8425 みずほリース(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 | 3,160 | 3,200 | 3,160 | 3,190 | 32,100 | 638 |
| 2021-12-29 | 3,160 | 3,190 | 3,160 | 3,190 | 38,600 | 638 |
| 2021-12-28 | 3,150 | 3,175 | 3,140 | 3,170 | 39,300 | 634 |
| 2021-12-27 | 3,120 | 3,140 | 3,105 | 3,130 | 33,500 | 626 |
| 2021-12-24 | 3,125 | 3,140 | 3,120 | 3,130 | 33,200 | 626 |
| 2021-12-23 | 3,125 | 3,125 | 3,100 | 3,120 | 21,700 | 624 |
| 2021-12-22 | 3,110 | 3,120 | 3,085 | 3,115 | 33,100 | 623 |
| 2021-12-21 | 3,080 | 3,110 | 3,070 | 3,095 | 48,800 | 619 |
| 2021-12-20 | 3,105 | 3,105 | 3,040 | 3,055 | 57,100 | 611 |
| 2021-12-17 | 3,160 | 3,160 | 3,100 | 3,125 | 70,200 | 625 |
| 2021-12-16 | 3,150 | 3,160 | 3,135 | 3,145 | 40,800 | 629 |
| 2021-12-15 | 3,120 | 3,145 | 3,120 | 3,125 | 29,900 | 625 |
| 2021-12-14 | 3,135 | 3,145 | 3,100 | 3,115 | 61,700 | 623 |
| 2021-12-13 | 3,150 | 3,165 | 3,130 | 3,135 | 48,100 | 627 |
| 2021-12-10 | 3,145 | 3,155 | 3,120 | 3,135 | 43,200 | 627 |
| 2021-12-09 | 3,155 | 3,155 | 3,125 | 3,130 | 40,600 | 626 |
| 2021-12-08 | 3,160 | 3,170 | 3,140 | 3,155 | 74,400 | 631 |
| 2021-12-07 | 3,145 | 3,180 | 3,125 | 3,175 | 59,800 | 635 |
| 2021-12-06 | 3,090 | 3,145 | 3,070 | 3,115 | 95,900 | 623 |
| 2021-12-03 | 3,050 | 3,095 | 3,035 | 3,090 | 71,500 | 618 |
| 2021-12-02 | 2,999 | 3,065 | 2,998 | 3,030 | 75,200 | 606 |
| 2021-12-01 | 2,975 | 3,055 | 2,973 | 3,050 | 112,000 | 610 |
| 2021-11-30 | 3,060 | 3,085 | 2,963 | 2,964 | 119,700 | 592.80 |
| 2021-11-29 | 3,040 | 3,080 | 3,005 | 3,035 | 81,900 | 607 |
| 2021-11-26 | 3,110 | 3,125 | 3,065 | 3,090 | 95,200 | 618 |
| 2021-11-25 | 3,105 | 3,130 | 3,090 | 3,105 | 56,900 | 621 |
| 2021-11-24 | 3,150 | 3,165 | 3,100 | 3,100 | 56,000 | 620 |
| 2021-11-22 | 3,110 | 3,145 | 3,095 | 3,115 | 48,100 | 623 |
| 2021-11-19 | 3,120 | 3,140 | 3,100 | 3,140 | 49,700 | 628 |
| 2021-11-18 | 3,100 | 3,135 | 3,080 | 3,120 | 91,100 | 624 |
| 2021-11-17 | 3,175 | 3,175 | 3,100 | 3,115 | 95,000 | 623 |
| 2021-11-16 | 3,165 | 3,190 | 3,160 | 3,175 | 48,700 | 635 |
| 2021-11-15 | 3,200 | 3,200 | 3,155 | 3,155 | 66,600 | 631 |
| 2021-11-12 | 3,155 | 3,200 | 3,150 | 3,170 | 87,100 | 634 |
| 2021-11-11 | 3,210 | 3,255 | 3,145 | 3,150 | 153,800 | 630 |
| 2021-11-10 | 3,490 | 3,510 | 3,210 | 3,210 | 331,600 | 642 |
| 2021-11-09 | 3,550 | 3,590 | 3,535 | 3,540 | 40,900 | 708 |
| 2021-11-08 | 3,525 | 3,565 | 3,520 | 3,560 | 40,500 | 712 |
| 2021-11-05 | 3,540 | 3,540 | 3,495 | 3,505 | 45,400 | 701 |
| 2021-11-04 | 3,585 | 3,595 | 3,535 | 3,575 | 80,100 | 715 |
| 2021-11-02 | 3,605 | 3,620 | 3,580 | 3,580 | 47,300 | 716 |
| 2021-11-01 | 3,550 | 3,605 | 3,545 | 3,605 | 60,400 | 721 |
| 2021-10-29 | 3,515 | 3,515 | 3,490 | 3,515 | 58,200 | 703 |
| 2021-10-28 | 3,540 | 3,540 | 3,495 | 3,525 | 69,600 | 705 |
| 2021-10-27 | 3,530 | 3,560 | 3,510 | 3,550 | 19,900 | 710 |
| 2021-10-26 | 3,515 | 3,540 | 3,505 | 3,525 | 27,100 | 705 |
| 2021-10-25 | 3,505 | 3,540 | 3,500 | 3,500 | 31,300 | 700 |
| 2021-10-22 | 3,475 | 3,525 | 3,465 | 3,525 | 64,000 | 705 |
| 2021-10-21 | 3,545 | 3,555 | 3,510 | 3,515 | 21,700 | 703 |
| 2021-10-20 | 3,605 | 3,615 | 3,545 | 3,545 | 57,900 | 709 |
| 2021-10-19 | 3,605 | 3,610 | 3,560 | 3,585 | 46,000 | 717 |
| 2021-10-18 | 3,575 | 3,605 | 3,565 | 3,600 | 48,400 | 720 |
| 2021-10-15 | 3,545 | 3,580 | 3,540 | 3,570 | 35,300 | 714 |
| 2021-10-14 | 3,545 | 3,545 | 3,490 | 3,530 | 59,900 | 706 |
| 2021-10-13 | 3,570 | 3,580 | 3,540 | 3,545 | 36,700 | 709 |
| 2021-10-12 | 3,600 | 3,600 | 3,575 | 3,585 | 29,900 | 717 |
| 2021-10-11 | 3,550 | 3,630 | 3,550 | 3,630 | 35,600 | 726 |
| 2021-10-08 | 3,560 | 3,585 | 3,540 | 3,550 | 51,700 | 710 |
| 2021-10-07 | 3,545 | 3,545 | 3,490 | 3,500 | 75,400 | 700 |
| 2021-10-06 | 3,560 | 3,585 | 3,500 | 3,510 | 86,000 | 702 |
| 2021-10-05 | 3,545 | 3,560 | 3,470 | 3,520 | 114,800 | 704 |
| 2021-10-04 | 3,610 | 3,625 | 3,540 | 3,585 | 137,300 | 717 |
| 2021-10-01 | 3,625 | 3,630 | 3,540 | 3,565 | 75,800 | 713 |
| 2021-09-30 | 3,635 | 3,680 | 3,635 | 3,640 | 55,800 | 728 |
| 2021-09-29 | 3,635 | 3,635 | 3,585 | 3,630 | 107,100 | 726 |
| 2021-09-28 | 3,665 | 3,735 | 3,655 | 3,720 | 83,900 | 744 |
| 2021-09-27 | 3,680 | 3,720 | 3,670 | 3,685 | 50,800 | 737 |
| 2021-09-24 | 3,680 | 3,705 | 3,665 | 3,670 | 63,800 | 734 |
| 2021-09-22 | 3,645 | 3,645 | 3,585 | 3,590 | 55,700 | 718 |
| 2021-09-21 | 3,640 | 3,690 | 3,630 | 3,655 | 89,000 | 731 |
| 2021-09-17 | 3,785 | 3,785 | 3,720 | 3,740 | 114,400 | 748 |
| 2021-09-16 | 3,775 | 3,785 | 3,735 | 3,785 | 67,400 | 757 |
| 2021-09-15 | 3,770 | 3,775 | 3,740 | 3,770 | 52,800 | 754 |
| 2021-09-14 | 3,800 | 3,845 | 3,790 | 3,840 | 87,500 | 768 |
| 2021-09-13 | 3,725 | 3,775 | 3,700 | 3,775 | 55,100 | 755 |
| 2021-09-10 | 3,660 | 3,720 | 3,660 | 3,720 | 98,600 | 744 |
| 2021-09-09 | 3,650 | 3,685 | 3,635 | 3,635 | 37,700 | 727 |
| 2021-09-08 | 3,685 | 3,700 | 3,650 | 3,665 | 64,000 | 733 |
| 2021-09-07 | 3,670 | 3,730 | 3,670 | 3,680 | 131,600 | 736 |
| 2021-09-06 | 3,630 | 3,630 | 3,605 | 3,620 | 43,200 | 724 |
| 2021-09-03 | 3,545 | 3,600 | 3,535 | 3,595 | 101,200 | 719 |
| 2021-09-02 | 3,505 | 3,575 | 3,505 | 3,525 | 132,500 | 705 |
| 2021-09-01 | 3,495 | 3,540 | 3,480 | 3,495 | 102,600 | 699 |
| 2021-08-31 | 3,555 | 3,565 | 3,515 | 3,515 | 110,300 | 703 |
| 2021-08-30 | 3,420 | 3,535 | 3,420 | 3,525 | 368,300 | 705 |
| 2021-08-27 | 3,420 | 3,470 | 3,420 | 3,470 | 71,100 | 694 |
| 2021-08-26 | 3,425 | 3,440 | 3,380 | 3,420 | 94,000 | 684 |
| 2021-08-25 | 3,440 | 3,450 | 3,395 | 3,410 | 63,200 | 682 |
| 2021-08-24 | 3,420 | 3,460 | 3,420 | 3,420 | 76,400 | 684 |
| 2021-08-23 | 3,475 | 3,515 | 3,430 | 3,435 | 101,200 | 687 |
| 2021-08-20 | 3,410 | 3,445 | 3,400 | 3,430 | 91,100 | 686 |
| 2021-08-19 | 3,440 | 3,445 | 3,390 | 3,390 | 56,800 | 678 |
| 2021-08-18 | 3,470 | 3,475 | 3,445 | 3,450 | 85,600 | 690 |
| 2021-08-17 | 3,505 | 3,515 | 3,435 | 3,450 | 130,300 | 690 |
| 2021-08-16 | 3,560 | 3,560 | 3,465 | 3,475 | 96,800 | 695 |
| 2021-08-13 | 3,610 | 3,620 | 3,565 | 3,575 | 55,200 | 715 |
| 2021-08-12 | 3,600 | 3,615 | 3,575 | 3,595 | 67,800 | 719 |
| 2021-08-11 | 3,560 | 3,575 | 3,490 | 3,565 | 163,600 | 713 |
| 2021-08-10 | 3,600 | 3,665 | 3,510 | 3,510 | 262,500 | 702 |
| 2021-08-06 | 3,755 | 3,810 | 3,750 | 3,790 | 51,500 | 758 |
| 2021-08-05 | 3,700 | 3,745 | 3,700 | 3,735 | 37,900 | 747 |
| 2021-08-04 | 3,670 | 3,735 | 3,665 | 3,725 | 57,400 | 745 |
| 2021-08-03 | 3,700 | 3,720 | 3,685 | 3,690 | 50,300 | 738 |
| 2021-08-02 | 3,645 | 3,700 | 3,640 | 3,700 | 75,200 | 740 |
| 2021-07-30 | 3,680 | 3,680 | 3,615 | 3,630 | 72,300 | 726 |
| 2021-07-29 | 3,685 | 3,690 | 3,650 | 3,685 | 48,400 | 737 |
| 2021-07-28 | 3,680 | 3,710 | 3,660 | 3,670 | 44,900 | 734 |
| 2021-07-27 | 3,655 | 3,680 | 3,640 | 3,670 | 50,400 | 734 |
| 2021-07-26 | 3,650 | 3,650 | 3,595 | 3,625 | 36,600 | 725 |
| 2021-07-21 | 3,580 | 3,620 | 3,555 | 3,555 | 35,500 | 711 |
| 2021-07-20 | 3,550 | 3,565 | 3,525 | 3,550 | 42,800 | 710 |
| 2021-07-19 | 3,605 | 3,605 | 3,550 | 3,570 | 60,000 | 714 |
| 2021-07-16 | 3,615 | 3,660 | 3,595 | 3,625 | 65,700 | 725 |
| 2021-07-15 | 3,620 | 3,660 | 3,620 | 3,650 | 58,400 | 730 |
| 2021-07-14 | 3,635 | 3,645 | 3,625 | 3,640 | 44,200 | 728 |
| 2021-07-13 | 3,630 | 3,655 | 3,620 | 3,655 | 59,100 | 731 |
| 2021-07-12 | 3,625 | 3,645 | 3,590 | 3,605 | 70,200 | 721 |
| 2021-07-09 | 3,505 | 3,565 | 3,470 | 3,565 | 96,100 | 713 |
| 2021-07-08 | 3,620 | 3,620 | 3,575 | 3,575 | 55,300 | 715 |
| 2021-07-07 | 3,640 | 3,655 | 3,620 | 3,620 | 59,400 | 724 |
| 2021-07-06 | 3,700 | 3,710 | 3,675 | 3,685 | 40,000 | 737 |
| 2021-07-05 | 3,740 | 3,740 | 3,690 | 3,700 | 68,100 | 740 |
| 2021-07-02 | 3,830 | 3,835 | 3,785 | 3,790 | 37,300 | 758 |
| 2021-07-01 | 3,765 | 3,825 | 3,755 | 3,805 | 76,000 | 761 |
| 2021-06-30 | 3,740 | 3,765 | 3,730 | 3,745 | 101,400 | 749 |
| 2021-06-29 | 3,685 | 3,695 | 3,655 | 3,695 | 52,400 | 739 |
| 2021-06-28 | 3,695 | 3,720 | 3,685 | 3,705 | 47,600 | 741 |
| 2021-06-25 | 3,700 | 3,700 | 3,680 | 3,680 | 47,500 | 736 |
| 2021-06-24 | 3,625 | 3,680 | 3,610 | 3,645 | 49,900 | 729 |
| 2021-06-23 | 3,640 | 3,655 | 3,615 | 3,620 | 44,000 | 724 |
| 2021-06-22 | 3,585 | 3,620 | 3,570 | 3,610 | 89,900 | 722 |
| 2021-06-21 | 3,500 | 3,520 | 3,490 | 3,515 | 78,800 | 703 |
| 2021-06-18 | 3,540 | 3,565 | 3,510 | 3,555 | 70,900 | 711 |
| 2021-06-17 | 3,520 | 3,535 | 3,510 | 3,525 | 46,200 | 705 |
| 2021-06-16 | 3,475 | 3,495 | 3,465 | 3,495 | 41,600 | 699 |
| 2021-06-15 | 3,500 | 3,510 | 3,475 | 3,475 | 36,500 | 695 |
| 2021-06-14 | 3,570 | 3,570 | 3,500 | 3,515 | 31,800 | 703 |
| 2021-06-11 | 3,575 | 3,575 | 3,535 | 3,545 | 51,600 | 709 |
| 2021-06-10 | 3,575 | 3,600 | 3,570 | 3,585 | 42,500 | 717 |
| 2021-06-09 | 3,630 | 3,650 | 3,610 | 3,610 | 26,700 | 722 |
| 2021-06-08 | 3,620 | 3,640 | 3,600 | 3,635 | 53,000 | 727 |
| 2021-06-07 | 3,625 | 3,625 | 3,580 | 3,620 | 49,700 | 724 |
| 2021-06-04 | 3,605 | 3,620 | 3,580 | 3,590 | 79,600 | 718 |
| 2021-06-03 | 3,530 | 3,595 | 3,525 | 3,585 | 100,700 | 717 |
| 2021-06-02 | 3,465 | 3,500 | 3,450 | 3,495 | 56,200 | 699 |
| 2021-06-01 | 3,460 | 3,470 | 3,425 | 3,465 | 48,800 | 693 |
| 2021-05-31 | 3,505 | 3,505 | 3,430 | 3,460 | 68,400 | 692 |
| 2021-05-28 | 3,465 | 3,505 | 3,450 | 3,500 | 51,000 | 700 |
| 2021-05-27 | 3,505 | 3,510 | 3,410 | 3,410 | 84,100 | 682 |
| 2021-05-26 | 3,490 | 3,505 | 3,460 | 3,490 | 58,000 | 698 |
| 2021-05-25 | 3,480 | 3,520 | 3,470 | 3,510 | 81,800 | 702 |
| 2021-05-24 | 3,460 | 3,520 | 3,455 | 3,520 | 57,700 | 704 |
| 2021-05-21 | 3,435 | 3,475 | 3,415 | 3,465 | 59,600 | 693 |
| 2021-05-20 | 3,420 | 3,475 | 3,415 | 3,465 | 48,300 | 693 |
| 2021-05-19 | 3,415 | 3,450 | 3,410 | 3,415 | 47,400 | 683 |
| 2021-05-18 | 3,420 | 3,490 | 3,405 | 3,480 | 63,900 | 696 |
| 2021-05-17 | 3,445 | 3,445 | 3,405 | 3,420 | 52,600 | 684 |
| 2021-05-14 | 3,425 | 3,455 | 3,395 | 3,405 | 77,500 | 681 |
| 2021-05-13 | 3,430 | 3,490 | 3,385 | 3,425 | 146,000 | 685 |
| 2021-05-12 | 3,290 | 3,295 | 3,250 | 3,260 | 57,600 | 652 |
| 2021-05-11 | 3,355 | 3,365 | 3,275 | 3,280 | 62,900 | 656 |
| 2021-05-10 | 3,350 | 3,375 | 3,340 | 3,360 | 53,700 | 672 |
| 2021-05-07 | 3,320 | 3,350 | 3,315 | 3,330 | 64,700 | 666 |
| 2021-05-06 | 3,280 | 3,320 | 3,270 | 3,285 | 66,400 | 657 |
| 2021-04-30 | 3,285 | 3,285 | 3,250 | 3,265 | 43,100 | 653 |
| 2021-04-28 | 3,240 | 3,285 | 3,220 | 3,260 | 49,200 | 652 |
| 2021-04-27 | 3,190 | 3,240 | 3,165 | 3,215 | 70,300 | 643 |
| 2021-04-26 | 3,180 | 3,220 | 3,175 | 3,200 | 36,700 | 640 |
| 2021-04-23 | 3,205 | 3,215 | 3,165 | 3,175 | 31,900 | 635 |
| 2021-04-22 | 3,200 | 3,225 | 3,185 | 3,205 | 29,800 | 641 |
| 2021-04-21 | 3,170 | 3,175 | 3,135 | 3,150 | 71,100 | 630 |
| 2021-04-20 | 3,280 | 3,285 | 3,220 | 3,225 | 54,900 | 645 |
| 2021-04-19 | 3,330 | 3,340 | 3,300 | 3,300 | 25,200 | 660 |
| 2021-04-16 | 3,365 | 3,365 | 3,320 | 3,335 | 28,600 | 667 |
| 2021-04-15 | 3,320 | 3,370 | 3,315 | 3,370 | 30,000 | 674 |
| 2021-04-14 | 3,350 | 3,350 | 3,310 | 3,340 | 29,000 | 668 |
| 2021-04-13 | 3,365 | 3,395 | 3,350 | 3,350 | 34,500 | 670 |
| 2021-04-12 | 3,345 | 3,370 | 3,330 | 3,345 | 39,200 | 669 |
| 2021-04-09 | 3,340 | 3,365 | 3,315 | 3,330 | 57,500 | 666 |
| 2021-04-08 | 3,410 | 3,420 | 3,340 | 3,340 | 74,900 | 668 |
| 2021-04-07 | 3,300 | 3,385 | 3,300 | 3,375 | 92,900 | 675 |
| 2021-04-06 | 3,330 | 3,350 | 3,290 | 3,310 | 85,700 | 662 |
| 2021-04-05 | 3,250 | 3,325 | 3,240 | 3,310 | 67,100 | 662 |
| 2021-04-02 | 3,300 | 3,305 | 3,230 | 3,250 | 72,600 | 650 |
| 2021-04-01 | 3,320 | 3,325 | 3,270 | 3,290 | 87,800 | 658 |
| 2021-03-31 | 3,315 | 3,360 | 3,295 | 3,325 | 162,300 | 665 |
| 2021-03-30 | 3,320 | 3,355 | 3,260 | 3,330 | 333,100 | 666 |
| 2021-03-29 | 3,400 | 3,435 | 3,340 | 3,365 | 636,300 | 673 |
| 2021-03-26 | 3,495 | 3,510 | 3,450 | 3,455 | 342,600 | 691 |
| 2021-03-25 | 3,450 | 3,490 | 3,425 | 3,455 | 168,900 | 691 |
| 2021-03-24 | 3,465 | 3,495 | 3,405 | 3,405 | 232,500 | 681 |
| 2021-03-23 | 3,620 | 3,630 | 3,515 | 3,515 | 245,100 | 703 |
| 2021-03-22 | 3,590 | 3,660 | 3,570 | 3,645 | 194,900 | 729 |
| 2021-03-19 | 3,530 | 3,630 | 3,525 | 3,620 | 249,000 | 724 |
| 2021-03-18 | 3,500 | 3,550 | 3,500 | 3,540 | 128,900 | 708 |
| 2021-03-17 | 3,435 | 3,495 | 3,430 | 3,485 | 88,300 | 697 |
| 2021-03-16 | 3,410 | 3,470 | 3,410 | 3,460 | 99,200 | 692 |
| 2021-03-15 | 3,420 | 3,460 | 3,410 | 3,430 | 155,200 | 686 |
| 2021-03-12 | 3,395 | 3,405 | 3,355 | 3,405 | 210,200 | 681 |
| 2021-03-11 | 3,385 | 3,425 | 3,370 | 3,410 | 113,500 | 682 |
| 2021-03-10 | 3,395 | 3,405 | 3,355 | 3,370 | 135,800 | 674 |
| 2021-03-09 | 3,410 | 3,430 | 3,385 | 3,400 | 143,300 | 680 |
| 2021-03-08 | 3,400 | 3,435 | 3,340 | 3,350 | 157,900 | 670 |
| 2021-03-05 | 3,335 | 3,375 | 3,325 | 3,375 | 182,400 | 675 |
| 2021-03-04 | 3,325 | 3,355 | 3,310 | 3,355 | 90,100 | 671 |
| 2021-03-03 | 3,320 | 3,355 | 3,305 | 3,340 | 103,300 | 668 |
| 2021-03-02 | 3,340 | 3,370 | 3,300 | 3,310 | 113,500 | 662 |
| 2021-03-01 | 3,305 | 3,350 | 3,290 | 3,345 | 160,800 | 669 |
| 2021-02-26 | 3,315 | 3,380 | 3,305 | 3,305 | 216,000 | 661 |
| 2021-02-25 | 3,380 | 3,410 | 3,355 | 3,385 | 103,600 | 677 |
| 2021-02-24 | 3,385 | 3,405 | 3,325 | 3,340 | 102,900 | 668 |
| 2021-02-22 | 3,405 | 3,430 | 3,375 | 3,375 | 60,700 | 675 |
| 2021-02-19 | 3,360 | 3,435 | 3,355 | 3,390 | 69,200 | 678 |
| 2021-02-18 | 3,440 | 3,455 | 3,365 | 3,365 | 94,800 | 673 |
| 2021-02-17 | 3,450 | 3,475 | 3,440 | 3,455 | 66,100 | 691 |
| 2021-02-16 | 3,460 | 3,495 | 3,435 | 3,450 | 65,500 | 690 |
| 2021-02-15 | 3,490 | 3,495 | 3,430 | 3,450 | 46,200 | 690 |
| 2021-02-12 | 3,450 | 3,490 | 3,440 | 3,465 | 63,900 | 693 |
| 2021-02-10 | 3,450 | 3,480 | 3,405 | 3,415 | 64,200 | 683 |
| 2021-02-09 | 3,425 | 3,445 | 3,385 | 3,435 | 66,700 | 687 |
| 2021-02-08 | 3,390 | 3,425 | 3,365 | 3,405 | 79,900 | 681 |
| 2021-02-05 | 3,375 | 3,385 | 3,325 | 3,360 | 70,400 | 672 |
| 2021-02-04 | 3,310 | 3,365 | 3,305 | 3,320 | 70,900 | 664 |
| 2021-02-03 | 3,310 | 3,340 | 3,290 | 3,305 | 63,900 | 661 |
| 2021-02-02 | 3,295 | 3,325 | 3,275 | 3,300 | 56,500 | 660 |
| 2021-02-01 | 3,245 | 3,315 | 3,245 | 3,285 | 78,400 | 657 |
| 2021-01-29 | 3,265 | 3,290 | 3,210 | 3,245 | 71,500 | 649 |
| 2021-01-28 | 3,200 | 3,290 | 3,185 | 3,260 | 102,700 | 652 |
| 2021-01-27 | 3,230 | 3,260 | 3,220 | 3,240 | 48,800 | 648 |
| 2021-01-26 | 3,245 | 3,265 | 3,220 | 3,220 | 47,500 | 644 |
| 2021-01-25 | 3,240 | 3,265 | 3,235 | 3,255 | 37,000 | 651 |
| 2021-01-22 | 3,215 | 3,245 | 3,210 | 3,240 | 60,300 | 648 |
| 2021-01-21 | 3,230 | 3,265 | 3,225 | 3,235 | 41,200 | 647 |
| 2021-01-20 | 3,210 | 3,230 | 3,195 | 3,225 | 55,500 | 645 |
| 2021-01-19 | 3,180 | 3,220 | 3,170 | 3,185 | 46,800 | 637 |
| 2021-01-18 | 3,200 | 3,210 | 3,170 | 3,180 | 51,100 | 636 |
| 2021-01-15 | 3,285 | 3,285 | 3,215 | 3,215 | 52,900 | 643 |
| 2021-01-14 | 3,285 | 3,315 | 3,260 | 3,270 | 52,200 | 654 |
| 2021-01-13 | 3,285 | 3,310 | 3,270 | 3,300 | 50,300 | 660 |
| 2021-01-12 | 3,280 | 3,320 | 3,265 | 3,285 | 68,100 | 657 |
| 2021-01-08 | 3,200 | 3,285 | 3,185 | 3,285 | 84,900 | 657 |
| 2021-01-07 | 3,175 | 3,230 | 3,170 | 3,200 | 83,300 | 640 |
| 2021-01-06 | 3,065 | 3,135 | 3,065 | 3,125 | 70,000 | 625 |
| 2021-01-05 | 3,085 | 3,115 | 3,070 | 3,085 | 36,500 | 617 |
| 2021-01-04 | 3,100 | 3,115 | 3,055 | 3,085 | 60,500 | 617 |
分割・併合履歴 ： [2024-03-28]1株→5株
