7846 (株)パイロットコーポレーション 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 | 4,350 | 4,445 | 4,340 | 4,400 | 43,300 | 4,400 |
| 2021-12-29 | 4,370 | 4,400 | 4,325 | 4,385 | 114,000 | 4,385 |
| 2021-12-28 | 4,335 | 4,410 | 4,265 | 4,400 | 381,300 | 4,400 |
| 2021-12-27 | 4,215 | 4,275 | 4,215 | 4,275 | 251,300 | 4,275 |
| 2021-12-24 | 4,170 | 4,215 | 4,170 | 4,190 | 168,600 | 4,190 |
| 2021-12-23 | 4,170 | 4,190 | 4,155 | 4,160 | 48,100 | 4,160 |
| 2021-12-22 | 4,205 | 4,205 | 4,145 | 4,150 | 66,800 | 4,150 |
| 2021-12-21 | 4,235 | 4,265 | 4,200 | 4,205 | 64,200 | 4,205 |
| 2021-12-20 | 4,200 | 4,200 | 4,150 | 4,150 | 63,500 | 4,150 |
| 2021-12-17 | 4,330 | 4,355 | 4,220 | 4,245 | 78,300 | 4,245 |
| 2021-12-16 | 4,285 | 4,340 | 4,265 | 4,325 | 40,200 | 4,325 |
| 2021-12-15 | 4,155 | 4,250 | 4,155 | 4,245 | 33,300 | 4,245 |
| 2021-12-14 | 4,200 | 4,245 | 4,170 | 4,175 | 52,100 | 4,175 |
| 2021-12-13 | 4,295 | 4,295 | 4,190 | 4,200 | 48,800 | 4,200 |
| 2021-12-10 | 4,410 | 4,410 | 4,280 | 4,295 | 49,500 | 4,295 |
| 2021-12-09 | 4,460 | 4,460 | 4,370 | 4,370 | 31,300 | 4,370 |
| 2021-12-08 | 4,450 | 4,475 | 4,405 | 4,460 | 38,300 | 4,460 |
| 2021-12-07 | 4,375 | 4,445 | 4,345 | 4,440 | 42,100 | 4,440 |
| 2021-12-06 | 4,350 | 4,395 | 4,310 | 4,315 | 49,100 | 4,315 |
| 2021-12-03 | 4,270 | 4,320 | 4,265 | 4,320 | 38,000 | 4,320 |
| 2021-12-02 | 4,150 | 4,270 | 4,150 | 4,220 | 64,700 | 4,220 |
| 2021-12-01 | 4,125 | 4,205 | 4,125 | 4,175 | 48,500 | 4,175 |
| 2021-11-30 | 4,220 | 4,280 | 4,145 | 4,145 | 90,200 | 4,145 |
| 2021-11-29 | 4,160 | 4,230 | 4,145 | 4,165 | 57,000 | 4,165 |
| 2021-11-26 | 4,225 | 4,255 | 4,185 | 4,205 | 39,300 | 4,205 |
| 2021-11-25 | 4,200 | 4,250 | 4,200 | 4,230 | 23,800 | 4,230 |
| 2021-11-24 | 4,205 | 4,215 | 4,165 | 4,170 | 27,700 | 4,170 |
| 2021-11-22 | 4,160 | 4,215 | 4,130 | 4,175 | 43,800 | 4,175 |
| 2021-11-19 | 4,175 | 4,235 | 4,175 | 4,190 | 31,500 | 4,190 |
| 2021-11-18 | 4,225 | 4,260 | 4,195 | 4,225 | 31,800 | 4,225 |
| 2021-11-17 | 4,255 | 4,295 | 4,190 | 4,195 | 27,600 | 4,195 |
| 2021-11-16 | 4,250 | 4,295 | 4,250 | 4,270 | 29,800 | 4,270 |
| 2021-11-15 | 4,250 | 4,295 | 4,230 | 4,235 | 22,900 | 4,235 |
| 2021-11-12 | 4,220 | 4,280 | 4,220 | 4,255 | 32,800 | 4,255 |
| 2021-11-11 | 4,180 | 4,220 | 4,170 | 4,220 | 13,700 | 4,220 |
| 2021-11-10 | 4,170 | 4,180 | 4,145 | 4,170 | 22,100 | 4,170 |
| 2021-11-09 | 4,155 | 4,215 | 4,155 | 4,165 | 52,200 | 4,165 |
| 2021-11-08 | 4,180 | 4,205 | 4,145 | 4,155 | 37,900 | 4,155 |
| 2021-11-05 | 4,175 | 4,195 | 4,145 | 4,155 | 25,000 | 4,155 |
| 2021-11-04 | 4,195 | 4,240 | 4,180 | 4,195 | 60,400 | 4,195 |
| 2021-11-02 | 4,255 | 4,300 | 4,120 | 4,180 | 47,100 | 4,180 |
| 2021-11-01 | 4,225 | 4,260 | 4,145 | 4,255 | 40,900 | 4,255 |
| 2021-10-29 | 4,150 | 4,205 | 4,140 | 4,170 | 20,800 | 4,170 |
| 2021-10-28 | 4,170 | 4,195 | 4,140 | 4,150 | 32,300 | 4,150 |
| 2021-10-27 | 4,210 | 4,210 | 4,175 | 4,175 | 14,200 | 4,175 |
| 2021-10-26 | 4,215 | 4,225 | 4,185 | 4,195 | 20,100 | 4,195 |
| 2021-10-25 | 4,210 | 4,255 | 4,160 | 4,185 | 21,400 | 4,185 |
| 2021-10-22 | 4,220 | 4,270 | 4,215 | 4,240 | 17,400 | 4,240 |
| 2021-10-21 | 4,270 | 4,290 | 4,250 | 4,255 | 17,900 | 4,255 |
| 2021-10-20 | 4,295 | 4,330 | 4,270 | 4,270 | 24,600 | 4,270 |
| 2021-10-19 | 4,295 | 4,300 | 4,260 | 4,260 | 20,100 | 4,260 |
| 2021-10-18 | 4,280 | 4,290 | 4,225 | 4,270 | 25,200 | 4,270 |
| 2021-10-15 | 4,200 | 4,295 | 4,200 | 4,275 | 28,200 | 4,275 |
| 2021-10-14 | 4,150 | 4,185 | 4,140 | 4,165 | 16,900 | 4,165 |
| 2021-10-13 | 4,140 | 4,180 | 4,135 | 4,150 | 35,700 | 4,150 |
| 2021-10-12 | 4,170 | 4,180 | 4,140 | 4,150 | 31,800 | 4,150 |
| 2021-10-11 | 4,155 | 4,210 | 4,140 | 4,210 | 29,900 | 4,210 |
| 2021-10-08 | 4,180 | 4,200 | 4,150 | 4,150 | 37,400 | 4,150 |
| 2021-10-07 | 4,100 | 4,165 | 4,070 | 4,115 | 71,000 | 4,115 |
| 2021-10-06 | 4,070 | 4,200 | 4,055 | 4,085 | 57,500 | 4,085 |
| 2021-10-05 | 4,070 | 4,110 | 4,015 | 4,030 | 61,100 | 4,030 |
| 2021-10-04 | 4,120 | 4,175 | 4,040 | 4,110 | 93,200 | 4,110 |
| 2021-10-01 | 4,195 | 4,195 | 4,080 | 4,110 | 66,700 | 4,110 |
| 2021-09-30 | 4,250 | 4,305 | 4,240 | 4,260 | 40,800 | 4,260 |
| 2021-09-29 | 4,255 | 4,285 | 4,195 | 4,275 | 64,200 | 4,275 |
| 2021-09-28 | 4,370 | 4,375 | 4,295 | 4,325 | 60,900 | 4,325 |
| 2021-09-27 | 4,485 | 4,490 | 4,390 | 4,400 | 44,900 | 4,400 |
| 2021-09-24 | 4,410 | 4,455 | 4,390 | 4,455 | 56,800 | 4,455 |
| 2021-09-22 | 4,385 | 4,400 | 4,335 | 4,340 | 37,400 | 4,340 |
| 2021-09-21 | 4,400 | 4,445 | 4,350 | 4,420 | 44,100 | 4,420 |
| 2021-09-17 | 4,450 | 4,450 | 4,370 | 4,430 | 89,500 | 4,430 |
| 2021-09-16 | 4,440 | 4,465 | 4,420 | 4,440 | 58,400 | 4,440 |
| 2021-09-15 | 4,445 | 4,450 | 4,380 | 4,415 | 45,700 | 4,415 |
| 2021-09-14 | 4,520 | 4,535 | 4,470 | 4,515 | 59,000 | 4,515 |
| 2021-09-13 | 4,415 | 4,500 | 4,415 | 4,500 | 41,800 | 4,500 |
| 2021-09-10 | 4,390 | 4,485 | 4,390 | 4,450 | 79,300 | 4,450 |
| 2021-09-09 | 4,425 | 4,480 | 4,425 | 4,440 | 37,800 | 4,440 |
| 2021-09-08 | 4,400 | 4,460 | 4,395 | 4,460 | 43,100 | 4,460 |
| 2021-09-07 | 4,410 | 4,455 | 4,410 | 4,430 | 49,500 | 4,430 |
| 2021-09-06 | 4,355 | 4,360 | 4,310 | 4,345 | 30,200 | 4,345 |
| 2021-09-03 | 4,300 | 4,340 | 4,275 | 4,325 | 57,000 | 4,325 |
| 2021-09-02 | 4,250 | 4,280 | 4,245 | 4,265 | 28,300 | 4,265 |
| 2021-09-01 | 4,220 | 4,280 | 4,220 | 4,260 | 33,000 | 4,260 |
| 2021-08-31 | 4,250 | 4,265 | 4,210 | 4,240 | 40,900 | 4,240 |
| 2021-08-30 | 4,200 | 4,250 | 4,185 | 4,250 | 54,800 | 4,250 |
| 2021-08-27 | 4,170 | 4,190 | 4,150 | 4,165 | 30,200 | 4,165 |
| 2021-08-26 | 4,215 | 4,220 | 4,180 | 4,200 | 28,500 | 4,200 |
| 2021-08-25 | 4,215 | 4,240 | 4,175 | 4,235 | 31,000 | 4,235 |
| 2021-08-24 | 4,255 | 4,275 | 4,195 | 4,255 | 64,600 | 4,255 |
| 2021-08-23 | 4,155 | 4,235 | 4,110 | 4,215 | 83,400 | 4,215 |
| 2021-08-20 | 4,100 | 4,165 | 4,095 | 4,130 | 65,200 | 4,130 |
| 2021-08-19 | 4,090 | 4,140 | 4,070 | 4,110 | 51,800 | 4,110 |
| 2021-08-18 | 4,140 | 4,150 | 4,100 | 4,135 | 58,900 | 4,135 |
| 2021-08-17 | 4,160 | 4,170 | 4,105 | 4,145 | 61,600 | 4,145 |
| 2021-08-16 | 4,150 | 4,170 | 4,070 | 4,160 | 71,400 | 4,160 |
| 2021-08-13 | 4,145 | 4,165 | 4,080 | 4,150 | 69,800 | 4,150 |
| 2021-08-12 | 4,160 | 4,195 | 4,125 | 4,160 | 69,900 | 4,160 |
| 2021-08-11 | 3,950 | 4,155 | 3,940 | 4,090 | 129,000 | 4,090 |
| 2021-08-10 | 3,820 | 3,910 | 3,815 | 3,880 | 46,900 | 3,880 |
| 2021-08-06 | 3,845 | 3,855 | 3,810 | 3,825 | 30,300 | 3,825 |
| 2021-08-05 | 3,805 | 3,840 | 3,800 | 3,820 | 26,900 | 3,820 |
| 2021-08-04 | 3,940 | 3,945 | 3,860 | 3,860 | 46,100 | 3,860 |
| 2021-08-03 | 3,895 | 3,920 | 3,860 | 3,895 | 43,000 | 3,895 |
| 2021-08-02 | 3,820 | 3,910 | 3,795 | 3,900 | 66,900 | 3,900 |
| 2021-07-30 | 3,850 | 3,870 | 3,710 | 3,750 | 69,800 | 3,750 |
| 2021-07-29 | 3,865 | 3,900 | 3,845 | 3,880 | 40,300 | 3,880 |
| 2021-07-28 | 3,880 | 3,920 | 3,815 | 3,845 | 62,300 | 3,845 |
| 2021-07-27 | 3,900 | 3,920 | 3,885 | 3,900 | 36,800 | 3,900 |
| 2021-07-26 | 3,915 | 3,915 | 3,870 | 3,870 | 44,100 | 3,870 |
| 2021-07-21 | 3,810 | 3,855 | 3,775 | 3,840 | 49,700 | 3,840 |
| 2021-07-20 | 3,790 | 3,790 | 3,725 | 3,765 | 63,000 | 3,765 |
| 2021-07-19 | 3,715 | 3,755 | 3,695 | 3,720 | 44,800 | 3,720 |
| 2021-07-16 | 3,775 | 3,805 | 3,755 | 3,765 | 31,500 | 3,765 |
| 2021-07-15 | 3,865 | 3,880 | 3,805 | 3,810 | 38,700 | 3,810 |
| 2021-07-14 | 3,875 | 3,905 | 3,865 | 3,865 | 35,100 | 3,865 |
| 2021-07-13 | 3,875 | 3,905 | 3,855 | 3,895 | 43,400 | 3,895 |
| 2021-07-12 | 3,880 | 3,880 | 3,825 | 3,835 | 48,100 | 3,835 |
| 2021-07-09 | 3,715 | 3,795 | 3,705 | 3,780 | 76,800 | 3,780 |
| 2021-07-08 | 3,800 | 3,840 | 3,785 | 3,785 | 64,100 | 3,785 |
| 2021-07-07 | 3,805 | 3,875 | 3,795 | 3,830 | 43,300 | 3,830 |
| 2021-07-06 | 3,840 | 3,905 | 3,840 | 3,875 | 35,300 | 3,875 |
| 2021-07-05 | 3,810 | 3,845 | 3,795 | 3,830 | 31,100 | 3,830 |
| 2021-07-02 | 3,745 | 3,815 | 3,745 | 3,800 | 45,500 | 3,800 |
| 2021-07-01 | 3,770 | 3,810 | 3,715 | 3,715 | 45,500 | 3,715 |
| 2021-06-30 | 3,755 | 3,795 | 3,730 | 3,760 | 58,400 | 3,760 |
| 2021-06-29 | 3,750 | 3,770 | 3,680 | 3,690 | 56,700 | 3,690 |
| 2021-06-28 | 3,785 | 3,840 | 3,765 | 3,810 | 53,800 | 3,810 |
| 2021-06-25 | 3,850 | 3,860 | 3,770 | 3,775 | 55,000 | 3,775 |
| 2021-06-24 | 3,870 | 3,965 | 3,820 | 3,845 | 112,000 | 3,845 |
| 2021-06-23 | 3,800 | 3,890 | 3,780 | 3,880 | 72,800 | 3,880 |
| 2021-06-22 | 3,675 | 3,795 | 3,670 | 3,790 | 81,700 | 3,790 |
| 2021-06-21 | 3,575 | 3,620 | 3,555 | 3,580 | 82,500 | 3,580 |
| 2021-06-18 | 3,615 | 3,650 | 3,590 | 3,590 | 61,600 | 3,590 |
| 2021-06-17 | 3,560 | 3,585 | 3,560 | 3,570 | 22,700 | 3,570 |
| 2021-06-16 | 3,555 | 3,580 | 3,545 | 3,550 | 39,000 | 3,550 |
| 2021-06-15 | 3,535 | 3,580 | 3,530 | 3,555 | 45,800 | 3,555 |
| 2021-06-14 | 3,635 | 3,635 | 3,515 | 3,515 | 42,300 | 3,515 |
| 2021-06-11 | 3,655 | 3,670 | 3,625 | 3,635 | 63,000 | 3,635 |
| 2021-06-10 | 3,625 | 3,670 | 3,625 | 3,650 | 43,000 | 3,650 |
| 2021-06-09 | 3,625 | 3,660 | 3,625 | 3,635 | 26,900 | 3,635 |
| 2021-06-08 | 3,580 | 3,640 | 3,580 | 3,635 | 32,800 | 3,635 |
| 2021-06-07 | 3,575 | 3,600 | 3,570 | 3,595 | 32,200 | 3,595 |
| 2021-06-04 | 3,545 | 3,590 | 3,540 | 3,575 | 45,600 | 3,575 |
| 2021-06-03 | 3,525 | 3,590 | 3,515 | 3,545 | 56,500 | 3,545 |
| 2021-06-02 | 3,465 | 3,525 | 3,450 | 3,520 | 58,300 | 3,520 |
| 2021-06-01 | 3,460 | 3,485 | 3,430 | 3,480 | 72,000 | 3,480 |
| 2021-05-31 | 3,505 | 3,530 | 3,405 | 3,415 | 79,200 | 3,415 |
| 2021-05-28 | 3,530 | 3,555 | 3,510 | 3,550 | 71,600 | 3,550 |
| 2021-05-27 | 3,605 | 3,610 | 3,485 | 3,485 | 205,900 | 3,485 |
| 2021-05-26 | 3,650 | 3,650 | 3,610 | 3,610 | 61,700 | 3,610 |
| 2021-05-25 | 3,635 | 3,660 | 3,610 | 3,650 | 59,300 | 3,650 |
| 2021-05-24 | 3,575 | 3,645 | 3,575 | 3,635 | 55,000 | 3,635 |
| 2021-05-21 | 3,585 | 3,595 | 3,550 | 3,580 | 44,100 | 3,580 |
| 2021-05-20 | 3,515 | 3,570 | 3,510 | 3,570 | 66,100 | 3,570 |
| 2021-05-19 | 3,540 | 3,560 | 3,525 | 3,555 | 73,800 | 3,555 |
| 2021-05-18 | 3,560 | 3,600 | 3,545 | 3,585 | 41,300 | 3,585 |
| 2021-05-17 | 3,560 | 3,590 | 3,545 | 3,565 | 51,400 | 3,565 |
| 2021-05-14 | 3,475 | 3,585 | 3,465 | 3,560 | 78,000 | 3,560 |
| 2021-05-13 | 3,460 | 3,490 | 3,455 | 3,455 | 98,900 | 3,455 |
| 2021-05-12 | 3,490 | 3,505 | 3,450 | 3,485 | 86,200 | 3,485 |
| 2021-05-11 | 3,585 | 3,620 | 3,490 | 3,495 | 79,100 | 3,495 |
| 2021-05-10 | 3,550 | 3,610 | 3,530 | 3,585 | 69,900 | 3,585 |
| 2021-05-07 | 3,510 | 3,580 | 3,490 | 3,550 | 52,100 | 3,550 |
| 2021-05-06 | 3,485 | 3,560 | 3,485 | 3,500 | 43,600 | 3,500 |
| 2021-04-30 | 3,495 | 3,545 | 3,480 | 3,480 | 79,900 | 3,480 |
| 2021-04-28 | 3,490 | 3,520 | 3,455 | 3,460 | 95,900 | 3,460 |
| 2021-04-27 | 3,460 | 3,505 | 3,455 | 3,490 | 62,400 | 3,490 |
| 2021-04-26 | 3,520 | 3,520 | 3,460 | 3,470 | 66,100 | 3,470 |
| 2021-04-23 | 3,500 | 3,520 | 3,470 | 3,495 | 75,900 | 3,495 |
| 2021-04-22 | 3,490 | 3,565 | 3,480 | 3,540 | 77,800 | 3,540 |
| 2021-04-21 | 3,460 | 3,470 | 3,435 | 3,455 | 82,000 | 3,455 |
| 2021-04-20 | 3,465 | 3,510 | 3,450 | 3,470 | 133,100 | 3,470 |
| 2021-04-19 | 3,460 | 3,495 | 3,430 | 3,465 | 118,700 | 3,465 |
| 2021-04-16 | 3,490 | 3,505 | 3,470 | 3,485 | 26,100 | 3,485 |
| 2021-04-15 | 3,465 | 3,500 | 3,465 | 3,490 | 32,400 | 3,490 |
| 2021-04-14 | 3,500 | 3,510 | 3,455 | 3,475 | 51,000 | 3,475 |
| 2021-04-13 | 3,545 | 3,595 | 3,535 | 3,545 | 38,200 | 3,545 |
| 2021-04-12 | 3,545 | 3,565 | 3,530 | 3,545 | 35,700 | 3,545 |
| 2021-04-09 | 3,485 | 3,540 | 3,480 | 3,505 | 38,400 | 3,505 |
| 2021-04-08 | 3,485 | 3,500 | 3,450 | 3,460 | 73,300 | 3,460 |
| 2021-04-07 | 3,465 | 3,545 | 3,460 | 3,540 | 55,300 | 3,540 |
| 2021-04-06 | 3,515 | 3,545 | 3,445 | 3,445 | 69,200 | 3,445 |
| 2021-04-05 | 3,495 | 3,535 | 3,495 | 3,500 | 43,200 | 3,500 |
| 2021-04-02 | 3,490 | 3,505 | 3,475 | 3,485 | 42,100 | 3,485 |
| 2021-04-01 | 3,510 | 3,540 | 3,475 | 3,485 | 60,200 | 3,485 |
| 2021-03-31 | 3,510 | 3,580 | 3,505 | 3,530 | 115,600 | 3,530 |
| 2021-03-30 | 3,580 | 3,605 | 3,540 | 3,575 | 192,500 | 3,575 |
| 2021-03-29 | 3,600 | 3,600 | 3,545 | 3,585 | 100,500 | 3,585 |
| 2021-03-26 | 3,600 | 3,610 | 3,550 | 3,575 | 69,200 | 3,575 |
| 2021-03-25 | 3,510 | 3,600 | 3,495 | 3,580 | 84,700 | 3,580 |
| 2021-03-24 | 3,545 | 3,545 | 3,445 | 3,460 | 189,900 | 3,460 |
| 2021-03-23 | 3,670 | 3,670 | 3,560 | 3,560 | 114,800 | 3,560 |
| 2021-03-22 | 3,635 | 3,710 | 3,585 | 3,675 | 153,800 | 3,675 |
| 2021-03-19 | 3,630 | 3,685 | 3,605 | 3,660 | 658,800 | 3,660 |
| 2021-03-18 | 3,585 | 3,650 | 3,560 | 3,605 | 130,300 | 3,605 |
| 2021-03-17 | 3,600 | 3,620 | 3,575 | 3,615 | 87,100 | 3,615 |
| 2021-03-16 | 3,575 | 3,635 | 3,550 | 3,635 | 80,900 | 3,635 |
| 2021-03-15 | 3,525 | 3,600 | 3,525 | 3,600 | 77,900 | 3,600 |
| 2021-03-12 | 3,510 | 3,510 | 3,465 | 3,500 | 87,000 | 3,500 |
| 2021-03-11 | 3,565 | 3,565 | 3,515 | 3,535 | 67,400 | 3,535 |
| 2021-03-10 | 3,590 | 3,600 | 3,545 | 3,545 | 80,800 | 3,545 |
| 2021-03-09 | 3,510 | 3,575 | 3,470 | 3,570 | 99,900 | 3,570 |
| 2021-03-08 | 3,510 | 3,515 | 3,455 | 3,475 | 81,600 | 3,475 |
| 2021-03-05 | 3,435 | 3,465 | 3,395 | 3,460 | 120,300 | 3,460 |
| 2021-03-04 | 3,280 | 3,390 | 3,280 | 3,390 | 167,900 | 3,390 |
| 2021-03-03 | 3,180 | 3,330 | 3,170 | 3,315 | 171,700 | 3,315 |
| 2021-03-02 | 3,235 | 3,290 | 3,200 | 3,240 | 159,200 | 3,240 |
| 2021-03-01 | 3,225 | 3,285 | 3,190 | 3,265 | 127,300 | 3,265 |
| 2021-02-26 | 3,255 | 3,275 | 3,200 | 3,200 | 168,200 | 3,200 |
| 2021-02-25 | 3,325 | 3,355 | 3,255 | 3,270 | 143,900 | 3,270 |
| 2021-02-24 | 3,315 | 3,320 | 3,235 | 3,280 | 163,900 | 3,280 |
| 2021-02-22 | 3,265 | 3,320 | 3,265 | 3,305 | 93,200 | 3,305 |
| 2021-02-19 | 3,170 | 3,240 | 3,170 | 3,200 | 140,900 | 3,200 |
| 2021-02-18 | 3,200 | 3,250 | 3,150 | 3,160 | 114,000 | 3,160 |
| 2021-02-17 | 3,140 | 3,195 | 3,140 | 3,185 | 93,200 | 3,185 |
| 2021-02-16 | 3,190 | 3,190 | 3,135 | 3,140 | 83,600 | 3,140 |
| 2021-02-15 | 3,220 | 3,220 | 3,130 | 3,175 | 78,000 | 3,175 |
| 2021-02-12 | 3,180 | 3,215 | 3,150 | 3,180 | 51,500 | 3,180 |
| 2021-02-10 | 3,140 | 3,195 | 3,105 | 3,165 | 45,300 | 3,165 |
| 2021-02-09 | 3,225 | 3,225 | 3,115 | 3,140 | 81,600 | 3,140 |
| 2021-02-08 | 3,170 | 3,225 | 3,165 | 3,225 | 95,700 | 3,225 |
| 2021-02-05 | 3,060 | 3,140 | 3,040 | 3,120 | 86,600 | 3,120 |
| 2021-02-04 | 3,070 | 3,090 | 3,050 | 3,060 | 72,800 | 3,060 |
| 2021-02-03 | 2,997 | 3,080 | 2,991 | 3,080 | 80,000 | 3,080 |
| 2021-02-02 | 2,960 | 3,000 | 2,931 | 2,975 | 115,600 | 2,975 |
| 2021-02-01 | 3,000 | 3,025 | 2,966 | 2,966 | 86,800 | 2,966 |
| 2021-01-29 | 3,035 | 3,050 | 3,000 | 3,000 | 63,800 | 3,000 |
| 2021-01-28 | 3,010 | 3,060 | 3,010 | 3,050 | 93,500 | 3,050 |
| 2021-01-27 | 3,005 | 3,055 | 2,996 | 3,055 | 78,800 | 3,055 |
| 2021-01-26 | 2,990 | 3,010 | 2,975 | 3,005 | 64,600 | 3,005 |
| 2021-01-25 | 2,992 | 3,005 | 2,970 | 2,988 | 48,100 | 2,988 |
| 2021-01-22 | 2,991 | 3,015 | 2,973 | 2,978 | 69,900 | 2,978 |
| 2021-01-21 | 2,986 | 3,025 | 2,985 | 3,010 | 60,900 | 3,010 |
| 2021-01-20 | 2,959 | 2,999 | 2,945 | 2,997 | 61,900 | 2,997 |
| 2021-01-19 | 2,976 | 2,995 | 2,950 | 2,950 | 88,300 | 2,950 |
| 2021-01-18 | 2,961 | 3,005 | 2,955 | 2,976 | 54,700 | 2,976 |
| 2021-01-15 | 3,025 | 3,030 | 2,963 | 2,963 | 72,700 | 2,963 |
| 2021-01-14 | 2,998 | 3,035 | 2,990 | 3,025 | 78,200 | 3,025 |
| 2021-01-13 | 2,989 | 3,025 | 2,975 | 3,010 | 97,400 | 3,010 |
| 2021-01-12 | 2,982 | 3,010 | 2,964 | 3,010 | 66,700 | 3,010 |
| 2021-01-08 | 2,982 | 3,010 | 2,951 | 2,987 | 79,100 | 2,987 |
| 2021-01-07 | 2,992 | 3,010 | 2,981 | 2,981 | 103,700 | 2,981 |
| 2021-01-06 | 2,942 | 2,990 | 2,926 | 2,982 | 118,100 | 2,982 |
| 2021-01-05 | 2,903 | 2,948 | 2,903 | 2,934 | 132,900 | 2,934 |
| 2021-01-04 | 2,946 | 2,952 | 2,906 | 2,923 | 148,600 | 2,923 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株 [2007-12-25]1株→5株
