7952 (株)河合楽器製作所 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 | 3,395 | 3,425 | 3,370 | 3,420 | 7,900 | 3,420 |
| 2021-12-29 | 3,410 | 3,415 | 3,365 | 3,395 | 12,400 | 3,395 |
| 2021-12-28 | 3,355 | 3,420 | 3,355 | 3,410 | 10,500 | 3,410 |
| 2021-12-27 | 3,470 | 3,470 | 3,340 | 3,355 | 12,500 | 3,355 |
| 2021-12-24 | 3,390 | 3,425 | 3,380 | 3,410 | 8,000 | 3,410 |
| 2021-12-23 | 3,460 | 3,460 | 3,375 | 3,380 | 10,400 | 3,380 |
| 2021-12-22 | 3,375 | 3,470 | 3,350 | 3,445 | 11,300 | 3,445 |
| 2021-12-21 | 3,420 | 3,460 | 3,370 | 3,375 | 12,200 | 3,375 |
| 2021-12-20 | 3,530 | 3,575 | 3,420 | 3,420 | 19,000 | 3,420 |
| 2021-12-17 | 3,600 | 3,660 | 3,490 | 3,530 | 46,500 | 3,530 |
| 2021-12-16 | 3,460 | 3,580 | 3,440 | 3,580 | 61,400 | 3,580 |
| 2021-12-15 | 3,300 | 3,330 | 3,255 | 3,310 | 13,600 | 3,310 |
| 2021-12-14 | 3,385 | 3,385 | 3,265 | 3,280 | 28,300 | 3,280 |
| 2021-12-13 | 3,520 | 3,520 | 3,370 | 3,385 | 22,300 | 3,385 |
| 2021-12-10 | 3,400 | 3,525 | 3,395 | 3,500 | 42,400 | 3,500 |
| 2021-12-09 | 3,395 | 3,410 | 3,335 | 3,400 | 15,700 | 3,400 |
| 2021-12-08 | 3,330 | 3,430 | 3,330 | 3,395 | 20,500 | 3,395 |
| 2021-12-07 | 3,290 | 3,350 | 3,270 | 3,330 | 18,000 | 3,330 |
| 2021-12-06 | 3,335 | 3,335 | 3,260 | 3,290 | 19,700 | 3,290 |
| 2021-12-03 | 3,195 | 3,280 | 3,190 | 3,275 | 13,700 | 3,275 |
| 2021-12-02 | 3,195 | 3,260 | 3,165 | 3,180 | 16,000 | 3,180 |
| 2021-12-01 | 3,170 | 3,240 | 3,120 | 3,215 | 29,100 | 3,215 |
| 2021-11-30 | 3,235 | 3,315 | 3,190 | 3,210 | 17,800 | 3,210 |
| 2021-11-29 | 3,200 | 3,280 | 3,200 | 3,205 | 22,100 | 3,205 |
| 2021-11-26 | 3,295 | 3,315 | 3,250 | 3,270 | 22,600 | 3,270 |
| 2021-11-25 | 3,340 | 3,360 | 3,305 | 3,340 | 10,100 | 3,340 |
| 2021-11-24 | 3,330 | 3,345 | 3,295 | 3,320 | 13,800 | 3,320 |
| 2021-11-22 | 3,360 | 3,375 | 3,315 | 3,330 | 7,200 | 3,330 |
| 2021-11-19 | 3,345 | 3,385 | 3,310 | 3,380 | 11,700 | 3,380 |
| 2021-11-18 | 3,365 | 3,365 | 3,300 | 3,305 | 21,400 | 3,305 |
| 2021-11-17 | 3,450 | 3,450 | 3,375 | 3,400 | 17,500 | 3,400 |
| 2021-11-16 | 3,545 | 3,545 | 3,460 | 3,465 | 11,700 | 3,465 |
| 2021-11-15 | 3,570 | 3,570 | 3,505 | 3,515 | 14,400 | 3,515 |
| 2021-11-12 | 3,520 | 3,595 | 3,510 | 3,570 | 17,200 | 3,570 |
| 2021-11-11 | 3,475 | 3,500 | 3,390 | 3,475 | 32,900 | 3,475 |
| 2021-11-10 | 3,550 | 3,610 | 3,445 | 3,470 | 96,000 | 3,470 |
| 2021-11-09 | 3,395 | 3,485 | 3,365 | 3,365 | 34,200 | 3,365 |
| 2021-11-08 | 3,485 | 3,485 | 3,370 | 3,410 | 19,000 | 3,410 |
| 2021-11-05 | 3,545 | 3,550 | 3,440 | 3,440 | 15,300 | 3,440 |
| 2021-11-04 | 3,565 | 3,575 | 3,510 | 3,545 | 23,200 | 3,545 |
| 2021-11-02 | 3,560 | 3,610 | 3,540 | 3,555 | 11,000 | 3,555 |
| 2021-11-01 | 3,580 | 3,585 | 3,535 | 3,585 | 9,400 | 3,585 |
| 2021-10-29 | 3,560 | 3,560 | 3,465 | 3,510 | 18,900 | 3,510 |
| 2021-10-28 | 3,535 | 3,560 | 3,495 | 3,525 | 18,200 | 3,525 |
| 2021-10-27 | 3,630 | 3,630 | 3,525 | 3,525 | 12,700 | 3,525 |
| 2021-10-26 | 3,550 | 3,640 | 3,550 | 3,635 | 18,300 | 3,635 |
| 2021-10-25 | 3,510 | 3,570 | 3,510 | 3,545 | 12,300 | 3,545 |
| 2021-10-22 | 3,535 | 3,580 | 3,500 | 3,540 | 16,400 | 3,540 |
| 2021-10-21 | 3,615 | 3,640 | 3,575 | 3,590 | 25,100 | 3,590 |
| 2021-10-20 | 3,615 | 3,640 | 3,575 | 3,590 | 25,100 | 3,590 |
| 2021-10-19 | 3,510 | 3,575 | 3,485 | 3,575 | 12,700 | 3,575 |
| 2021-10-18 | 3,575 | 3,575 | 3,495 | 3,520 | 15,300 | 3,520 |
| 2021-10-15 | 3,435 | 3,535 | 3,420 | 3,530 | 14,400 | 3,530 |
| 2021-10-14 | 3,420 | 3,455 | 3,415 | 3,455 | 8,800 | 3,455 |
| 2021-10-13 | 3,425 | 3,475 | 3,390 | 3,455 | 26,400 | 3,455 |
| 2021-10-12 | 3,460 | 3,470 | 3,415 | 3,430 | 8,200 | 3,430 |
| 2021-10-11 | 3,370 | 3,500 | 3,360 | 3,460 | 13,200 | 3,460 |
| 2021-10-08 | 3,395 | 3,430 | 3,355 | 3,365 | 15,400 | 3,365 |
| 2021-10-07 | 3,375 | 3,450 | 3,360 | 3,385 | 14,800 | 3,385 |
| 2021-10-06 | 3,430 | 3,505 | 3,365 | 3,375 | 29,600 | 3,375 |
| 2021-10-05 | 3,435 | 3,440 | 3,320 | 3,390 | 42,600 | 3,390 |
| 2021-10-04 | 3,610 | 3,615 | 3,460 | 3,500 | 28,200 | 3,500 |
| 2021-10-01 | 3,595 | 3,600 | 3,470 | 3,505 | 42,400 | 3,505 |
| 2021-09-30 | 3,700 | 3,710 | 3,630 | 3,630 | 37,600 | 3,630 |
| 2021-09-29 | 3,750 | 3,750 | 3,650 | 3,725 | 38,000 | 3,725 |
| 2021-09-28 | 3,800 | 3,800 | 3,710 | 3,795 | 35,100 | 3,795 |
| 2021-09-27 | 3,865 | 3,890 | 3,780 | 3,815 | 25,400 | 3,815 |
| 2021-09-24 | 3,845 | 3,870 | 3,805 | 3,855 | 49,200 | 3,855 |
| 2021-09-22 | 3,905 | 3,910 | 3,805 | 3,810 | 21,500 | 3,810 |
| 2021-09-21 | 3,960 | 3,960 | 3,900 | 3,910 | 26,600 | 3,910 |
| 2021-09-17 | 4,120 | 4,140 | 4,050 | 4,080 | 30,300 | 4,080 |
| 2021-09-16 | 4,060 | 4,275 | 4,060 | 4,130 | 55,500 | 4,130 |
| 2021-09-15 | 4,050 | 4,070 | 3,985 | 4,030 | 25,400 | 4,030 |
| 2021-09-14 | 4,160 | 4,160 | 4,080 | 4,110 | 24,900 | 4,110 |
| 2021-09-13 | 4,180 | 4,240 | 4,105 | 4,160 | 26,600 | 4,160 |
| 2021-09-10 | 4,115 | 4,220 | 4,035 | 4,220 | 59,100 | 4,220 |
| 2021-09-09 | 4,190 | 4,200 | 4,125 | 4,160 | 19,000 | 4,160 |
| 2021-09-08 | 4,225 | 4,325 | 4,205 | 4,240 | 26,500 | 4,240 |
| 2021-09-07 | 4,400 | 4,405 | 4,200 | 4,235 | 70,800 | 4,235 |
| 2021-09-06 | 4,010 | 4,230 | 3,950 | 4,220 | 61,500 | 4,220 |
| 2021-09-03 | 3,665 | 3,895 | 3,650 | 3,870 | 34,700 | 3,870 |
| 2021-09-02 | 3,705 | 3,730 | 3,650 | 3,665 | 16,600 | 3,665 |
| 2021-09-01 | 3,740 | 3,740 | 3,685 | 3,705 | 23,500 | 3,705 |
| 2021-08-31 | 3,720 | 3,765 | 3,720 | 3,740 | 9,000 | 3,740 |
| 2021-08-30 | 3,780 | 3,815 | 3,760 | 3,775 | 6,900 | 3,775 |
| 2021-08-27 | 3,810 | 3,810 | 3,700 | 3,765 | 22,000 | 3,765 |
| 2021-08-26 | 3,865 | 3,880 | 3,810 | 3,850 | 9,700 | 3,850 |
| 2021-08-25 | 3,930 | 3,930 | 3,840 | 3,860 | 12,100 | 3,860 |
| 2021-08-24 | 3,810 | 3,895 | 3,810 | 3,890 | 10,800 | 3,890 |
| 2021-08-23 | 3,810 | 3,855 | 3,745 | 3,795 | 13,900 | 3,795 |
| 2021-08-20 | 3,865 | 3,865 | 3,720 | 3,740 | 21,100 | 3,740 |
| 2021-08-19 | 3,905 | 3,935 | 3,860 | 3,880 | 21,700 | 3,880 |
| 2021-08-18 | 4,040 | 4,100 | 3,890 | 3,915 | 27,400 | 3,915 |
| 2021-08-17 | 3,985 | 4,125 | 3,920 | 4,040 | 33,600 | 4,040 |
| 2021-08-16 | 4,035 | 4,055 | 3,970 | 4,005 | 22,600 | 4,005 |
| 2021-08-13 | 4,160 | 4,160 | 4,045 | 4,095 | 18,100 | 4,095 |
| 2021-08-12 | 4,210 | 4,210 | 4,075 | 4,160 | 23,000 | 4,160 |
| 2021-08-11 | 4,250 | 4,270 | 4,195 | 4,220 | 17,000 | 4,220 |
| 2021-08-10 | 4,435 | 4,435 | 4,260 | 4,260 | 31,100 | 4,260 |
| 2021-08-06 | 4,405 | 4,525 | 4,345 | 4,405 | 44,700 | 4,405 |
| 2021-08-05 | 4,370 | 4,490 | 4,280 | 4,335 | 37,300 | 4,335 |
| 2021-08-04 | 4,385 | 4,430 | 4,365 | 4,370 | 17,000 | 4,370 |
| 2021-08-03 | 4,350 | 4,420 | 4,280 | 4,385 | 20,100 | 4,385 |
| 2021-08-02 | 4,450 | 4,460 | 4,345 | 4,380 | 19,200 | 4,380 |
| 2021-07-30 | 4,460 | 4,575 | 4,405 | 4,405 | 23,000 | 4,405 |
| 2021-07-29 | 4,395 | 4,515 | 4,335 | 4,460 | 34,200 | 4,460 |
| 2021-07-28 | 4,255 | 4,415 | 4,255 | 4,335 | 30,600 | 4,335 |
| 2021-07-27 | 4,220 | 4,345 | 4,220 | 4,270 | 30,000 | 4,270 |
| 2021-07-26 | 4,145 | 4,270 | 4,115 | 4,220 | 24,900 | 4,220 |
| 2021-07-21 | 4,075 | 4,175 | 4,065 | 4,075 | 14,700 | 4,075 |
| 2021-07-20 | 4,000 | 4,045 | 3,955 | 4,010 | 14,300 | 4,010 |
| 2021-07-19 | 4,090 | 4,150 | 4,010 | 4,010 | 32,200 | 4,010 |
| 2021-07-16 | 4,065 | 4,280 | 4,065 | 4,180 | 52,600 | 4,180 |
| 2021-07-15 | 4,350 | 4,370 | 4,015 | 4,030 | 73,400 | 4,030 |
| 2021-07-14 | 3,980 | 4,035 | 3,975 | 4,000 | 6,900 | 4,000 |
| 2021-07-13 | 4,075 | 4,100 | 4,000 | 4,000 | 10,000 | 4,000 |
| 2021-07-12 | 3,995 | 4,085 | 3,995 | 4,075 | 8,900 | 4,075 |
| 2021-07-09 | 4,010 | 4,020 | 3,945 | 3,995 | 15,900 | 3,995 |
| 2021-07-08 | 4,125 | 4,140 | 4,010 | 4,025 | 11,300 | 4,025 |
| 2021-07-07 | 3,930 | 4,130 | 3,930 | 4,110 | 37,400 | 4,110 |
| 2021-07-06 | 3,920 | 4,015 | 3,900 | 3,930 | 22,600 | 3,930 |
| 2021-07-05 | 3,850 | 3,870 | 3,820 | 3,850 | 4,800 | 3,850 |
| 2021-07-02 | 3,790 | 3,860 | 3,790 | 3,850 | 8,200 | 3,850 |
| 2021-07-01 | 3,815 | 3,815 | 3,780 | 3,790 | 5,500 | 3,790 |
| 2021-06-30 | 3,950 | 3,950 | 3,820 | 3,855 | 12,600 | 3,855 |
| 2021-06-29 | 3,790 | 3,950 | 3,790 | 3,900 | 36,700 | 3,900 |
| 2021-06-28 | 3,885 | 3,885 | 3,735 | 3,770 | 21,800 | 3,770 |
| 2021-06-25 | 3,965 | 3,965 | 3,835 | 3,865 | 16,200 | 3,865 |
| 2021-06-24 | 3,905 | 4,015 | 3,905 | 3,935 | 26,500 | 3,935 |
| 2021-06-23 | 3,850 | 3,945 | 3,850 | 3,935 | 15,400 | 3,935 |
| 2021-06-22 | 3,765 | 3,850 | 3,765 | 3,850 | 21,400 | 3,850 |
| 2021-06-21 | 3,700 | 3,765 | 3,650 | 3,715 | 19,700 | 3,715 |
| 2021-06-18 | 3,755 | 3,755 | 3,680 | 3,700 | 7,700 | 3,700 |
| 2021-06-17 | 3,710 | 3,805 | 3,710 | 3,730 | 15,900 | 3,730 |
| 2021-06-16 | 3,720 | 3,730 | 3,690 | 3,720 | 7,900 | 3,720 |
| 2021-06-15 | 3,750 | 3,750 | 3,700 | 3,735 | 8,000 | 3,735 |
| 2021-06-14 | 3,600 | 3,775 | 3,590 | 3,760 | 16,400 | 3,760 |
| 2021-06-11 | 3,650 | 3,650 | 3,575 | 3,600 | 20,700 | 3,600 |
| 2021-06-10 | 3,650 | 3,750 | 3,645 | 3,665 | 24,700 | 3,665 |
| 2021-06-09 | 3,570 | 3,670 | 3,570 | 3,655 | 20,500 | 3,655 |
| 2021-06-08 | 3,640 | 3,655 | 3,555 | 3,600 | 28,700 | 3,600 |
| 2021-06-07 | 3,705 | 3,750 | 3,645 | 3,645 | 21,300 | 3,645 |
| 2021-06-04 | 3,700 | 3,765 | 3,645 | 3,660 | 31,200 | 3,660 |
| 2021-06-03 | 3,850 | 3,860 | 3,680 | 3,695 | 34,300 | 3,695 |
| 2021-06-02 | 3,855 | 3,890 | 3,795 | 3,870 | 15,800 | 3,870 |
| 2021-06-01 | 3,785 | 3,910 | 3,775 | 3,910 | 17,700 | 3,910 |
| 2021-05-31 | 3,725 | 3,820 | 3,725 | 3,785 | 31,300 | 3,785 |
| 2021-05-28 | 3,840 | 3,840 | 3,685 | 3,730 | 36,000 | 3,730 |
| 2021-05-27 | 3,865 | 3,865 | 3,795 | 3,795 | 13,100 | 3,795 |
| 2021-05-26 | 3,935 | 3,940 | 3,780 | 3,800 | 25,000 | 3,800 |
| 2021-05-25 | 3,990 | 4,110 | 3,900 | 3,905 | 54,400 | 3,905 |
| 2021-05-24 | 3,910 | 3,985 | 3,910 | 3,960 | 8,100 | 3,960 |
| 2021-05-21 | 4,000 | 4,000 | 3,910 | 3,910 | 12,900 | 3,910 |
| 2021-05-20 | 3,925 | 4,015 | 3,915 | 3,975 | 27,400 | 3,975 |
| 2021-05-19 | 3,850 | 3,960 | 3,790 | 3,880 | 19,900 | 3,880 |
| 2021-05-18 | 3,730 | 3,860 | 3,730 | 3,850 | 15,800 | 3,850 |
| 2021-05-17 | 3,785 | 3,810 | 3,730 | 3,760 | 26,700 | 3,760 |
| 2021-05-14 | 3,910 | 4,010 | 3,785 | 3,785 | 70,900 | 3,785 |
| 2021-05-13 | 3,485 | 3,900 | 3,485 | 3,865 | 124,600 | 3,865 |
| 2021-05-12 | 3,525 | 3,600 | 3,485 | 3,575 | 38,200 | 3,575 |
| 2021-05-11 | 3,490 | 3,540 | 3,435 | 3,480 | 34,800 | 3,480 |
| 2021-05-10 | 3,395 | 3,490 | 3,370 | 3,490 | 34,000 | 3,490 |
| 2021-05-07 | 3,190 | 3,270 | 3,190 | 3,255 | 5,900 | 3,255 |
| 2021-05-06 | 3,180 | 3,240 | 3,170 | 3,195 | 5,700 | 3,195 |
| 2021-04-30 | 3,250 | 3,265 | 3,170 | 3,180 | 15,000 | 3,180 |
| 2021-04-28 | 3,215 | 3,265 | 3,180 | 3,250 | 15,300 | 3,250 |
| 2021-04-27 | 3,275 | 3,275 | 3,200 | 3,200 | 14,100 | 3,200 |
| 2021-04-26 | 3,290 | 3,290 | 3,225 | 3,255 | 19,700 | 3,255 |
| 2021-04-23 | 3,270 | 3,300 | 3,250 | 3,255 | 8,800 | 3,255 |
| 2021-04-22 | 3,270 | 3,310 | 3,260 | 3,285 | 15,300 | 3,285 |
| 2021-04-21 | 3,380 | 3,390 | 3,275 | 3,295 | 23,800 | 3,295 |
| 2021-04-20 | 3,450 | 3,455 | 3,395 | 3,410 | 12,300 | 3,410 |
| 2021-04-19 | 3,420 | 3,470 | 3,400 | 3,450 | 11,900 | 3,450 |
| 2021-04-16 | 3,470 | 3,470 | 3,405 | 3,420 | 7,200 | 3,420 |
| 2021-04-15 | 3,370 | 3,465 | 3,360 | 3,465 | 12,700 | 3,465 |
| 2021-04-14 | 3,395 | 3,415 | 3,360 | 3,410 | 21,200 | 3,410 |
| 2021-04-13 | 3,410 | 3,480 | 3,410 | 3,450 | 11,400 | 3,450 |
| 2021-04-12 | 3,425 | 3,475 | 3,405 | 3,465 | 12,200 | 3,465 |
| 2021-04-09 | 3,445 | 3,485 | 3,390 | 3,420 | 20,200 | 3,420 |
| 2021-04-08 | 3,440 | 3,485 | 3,420 | 3,465 | 16,800 | 3,465 |
| 2021-04-07 | 3,450 | 3,495 | 3,440 | 3,490 | 11,300 | 3,490 |
| 2021-04-06 | 3,515 | 3,530 | 3,460 | 3,475 | 14,900 | 3,475 |
| 2021-04-05 | 3,480 | 3,510 | 3,435 | 3,500 | 15,500 | 3,500 |
| 2021-04-02 | 3,490 | 3,505 | 3,455 | 3,485 | 11,000 | 3,485 |
| 2021-04-01 | 3,500 | 3,540 | 3,455 | 3,490 | 13,800 | 3,490 |
| 2021-03-31 | 3,510 | 3,575 | 3,495 | 3,500 | 9,700 | 3,500 |
| 2021-03-30 | 3,570 | 3,600 | 3,525 | 3,560 | 13,800 | 3,560 |
| 2021-03-29 | 3,605 | 3,635 | 3,520 | 3,600 | 28,200 | 3,600 |
| 2021-03-26 | 3,620 | 3,650 | 3,585 | 3,605 | 11,800 | 3,605 |
| 2021-03-25 | 3,545 | 3,595 | 3,480 | 3,595 | 16,300 | 3,595 |
| 2021-03-24 | 3,520 | 3,610 | 3,520 | 3,575 | 19,000 | 3,575 |
| 2021-03-23 | 3,635 | 3,655 | 3,525 | 3,565 | 18,600 | 3,565 |
| 2021-03-22 | 3,685 | 3,725 | 3,645 | 3,665 | 16,400 | 3,665 |
| 2021-03-19 | 3,615 | 3,735 | 3,590 | 3,730 | 34,000 | 3,730 |
| 2021-03-18 | 3,725 | 3,725 | 3,635 | 3,680 | 16,300 | 3,680 |
| 2021-03-17 | 3,720 | 3,725 | 3,660 | 3,725 | 16,100 | 3,725 |
| 2021-03-16 | 3,765 | 3,765 | 3,690 | 3,720 | 11,900 | 3,720 |
| 2021-03-15 | 3,615 | 3,765 | 3,615 | 3,760 | 21,800 | 3,760 |
| 2021-03-12 | 3,590 | 3,635 | 3,545 | 3,615 | 20,300 | 3,615 |
| 2021-03-11 | 3,520 | 3,605 | 3,485 | 3,590 | 23,200 | 3,590 |
| 2021-03-10 | 3,605 | 3,605 | 3,505 | 3,530 | 21,100 | 3,530 |
| 2021-03-09 | 3,630 | 3,670 | 3,585 | 3,605 | 28,700 | 3,605 |
| 2021-03-08 | 3,785 | 3,810 | 3,600 | 3,630 | 46,900 | 3,630 |
| 2021-03-05 | 3,550 | 3,650 | 3,515 | 3,645 | 29,500 | 3,645 |
| 2021-03-04 | 3,565 | 3,585 | 3,515 | 3,555 | 14,800 | 3,555 |
| 2021-03-03 | 3,520 | 3,590 | 3,450 | 3,570 | 18,700 | 3,570 |
| 2021-03-02 | 3,600 | 3,625 | 3,485 | 3,520 | 22,000 | 3,520 |
| 2021-03-01 | 3,590 | 3,635 | 3,555 | 3,585 | 13,000 | 3,585 |
| 2021-02-26 | 3,645 | 3,665 | 3,585 | 3,600 | 25,600 | 3,600 |
| 2021-02-25 | 3,615 | 3,675 | 3,520 | 3,655 | 22,700 | 3,655 |
| 2021-02-24 | 3,620 | 3,680 | 3,550 | 3,615 | 26,100 | 3,615 |
| 2021-02-22 | 3,540 | 3,675 | 3,540 | 3,650 | 30,900 | 3,650 |
| 2021-02-19 | 3,550 | 3,560 | 3,435 | 3,535 | 40,000 | 3,535 |
| 2021-02-18 | 3,495 | 3,690 | 3,495 | 3,605 | 67,100 | 3,605 |
| 2021-02-17 | 3,450 | 3,495 | 3,425 | 3,490 | 23,500 | 3,490 |
| 2021-02-16 | 3,400 | 3,460 | 3,395 | 3,415 | 25,400 | 3,415 |
| 2021-02-15 | 3,515 | 3,575 | 3,395 | 3,415 | 59,800 | 3,415 |
| 2021-02-12 | 3,200 | 3,545 | 3,155 | 3,525 | 136,100 | 3,525 |
| 2021-02-10 | 3,100 | 3,145 | 3,050 | 3,130 | 33,300 | 3,130 |
| 2021-02-09 | 3,025 | 3,095 | 3,005 | 3,080 | 18,300 | 3,080 |
| 2021-02-08 | 3,050 | 3,080 | 3,025 | 3,050 | 20,100 | 3,050 |
| 2021-02-05 | 2,824 | 3,005 | 2,824 | 2,997 | 35,300 | 2,997 |
| 2021-02-04 | 2,850 | 2,865 | 2,812 | 2,824 | 12,300 | 2,824 |
| 2021-02-03 | 2,871 | 2,881 | 2,816 | 2,840 | 13,800 | 2,840 |
| 2021-02-02 | 2,818 | 2,871 | 2,795 | 2,871 | 13,300 | 2,871 |
| 2021-02-01 | 2,663 | 2,840 | 2,658 | 2,833 | 40,000 | 2,833 |
| 2021-01-29 | 2,732 | 2,734 | 2,660 | 2,660 | 37,000 | 2,660 |
| 2021-01-28 | 2,738 | 2,801 | 2,735 | 2,768 | 42,300 | 2,768 |
| 2021-01-27 | 2,781 | 2,828 | 2,760 | 2,823 | 26,200 | 2,823 |
| 2021-01-26 | 2,856 | 2,856 | 2,763 | 2,781 | 22,400 | 2,781 |
| 2021-01-25 | 2,872 | 2,884 | 2,855 | 2,862 | 15,800 | 2,862 |
| 2021-01-22 | 2,850 | 2,890 | 2,847 | 2,865 | 28,800 | 2,865 |
| 2021-01-21 | 2,880 | 2,930 | 2,857 | 2,888 | 27,100 | 2,888 |
| 2021-01-20 | 2,850 | 2,903 | 2,792 | 2,895 | 40,300 | 2,895 |
| 2021-01-19 | 2,930 | 2,930 | 2,843 | 2,850 | 32,400 | 2,850 |
| 2021-01-18 | 2,982 | 2,988 | 2,926 | 2,928 | 16,800 | 2,928 |
| 2021-01-15 | 2,979 | 2,990 | 2,935 | 2,975 | 24,400 | 2,975 |
| 2021-01-14 | 3,045 | 3,065 | 2,938 | 2,979 | 39,400 | 2,979 |
| 2021-01-13 | 3,020 | 3,055 | 3,010 | 3,050 | 32,700 | 3,050 |
| 2021-01-12 | 3,110 | 3,110 | 3,000 | 3,000 | 33,300 | 3,000 |
| 2021-01-08 | 3,120 | 3,180 | 3,095 | 3,155 | 31,700 | 3,155 |
| 2021-01-07 | 3,150 | 3,160 | 3,100 | 3,110 | 15,900 | 3,110 |
| 2021-01-06 | 3,155 | 3,175 | 3,105 | 3,110 | 13,100 | 3,110 |
| 2021-01-05 | 3,160 | 3,215 | 3,140 | 3,170 | 37,400 | 3,170 |
| 2021-01-04 | 3,125 | 3,195 | 3,055 | 3,150 | 40,600 | 3,150 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
