8566 リコーリース(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 | 3,845 | 3,875 | 3,840 | 3,860 | 12,200 | 3,860 |
| 2021-12-29 | 3,850 | 3,885 | 3,850 | 3,880 | 21,700 | 3,880 |
| 2021-12-28 | 3,855 | 3,880 | 3,830 | 3,880 | 22,400 | 3,880 |
| 2021-12-27 | 3,815 | 3,840 | 3,795 | 3,820 | 18,900 | 3,820 |
| 2021-12-24 | 3,800 | 3,805 | 3,780 | 3,790 | 18,600 | 3,790 |
| 2021-12-23 | 3,780 | 3,785 | 3,755 | 3,780 | 17,500 | 3,780 |
| 2021-12-22 | 3,780 | 3,780 | 3,750 | 3,775 | 12,400 | 3,775 |
| 2021-12-21 | 3,765 | 3,780 | 3,735 | 3,750 | 28,800 | 3,750 |
| 2021-12-20 | 3,775 | 3,775 | 3,730 | 3,730 | 30,600 | 3,730 |
| 2021-12-17 | 3,810 | 3,820 | 3,790 | 3,820 | 22,300 | 3,820 |
| 2021-12-16 | 3,815 | 3,815 | 3,795 | 3,810 | 19,900 | 3,810 |
| 2021-12-15 | 3,795 | 3,815 | 3,790 | 3,790 | 10,900 | 3,790 |
| 2021-12-14 | 3,805 | 3,815 | 3,770 | 3,780 | 19,800 | 3,780 |
| 2021-12-13 | 3,840 | 3,845 | 3,805 | 3,805 | 15,400 | 3,805 |
| 2021-12-10 | 3,800 | 3,810 | 3,790 | 3,810 | 23,300 | 3,810 |
| 2021-12-09 | 3,855 | 3,855 | 3,770 | 3,770 | 23,500 | 3,770 |
| 2021-12-08 | 3,900 | 3,910 | 3,845 | 3,860 | 36,100 | 3,860 |
| 2021-12-07 | 3,800 | 3,850 | 3,790 | 3,845 | 37,800 | 3,845 |
| 2021-12-06 | 3,730 | 3,780 | 3,720 | 3,765 | 64,700 | 3,765 |
| 2021-12-03 | 3,695 | 3,725 | 3,685 | 3,725 | 42,100 | 3,725 |
| 2021-12-02 | 3,605 | 3,675 | 3,605 | 3,640 | 91,000 | 3,640 |
| 2021-12-01 | 3,600 | 3,665 | 3,595 | 3,635 | 66,600 | 3,635 |
| 2021-11-30 | 3,625 | 3,660 | 3,605 | 3,615 | 52,900 | 3,615 |
| 2021-11-29 | 3,700 | 3,710 | 3,615 | 3,615 | 39,600 | 3,615 |
| 2021-11-26 | 3,730 | 3,730 | 3,690 | 3,725 | 43,700 | 3,725 |
| 2021-11-25 | 3,705 | 3,735 | 3,690 | 3,725 | 17,900 | 3,725 |
| 2021-11-24 | 3,705 | 3,720 | 3,685 | 3,690 | 32,900 | 3,690 |
| 2021-11-22 | 3,640 | 3,695 | 3,640 | 3,675 | 26,500 | 3,675 |
| 2021-11-19 | 3,615 | 3,665 | 3,600 | 3,655 | 29,500 | 3,655 |
| 2021-11-18 | 3,630 | 3,645 | 3,615 | 3,615 | 22,900 | 3,615 |
| 2021-11-17 | 3,695 | 3,695 | 3,645 | 3,655 | 38,200 | 3,655 |
| 2021-11-16 | 3,710 | 3,730 | 3,670 | 3,680 | 25,400 | 3,680 |
| 2021-11-15 | 3,710 | 3,720 | 3,685 | 3,695 | 18,500 | 3,695 |
| 2021-11-12 | 3,640 | 3,685 | 3,640 | 3,680 | 20,900 | 3,680 |
| 2021-11-11 | 3,645 | 3,660 | 3,620 | 3,630 | 20,800 | 3,630 |
| 2021-11-10 | 3,670 | 3,670 | 3,640 | 3,645 | 17,500 | 3,645 |
| 2021-11-09 | 3,665 | 3,680 | 3,650 | 3,665 | 22,000 | 3,665 |
| 2021-11-08 | 3,645 | 3,665 | 3,635 | 3,645 | 18,400 | 3,645 |
| 2021-11-05 | 3,665 | 3,670 | 3,615 | 3,630 | 36,700 | 3,630 |
| 2021-11-04 | 3,620 | 3,700 | 3,620 | 3,690 | 75,900 | 3,690 |
| 2021-11-02 | 3,730 | 3,730 | 3,610 | 3,615 | 53,500 | 3,615 |
| 2021-11-01 | 3,650 | 3,695 | 3,605 | 3,680 | 49,800 | 3,680 |
| 2021-10-29 | 3,580 | 3,620 | 3,575 | 3,605 | 20,400 | 3,605 |
| 2021-10-28 | 3,580 | 3,635 | 3,560 | 3,580 | 233,000 | 3,580 |
| 2021-10-27 | 3,615 | 3,625 | 3,590 | 3,600 | 38,500 | 3,600 |
| 2021-10-26 | 3,625 | 3,650 | 3,595 | 3,630 | 55,700 | 3,630 |
| 2021-10-25 | 3,600 | 3,640 | 3,565 | 3,565 | 37,000 | 3,565 |
| 2021-10-22 | 3,565 | 3,585 | 3,550 | 3,555 | 32,500 | 3,555 |
| 2021-10-21 | 3,610 | 3,615 | 3,570 | 3,595 | 36,800 | 3,595 |
| 2021-10-20 | 3,650 | 3,655 | 3,600 | 3,600 | 37,900 | 3,600 |
| 2021-10-19 | 3,650 | 3,670 | 3,635 | 3,640 | 31,600 | 3,640 |
| 2021-10-18 | 3,660 | 3,700 | 3,660 | 3,685 | 36,800 | 3,685 |
| 2021-10-15 | 3,635 | 3,680 | 3,630 | 3,680 | 42,000 | 3,680 |
| 2021-10-14 | 3,690 | 3,690 | 3,635 | 3,635 | 46,700 | 3,635 |
| 2021-10-13 | 3,735 | 3,740 | 3,705 | 3,705 | 34,500 | 3,705 |
| 2021-10-12 | 3,755 | 3,765 | 3,725 | 3,735 | 34,400 | 3,735 |
| 2021-10-11 | 3,715 | 3,775 | 3,715 | 3,775 | 52,900 | 3,775 |
| 2021-10-08 | 3,760 | 3,770 | 3,735 | 3,740 | 38,700 | 3,740 |
| 2021-10-07 | 3,735 | 3,735 | 3,690 | 3,700 | 44,600 | 3,700 |
| 2021-10-06 | 3,720 | 3,760 | 3,695 | 3,720 | 48,200 | 3,720 |
| 2021-10-05 | 3,715 | 3,740 | 3,660 | 3,675 | 58,400 | 3,675 |
| 2021-10-04 | 3,705 | 3,785 | 3,700 | 3,785 | 49,500 | 3,785 |
| 2021-10-01 | 3,715 | 3,720 | 3,660 | 3,680 | 50,400 | 3,680 |
| 2021-09-30 | 3,735 | 3,750 | 3,705 | 3,715 | 31,000 | 3,715 |
| 2021-09-29 | 3,735 | 3,735 | 3,690 | 3,735 | 59,600 | 3,735 |
| 2021-09-28 | 3,780 | 3,835 | 3,740 | 3,825 | 70,600 | 3,825 |
| 2021-09-27 | 3,745 | 3,780 | 3,745 | 3,750 | 36,000 | 3,750 |
| 2021-09-24 | 3,740 | 3,750 | 3,715 | 3,735 | 55,000 | 3,735 |
| 2021-09-22 | 3,725 | 3,725 | 3,655 | 3,655 | 54,700 | 3,655 |
| 2021-09-21 | 3,770 | 3,810 | 3,755 | 3,765 | 54,900 | 3,765 |
| 2021-09-17 | 3,820 | 3,845 | 3,800 | 3,825 | 53,500 | 3,825 |
| 2021-09-16 | 3,835 | 3,865 | 3,805 | 3,850 | 41,600 | 3,850 |
| 2021-09-15 | 3,875 | 3,875 | 3,830 | 3,860 | 34,900 | 3,860 |
| 2021-09-14 | 3,905 | 3,935 | 3,900 | 3,935 | 32,800 | 3,935 |
| 2021-09-13 | 3,850 | 3,905 | 3,810 | 3,905 | 26,800 | 3,905 |
| 2021-09-10 | 3,770 | 3,855 | 3,770 | 3,855 | 77,300 | 3,855 |
| 2021-09-09 | 3,745 | 3,755 | 3,725 | 3,745 | 34,300 | 3,745 |
| 2021-09-08 | 3,760 | 3,770 | 3,745 | 3,765 | 27,600 | 3,765 |
| 2021-09-07 | 3,740 | 3,815 | 3,730 | 3,745 | 55,600 | 3,745 |
| 2021-09-06 | 3,730 | 3,740 | 3,705 | 3,720 | 25,700 | 3,720 |
| 2021-09-03 | 3,640 | 3,705 | 3,640 | 3,705 | 30,900 | 3,705 |
| 2021-09-02 | 3,650 | 3,665 | 3,635 | 3,660 | 23,900 | 3,660 |
| 2021-09-01 | 3,670 | 3,690 | 3,655 | 3,660 | 29,200 | 3,660 |
| 2021-08-31 | 3,660 | 3,670 | 3,630 | 3,650 | 26,300 | 3,650 |
| 2021-08-30 | 3,575 | 3,660 | 3,575 | 3,660 | 45,200 | 3,660 |
| 2021-08-27 | 3,535 | 3,560 | 3,510 | 3,540 | 52,000 | 3,540 |
| 2021-08-26 | 3,560 | 3,570 | 3,530 | 3,535 | 22,500 | 3,535 |
| 2021-08-25 | 3,545 | 3,575 | 3,540 | 3,570 | 22,600 | 3,570 |
| 2021-08-24 | 3,550 | 3,550 | 3,515 | 3,535 | 23,800 | 3,535 |
| 2021-08-23 | 3,555 | 3,555 | 3,505 | 3,515 | 33,200 | 3,515 |
| 2021-08-20 | 3,565 | 3,580 | 3,485 | 3,495 | 34,700 | 3,495 |
| 2021-08-19 | 3,515 | 3,560 | 3,510 | 3,555 | 31,300 | 3,555 |
| 2021-08-18 | 3,495 | 3,540 | 3,495 | 3,540 | 21,600 | 3,540 |
| 2021-08-17 | 3,510 | 3,510 | 3,490 | 3,500 | 14,200 | 3,500 |
| 2021-08-16 | 3,520 | 3,520 | 3,475 | 3,475 | 35,000 | 3,475 |
| 2021-08-13 | 3,480 | 3,545 | 3,475 | 3,535 | 54,000 | 3,535 |
| 2021-08-12 | 3,435 | 3,505 | 3,435 | 3,485 | 69,500 | 3,485 |
| 2021-08-11 | 3,480 | 3,530 | 3,460 | 3,525 | 35,400 | 3,525 |
| 2021-08-10 | 3,465 | 3,480 | 3,440 | 3,455 | 30,400 | 3,455 |
| 2021-08-06 | 3,440 | 3,440 | 3,410 | 3,425 | 26,500 | 3,425 |
| 2021-08-05 | 3,420 | 3,445 | 3,410 | 3,425 | 18,200 | 3,425 |
| 2021-08-04 | 3,440 | 3,450 | 3,415 | 3,425 | 45,500 | 3,425 |
| 2021-08-03 | 3,460 | 3,480 | 3,435 | 3,465 | 65,200 | 3,465 |
| 2021-08-02 | 3,465 | 3,485 | 3,450 | 3,480 | 21,800 | 3,480 |
| 2021-07-30 | 3,450 | 3,450 | 3,420 | 3,445 | 19,200 | 3,445 |
| 2021-07-29 | 3,470 | 3,475 | 3,445 | 3,460 | 23,400 | 3,460 |
| 2021-07-28 | 3,460 | 3,480 | 3,455 | 3,460 | 18,200 | 3,460 |
| 2021-07-27 | 3,470 | 3,485 | 3,455 | 3,460 | 21,700 | 3,460 |
| 2021-07-26 | 3,495 | 3,495 | 3,450 | 3,460 | 16,100 | 3,460 |
| 2021-07-21 | 3,455 | 3,470 | 3,440 | 3,440 | 18,800 | 3,440 |
| 2021-07-20 | 3,400 | 3,430 | 3,380 | 3,415 | 32,000 | 3,415 |
| 2021-07-19 | 3,450 | 3,450 | 3,405 | 3,425 | 27,100 | 3,425 |
| 2021-07-16 | 3,465 | 3,480 | 3,450 | 3,470 | 18,500 | 3,470 |
| 2021-07-15 | 3,495 | 3,505 | 3,465 | 3,465 | 22,200 | 3,465 |
| 2021-07-14 | 3,500 | 3,505 | 3,485 | 3,500 | 24,400 | 3,500 |
| 2021-07-13 | 3,470 | 3,505 | 3,465 | 3,500 | 25,300 | 3,500 |
| 2021-07-12 | 3,445 | 3,480 | 3,445 | 3,460 | 37,700 | 3,460 |
| 2021-07-09 | 3,400 | 3,445 | 3,385 | 3,440 | 61,100 | 3,440 |
| 2021-07-08 | 3,450 | 3,460 | 3,410 | 3,410 | 46,000 | 3,410 |
| 2021-07-07 | 3,475 | 3,480 | 3,450 | 3,450 | 31,400 | 3,450 |
| 2021-07-06 | 3,510 | 3,510 | 3,475 | 3,505 | 10,500 | 3,505 |
| 2021-07-05 | 3,530 | 3,530 | 3,500 | 3,500 | 27,200 | 3,500 |
| 2021-07-02 | 3,495 | 3,535 | 3,480 | 3,530 | 40,400 | 3,530 |
| 2021-07-01 | 3,480 | 3,490 | 3,460 | 3,475 | 31,100 | 3,475 |
| 2021-06-30 | 3,465 | 3,490 | 3,445 | 3,445 | 35,400 | 3,445 |
| 2021-06-29 | 3,445 | 3,450 | 3,425 | 3,430 | 23,600 | 3,430 |
| 2021-06-28 | 3,475 | 3,485 | 3,460 | 3,470 | 18,700 | 3,470 |
| 2021-06-25 | 3,480 | 3,480 | 3,455 | 3,475 | 14,700 | 3,475 |
| 2021-06-24 | 3,450 | 3,475 | 3,435 | 3,460 | 16,700 | 3,460 |
| 2021-06-23 | 3,475 | 3,490 | 3,455 | 3,480 | 27,100 | 3,480 |
| 2021-06-22 | 3,425 | 3,485 | 3,405 | 3,475 | 50,900 | 3,475 |
| 2021-06-21 | 3,360 | 3,380 | 3,350 | 3,355 | 42,900 | 3,355 |
| 2021-06-18 | 3,415 | 3,425 | 3,380 | 3,395 | 37,400 | 3,395 |
| 2021-06-17 | 3,390 | 3,445 | 3,390 | 3,395 | 30,200 | 3,395 |
| 2021-06-16 | 3,420 | 3,430 | 3,390 | 3,390 | 31,200 | 3,390 |
| 2021-06-15 | 3,430 | 3,450 | 3,400 | 3,400 | 28,400 | 3,400 |
| 2021-06-14 | 3,460 | 3,465 | 3,430 | 3,440 | 15,600 | 3,440 |
| 2021-06-11 | 3,450 | 3,465 | 3,430 | 3,440 | 39,200 | 3,440 |
| 2021-06-10 | 3,505 | 3,505 | 3,465 | 3,475 | 21,800 | 3,475 |
| 2021-06-09 | 3,515 | 3,520 | 3,485 | 3,485 | 18,500 | 3,485 |
| 2021-06-08 | 3,455 | 3,505 | 3,455 | 3,500 | 26,400 | 3,500 |
| 2021-06-07 | 3,455 | 3,470 | 3,435 | 3,455 | 30,400 | 3,455 |
| 2021-06-04 | 3,455 | 3,455 | 3,430 | 3,440 | 22,000 | 3,440 |
| 2021-06-03 | 3,425 | 3,450 | 3,425 | 3,435 | 14,800 | 3,435 |
| 2021-06-02 | 3,365 | 3,425 | 3,365 | 3,425 | 34,000 | 3,425 |
| 2021-06-01 | 3,370 | 3,385 | 3,355 | 3,380 | 31,500 | 3,380 |
| 2021-05-31 | 3,420 | 3,420 | 3,360 | 3,385 | 49,000 | 3,385 |
| 2021-05-28 | 3,385 | 3,420 | 3,380 | 3,420 | 28,500 | 3,420 |
| 2021-05-27 | 3,430 | 3,445 | 3,355 | 3,355 | 77,700 | 3,355 |
| 2021-05-26 | 3,465 | 3,465 | 3,420 | 3,435 | 29,200 | 3,435 |
| 2021-05-25 | 3,510 | 3,510 | 3,465 | 3,470 | 23,000 | 3,470 |
| 2021-05-24 | 3,500 | 3,510 | 3,485 | 3,510 | 34,100 | 3,510 |
| 2021-05-21 | 3,475 | 3,505 | 3,455 | 3,485 | 37,100 | 3,485 |
| 2021-05-20 | 3,435 | 3,480 | 3,435 | 3,455 | 28,600 | 3,455 |
| 2021-05-19 | 3,430 | 3,455 | 3,415 | 3,420 | 48,100 | 3,420 |
| 2021-05-18 | 3,500 | 3,500 | 3,470 | 3,500 | 28,100 | 3,500 |
| 2021-05-17 | 3,485 | 3,495 | 3,460 | 3,475 | 36,100 | 3,475 |
| 2021-05-14 | 3,440 | 3,480 | 3,440 | 3,440 | 25,200 | 3,440 |
| 2021-05-13 | 3,405 | 3,460 | 3,405 | 3,410 | 35,500 | 3,410 |
| 2021-05-12 | 3,440 | 3,470 | 3,410 | 3,410 | 59,200 | 3,410 |
| 2021-05-11 | 3,490 | 3,490 | 3,430 | 3,435 | 62,300 | 3,435 |
| 2021-05-10 | 3,550 | 3,570 | 3,485 | 3,495 | 78,700 | 3,495 |
| 2021-05-07 | 3,465 | 3,520 | 3,465 | 3,520 | 37,600 | 3,520 |
| 2021-05-06 | 3,475 | 3,500 | 3,440 | 3,455 | 54,300 | 3,455 |
| 2021-04-30 | 3,465 | 3,510 | 3,465 | 3,465 | 37,200 | 3,465 |
| 2021-04-28 | 3,455 | 3,495 | 3,455 | 3,465 | 25,900 | 3,465 |
| 2021-04-27 | 3,470 | 3,500 | 3,450 | 3,460 | 27,400 | 3,460 |
| 2021-04-26 | 3,445 | 3,460 | 3,435 | 3,440 | 18,600 | 3,440 |
| 2021-04-23 | 3,475 | 3,475 | 3,425 | 3,435 | 18,800 | 3,435 |
| 2021-04-22 | 3,475 | 3,475 | 3,420 | 3,450 | 31,600 | 3,450 |
| 2021-04-21 | 3,400 | 3,415 | 3,375 | 3,405 | 44,400 | 3,405 |
| 2021-04-20 | 3,495 | 3,505 | 3,465 | 3,465 | 34,400 | 3,465 |
| 2021-04-19 | 3,555 | 3,555 | 3,510 | 3,510 | 36,200 | 3,510 |
| 2021-04-16 | 3,525 | 3,560 | 3,520 | 3,540 | 31,100 | 3,540 |
| 2021-04-15 | 3,540 | 3,570 | 3,530 | 3,555 | 43,200 | 3,555 |
| 2021-04-14 | 3,530 | 3,530 | 3,480 | 3,505 | 24,100 | 3,505 |
| 2021-04-13 | 3,530 | 3,555 | 3,510 | 3,520 | 27,100 | 3,520 |
| 2021-04-12 | 3,505 | 3,520 | 3,475 | 3,515 | 30,900 | 3,515 |
| 2021-04-09 | 3,475 | 3,490 | 3,440 | 3,460 | 45,500 | 3,460 |
| 2021-04-08 | 3,540 | 3,540 | 3,445 | 3,450 | 53,300 | 3,450 |
| 2021-04-07 | 3,475 | 3,505 | 3,460 | 3,500 | 48,100 | 3,500 |
| 2021-04-06 | 3,530 | 3,535 | 3,400 | 3,435 | 77,200 | 3,435 |
| 2021-04-05 | 3,435 | 3,490 | 3,415 | 3,490 | 56,900 | 3,490 |
| 2021-04-02 | 3,500 | 3,525 | 3,430 | 3,435 | 38,900 | 3,435 |
| 2021-04-01 | 3,485 | 3,515 | 3,475 | 3,485 | 57,100 | 3,485 |
| 2021-03-31 | 3,520 | 3,520 | 3,455 | 3,470 | 75,000 | 3,470 |
| 2021-03-30 | 3,520 | 3,555 | 3,450 | 3,535 | 234,200 | 3,535 |
| 2021-03-29 | 3,605 | 3,665 | 3,530 | 3,575 | 504,400 | 3,575 |
| 2021-03-26 | 3,765 | 3,765 | 3,665 | 3,670 | 239,000 | 3,670 |
| 2021-03-25 | 3,750 | 3,785 | 3,730 | 3,755 | 124,800 | 3,755 |
| 2021-03-24 | 3,695 | 3,735 | 3,670 | 3,690 | 117,300 | 3,690 |
| 2021-03-23 | 3,770 | 3,785 | 3,730 | 3,730 | 151,900 | 3,730 |
| 2021-03-22 | 3,740 | 3,800 | 3,720 | 3,775 | 167,900 | 3,775 |
| 2021-03-19 | 3,670 | 3,745 | 3,645 | 3,745 | 174,800 | 3,745 |
| 2021-03-18 | 3,575 | 3,670 | 3,570 | 3,660 | 116,300 | 3,660 |
| 2021-03-17 | 3,570 | 3,590 | 3,555 | 3,590 | 53,900 | 3,590 |
| 2021-03-16 | 3,585 | 3,615 | 3,525 | 3,555 | 112,500 | 3,555 |
| 2021-03-15 | 3,570 | 3,640 | 3,570 | 3,600 | 139,500 | 3,600 |
| 2021-03-12 | 3,560 | 3,575 | 3,535 | 3,570 | 121,700 | 3,570 |
| 2021-03-11 | 3,540 | 3,585 | 3,535 | 3,575 | 115,600 | 3,575 |
| 2021-03-10 | 3,575 | 3,580 | 3,505 | 3,530 | 97,500 | 3,530 |
| 2021-03-09 | 3,520 | 3,575 | 3,485 | 3,575 | 73,300 | 3,575 |
| 2021-03-08 | 3,460 | 3,505 | 3,450 | 3,475 | 135,800 | 3,475 |
| 2021-03-05 | 3,405 | 3,425 | 3,340 | 3,425 | 190,000 | 3,425 |
| 2021-03-04 | 3,360 | 3,430 | 3,350 | 3,390 | 119,900 | 3,390 |
| 2021-03-03 | 3,290 | 3,380 | 3,265 | 3,340 | 91,300 | 3,340 |
| 2021-03-02 | 3,290 | 3,310 | 3,260 | 3,300 | 83,700 | 3,300 |
| 2021-03-01 | 3,285 | 3,315 | 3,260 | 3,300 | 111,900 | 3,300 |
| 2021-02-26 | 3,325 | 3,325 | 3,265 | 3,265 | 144,900 | 3,265 |
| 2021-02-25 | 3,335 | 3,340 | 3,290 | 3,325 | 66,000 | 3,325 |
| 2021-02-24 | 3,310 | 3,330 | 3,265 | 3,270 | 58,600 | 3,270 |
| 2021-02-22 | 3,315 | 3,335 | 3,285 | 3,300 | 37,900 | 3,300 |
| 2021-02-19 | 3,305 | 3,305 | 3,255 | 3,285 | 47,800 | 3,285 |
| 2021-02-18 | 3,375 | 3,375 | 3,295 | 3,305 | 59,700 | 3,305 |
| 2021-02-17 | 3,360 | 3,365 | 3,335 | 3,335 | 40,400 | 3,335 |
| 2021-02-16 | 3,335 | 3,395 | 3,315 | 3,365 | 92,500 | 3,365 |
| 2021-02-15 | 3,300 | 3,315 | 3,255 | 3,270 | 38,800 | 3,270 |
| 2021-02-12 | 3,260 | 3,285 | 3,260 | 3,285 | 30,900 | 3,285 |
| 2021-02-10 | 3,240 | 3,265 | 3,210 | 3,235 | 48,500 | 3,235 |
| 2021-02-09 | 3,315 | 3,315 | 3,240 | 3,265 | 41,800 | 3,265 |
| 2021-02-08 | 3,285 | 3,330 | 3,285 | 3,300 | 50,100 | 3,300 |
| 2021-02-05 | 3,240 | 3,290 | 3,220 | 3,275 | 58,300 | 3,275 |
| 2021-02-04 | 3,175 | 3,245 | 3,175 | 3,210 | 41,700 | 3,210 |
| 2021-02-03 | 3,170 | 3,205 | 3,165 | 3,190 | 30,300 | 3,190 |
| 2021-02-02 | 3,145 | 3,180 | 3,130 | 3,150 | 32,900 | 3,150 |
| 2021-02-01 | 3,095 | 3,140 | 3,095 | 3,120 | 27,200 | 3,120 |
| 2021-01-29 | 3,125 | 3,155 | 3,080 | 3,080 | 54,200 | 3,080 |
| 2021-01-28 | 3,090 | 3,205 | 3,075 | 3,155 | 78,800 | 3,155 |
| 2021-01-27 | 3,125 | 3,130 | 3,105 | 3,130 | 15,700 | 3,130 |
| 2021-01-26 | 3,130 | 3,130 | 3,100 | 3,100 | 33,100 | 3,100 |
| 2021-01-25 | 3,115 | 3,135 | 3,100 | 3,120 | 25,600 | 3,120 |
| 2021-01-22 | 3,090 | 3,105 | 3,070 | 3,100 | 29,400 | 3,100 |
| 2021-01-21 | 3,105 | 3,135 | 3,090 | 3,100 | 27,900 | 3,100 |
| 2021-01-20 | 3,120 | 3,120 | 3,090 | 3,100 | 22,100 | 3,100 |
| 2021-01-19 | 3,135 | 3,150 | 3,100 | 3,100 | 40,200 | 3,100 |
| 2021-01-18 | 3,145 | 3,145 | 3,125 | 3,135 | 18,600 | 3,135 |
| 2021-01-15 | 3,210 | 3,215 | 3,150 | 3,150 | 41,400 | 3,150 |
| 2021-01-14 | 3,200 | 3,210 | 3,180 | 3,210 | 31,500 | 3,210 |
| 2021-01-13 | 3,190 | 3,205 | 3,170 | 3,190 | 30,900 | 3,190 |
| 2021-01-12 | 3,180 | 3,195 | 3,160 | 3,190 | 50,700 | 3,190 |
| 2021-01-08 | 3,135 | 3,170 | 3,120 | 3,170 | 37,800 | 3,170 |
| 2021-01-07 | 3,085 | 3,150 | 3,085 | 3,135 | 62,100 | 3,135 |
| 2021-01-06 | 3,035 | 3,090 | 3,035 | 3,060 | 37,200 | 3,060 |
| 2021-01-05 | 3,030 | 3,045 | 3,020 | 3,035 | 29,000 | 3,035 |
| 2021-01-04 | 3,075 | 3,080 | 3,030 | 3,045 | 37,600 | 3,045 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
