821 | 2,761 | 2,771 | 28,400 | 1,385.50 |
| 2021-05-18 | 2,806 | 2,824 | 2,783 | 2,807 | 27,600 | 1,403.50 |
| 2021-05-17 | 2,770 | 2,796 | 2,754 | 2,786 | 32,000 | 1,393 |
| 2021-05-14 | 2,743 | 2,798 | 2,712 | 2,723 | 44,100 | 1,361.50 |
| 2021-05-13 | 2,751 | 2,788 | 2,704 | 2,704 | 38,500 | 1,352 |
| 2021-05-12 | 2,821 | 2,856 | 2,775 | 2,781 | 52,100 | 1,390.50 |
| 2021-05-11 | 2,883 | 2,895 | 2,750 | 2,813 | 42,500 | 1,406.50 |
| 2021-05-10 | 2,874 | 2,905 | 2,863 | 2,888 | 11,200 | 1,444 |
| 2021-05-07 | 2,852 | 2,890 | 2,841 | 2,863 | 13,800 | 1,431.50 |
| 2021-05-06 | 2,803 | 2,858 | 2,803 | 2,826 | 25,800 | 1,413 |
| 2021-04-30 | 2,801 | 2,825 | 2,773 | 2,782 | 39,300 | 1,391 |
| 2021-04-28 | 2,800 | 2,826 | 2,762 | 2,801 | 33,200 | 1,400.50 |
| 2021-04-27 | 2,863 | 2,863 | 2,811 | 2,828 | 33,900 | 1,414 |
| 2021-04-26 | 2,942 | 2,942 | 2,855 | 2,863 | 37,000 | 1,431.50 |
| 2021-04-23 | 2,933 | 2,958 | 2,923 | 2,941 | 21,300 | 1,470.50 |
| 2021-04-22 | 2,933 | 3,005 | 2,933 | 2,974 | 29,800 | 1,487 |
| 2021-04-21 | 2,985 | 3,015 | 2,915 | 2,923 | 50,300 | 1,461.50 |
| 2021-04-20 | 3,010 | 3,080 | 2,992 | 3,055 | 45,100 | 1,527.50 |
| 2021-04-19 | 2,964 | 3,025 | 2,962 | 3,005 | 18,900 | 1,502.50 |
| 2021-04-16 | 2,995 | 3,020 | 2,946 | 2,963 | 23,900 | 1,481.50 |
| 2021-04-15 | 2,971 | 3,005 | 2,959 | 2,989 | 14,600 | 1,494.50 |
| 2021-04-14 | 2,994 | 2,994 | 2,950 | 2,986 | 14,600 | 1,493 |
| 2021-04-13 | 2,904 | 3,025 | 2,890 | 2,994 | 21,800 | 1,497 |
| 2021-04-12 | 2,859 | 2,905 | 2,852 | 2,889 | 10,700 | 1,444.50 |
| 2021-04-09 | 2,864 | 2,897 | 2,841 | 2,843 | 13,100 | 1,421.50 |
| 2021-04-08 | 2,949 | 2,969 | 2,833 | 2,836 | 19,100 | 1,418 |
| 2021-04-07 | 2,832 | 2,962 | 2,832 | 2,955 | 19,400 | 1,477.50 |
| 2021-04-06 | 2,844 | 2,893 | 2,830 | 2,868 | 32,100 | 1,434 |
| 2021-04-05 | 2,910 | 2,931 | 2,868 | 2,882 | 14,100 | 1,441 |
| 2021-04-02 | 2,936 | 2,976 | 2,875 | 2,914 | 17,100 | 1,457 |
| 2021-04-01 | 2,805 | 2,948 | 2,805 | 2,936 | 53,900 | 1,468 |
| 2021-03-31 | 2,816 | 2,841 | 2,755 | 2,755 | 43,700 | 1,377.50 |
| 2021-03-30 | 3,020 | 3,025 | 2,844 | 2,859 | 41,500 | 1,429.50 |
| 2021-03-29 | 2,969 | 3,000 | 2,914 | 3,000 | 49,800 | 1,500 |
| 2021-03-26 | 2,887 | 2,922 | 2,859 | 2,917 | 23,800 | 1,458.50 |
| 2021-03-25 | 2,841 | 2,871 | 2,828 | 2,851 | 24,100 | 1,425.50 |
| 2021-03-24 | 2,921 | 2,921 | 2,828 | 2,841 | 24,500 | 1,420.50 |
| 2021-03-23 | 2,958 | 2,982 | 2,905 | 2,921 | 32,900 | 1,460.50 |
| 2021-03-22 | 3,025 | 3,025 | 2,927 | 2,941 | 40,900 | 1,470.50 |
| 2021-03-19 | 2,975 | 3,070 | 2,964 | 3,070 | 59,300 | 1,535 |
| 2021-03-18 | 2,993 | 2,993 | 2,943 | 2,966 | 34,800 | 1,483 |
| 2021-03-17 | 2,881 | 2,958 | 2,864 | 2,958 | 21,400 | 1,479 |
| 2021-03-16 | 2,860 | 2,903 | 2,827 | 2,866 | 26,000 | 1,433 |
| 2021-03-15 | 2,790 | 2,859 | 2,777 | 2,856 | 28,700 | 1,428 |
| 2021-03-12 | 2,740 | 2,766 | 2,723 | 2,754 | 33,900 | 1,377 |
| 2021-03-11 | 2,697 | 2,763 | 2,667 | 2,754 | 29,900 | 1,377 |
| 2021-03-10 | 2,762 | 2,762 | 2,654 | 2,666 | 29,100 | 1,333 |
| 2021-03-09 | 2,749 | 2,760 | 2,680 | 2,729 | 35,600 | 1,364.50 |
| 2021-03-08 | 2,765 | 2,780 | 2,686 | 2,700 | 36,900 | 1,350 |
| 2021-03-05 | 2,615 | 2,710 | 2,593 | 2,697 | 41,700 | 1,348.50 |
| 2021-03-04 | 2,611 | 2,671 | 2,550 | 2,614 | 34,800 | 1,307 |
| 2021-03-03 | 2,618 | 2,676 | 2,602 | 2,665 | 21,800 | 1,332.50 |
| 2021-03-02 | 2,702 | 2,704 | 2,601 | 2,618 | 25,000 | 1,309 |
| 2021-03-01 | 2,676 | 2,739 | 2,665 | 2,718 | 33,000 | 1,359 |
| 2021-02-26 | 2,663 | 2,693 | 2,650 | 2,650 | 39,900 | 1,325 |
| 2021-02-25 | 2,700 | 2,733 | 2,665 | 2,706 | 29,700 | 1,353 |
| 2021-02-24 | 2,775 | 2,775 | 2,671 | 2,680 | 31,800 | 1,340 |
| 2021-02-22 | 2,880 | 2,880 | 2,788 | 2,791 | 25,000 | 1,395.50 |
| 2021-02-19 | 2,935 | 2,935 | 2,873 | 2,885 | 16,500 | 1,442.50 |
| 2021-02-18 | 3,040 | 3,040 | 2,922 | 2,935 | 17,500 | 1,467.50 |
| 2021-02-17 | 3,025 | 3,060 | 3,015 | 3,035 | 10,300 | 1,517.50 |
| 2021-02-16 | 3,065 | 3,105 | 3,010 | 3,060 | 18,000 | 1,530 |
| 2021-02-15 | 3,090 | 3,120 | 3,050 | 3,110 | 26,400 | 1,555 |
| 2021-02-12 | 3,080 | 3,080 | 3,015 | 3,040 | 14,000 | 1,520 |
| 2021-02-10 | 3,050 | 3,055 | 3,000 | 3,015 | 8,600 | 1,507.50 |
| 2021-02-09 | 3,045 | 3,100 | 2,987 | 3,065 | 21,500 | 1,532.50 |
| 2021-02-08 | 2,951 | 3,080 | 2,945 | 3,065 | 24,400 | 1,532.50 |
| 2021-02-05 | 3,000 | 3,005 | 2,923 | 2,957 | 31,000 | 1,478.50 |
| 2021-02-04 | 3,015 | 3,030 | 2,989 | 3,020 | 11,900 | 1,510 |
| 2021-02-03 | 3,020 | 3,035 | 2,997 | 3,015 | 11,200 | 1,507.50 |
| 2021-02-02 | 2,990 | 3,030 | 2,969 | 3,020 | 13,500 | 1,510 |
| 2021-02-01 | 2,966 | 3,030 | 2,965 | 3,005 | 8,100 | 1,502.50 |
| 2021-01-29 | 3,055 | 3,070 | 2,976 | 2,994 | 20,500 | 1,497 |
| 2021-01-28 | 3,000 | 3,050 | 2,985 | 3,025 | 28,500 | 1,512.50 |
| 2021-01-27 | 3,060 | 3,060 | 3,015 | 3,035 | 11,700 | 1,517.50 |
| 2021-01-26 | 3,050 | 3,055 | 3,015 | 3,045 | 10,300 | 1,522.50 |
| 2021-01-25 | 3,080 | 3,080 | 3,030 | 3,040 | 8,600 | 1,520 |
| 2021-01-22 | 3,080 | 3,100 | 3,025 | 3,030 | 12,900 | 1,515 |
| 2021-01-21 | 3,085 | 3,165 | 3,050 | 3,115 | 26,700 | 1,557.50 |
| 2021-01-20 | 3,050 | 3,065 | 3,005 | 3,035 | 15,700 | 1,517.50 |
| 2021-01-19 | 3,060 | 3,090 | 3,000 | 3,050 | 21,100 | 1,525 |
| 2021-01-18 | 3,005 | 3,055 | 2,988 | 3,050 | 11,600 | 1,525 |
| 2021-01-15 | 3,160 | 3,175 | 3,020 | 3,035 | 17,400 | 1,517.50 |
| 2021-01-14 | 3,145 | 3,175 | 3,110 | 3,160 | 25,300 | 1,580 |
| 2021-01-13 | 3,220 | 3,250 | 3,140 | 3,155 | 27,500 | 1,577.50 |
| 2021-01-12 | 3,160 | 3,250 | 3,130 | 3,235 | 26,100 | 1,617.50 |
| 2021-01-08 | 3,050 | 3,155 | 3,045 | 3,150 | 34,200 | 1,575 |
| 2021-01-07 | 3,040 | 3,070 | 3,025 | 3,045 | 16,900 | 1,522.50 |
| 2021-01-06 | 3,045 | 3,080 | 3,010 | 3,020 | 11,400 | 1,510 |
| 2021-01-05 | 3,020 | 3,080 | 3,005 | 3,060 | 17,900 | 1,530 |
| 2021-01-04 | 3,080 | 3,080 | 3,015 | 3,050 | 17,200 | 1,525 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
