7917 ZACROS(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 | 4,055 | 4,120 | 4,055 | 4,110 | 12,000 | 4,110 |
| 2021-12-29 | 4,060 | 4,090 | 4,015 | 4,090 | 11,000 | 4,090 |
| 2021-12-28 | 4,000 | 4,085 | 3,995 | 4,070 | 17,300 | 4,070 |
| 2021-12-27 | 3,980 | 3,985 | 3,930 | 3,975 | 13,100 | 3,975 |
| 2021-12-24 | 3,995 | 3,995 | 3,940 | 3,965 | 9,600 | 3,965 |
| 2021-12-23 | 4,015 | 4,030 | 3,935 | 3,960 | 12,500 | 3,960 |
| 2021-12-22 | 3,890 | 4,020 | 3,860 | 3,990 | 39,500 | 3,990 |
| 2021-12-21 | 3,880 | 3,880 | 3,820 | 3,835 | 21,100 | 3,835 |
| 2021-12-20 | 3,875 | 3,875 | 3,810 | 3,810 | 21,700 | 3,810 |
| 2021-12-17 | 3,895 | 3,895 | 3,850 | 3,875 | 25,800 | 3,875 |
| 2021-12-16 | 3,895 | 3,905 | 3,865 | 3,890 | 21,500 | 3,890 |
| 2021-12-15 | 3,875 | 3,880 | 3,835 | 3,845 | 18,100 | 3,845 |
| 2021-12-14 | 3,785 | 3,815 | 3,770 | 3,805 | 12,000 | 3,805 |
| 2021-12-13 | 3,840 | 3,840 | 3,740 | 3,775 | 13,400 | 3,775 |
| 2021-12-10 | 3,800 | 3,800 | 3,755 | 3,770 | 20,100 | 3,770 |
| 2021-12-09 | 3,830 | 3,865 | 3,775 | 3,790 | 19,900 | 3,790 |
| 2021-12-08 | 3,895 | 3,905 | 3,805 | 3,835 | 28,200 | 3,835 |
| 2021-12-07 | 3,760 | 3,865 | 3,735 | 3,845 | 31,900 | 3,845 |
| 2021-12-06 | 3,715 | 3,765 | 3,670 | 3,705 | 24,200 | 3,705 |
| 2021-12-03 | 3,645 | 3,720 | 3,595 | 3,715 | 34,700 | 3,715 |
| 2021-12-02 | 3,650 | 3,670 | 3,560 | 3,575 | 35,500 | 3,575 |
| 2021-12-01 | 3,590 | 3,680 | 3,570 | 3,665 | 41,500 | 3,665 |
| 2021-11-30 | 3,670 | 3,715 | 3,565 | 3,580 | 94,700 | 3,580 |
| 2021-11-29 | 3,705 | 3,730 | 3,660 | 3,670 | 39,400 | 3,670 |
| 2021-11-26 | 3,805 | 3,805 | 3,720 | 3,755 | 27,300 | 3,755 |
| 2021-11-25 | 3,865 | 3,875 | 3,805 | 3,805 | 20,900 | 3,805 |
| 2021-11-24 | 3,970 | 3,970 | 3,860 | 3,865 | 18,000 | 3,865 |
| 2021-11-22 | 3,990 | 3,995 | 3,920 | 3,965 | 22,600 | 3,965 |
| 2021-11-19 | 4,040 | 4,055 | 3,985 | 4,015 | 33,700 | 4,015 |
| 2021-11-18 | 4,055 | 4,085 | 4,025 | 4,040 | 34,700 | 4,040 |
| 2021-11-17 | 4,230 | 4,230 | 4,090 | 4,090 | 52,000 | 4,090 |
| 2021-11-16 | 4,275 | 4,310 | 4,240 | 4,240 | 14,200 | 4,240 |
| 2021-11-15 | 4,275 | 4,320 | 4,265 | 4,265 | 14,400 | 4,265 |
| 2021-11-12 | 4,255 | 4,355 | 4,240 | 4,280 | 33,100 | 4,280 |
| 2021-11-11 | 4,460 | 4,460 | 4,215 | 4,310 | 90,400 | 4,310 |
| 2021-11-10 | 4,775 | 4,800 | 4,730 | 4,740 | 11,800 | 4,740 |
| 2021-11-09 | 4,730 | 4,765 | 4,690 | 4,705 | 9,200 | 4,705 |
| 2021-11-08 | 4,800 | 4,840 | 4,700 | 4,730 | 13,800 | 4,730 |
| 2021-11-05 | 4,700 | 4,835 | 4,700 | 4,830 | 22,600 | 4,830 |
| 2021-11-04 | 4,730 | 4,880 | 4,670 | 4,670 | 31,100 | 4,670 |
| 2021-11-02 | 4,825 | 4,845 | 4,765 | 4,765 | 16,500 | 4,765 |
| 2021-11-01 | 4,735 | 4,855 | 4,665 | 4,825 | 19,400 | 4,825 |
| 2021-10-29 | 4,645 | 4,690 | 4,620 | 4,665 | 13,500 | 4,665 |
| 2021-10-28 | 4,650 | 4,730 | 4,595 | 4,645 | 25,100 | 4,645 |
| 2021-10-27 | 4,630 | 4,675 | 4,610 | 4,670 | 9,700 | 4,670 |
| 2021-10-26 | 4,640 | 4,685 | 4,625 | 4,630 | 5,800 | 4,630 |
| 2021-10-25 | 4,620 | 4,670 | 4,600 | 4,610 | 9,700 | 4,610 |
| 2021-10-22 | 4,785 | 4,690 | 4,615 | 4,650 | 13,700 | 4,650 |
| 2021-10-21 | 4,650 | 4,690 | 4,615 | 4,615 | 8,400 | 4,615 |
| 2021-10-20 | 4,785 | 4,805 | 4,660 | 4,660 | 10,600 | 4,660 |
| 2021-10-19 | 4,795 | 4,795 | 4,740 | 4,775 | 9,000 | 4,775 |
| 2021-10-18 | 4,795 | 4,805 | 4,735 | 4,780 | 31,000 | 4,780 |
| 2021-10-15 | 4,600 | 4,730 | 4,600 | 4,725 | 12,700 | 4,725 |
| 2021-10-14 | 4,555 | 4,585 | 4,545 | 4,575 | 8,800 | 4,575 |
| 2021-10-13 | 4,620 | 4,655 | 4,545 | 4,595 | 14,000 | 4,595 |
| 2021-10-12 | 4,790 | 4,810 | 4,600 | 4,620 | 38,500 | 4,620 |
| 2021-10-11 | 4,645 | 4,765 | 4,645 | 4,760 | 24,100 | 4,760 |
| 2021-10-08 | 4,680 | 4,780 | 4,610 | 4,630 | 45,400 | 4,630 |
| 2021-10-07 | 4,595 | 4,625 | 4,540 | 4,545 | 19,100 | 4,545 |
| 2021-10-06 | 4,610 | 4,735 | 4,600 | 4,600 | 25,200 | 4,600 |
| 2021-10-05 | 4,625 | 4,735 | 4,620 | 4,625 | 40,500 | 4,625 |
| 2021-10-04 | 4,830 | 4,830 | 4,660 | 4,665 | 17,400 | 4,665 |
| 2021-10-01 | 4,855 | 4,885 | 4,805 | 4,825 | 34,000 | 4,825 |
| 2021-09-30 | 4,905 | 4,945 | 4,865 | 4,865 | 24,400 | 4,865 |
| 2021-09-29 | 4,910 | 4,960 | 4,815 | 4,895 | 46,900 | 4,895 |
| 2021-09-28 | 5,060 | 5,080 | 4,900 | 5,020 | 32,000 | 5,020 |
| 2021-09-27 | 5,100 | 5,100 | 4,995 | 5,000 | 27,900 | 5,000 |
| 2021-09-24 | 5,000 | 5,080 | 4,960 | 5,050 | 35,600 | 5,050 |
| 2021-09-22 | 4,880 | 4,940 | 4,835 | 4,845 | 25,800 | 4,845 |
| 2021-09-21 | 5,010 | 5,030 | 4,920 | 4,930 | 29,000 | 4,930 |
| 2021-09-17 | 5,070 | 5,130 | 5,060 | 5,110 | 38,000 | 5,110 |
| 2021-09-16 | 5,030 | 5,060 | 5,000 | 5,050 | 17,500 | 5,050 |
| 2021-09-15 | 5,010 | 5,030 | 4,985 | 5,010 | 18,600 | 5,010 |
| 2021-09-14 | 4,985 | 5,090 | 4,985 | 5,090 | 36,400 | 5,090 |
| 2021-09-13 | 4,900 | 4,960 | 4,870 | 4,960 | 17,300 | 4,960 |
| 2021-09-10 | 4,805 | 4,900 | 4,785 | 4,900 | 54,000 | 4,900 |
| 2021-09-09 | 4,855 | 4,870 | 4,785 | 4,805 | 25,600 | 4,805 |
| 2021-09-08 | 4,755 | 4,855 | 4,755 | 4,855 | 55,500 | 4,855 |
| 2021-09-07 | 4,700 | 4,750 | 4,700 | 4,735 | 33,300 | 4,735 |
| 2021-09-06 | 4,670 | 4,725 | 4,645 | 4,685 | 30,500 | 4,685 |
| 2021-09-03 | 4,595 | 4,695 | 4,565 | 4,675 | 44,600 | 4,675 |
| 2021-09-02 | 4,590 | 4,630 | 4,560 | 4,590 | 20,600 | 4,590 |
| 2021-09-01 | 4,575 | 4,615 | 4,560 | 4,605 | 19,700 | 4,605 |
| 2021-08-31 | 4,570 | 4,630 | 4,565 | 4,585 | 17,700 | 4,585 |
| 2021-08-30 | 4,580 | 4,605 | 4,555 | 4,600 | 13,200 | 4,600 |
| 2021-08-27 | 4,520 | 4,555 | 4,460 | 4,555 | 18,500 | 4,555 |
| 2021-08-26 | 4,500 | 4,540 | 4,445 | 4,535 | 18,100 | 4,535 |
| 2021-08-25 | 4,525 | 4,560 | 4,435 | 4,500 | 39,200 | 4,500 |
| 2021-08-24 | 4,505 | 4,555 | 4,465 | 4,555 | 55,900 | 4,555 |
| 2021-08-23 | 4,510 | 4,555 | 4,385 | 4,555 | 91,500 | 4,555 |
| 2021-08-20 | 4,185 | 4,280 | 4,185 | 4,265 | 24,100 | 4,265 |
| 2021-08-19 | 4,265 | 4,270 | 4,185 | 4,185 | 15,200 | 4,185 |
| 2021-08-18 | 4,315 | 4,335 | 4,225 | 4,335 | 30,000 | 4,335 |
| 2021-08-17 | 4,200 | 4,215 | 4,105 | 4,125 | 18,000 | 4,125 |
| 2021-08-16 | 4,255 | 4,255 | 4,160 | 4,165 | 25,400 | 4,165 |
| 2021-08-13 | 4,340 | 4,350 | 4,275 | 4,275 | 16,900 | 4,275 |
| 2021-08-12 | 4,350 | 4,390 | 4,250 | 4,330 | 36,400 | 4,330 |
| 2021-08-11 | 4,315 | 4,345 | 4,190 | 4,335 | 42,300 | 4,335 |
| 2021-08-10 | 4,320 | 4,340 | 4,175 | 4,245 | 19,300 | 4,245 |
| 2021-08-06 | 4,330 | 4,370 | 4,270 | 4,310 | 15,500 | 4,310 |
| 2021-08-05 | 4,265 | 4,300 | 4,245 | 4,300 | 15,200 | 4,300 |
| 2021-08-04 | 4,290 | 4,290 | 4,250 | 4,265 | 16,600 | 4,265 |
| 2021-08-03 | 4,260 | 4,315 | 4,260 | 4,290 | 16,100 | 4,290 |
| 2021-08-02 | 4,150 | 4,285 | 4,150 | 4,260 | 26,300 | 4,260 |
| 2021-07-30 | 4,180 | 4,180 | 4,095 | 4,120 | 32,000 | 4,120 |
| 2021-07-29 | 4,150 | 4,200 | 4,145 | 4,180 | 13,200 | 4,180 |
| 2021-07-28 | 4,135 | 4,190 | 4,120 | 4,150 | 13,100 | 4,150 |
| 2021-07-27 | 4,200 | 4,205 | 4,110 | 4,180 | 28,200 | 4,180 |
| 2021-07-26 | 4,205 | 4,340 | 4,155 | 4,210 | 53,100 | 4,210 |
| 2021-07-21 | 4,095 | 4,125 | 4,045 | 4,065 | 20,700 | 4,065 |
| 2021-07-20 | 4,070 | 4,100 | 4,050 | 4,075 | 28,400 | 4,075 |
| 2021-07-19 | 4,110 | 4,175 | 4,090 | 4,115 | 20,100 | 4,115 |
| 2021-07-16 | 4,150 | 4,225 | 4,140 | 4,180 | 16,900 | 4,180 |
| 2021-07-15 | 4,260 | 4,290 | 4,195 | 4,215 | 25,000 | 4,215 |
| 2021-07-14 | 4,285 | 4,295 | 4,235 | 4,265 | 23,300 | 4,265 |
| 2021-07-13 | 4,225 | 4,315 | 4,210 | 4,275 | 21,200 | 4,275 |
| 2021-07-12 | 4,125 | 4,210 | 4,085 | 4,190 | 39,600 | 4,190 |
| 2021-07-09 | 3,940 | 4,035 | 3,925 | 4,020 | 42,300 | 4,020 |
| 2021-07-08 | 4,090 | 4,130 | 4,000 | 4,000 | 29,500 | 4,000 |
| 2021-07-07 | 4,065 | 4,075 | 4,030 | 4,040 | 19,600 | 4,040 |
| 2021-07-06 | 4,040 | 4,080 | 4,040 | 4,080 | 6,300 | 4,080 |
| 2021-07-05 | 4,050 | 4,105 | 4,040 | 4,060 | 16,200 | 4,060 |
| 2021-07-02 | 4,025 | 4,110 | 4,025 | 4,090 | 11,100 | 4,090 |
| 2021-07-01 | 4,060 | 4,095 | 4,005 | 4,040 | 16,600 | 4,040 |
| 2021-06-30 | 4,070 | 4,145 | 4,060 | 4,060 | 15,700 | 4,060 |
| 2021-06-29 | 4,050 | 4,095 | 4,050 | 4,070 | 15,600 | 4,070 |
| 2021-06-28 | 4,130 | 4,130 | 4,085 | 4,090 | 10,300 | 4,090 |
| 2021-06-25 | 4,040 | 4,125 | 4,040 | 4,075 | 16,500 | 4,075 |
| 2021-06-24 | 3,990 | 4,060 | 3,990 | 4,040 | 9,800 | 4,040 |
| 2021-06-23 | 4,025 | 4,035 | 3,990 | 4,030 | 11,000 | 4,030 |
| 2021-06-22 | 4,050 | 4,065 | 4,025 | 4,045 | 23,400 | 4,045 |
| 2021-06-21 | 4,100 | 4,100 | 3,970 | 3,970 | 29,000 | 3,970 |
| 2021-06-18 | 4,035 | 4,150 | 4,030 | 4,115 | 50,500 | 4,115 |
| 2021-06-17 | 4,045 | 4,050 | 4,020 | 4,020 | 8,900 | 4,020 |
| 2021-06-16 | 4,030 | 4,080 | 4,015 | 4,075 | 10,600 | 4,075 |
| 2021-06-15 | 4,020 | 4,045 | 4,010 | 4,040 | 13,600 | 4,040 |
| 2021-06-14 | 4,090 | 4,090 | 4,020 | 4,030 | 8,600 | 4,030 |
| 2021-06-11 | 4,065 | 4,080 | 4,035 | 4,045 | 29,000 | 4,045 |
| 2021-06-10 | 4,075 | 4,110 | 4,060 | 4,085 | 14,400 | 4,085 |
| 2021-06-09 | 4,170 | 4,170 | 4,085 | 4,085 | 14,700 | 4,085 |
| 2021-06-08 | 4,135 | 4,195 | 4,110 | 4,170 | 31,300 | 4,170 |
| 2021-06-07 | 4,060 | 4,110 | 4,020 | 4,065 | 20,600 | 4,065 |
| 2021-06-04 | 4,120 | 4,120 | 4,040 | 4,040 | 19,000 | 4,040 |
| 2021-06-03 | 4,125 | 4,195 | 4,120 | 4,135 | 12,100 | 4,135 |
| 2021-06-02 | 4,115 | 4,180 | 4,115 | 4,140 | 20,500 | 4,140 |
| 2021-06-01 | 4,125 | 4,160 | 4,115 | 4,145 | 15,000 | 4,145 |
| 2021-05-31 | 4,175 | 4,185 | 4,105 | 4,125 | 22,800 | 4,125 |
| 2021-05-28 | 4,225 | 4,240 | 4,160 | 4,200 | 27,800 | 4,200 |
| 2021-05-27 | 4,175 | 4,190 | 4,105 | 4,190 | 85,500 | 4,190 |
| 2021-05-26 | 4,160 | 4,225 | 4,160 | 4,195 | 16,000 | 4,195 |
| 2021-05-25 | 4,225 | 4,250 | 4,195 | 4,225 | 12,600 | 4,225 |
| 2021-05-24 | 4,230 | 4,285 | 4,205 | 4,225 | 10,900 | 4,225 |
| 2021-05-21 | 4,240 | 4,265 | 4,200 | 4,230 | 21,600 | 4,230 |
| 2021-05-20 | 4,205 | 4,305 | 4,205 | 4,240 | 23,400 | 4,240 |
| 2021-05-19 | 4,120 | 4,210 | 4,105 | 4,205 | 33,500 | 4,205 |
| 2021-05-18 | 4,235 | 4,265 | 4,150 | 4,195 | 28,800 | 4,195 |
| 2021-05-17 | 4,270 | 4,310 | 4,220 | 4,260 | 18,900 | 4,260 |
| 2021-05-14 | 4,200 | 4,295 | 4,145 | 4,260 | 31,100 | 4,260 |
| 2021-05-13 | 4,140 | 4,205 | 4,095 | 4,130 | 27,500 | 4,130 |
| 2021-05-12 | 4,110 | 4,200 | 4,110 | 4,140 | 34,500 | 4,140 |
| 2021-05-11 | 4,190 | 4,210 | 4,080 | 4,105 | 24,400 | 4,105 |
| 2021-05-10 | 4,210 | 4,235 | 4,200 | 4,210 | 13,400 | 4,210 |
| 2021-05-07 | 4,220 | 4,230 | 4,185 | 4,210 | 23,200 | 4,210 |
| 2021-05-06 | 4,120 | 4,230 | 4,110 | 4,175 | 45,900 | 4,175 |
| 2021-04-30 | 4,150 | 4,200 | 4,115 | 4,120 | 33,500 | 4,120 |
| 2021-04-28 | 4,205 | 4,260 | 4,175 | 4,200 | 32,300 | 4,200 |
| 2021-04-27 | 4,260 | 4,260 | 4,200 | 4,200 | 23,200 | 4,200 |
| 2021-04-26 | 4,370 | 4,370 | 4,235 | 4,250 | 41,800 | 4,250 |
| 2021-04-23 | 4,300 | 4,375 | 4,300 | 4,345 | 11,500 | 4,345 |
| 2021-04-22 | 4,360 | 4,385 | 4,310 | 4,350 | 13,300 | 4,350 |
| 2021-04-21 | 4,300 | 4,315 | 4,235 | 4,290 | 22,300 | 4,290 |
| 2021-04-20 | 4,390 | 4,395 | 4,310 | 4,355 | 23,000 | 4,355 |
| 2021-04-19 | 4,430 | 4,450 | 4,415 | 4,420 | 8,900 | 4,420 |
| 2021-04-16 | 4,455 | 4,460 | 4,415 | 4,430 | 7,400 | 4,430 |
| 2021-04-15 | 4,440 | 4,465 | 4,420 | 4,445 | 9,300 | 4,445 |
| 2021-04-14 | 4,405 | 4,465 | 4,365 | 4,455 | 14,800 | 4,455 |
| 2021-04-13 | 4,440 | 4,470 | 4,405 | 4,415 | 10,400 | 4,415 |
| 2021-04-12 | 4,415 | 4,425 | 4,385 | 4,420 | 7,100 | 4,420 |
| 2021-04-09 | 4,405 | 4,430 | 4,360 | 4,395 | 26,900 | 4,395 |
| 2021-04-08 | 4,455 | 4,470 | 4,415 | 4,430 | 15,900 | 4,430 |
| 2021-04-07 | 4,435 | 4,530 | 4,435 | 4,525 | 13,400 | 4,525 |
| 2021-04-06 | 4,515 | 4,530 | 4,365 | 4,425 | 22,600 | 4,425 |
| 2021-04-05 | 4,505 | 4,530 | 4,495 | 4,515 | 16,300 | 4,515 |
| 2021-04-02 | 4,515 | 4,530 | 4,460 | 4,495 | 6,100 | 4,495 |
| 2021-04-01 | 4,500 | 4,580 | 4,470 | 4,475 | 20,600 | 4,475 |
| 2021-03-31 | 4,485 | 4,535 | 4,460 | 4,500 | 20,500 | 4,500 |
| 2021-03-30 | 4,640 | 4,640 | 4,495 | 4,520 | 30,200 | 4,520 |
| 2021-03-29 | 4,550 | 4,670 | 4,530 | 4,660 | 52,900 | 4,660 |
| 2021-03-26 | 4,480 | 4,535 | 4,450 | 4,500 | 38,900 | 4,500 |
| 2021-03-25 | 4,390 | 4,485 | 4,390 | 4,475 | 21,300 | 4,475 |
| 2021-03-24 | 4,575 | 4,575 | 4,400 | 4,405 | 26,200 | 4,405 |
| 2021-03-23 | 4,660 | 4,660 | 4,575 | 4,575 | 16,400 | 4,575 |
| 2021-03-22 | 4,690 | 4,690 | 4,615 | 4,660 | 28,300 | 4,660 |
| 2021-03-19 | 4,725 | 4,760 | 4,700 | 4,760 | 60,800 | 4,760 |
| 2021-03-18 | 4,700 | 4,720 | 4,645 | 4,700 | 34,700 | 4,700 |
| 2021-03-17 | 4,615 | 4,685 | 4,615 | 4,685 | 20,800 | 4,685 |
| 2021-03-16 | 4,635 | 4,665 | 4,610 | 4,650 | 24,400 | 4,650 |
| 2021-03-15 | 4,700 | 4,700 | 4,595 | 4,635 | 22,400 | 4,635 |
| 2021-03-12 | 4,635 | 4,645 | 4,540 | 4,630 | 33,100 | 4,630 |
| 2021-03-11 | 4,650 | 4,650 | 4,590 | 4,600 | 26,400 | 4,600 |
| 2021-03-10 | 4,650 | 4,650 | 4,535 | 4,605 | 24,800 | 4,605 |
| 2021-03-09 | 4,640 | 4,690 | 4,580 | 4,665 | 32,700 | 4,665 |
| 2021-03-08 | 4,640 | 4,640 | 4,510 | 4,570 | 19,400 | 4,570 |
| 2021-03-05 | 4,455 | 4,545 | 4,370 | 4,545 | 43,600 | 4,545 |
| 2021-03-04 | 4,490 | 4,490 | 4,405 | 4,455 | 32,100 | 4,455 |
| 2021-03-03 | 4,480 | 4,505 | 4,420 | 4,490 | 36,900 | 4,490 |
| 2021-03-02 | 4,480 | 4,480 | 4,335 | 4,370 | 20,700 | 4,370 |
| 2021-03-01 | 4,370 | 4,475 | 4,350 | 4,435 | 23,300 | 4,435 |
| 2021-02-26 | 4,405 | 4,405 | 4,240 | 4,240 | 40,000 | 4,240 |
| 2021-02-25 | 4,475 | 4,495 | 4,425 | 4,445 | 26,300 | 4,445 |
| 2021-02-24 | 4,585 | 4,585 | 4,415 | 4,475 | 35,600 | 4,475 |
| 2021-02-22 | 4,625 | 4,665 | 4,600 | 4,630 | 21,600 | 4,630 |
| 2021-02-19 | 4,585 | 4,605 | 4,520 | 4,565 | 15,400 | 4,565 |
| 2021-02-18 | 4,695 | 4,710 | 4,570 | 4,595 | 24,600 | 4,595 |
| 2021-02-17 | 4,740 | 4,755 | 4,695 | 4,710 | 13,100 | 4,710 |
| 2021-02-16 | 4,765 | 4,785 | 4,665 | 4,785 | 17,800 | 4,785 |
| 2021-02-15 | 4,805 | 4,805 | 4,705 | 4,730 | 16,100 | 4,730 |
| 2021-02-12 | 4,770 | 4,895 | 4,725 | 4,770 | 27,500 | 4,770 |
| 2021-02-10 | 4,760 | 4,765 | 4,655 | 4,685 | 15,100 | 4,685 |
| 2021-02-09 | 4,800 | 4,800 | 4,735 | 4,760 | 13,700 | 4,760 |
| 2021-02-08 | 4,720 | 4,840 | 4,655 | 4,790 | 31,600 | 4,790 |
| 2021-02-05 | 4,600 | 4,680 | 4,600 | 4,665 | 14,400 | 4,665 |
| 2021-02-04 | 4,645 | 4,690 | 4,625 | 4,630 | 12,800 | 4,630 |
| 2021-02-03 | 4,675 | 4,715 | 4,650 | 4,665 | 10,700 | 4,665 |
| 2021-02-02 | 4,600 | 4,635 | 4,565 | 4,630 | 11,000 | 4,630 |
| 2021-02-01 | 4,570 | 4,665 | 4,570 | 4,585 | 9,300 | 4,585 |
| 2021-01-29 | 4,750 | 4,775 | 4,640 | 4,640 | 15,700 | 4,640 |
| 2021-01-28 | 4,600 | 4,740 | 4,600 | 4,680 | 32,300 | 4,680 |
| 2021-01-27 | 4,695 | 4,740 | 4,640 | 4,740 | 14,500 | 4,740 |
| 2021-01-26 | 4,685 | 4,695 | 4,625 | 4,625 | 11,000 | 4,625 |
| 2021-01-25 | 4,630 | 4,760 | 4,630 | 4,750 | 15,900 | 4,750 |
| 2021-01-22 | 4,720 | 4,725 | 4,600 | 4,640 | 23,000 | 4,640 |
| 2021-01-21 | 4,690 | 4,805 | 4,685 | 4,790 | 34,600 | 4,790 |
| 2021-01-20 | 4,590 | 4,640 | 4,520 | 4,630 | 19,200 | 4,630 |
| 2021-01-19 | 4,660 | 4,665 | 4,585 | 4,590 | 11,700 | 4,590 |
| 2021-01-18 | 4,640 | 4,660 | 4,620 | 4,660 | 4,400 | 4,660 |
| 2021-01-15 | 4,810 | 4,810 | 4,660 | 4,660 | 18,100 | 4,660 |
| 2021-01-14 | 4,800 | 4,855 | 4,755 | 4,810 | 25,300 | 4,810 |
| 2021-01-13 | 4,800 | 4,820 | 4,770 | 4,800 | 15,300 | 4,800 |
| 2021-01-12 | 4,780 | 4,870 | 4,765 | 4,800 | 24,500 | 4,800 |
| 2021-01-08 | 4,655 | 4,765 | 4,640 | 4,760 | 21,900 | 4,760 |
| 2021-01-07 | 4,690 | 4,705 | 4,635 | 4,670 | 26,800 | 4,670 |
| 2021-01-06 | 4,655 | 4,685 | 4,630 | 4,675 | 13,700 | 4,675 |
| 2021-01-05 | 4,610 | 4,655 | 4,570 | 4,645 | 14,600 | 4,645 |
| 2021-01-04 | 4,800 | 4,800 | 4,590 | 4,610 | 21,300 | 4,610 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
