7944 ローランド(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 | 4,000 | 4,000 | 3,920 | 3,930 | 30,500 | 3,930 |
| 2021-12-29 | 3,980 | 4,040 | 3,975 | 4,000 | 51,300 | 4,000 |
| 2021-12-28 | 3,930 | 4,130 | 3,900 | 4,115 | 119,400 | 4,115 |
| 2021-12-27 | 3,900 | 3,945 | 3,855 | 3,865 | 49,800 | 3,865 |
| 2021-12-24 | 3,905 | 3,920 | 3,885 | 3,915 | 27,300 | 3,915 |
| 2021-12-23 | 3,890 | 3,910 | 3,850 | 3,850 | 21,600 | 3,850 |
| 2021-12-22 | 3,885 | 3,925 | 3,855 | 3,890 | 36,600 | 3,890 |
| 2021-12-21 | 3,865 | 3,940 | 3,865 | 3,885 | 41,700 | 3,885 |
| 2021-12-20 | 3,850 | 3,910 | 3,825 | 3,870 | 67,300 | 3,870 |
| 2021-12-17 | 3,900 | 3,935 | 3,825 | 3,855 | 89,100 | 3,855 |
| 2021-12-16 | 4,010 | 4,025 | 3,905 | 3,940 | 65,800 | 3,940 |
| 2021-12-15 | 3,990 | 4,020 | 3,920 | 3,970 | 53,600 | 3,970 |
| 2021-12-14 | 4,000 | 4,095 | 3,970 | 3,990 | 70,100 | 3,990 |
| 2021-12-13 | 4,125 | 4,160 | 4,030 | 4,060 | 55,600 | 4,060 |
| 2021-12-10 | 4,275 | 4,275 | 4,125 | 4,125 | 46,600 | 4,125 |
| 2021-12-09 | 4,370 | 4,400 | 4,325 | 4,325 | 25,500 | 4,325 |
| 2021-12-08 | 4,480 | 4,480 | 4,410 | 4,440 | 37,300 | 4,440 |
| 2021-12-07 | 4,330 | 4,445 | 4,330 | 4,425 | 45,400 | 4,425 |
| 2021-12-06 | 4,290 | 4,345 | 4,225 | 4,330 | 78,600 | 4,330 |
| 2021-12-03 | 4,325 | 4,485 | 4,305 | 4,485 | 72,200 | 4,485 |
| 2021-12-02 | 4,195 | 4,430 | 4,195 | 4,385 | 95,600 | 4,385 |
| 2021-12-01 | 4,265 | 4,295 | 4,155 | 4,225 | 67,200 | 4,225 |
| 2021-11-30 | 4,405 | 4,580 | 4,325 | 4,330 | 75,200 | 4,330 |
| 2021-11-29 | 4,400 | 4,545 | 4,365 | 4,415 | 58,400 | 4,415 |
| 2021-11-26 | 4,625 | 4,700 | 4,460 | 4,465 | 47,200 | 4,465 |
| 2021-11-25 | 4,705 | 4,750 | 4,630 | 4,630 | 43,800 | 4,630 |
| 2021-11-24 | 4,600 | 4,755 | 4,600 | 4,675 | 87,500 | 4,675 |
| 2021-11-22 | 4,720 | 4,720 | 4,595 | 4,595 | 32,400 | 4,595 |
| 2021-11-19 | 4,765 | 4,830 | 4,690 | 4,775 | 97,300 | 4,775 |
| 2021-11-18 | 4,825 | 4,850 | 4,750 | 4,755 | 64,900 | 4,755 |
| 2021-11-17 | 4,890 | 4,940 | 4,840 | 4,845 | 35,800 | 4,845 |
| 2021-11-16 | 4,895 | 4,930 | 4,865 | 4,865 | 30,600 | 4,865 |
| 2021-11-15 | 4,950 | 4,950 | 4,895 | 4,895 | 27,100 | 4,895 |
| 2021-11-12 | 4,900 | 5,030 | 4,900 | 4,935 | 43,700 | 4,935 |
| 2021-11-11 | 4,885 | 4,935 | 4,795 | 4,850 | 56,400 | 4,850 |
| 2021-11-10 | 4,980 | 5,060 | 4,935 | 4,935 | 64,900 | 4,935 |
| 2021-11-09 | 4,895 | 4,970 | 4,850 | 4,920 | 135,500 | 4,920 |
| 2021-11-08 | 4,850 | 5,000 | 4,455 | 4,765 | 304,800 | 4,765 |
| 2021-11-05 | 4,700 | 4,770 | 4,665 | 4,675 | 85,800 | 4,675 |
| 2021-11-04 | 4,870 | 4,910 | 4,610 | 4,735 | 226,900 | 4,735 |
| 2021-11-02 | 4,775 | 4,940 | 4,720 | 4,865 | 68,800 | 4,865 |
| 2021-11-01 | 4,680 | 4,765 | 4,645 | 4,710 | 52,300 | 4,710 |
| 2021-10-29 | 4,940 | 4,945 | 4,620 | 4,660 | 122,100 | 4,660 |
| 2021-10-28 | 5,100 | 5,110 | 4,920 | 4,940 | 96,600 | 4,940 |
| 2021-10-27 | 5,170 | 5,190 | 5,110 | 5,180 | 65,300 | 5,180 |
| 2021-10-26 | 5,100 | 5,150 | 5,070 | 5,100 | 45,600 | 5,100 |
| 2021-10-25 | 5,020 | 5,090 | 4,995 | 5,080 | 62,500 | 5,080 |
| 2021-10-22 | 5,090 | 5,100 | 4,975 | 4,990 | 69,000 | 4,990 |
| 2021-10-21 | 5,170 | 5,220 | 5,080 | 5,090 | 51,100 | 5,090 |
| 2021-10-20 | 5,380 | 5,430 | 5,180 | 5,210 | 65,400 | 5,210 |
| 2021-10-19 | 5,230 | 5,370 | 5,160 | 5,370 | 88,300 | 5,370 |
| 2021-10-18 | 5,180 | 5,200 | 5,070 | 5,190 | 38,900 | 5,190 |
| 2021-10-15 | 5,180 | 5,200 | 5,100 | 5,180 | 48,700 | 5,180 |
| 2021-10-14 | 5,080 | 5,160 | 5,020 | 5,160 | 68,800 | 5,160 |
| 2021-10-13 | 5,340 | 5,360 | 5,260 | 5,280 | 32,500 | 5,280 |
| 2021-10-12 | 5,310 | 5,370 | 5,250 | 5,310 | 30,300 | 5,310 |
| 2021-10-11 | 5,070 | 5,370 | 5,040 | 5,350 | 81,100 | 5,350 |
| 2021-10-08 | 5,140 | 5,150 | 5,060 | 5,120 | 22,600 | 5,120 |
| 2021-10-07 | 5,080 | 5,130 | 5,010 | 5,040 | 33,600 | 5,040 |
| 2021-10-06 | 5,200 | 5,330 | 5,120 | 5,120 | 67,000 | 5,120 |
| 2021-10-05 | 5,110 | 5,130 | 5,030 | 5,050 | 57,300 | 5,050 |
| 2021-10-04 | 5,110 | 5,110 | 4,925 | 5,010 | 55,300 | 5,010 |
| 2021-10-01 | 5,070 | 5,080 | 4,940 | 5,010 | 52,000 | 5,010 |
| 2021-09-30 | 5,170 | 5,210 | 5,140 | 5,150 | 46,400 | 5,150 |
| 2021-09-29 | 5,170 | 5,200 | 5,070 | 5,130 | 98,300 | 5,130 |
| 2021-09-28 | 5,340 | 5,340 | 5,220 | 5,270 | 24,700 | 5,270 |
| 2021-09-27 | 5,440 | 5,440 | 5,210 | 5,290 | 42,500 | 5,290 |
| 2021-09-24 | 5,550 | 5,550 | 5,400 | 5,440 | 39,400 | 5,440 |
| 2021-09-22 | 5,430 | 5,430 | 5,310 | 5,360 | 31,700 | 5,360 |
| 2021-09-21 | 5,380 | 5,450 | 5,150 | 5,350 | 44,500 | 5,350 |
| 2021-09-17 | 5,540 | 5,580 | 5,500 | 5,580 | 33,200 | 5,580 |
| 2021-09-16 | 5,630 | 5,630 | 5,470 | 5,540 | 23,300 | 5,540 |
| 2021-09-15 | 5,630 | 5,650 | 5,500 | 5,570 | 31,200 | 5,570 |
| 2021-09-14 | 5,550 | 5,750 | 5,510 | 5,730 | 47,300 | 5,730 |
| 2021-09-13 | 5,560 | 5,560 | 5,440 | 5,560 | 35,100 | 5,560 |
| 2021-09-10 | 5,580 | 5,650 | 5,540 | 5,590 | 48,600 | 5,590 |
| 2021-09-09 | 5,600 | 5,600 | 5,510 | 5,590 | 35,400 | 5,590 |
| 2021-09-08 | 5,670 | 5,670 | 5,510 | 5,550 | 34,900 | 5,550 |
| 2021-09-07 | 5,520 | 5,690 | 5,520 | 5,670 | 58,100 | 5,670 |
| 2021-09-06 | 5,550 | 5,550 | 5,440 | 5,540 | 47,000 | 5,540 |
| 2021-09-03 | 5,350 | 5,560 | 5,310 | 5,520 | 69,500 | 5,520 |
| 2021-09-02 | 5,120 | 5,290 | 5,110 | 5,290 | 76,500 | 5,290 |
| 2021-09-01 | 4,970 | 5,140 | 4,945 | 5,110 | 70,500 | 5,110 |
| 2021-08-31 | 4,945 | 5,040 | 4,855 | 5,030 | 72,600 | 5,030 |
| 2021-08-30 | 5,050 | 5,060 | 4,925 | 4,990 | 47,200 | 4,990 |
| 2021-08-27 | 4,990 | 5,070 | 4,900 | 5,050 | 44,500 | 5,050 |
| 2021-08-26 | 4,970 | 4,970 | 4,860 | 4,920 | 47,400 | 4,920 |
| 2021-08-25 | 5,130 | 5,160 | 4,985 | 5,050 | 65,500 | 5,050 |
| 2021-08-24 | 5,100 | 5,170 | 5,070 | 5,130 | 33,400 | 5,130 |
| 2021-08-23 | 4,995 | 5,060 | 4,850 | 5,000 | 59,500 | 5,000 |
| 2021-08-20 | 5,110 | 5,210 | 4,800 | 4,905 | 87,700 | 4,905 |
| 2021-08-19 | 5,110 | 5,240 | 5,100 | 5,160 | 35,500 | 5,160 |
| 2021-08-18 | 5,170 | 5,190 | 5,120 | 5,160 | 30,600 | 5,160 |
| 2021-08-17 | 5,180 | 5,250 | 5,120 | 5,170 | 35,200 | 5,170 |
| 2021-08-16 | 5,180 | 5,220 | 5,110 | 5,190 | 54,900 | 5,190 |
| 2021-08-13 | 5,400 | 5,430 | 5,300 | 5,380 | 57,600 | 5,380 |
| 2021-08-12 | 5,300 | 5,350 | 5,250 | 5,290 | 75,100 | 5,290 |
| 2021-08-11 | 5,340 | 5,420 | 5,130 | 5,190 | 153,000 | 5,190 |
| 2021-08-10 | 5,720 | 5,720 | 5,180 | 5,290 | 199,100 | 5,290 |
| 2021-08-06 | 5,210 | 5,550 | 5,210 | 5,520 | 127,700 | 5,520 |
| 2021-08-05 | 5,080 | 5,290 | 5,000 | 5,210 | 115,200 | 5,210 |
| 2021-08-04 | 5,120 | 5,200 | 5,080 | 5,150 | 83,100 | 5,150 |
| 2021-08-03 | 5,160 | 5,200 | 5,070 | 5,160 | 53,200 | 5,160 |
| 2021-08-02 | 5,260 | 5,310 | 5,170 | 5,180 | 61,900 | 5,180 |
| 2021-07-30 | 5,380 | 5,380 | 5,180 | 5,200 | 75,600 | 5,200 |
| 2021-07-29 | 5,380 | 5,440 | 5,200 | 5,380 | 284,800 | 5,380 |
| 2021-07-28 | 5,660 | 5,790 | 5,390 | 5,410 | 99,500 | 5,410 |
| 2021-07-27 | 5,550 | 5,680 | 5,520 | 5,620 | 100,300 | 5,620 |
| 2021-07-26 | 5,350 | 5,500 | 5,320 | 5,460 | 78,600 | 5,460 |
| 2021-07-21 | 5,320 | 5,380 | 5,280 | 5,290 | 55,100 | 5,290 |
| 2021-07-20 | 5,160 | 5,290 | 5,140 | 5,170 | 62,400 | 5,170 |
| 2021-07-19 | 5,380 | 5,430 | 5,160 | 5,170 | 107,100 | 5,170 |
| 2021-07-16 | 5,370 | 5,530 | 5,350 | 5,480 | 62,200 | 5,480 |
| 2021-07-15 | 5,650 | 5,650 | 5,310 | 5,460 | 115,100 | 5,460 |
| 2021-07-14 | 5,600 | 5,650 | 5,490 | 5,560 | 64,000 | 5,560 |
| 2021-07-13 | 5,430 | 5,610 | 5,420 | 5,500 | 71,500 | 5,500 |
| 2021-07-12 | 5,390 | 5,510 | 5,300 | 5,440 | 98,800 | 5,440 |
| 2021-07-09 | 5,100 | 5,220 | 5,040 | 5,200 | 126,200 | 5,200 |
| 2021-07-08 | 5,330 | 5,330 | 5,150 | 5,150 | 141,300 | 5,150 |
| 2021-07-07 | 5,360 | 5,500 | 5,350 | 5,420 | 110,100 | 5,420 |
| 2021-07-06 | 5,430 | 5,510 | 5,350 | 5,440 | 92,100 | 5,440 |
| 2021-07-05 | 5,540 | 5,640 | 5,530 | 5,530 | 49,600 | 5,530 |
| 2021-07-02 | 5,300 | 5,550 | 5,300 | 5,520 | 113,700 | 5,520 |
| 2021-07-01 | 5,600 | 5,610 | 5,280 | 5,290 | 101,300 | 5,290 |
| 2021-06-30 | 5,660 | 5,680 | 5,530 | 5,630 | 47,100 | 5,630 |
| 2021-06-29 | 5,560 | 5,670 | 5,520 | 5,590 | 126,100 | 5,590 |
| 2021-06-28 | 5,670 | 5,800 | 5,570 | 5,590 | 83,000 | 5,590 |
| 2021-06-25 | 5,750 | 5,880 | 5,600 | 5,700 | 119,400 | 5,700 |
| 2021-06-24 | 5,600 | 5,640 | 5,520 | 5,540 | 104,800 | 5,540 |
| 2021-06-23 | 5,670 | 5,730 | 5,590 | 5,620 | 127,400 | 5,620 |
| 2021-06-22 | 5,740 | 5,850 | 5,630 | 5,770 | 161,500 | 5,770 |
| 2021-06-21 | 5,790 | 5,930 | 5,570 | 5,730 | 177,200 | 5,730 |
| 2021-06-18 | 6,030 | 6,240 | 5,920 | 5,990 | 368,200 | 5,990 |
| 2021-06-17 | 6,080 | 6,180 | 6,060 | 6,080 | 78,200 | 6,080 |
| 2021-06-16 | 6,290 | 6,350 | 6,080 | 6,100 | 133,900 | 6,100 |
| 2021-06-15 | 6,180 | 6,560 | 6,180 | 6,390 | 112,100 | 6,390 |
| 2021-06-14 | 6,330 | 6,410 | 6,240 | 6,260 | 94,900 | 6,260 |
| 2021-06-11 | 6,450 | 6,480 | 6,260 | 6,430 | 109,100 | 6,430 |
| 2021-06-10 | 6,110 | 6,300 | 6,110 | 6,290 | 64,600 | 6,290 |
| 2021-06-09 | 6,300 | 6,370 | 6,190 | 6,210 | 80,300 | 6,210 |
| 2021-06-08 | 6,120 | 6,340 | 6,120 | 6,320 | 69,600 | 6,320 |
| 2021-06-07 | 6,110 | 6,280 | 6,060 | 6,120 | 87,400 | 6,120 |
| 2021-06-04 | 6,190 | 6,240 | 6,010 | 6,040 | 108,700 | 6,040 |
| 2021-06-03 | 6,300 | 6,340 | 6,070 | 6,090 | 184,200 | 6,090 |
| 2021-06-02 | 6,440 | 6,490 | 6,310 | 6,370 | 126,600 | 6,370 |
| 2021-06-01 | 6,400 | 6,410 | 6,160 | 6,350 | 89,600 | 6,350 |
| 2021-05-31 | 6,420 | 6,490 | 6,270 | 6,380 | 96,600 | 6,380 |
| 2021-05-28 | 6,160 | 6,310 | 6,130 | 6,220 | 141,200 | 6,220 |
| 2021-05-27 | 5,950 | 6,230 | 5,920 | 6,110 | 528,100 | 6,110 |
| 2021-05-26 | 6,120 | 6,200 | 5,930 | 5,950 | 150,000 | 5,950 |
| 2021-05-25 | 6,150 | 6,270 | 6,100 | 6,170 | 208,100 | 6,170 |
| 2021-05-24 | 6,050 | 6,180 | 5,910 | 6,020 | 214,900 | 6,020 |
| 2021-05-21 | 5,550 | 5,970 | 5,530 | 5,930 | 278,400 | 5,930 |
| 2021-05-20 | 5,200 | 5,570 | 5,140 | 5,460 | 218,700 | 5,460 |
| 2021-05-19 | 5,320 | 5,400 | 5,270 | 5,300 | 201,700 | 5,300 |
| 2021-05-18 | 5,370 | 5,560 | 5,370 | 5,470 | 157,100 | 5,470 |
| 2021-05-17 | 5,320 | 5,500 | 5,290 | 5,350 | 187,300 | 5,350 |
| 2021-05-14 | 5,500 | 5,520 | 5,230 | 5,290 | 187,700 | 5,290 |
| 2021-05-13 | 5,310 | 5,540 | 5,310 | 5,450 | 172,900 | 5,450 |
| 2021-05-12 | 5,430 | 5,500 | 5,140 | 5,460 | 258,300 | 5,460 |
| 2021-05-11 | 5,700 | 5,900 | 5,400 | 5,660 | 657,400 | 5,660 |
| 2021-05-10 | 5,320 | 5,320 | 5,320 | 5,320 | 14,300 | 5,320 |
| 2021-05-07 | 4,610 | 4,670 | 4,580 | 4,615 | 64,600 | 4,615 |
| 2021-05-06 | 4,550 | 4,735 | 4,550 | 4,615 | 103,000 | 4,615 |
| 2021-04-30 | 4,765 | 4,820 | 4,580 | 4,595 | 137,500 | 4,595 |
| 2021-04-28 | 4,700 | 4,885 | 4,585 | 4,835 | 533,900 | 4,835 |
| 2021-04-27 | 4,660 | 4,825 | 4,570 | 4,790 | 208,600 | 4,790 |
| 2021-04-26 | 4,650 | 4,765 | 4,600 | 4,620 | 80,900 | 4,620 |
| 2021-04-23 | 4,525 | 4,635 | 4,525 | 4,605 | 75,100 | 4,605 |
| 2021-04-22 | 4,655 | 4,730 | 4,540 | 4,570 | 128,800 | 4,570 |
| 2021-04-21 | 4,595 | 4,730 | 4,460 | 4,725 | 143,000 | 4,725 |
| 2021-04-20 | 4,600 | 4,735 | 4,540 | 4,660 | 97,100 | 4,660 |
| 2021-04-19 | 4,630 | 4,730 | 4,595 | 4,635 | 75,900 | 4,635 |
| 2021-04-16 | 4,600 | 4,700 | 4,535 | 4,650 | 93,100 | 4,650 |
| 2021-04-15 | 4,430 | 4,705 | 4,385 | 4,695 | 158,400 | 4,695 |
| 2021-04-14 | 4,375 | 4,455 | 4,305 | 4,415 | 92,500 | 4,415 |
| 2021-04-13 | 4,395 | 4,505 | 4,385 | 4,415 | 136,300 | 4,415 |
| 2021-04-12 | 4,380 | 4,385 | 4,280 | 4,295 | 75,200 | 4,295 |
| 2021-04-09 | 4,450 | 4,515 | 4,280 | 4,310 | 101,000 | 4,310 |
| 2021-04-08 | 4,165 | 4,370 | 4,135 | 4,330 | 137,600 | 4,330 |
| 2021-04-07 | 4,120 | 4,250 | 4,120 | 4,185 | 82,100 | 4,185 |
| 2021-04-06 | 4,030 | 4,105 | 4,005 | 4,050 | 107,200 | 4,050 |
| 2021-04-05 | 3,875 | 4,015 | 3,875 | 3,980 | 61,100 | 3,980 |
| 2021-04-02 | 3,890 | 3,970 | 3,825 | 3,875 | 94,600 | 3,875 |
| 2021-04-01 | 4,015 | 4,050 | 3,920 | 3,920 | 74,800 | 3,920 |
| 2021-03-31 | 4,065 | 4,180 | 3,985 | 3,995 | 83,500 | 3,995 |
| 2021-03-30 | 4,065 | 4,105 | 3,900 | 4,075 | 101,100 | 4,075 |
| 2021-03-29 | 4,140 | 4,240 | 4,055 | 4,135 | 132,500 | 4,135 |
| 2021-03-26 | 4,230 | 4,325 | 4,140 | 4,155 | 93,900 | 4,155 |
| 2021-03-25 | 4,055 | 4,235 | 4,055 | 4,200 | 93,800 | 4,200 |
| 2021-03-24 | 4,130 | 4,175 | 4,060 | 4,065 | 65,000 | 4,065 |
| 2021-03-23 | 4,205 | 4,260 | 4,125 | 4,125 | 51,700 | 4,125 |
| 2021-03-22 | 4,240 | 4,250 | 4,105 | 4,135 | 55,000 | 4,135 |
| 2021-03-19 | 4,240 | 4,350 | 4,200 | 4,280 | 120,900 | 4,280 |
| 2021-03-18 | 4,155 | 4,210 | 4,150 | 4,200 | 29,900 | 4,200 |
| 2021-03-17 | 4,115 | 4,220 | 4,080 | 4,160 | 65,300 | 4,160 |
| 2021-03-16 | 4,095 | 4,125 | 4,055 | 4,115 | 45,800 | 4,115 |
| 2021-03-15 | 4,075 | 4,145 | 4,070 | 4,125 | 46,800 | 4,125 |
| 2021-03-12 | 4,090 | 4,135 | 4,025 | 4,110 | 62,200 | 4,110 |
| 2021-03-11 | 4,000 | 4,165 | 3,910 | 4,115 | 100,800 | 4,115 |
| 2021-03-10 | 4,180 | 4,315 | 4,030 | 4,105 | 182,600 | 4,105 |
| 2021-03-09 | 4,000 | 4,320 | 3,980 | 4,180 | 311,100 | 4,180 |
| 2021-03-08 | 3,915 | 4,100 | 3,905 | 4,035 | 234,000 | 4,035 |
| 2021-03-05 | 3,665 | 3,900 | 3,655 | 3,900 | 153,500 | 3,900 |
| 2021-03-04 | 3,700 | 3,750 | 3,685 | 3,725 | 46,400 | 3,725 |
| 2021-03-03 | 3,800 | 3,850 | 3,695 | 3,740 | 84,200 | 3,740 |
| 2021-03-02 | 3,850 | 3,850 | 3,690 | 3,775 | 138,700 | 3,775 |
| 2021-03-01 | 3,510 | 3,540 | 3,405 | 3,530 | 57,500 | 3,530 |
| 2021-02-26 | 3,500 | 3,595 | 3,460 | 3,515 | 76,900 | 3,515 |
| 2021-02-25 | 3,515 | 3,690 | 3,455 | 3,630 | 85,200 | 3,630 |
| 2021-02-24 | 3,455 | 3,475 | 3,400 | 3,450 | 62,100 | 3,450 |
| 2021-02-22 | 3,425 | 3,545 | 3,425 | 3,500 | 49,700 | 3,500 |
| 2021-02-19 | 3,505 | 3,535 | 3,340 | 3,425 | 100,400 | 3,425 |
| 2021-02-18 | 3,605 | 3,635 | 3,500 | 3,500 | 81,500 | 3,500 |
| 2021-02-17 | 3,675 | 3,700 | 3,540 | 3,565 | 135,400 | 3,565 |
| 2021-02-16 | 3,750 | 3,780 | 3,695 | 3,745 | 137,300 | 3,745 |
| 2021-02-15 | 3,920 | 3,935 | 3,555 | 3,770 | 173,300 | 3,770 |
| 2021-02-12 | 3,850 | 3,950 | 3,825 | 3,880 | 77,200 | 3,880 |
| 2021-02-10 | 3,830 | 3,915 | 3,785 | 3,850 | 114,000 | 3,850 |
| 2021-02-09 | 3,895 | 3,895 | 3,740 | 3,865 | 143,300 | 3,865 |
| 2021-02-08 | 3,945 | 3,960 | 3,880 | 3,930 | 62,800 | 3,930 |
| 2021-02-05 | 3,910 | 3,960 | 3,860 | 3,930 | 81,300 | 3,930 |
| 2021-02-04 | 3,950 | 3,965 | 3,905 | 3,930 | 73,900 | 3,930 |
| 2021-02-03 | 3,925 | 3,950 | 3,870 | 3,950 | 76,100 | 3,950 |
| 2021-02-02 | 3,935 | 3,960 | 3,870 | 3,890 | 68,900 | 3,890 |
| 2021-02-01 | 3,780 | 3,970 | 3,780 | 3,890 | 150,800 | 3,890 |
| 2021-01-29 | 3,755 | 3,845 | 3,740 | 3,800 | 177,200 | 3,800 |
| 2021-01-28 | 3,700 | 3,860 | 3,620 | 3,800 | 1,251,300 | 3,800 |
| 2021-01-27 | 3,770 | 3,860 | 3,575 | 3,755 | 405,800 | 3,755 |
| 2021-01-26 | 3,980 | 4,040 | 3,775 | 3,840 | 264,100 | 3,840 |
| 2021-01-25 | 3,890 | 4,140 | 3,855 | 4,095 | 394,500 | 4,095 |
| 2021-01-22 | 3,820 | 3,845 | 3,755 | 3,840 | 231,200 | 3,840 |
| 2021-01-21 | 3,615 | 3,845 | 3,610 | 3,755 | 285,400 | 3,755 |
| 2021-01-20 | 3,490 | 3,650 | 3,480 | 3,580 | 322,500 | 3,580 |
| 2021-01-19 | 3,465 | 3,490 | 3,420 | 3,455 | 143,500 | 3,455 |
| 2021-01-18 | 3,395 | 3,505 | 3,370 | 3,465 | 282,400 | 3,465 |
| 2021-01-15 | 3,380 | 3,400 | 3,365 | 3,395 | 162,900 | 3,395 |
| 2021-01-14 | 3,325 | 3,390 | 3,280 | 3,370 | 178,100 | 3,370 |
| 2021-01-13 | 3,310 | 3,395 | 3,305 | 3,395 | 209,700 | 3,395 |
| 2021-01-12 | 3,330 | 3,415 | 3,225 | 3,370 | 365,500 | 3,370 |
| 2021-01-08 | 3,290 | 3,300 | 3,200 | 3,280 | 141,200 | 3,280 |
| 2021-01-07 | 3,290 | 3,300 | 3,255 | 3,300 | 187,900 | 3,300 |
| 2021-01-06 | 3,245 | 3,295 | 3,105 | 3,290 | 215,300 | 3,290 |
| 2021-01-05 | 3,190 | 3,300 | 3,175 | 3,290 | 350,700 | 3,290 |
| 2021-01-04 | 3,150 | 3,200 | 3,130 | 3,200 | 150,300 | 3,200 |
分割・併合履歴 ： [1990-03-27]1株→1.25株
