8630 SOMPOホールディングス(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 | 4,865 | 4,887 | 4,835 | 4,859 | 974,300 | 1,619.67 |
| 2021-12-29 | 4,899 | 4,942 | 4,838 | 4,865 | 2,846,400 | 1,621.67 |
| 2021-12-28 | 4,869 | 4,932 | 4,846 | 4,912 | 1,038,500 | 1,637.33 |
| 2021-12-27 | 4,871 | 4,881 | 4,832 | 4,835 | 625,500 | 1,611.67 |
| 2021-12-24 | 4,951 | 4,970 | 4,839 | 4,866 | 925,900 | 1,622 |
| 2021-12-23 | 4,962 | 4,990 | 4,936 | 4,961 | 1,051,900 | 1,653.67 |
| 2021-12-22 | 4,949 | 4,955 | 4,894 | 4,942 | 1,151,900 | 1,647.33 |
| 2021-12-21 | 5,007 | 5,007 | 4,942 | 4,955 | 1,269,400 | 1,651.67 |
| 2021-12-20 | 4,991 | 5,004 | 4,900 | 4,937 | 1,389,600 | 1,645.67 |
| 2021-12-17 | 5,121 | 5,137 | 5,017 | 5,055 | 1,879,800 | 1,685 |
| 2021-12-16 | 5,097 | 5,149 | 5,084 | 5,139 | 1,271,200 | 1,713 |
| 2021-12-15 | 5,056 | 5,110 | 5,009 | 5,023 | 1,476,600 | 1,674.33 |
| 2021-12-14 | 5,056 | 5,107 | 5,015 | 5,031 | 1,435,500 | 1,677 |
| 2021-12-13 | 5,005 | 5,048 | 4,981 | 4,986 | 1,015,200 | 1,662 |
| 2021-12-10 | 4,960 | 4,988 | 4,935 | 4,935 | 1,101,500 | 1,645 |
| 2021-12-09 | 4,978 | 5,000 | 4,941 | 4,955 | 1,000,800 | 1,651.67 |
| 2021-12-08 | 5,054 | 5,071 | 4,979 | 4,981 | 1,149,700 | 1,660.33 |
| 2021-12-07 | 4,872 | 4,959 | 4,848 | 4,944 | 1,186,900 | 1,648 |
| 2021-12-06 | 4,946 | 4,953 | 4,825 | 4,843 | 1,192,800 | 1,614.33 |
| 2021-12-03 | 4,893 | 4,966 | 4,865 | 4,951 | 1,019,600 | 1,650.33 |
| 2021-12-02 | 4,769 | 4,855 | 4,759 | 4,833 | 1,260,100 | 1,611 |
| 2021-12-01 | 4,668 | 4,780 | 4,665 | 4,756 | 979,400 | 1,585.33 |
| 2021-11-30 | 4,740 | 4,773 | 4,653 | 4,674 | 1,958,800 | 1,558 |
| 2021-11-29 | 4,702 | 4,735 | 4,665 | 4,699 | 952,200 | 1,566.33 |
| 2021-11-26 | 4,864 | 4,869 | 4,778 | 4,791 | 872,300 | 1,597 |
| 2021-11-25 | 4,977 | 4,996 | 4,912 | 4,919 | 1,046,000 | 1,639.67 |
| 2021-11-24 | 4,932 | 5,070 | 4,928 | 4,977 | 1,162,800 | 1,659 |
| 2021-11-22 | 4,820 | 4,882 | 4,734 | 4,866 | 997,500 | 1,622 |
| 2021-11-19 | 4,795 | 4,919 | 4,744 | 4,860 | 1,936,100 | 1,620 |
| 2021-11-18 | 4,821 | 4,845 | 4,788 | 4,820 | 805,800 | 1,606.67 |
| 2021-11-17 | 4,886 | 4,892 | 4,849 | 4,856 | 441,100 | 1,618.67 |
| 2021-11-16 | 4,904 | 4,958 | 4,893 | 4,899 | 628,800 | 1,633 |
| 2021-11-15 | 4,935 | 4,939 | 4,867 | 4,873 | 603,500 | 1,624.33 |
| 2021-11-12 | 4,866 | 4,947 | 4,866 | 4,943 | 521,400 | 1,647.67 |
| 2021-11-11 | 4,842 | 4,883 | 4,812 | 4,858 | 456,000 | 1,619.33 |
| 2021-11-10 | 4,890 | 4,912 | 4,821 | 4,821 | 473,500 | 1,607 |
| 2021-11-09 | 4,949 | 4,962 | 4,872 | 4,876 | 472,000 | 1,625.33 |
| 2021-11-08 | 4,947 | 4,950 | 4,903 | 4,921 | 594,500 | 1,640.33 |
| 2021-11-05 | 4,983 | 4,996 | 4,921 | 4,939 | 793,700 | 1,646.33 |
| 2021-11-04 | 4,972 | 4,989 | 4,920 | 4,986 | 993,800 | 1,662 |
| 2021-11-02 | 4,999 | 5,000 | 4,897 | 4,902 | 908,600 | 1,634 |
| 2021-11-01 | 5,029 | 5,050 | 4,997 | 5,050 | 783,300 | 1,683.33 |
| 2021-10-29 | 4,900 | 4,959 | 4,880 | 4,948 | 721,300 | 1,649.33 |
| 2021-10-28 | 4,940 | 4,945 | 4,841 | 4,892 | 813,600 | 1,630.67 |
| 2021-10-27 | 4,957 | 5,019 | 4,950 | 5,007 | 699,700 | 1,669 |
| 2021-10-26 | 4,895 | 4,953 | 4,895 | 4,944 | 739,200 | 1,648 |
| 2021-10-25 | 4,889 | 4,912 | 4,864 | 4,864 | 638,300 | 1,621.33 |
| 2021-10-22 | 4,903 | 4,963 | 4,901 | 4,918 | 628,400 | 1,639.33 |
| 2021-10-21 | 4,947 | 4,974 | 4,903 | 4,908 | 809,700 | 1,636 |
| 2021-10-20 | 5,019 | 5,038 | 4,970 | 4,970 | 561,200 | 1,656.67 |
| 2021-10-19 | 5,048 | 5,067 | 4,987 | 5,000 | 525,200 | 1,666.67 |
| 2021-10-18 | 5,031 | 5,057 | 5,023 | 5,028 | 568,600 | 1,676 |
| 2021-10-15 | 4,953 | 5,026 | 4,953 | 5,015 | 674,100 | 1,671.67 |
| 2021-10-14 | 4,921 | 4,958 | 4,892 | 4,918 | 772,700 | 1,639.33 |
| 2021-10-13 | 4,964 | 4,997 | 4,934 | 4,944 | 779,900 | 1,648 |
| 2021-10-12 | 4,988 | 5,035 | 4,985 | 5,013 | 821,300 | 1,671 |
| 2021-10-11 | 4,955 | 5,033 | 4,948 | 5,017 | 691,800 | 1,672.33 |
| 2021-10-08 | 4,994 | 5,018 | 4,947 | 4,956 | 832,300 | 1,652 |
| 2021-10-07 | 4,948 | 4,976 | 4,888 | 4,936 | 836,000 | 1,645.33 |
| 2021-10-06 | 4,914 | 4,994 | 4,890 | 4,959 | 1,027,000 | 1,653 |
| 2021-10-05 | 4,900 | 4,905 | 4,832 | 4,889 | 728,000 | 1,629.67 |
| 2021-10-04 | 4,902 | 4,935 | 4,885 | 4,911 | 894,000 | 1,637 |
| 2021-10-01 | 4,881 | 4,954 | 4,876 | 4,895 | 1,608,800 | 1,631.67 |
| 2021-09-30 | 4,974 | 5,016 | 4,881 | 4,881 | 3,044,000 | 1,627 |
| 2021-09-29 | 5,000 | 5,019 | 4,927 | 4,979 | 1,126,700 | 1,659.67 |
| 2021-09-28 | 5,156 | 5,172 | 5,093 | 5,151 | 1,147,700 | 1,717 |
| 2021-09-27 | 5,151 | 5,185 | 5,139 | 5,146 | 891,600 | 1,715.33 |
| 2021-09-24 | 5,073 | 5,145 | 5,061 | 5,133 | 1,037,000 | 1,711 |
| 2021-09-22 | 5,006 | 5,066 | 4,991 | 5,009 | 1,093,800 | 1,669.67 |
| 2021-09-21 | 5,060 | 5,133 | 5,035 | 5,078 | 1,013,400 | 1,692.67 |
| 2021-09-17 | 5,157 | 5,188 | 5,135 | 5,142 | 2,366,100 | 1,714 |
| 2021-09-16 | 5,186 | 5,224 | 5,152 | 5,157 | 1,233,100 | 1,719 |
| 2021-09-15 | 5,180 | 5,234 | 5,176 | 5,206 | 1,167,700 | 1,735.33 |
| 2021-09-14 | 5,168 | 5,259 | 5,164 | 5,235 | 1,125,900 | 1,745 |
| 2021-09-13 | 5,050 | 5,128 | 5,034 | 5,116 | 793,400 | 1,705.33 |
| 2021-09-10 | 4,981 | 5,083 | 4,981 | 5,074 | 1,304,900 | 1,691.33 |
| 2021-09-09 | 5,011 | 5,068 | 5,004 | 5,004 | 1,064,700 | 1,668 |
| 2021-09-08 | 5,050 | 5,077 | 5,019 | 5,044 | 1,196,800 | 1,681.33 |
| 2021-09-07 | 5,051 | 5,136 | 5,047 | 5,087 | 957,500 | 1,695.67 |
| 2021-09-06 | 4,983 | 5,034 | 4,979 | 5,011 | 764,600 | 1,670.33 |
| 2021-09-03 | 4,921 | 4,974 | 4,894 | 4,954 | 1,112,600 | 1,651.33 |
| 2021-09-02 | 4,899 | 4,918 | 4,871 | 4,895 | 980,100 | 1,631.67 |
| 2021-09-01 | 4,828 | 4,898 | 4,811 | 4,868 | 951,800 | 1,622.67 |
| 2021-08-31 | 4,802 | 4,848 | 4,748 | 4,828 | 1,004,300 | 1,609.33 |
| 2021-08-30 | 4,821 | 4,859 | 4,813 | 4,833 | 661,200 | 1,611 |
| 2021-08-27 | 4,770 | 4,821 | 4,755 | 4,807 | 504,300 | 1,602.33 |
| 2021-08-26 | 4,821 | 4,835 | 4,793 | 4,810 | 635,500 | 1,603.33 |
| 2021-08-25 | 4,768 | 4,825 | 4,765 | 4,782 | 625,900 | 1,594 |
| 2021-08-24 | 4,818 | 4,856 | 4,813 | 4,827 | 737,300 | 1,609 |
| 2021-08-23 | 4,797 | 4,853 | 4,791 | 4,813 | 913,000 | 1,604.33 |
| 2021-08-20 | 4,715 | 4,752 | 4,704 | 4,732 | 746,600 | 1,577.33 |
| 2021-08-19 | 4,752 | 4,776 | 4,707 | 4,716 | 755,400 | 1,572 |
| 2021-08-18 | 4,723 | 4,826 | 4,723 | 4,796 | 858,500 | 1,598.67 |
| 2021-08-17 | 4,691 | 4,738 | 4,684 | 4,710 | 757,500 | 1,570 |
| 2021-08-16 | 4,688 | 4,697 | 4,651 | 4,674 | 659,700 | 1,558 |
| 2021-08-13 | 4,748 | 4,775 | 4,715 | 4,718 | 685,800 | 1,572.67 |
| 2021-08-12 | 4,750 | 4,795 | 4,731 | 4,740 | 780,500 | 1,580 |
| 2021-08-11 | 4,710 | 4,752 | 4,678 | 4,730 | 1,031,000 | 1,576.67 |
| 2021-08-10 | 4,692 | 4,718 | 4,642 | 4,678 | 1,269,200 | 1,559.33 |
| 2021-08-06 | 4,678 | 4,715 | 4,663 | 4,693 | 925,000 | 1,564.33 |
| 2021-08-05 | 4,608 | 4,688 | 4,604 | 4,677 | 853,900 | 1,559 |
| 2021-08-04 | 4,629 | 4,644 | 4,613 | 4,619 | 618,100 | 1,539.67 |
| 2021-08-03 | 4,659 | 4,669 | 4,617 | 4,642 | 811,100 | 1,547.33 |
| 2021-08-02 | 4,600 | 4,657 | 4,592 | 4,636 | 888,200 | 1,545.33 |
| 2021-07-30 | 4,544 | 4,572 | 4,529 | 4,530 | 951,900 | 1,510 |
| 2021-07-29 | 4,559 | 4,587 | 4,553 | 4,565 | 807,500 | 1,521.67 |
| 2021-07-28 | 4,548 | 4,587 | 4,542 | 4,562 | 1,052,600 | 1,520.67 |
| 2021-07-27 | 4,569 | 4,589 | 4,551 | 4,571 | 879,500 | 1,523.67 |
| 2021-07-26 | 4,549 | 4,552 | 4,502 | 4,511 | 944,200 | 1,503.67 |
| 2021-07-21 | 4,500 | 4,544 | 4,488 | 4,501 | 1,191,800 | 1,500.33 |
| 2021-07-20 | 4,389 | 4,461 | 4,373 | 4,433 | 1,104,900 | 1,477.67 |
| 2021-07-19 | 4,421 | 4,465 | 4,416 | 4,459 | 881,300 | 1,486.33 |
| 2021-07-16 | 4,433 | 4,485 | 4,397 | 4,451 | 1,160,100 | 1,483.67 |
| 2021-07-15 | 4,500 | 4,500 | 4,443 | 4,458 | 1,250,300 | 1,486 |
| 2021-07-14 | 4,488 | 4,500 | 4,463 | 4,496 | 1,138,000 | 1,498.67 |
| 2021-07-13 | 4,446 | 4,480 | 4,406 | 4,463 | 1,123,900 | 1,487.67 |
| 2021-07-12 | 4,399 | 4,399 | 4,329 | 4,341 | 1,187,000 | 1,447 |
| 2021-07-09 | 4,265 | 4,307 | 4,240 | 4,292 | 1,428,700 | 1,430.67 |
| 2021-07-08 | 4,295 | 4,308 | 4,276 | 4,285 | 932,300 | 1,428.33 |
| 2021-07-07 | 4,239 | 4,287 | 4,228 | 4,275 | 1,017,900 | 1,425 |
| 2021-07-06 | 4,294 | 4,324 | 4,271 | 4,309 | 655,900 | 1,436.33 |
| 2021-07-05 | 4,236 | 4,277 | 4,224 | 4,267 | 531,100 | 1,422.33 |
| 2021-07-02 | 4,217 | 4,290 | 4,210 | 4,273 | 1,040,700 | 1,424.33 |
| 2021-07-01 | 4,125 | 4,203 | 4,114 | 4,183 | 1,195,900 | 1,394.33 |
| 2021-06-30 | 4,164 | 4,173 | 4,102 | 4,106 | 1,122,200 | 1,368.67 |
| 2021-06-29 | 4,143 | 4,167 | 4,098 | 4,125 | 1,107,200 | 1,375 |
| 2021-06-28 | 4,236 | 4,252 | 4,203 | 4,213 | 643,500 | 1,404.33 |
| 2021-06-25 | 4,206 | 4,211 | 4,172 | 4,176 | 926,100 | 1,392 |
| 2021-06-24 | 4,199 | 4,204 | 4,152 | 4,185 | 724,700 | 1,395 |
| 2021-06-23 | 4,222 | 4,245 | 4,192 | 4,199 | 1,116,100 | 1,399.67 |
| 2021-06-22 | 4,145 | 4,213 | 4,112 | 4,204 | 2,056,000 | 1,401.33 |
| 2021-06-21 | 4,030 | 4,054 | 4,010 | 4,031 | 1,987,400 | 1,343.67 |
| 2021-06-18 | 4,175 | 4,175 | 4,082 | 4,100 | 2,922,700 | 1,366.67 |
| 2021-06-17 | 4,292 | 4,335 | 4,292 | 4,299 | 972,500 | 1,433 |
| 2021-06-16 | 4,313 | 4,344 | 4,292 | 4,298 | 910,700 | 1,432.67 |
| 2021-06-15 | 4,279 | 4,310 | 4,251 | 4,290 | 944,500 | 1,430 |
| 2021-06-14 | 4,293 | 4,322 | 4,247 | 4,268 | 957,500 | 1,422.67 |
| 2021-06-11 | 4,260 | 4,278 | 4,228 | 4,247 | 1,356,600 | 1,415.67 |
| 2021-06-10 | 4,333 | 4,343 | 4,271 | 4,276 | 969,800 | 1,425.33 |
| 2021-06-09 | 4,367 | 4,383 | 4,319 | 4,329 | 643,300 | 1,443 |
| 2021-06-08 | 4,361 | 4,423 | 4,361 | 4,379 | 887,700 | 1,459.67 |
| 2021-06-07 | 4,409 | 4,422 | 4,376 | 4,405 | 777,000 | 1,468.33 |
| 2021-06-04 | 4,436 | 4,437 | 4,372 | 4,399 | 779,400 | 1,466.33 |
| 2021-06-03 | 4,391 | 4,435 | 4,389 | 4,421 | 443,800 | 1,473.67 |
| 2021-06-02 | 4,375 | 4,427 | 4,332 | 4,386 | 721,700 | 1,462 |
| 2021-06-01 | 4,414 | 4,414 | 4,351 | 4,382 | 548,600 | 1,460.67 |
| 2021-05-31 | 4,426 | 4,448 | 4,384 | 4,404 | 821,500 | 1,468 |
| 2021-05-28 | 4,390 | 4,454 | 4,372 | 4,431 | 1,084,900 | 1,477 |
| 2021-05-27 | 4,357 | 4,385 | 4,319 | 4,356 | 3,379,800 | 1,452 |
| 2021-05-26 | 4,350 | 4,383 | 4,333 | 4,383 | 1,108,300 | 1,461 |
| 2021-05-25 | 4,430 | 4,442 | 4,364 | 4,407 | 997,300 | 1,469 |
| 2021-05-24 | 4,320 | 4,428 | 4,318 | 4,389 | 992,400 | 1,463 |
| 2021-05-21 | 4,307 | 4,445 | 4,256 | 4,322 | 1,706,300 | 1,440.67 |
| 2021-05-20 | 4,431 | 4,488 | 4,210 | 4,328 | 2,535,000 | 1,442.67 |
| 2021-05-19 | 4,374 | 4,447 | 4,371 | 4,447 | 1,085,100 | 1,482.33 |
| 2021-05-18 | 4,325 | 4,442 | 4,323 | 4,418 | 1,112,500 | 1,472.67 |
| 2021-05-17 | 4,350 | 4,365 | 4,307 | 4,351 | 971,700 | 1,450.33 |
| 2021-05-14 | 4,250 | 4,332 | 4,230 | 4,320 | 1,122,500 | 1,440 |
| 2021-05-13 | 4,200 | 4,250 | 4,169 | 4,190 | 1,169,000 | 1,396.67 |
| 2021-05-12 | 4,164 | 4,234 | 4,094 | 4,157 | 1,289,800 | 1,385.67 |
| 2021-05-11 | 4,250 | 4,257 | 4,162 | 4,177 | 802,200 | 1,392.33 |
| 2021-05-10 | 4,252 | 4,279 | 4,230 | 4,255 | 641,000 | 1,418.33 |
| 2021-05-07 | 4,204 | 4,255 | 4,177 | 4,251 | 993,500 | 1,417 |
| 2021-05-06 | 4,197 | 4,200 | 4,103 | 4,134 | 1,278,100 | 1,378 |
| 2021-04-30 | 4,077 | 4,094 | 4,037 | 4,060 | 1,407,300 | 1,353.33 |
| 2021-04-28 | 4,042 | 4,080 | 4,026 | 4,077 | 740,200 | 1,359 |
| 2021-04-27 | 4,061 | 4,074 | 4,026 | 4,040 | 717,500 | 1,346.67 |
| 2021-04-26 | 4,056 | 4,082 | 4,018 | 4,073 | 1,035,200 | 1,357.67 |
| 2021-04-23 | 3,999 | 4,070 | 3,996 | 4,052 | 833,900 | 1,350.67 |
| 2021-04-22 | 4,024 | 4,039 | 3,983 | 4,032 | 577,700 | 1,344 |
| 2021-04-21 | 4,013 | 4,014 | 3,972 | 4,000 | 1,173,300 | 1,333.33 |
| 2021-04-20 | 4,111 | 4,114 | 4,052 | 4,076 | 712,300 | 1,358.67 |
| 2021-04-19 | 4,205 | 4,214 | 4,136 | 4,152 | 457,500 | 1,384 |
| 2021-04-16 | 4,143 | 4,200 | 4,128 | 4,197 | 549,200 | 1,399 |
| 2021-04-15 | 4,145 | 4,165 | 4,127 | 4,140 | 344,800 | 1,380 |
| 2021-04-14 | 4,082 | 4,122 | 4,054 | 4,114 | 523,300 | 1,371.33 |
| 2021-04-13 | 4,108 | 4,157 | 4,096 | 4,134 | 719,600 | 1,378 |
| 2021-04-12 | 4,147 | 4,159 | 4,113 | 4,134 | 470,000 | 1,378 |
| 2021-04-09 | 4,180 | 4,205 | 4,134 | 4,138 | 610,800 | 1,379.33 |
| 2021-04-08 | 4,220 | 4,223 | 4,137 | 4,153 | 717,600 | 1,384.33 |
| 2021-04-07 | 4,135 | 4,191 | 4,131 | 4,175 | 708,800 | 1,391.67 |
| 2021-04-06 | 4,260 | 4,264 | 4,144 | 4,159 | 856,700 | 1,386.33 |
| 2021-04-05 | 4,209 | 4,242 | 4,198 | 4,231 | 474,000 | 1,410.33 |
| 2021-04-02 | 4,255 | 4,274 | 4,194 | 4,202 | 514,500 | 1,400.67 |
| 2021-04-01 | 4,281 | 4,337 | 4,231 | 4,250 | 827,600 | 1,416.67 |
| 2021-03-31 | 4,300 | 4,310 | 4,240 | 4,242 | 836,500 | 1,414 |
| 2021-03-30 | 4,354 | 4,354 | 4,282 | 4,328 | 754,600 | 1,442.67 |
| 2021-03-29 | 4,446 | 4,462 | 4,374 | 4,423 | 1,164,000 | 1,474.33 |
| 2021-03-26 | 4,419 | 4,479 | 4,372 | 4,396 | 821,100 | 1,465.33 |
| 2021-03-25 | 4,328 | 4,419 | 4,313 | 4,387 | 816,700 | 1,462.33 |
| 2021-03-24 | 4,282 | 4,351 | 4,264 | 4,277 | 1,094,000 | 1,425.67 |
| 2021-03-23 | 4,372 | 4,398 | 4,328 | 4,352 | 1,075,400 | 1,450.67 |
| 2021-03-22 | 4,429 | 4,460 | 4,383 | 4,409 | 1,030,900 | 1,469.67 |
| 2021-03-19 | 4,450 | 4,514 | 4,447 | 4,480 | 2,359,300 | 1,493.33 |
| 2021-03-18 | 4,405 | 4,449 | 4,398 | 4,443 | 1,403,900 | 1,481 |
| 2021-03-17 | 4,302 | 4,395 | 4,302 | 4,391 | 968,200 | 1,463.67 |
| 2021-03-16 | 4,276 | 4,350 | 4,271 | 4,325 | 1,055,000 | 1,441.67 |
| 2021-03-15 | 4,241 | 4,286 | 4,238 | 4,286 | 915,000 | 1,428.67 |
| 2021-03-12 | 4,212 | 4,244 | 4,126 | 4,243 | 1,463,600 | 1,414.33 |
| 2021-03-11 | 4,192 | 4,261 | 4,151 | 4,248 | 1,503,500 | 1,416 |
| 2021-03-10 | 4,122 | 4,217 | 4,109 | 4,131 | 1,759,900 | 1,377 |
| 2021-03-09 | 4,099 | 4,129 | 4,070 | 4,126 | 1,549,900 | 1,375.33 |
| 2021-03-08 | 4,036 | 4,090 | 4,015 | 4,048 | 1,393,300 | 1,349.33 |
| 2021-03-05 | 4,011 | 4,018 | 3,943 | 3,985 | 1,492,600 | 1,328.33 |
| 2021-03-04 | 4,050 | 4,084 | 3,976 | 4,002 | 1,285,700 | 1,334 |
| 2021-03-03 | 4,111 | 4,119 | 4,061 | 4,083 | 1,339,500 | 1,361 |
| 2021-03-02 | 4,158 | 4,166 | 4,044 | 4,069 | 872,600 | 1,356.33 |
| 2021-03-01 | 4,114 | 4,150 | 4,092 | 4,138 | 621,300 | 1,379.33 |
| 2021-02-26 | 4,182 | 4,183 | 4,077 | 4,080 | 1,017,400 | 1,360 |
| 2021-02-25 | 4,143 | 4,196 | 4,112 | 4,181 | 774,100 | 1,393.67 |
| 2021-02-24 | 4,194 | 4,196 | 4,085 | 4,089 | 1,087,500 | 1,363 |
| 2021-02-22 | 4,136 | 4,170 | 4,116 | 4,124 | 797,900 | 1,374.67 |
| 2021-02-19 | 4,158 | 4,178 | 4,102 | 4,110 | 946,100 | 1,370 |
| 2021-02-18 | 4,290 | 4,290 | 4,182 | 4,190 | 1,015,200 | 1,396.67 |
| 2021-02-17 | 4,370 | 4,370 | 4,273 | 4,303 | 924,400 | 1,434.33 |
| 2021-02-16 | 4,300 | 4,339 | 4,283 | 4,308 | 1,034,300 | 1,436 |
| 2021-02-15 | 4,389 | 4,418 | 4,264 | 4,285 | 1,457,200 | 1,428.33 |
| 2021-02-12 | 4,410 | 4,436 | 4,375 | 4,413 | 952,100 | 1,471 |
| 2021-02-10 | 4,391 | 4,439 | 4,380 | 4,412 | 924,500 | 1,470.67 |
| 2021-02-09 | 4,370 | 4,385 | 4,332 | 4,370 | 781,500 | 1,456.67 |
| 2021-02-08 | 4,322 | 4,378 | 4,298 | 4,367 | 1,095,700 | 1,455.67 |
| 2021-02-05 | 4,281 | 4,316 | 4,210 | 4,310 | 1,431,800 | 1,436.67 |
| 2021-02-04 | 4,215 | 4,255 | 4,201 | 4,211 | 558,300 | 1,403.67 |
| 2021-02-03 | 4,166 | 4,205 | 4,151 | 4,205 | 612,100 | 1,401.67 |
| 2021-02-02 | 4,150 | 4,158 | 4,119 | 4,127 | 629,600 | 1,375.67 |
| 2021-02-01 | 4,177 | 4,215 | 4,132 | 4,144 | 630,600 | 1,381.33 |
| 2021-01-29 | 4,230 | 4,246 | 4,159 | 4,167 | 936,700 | 1,389 |
| 2021-01-28 | 4,172 | 4,240 | 4,151 | 4,217 | 2,882,100 | 1,405.67 |
| 2021-01-27 | 4,244 | 4,306 | 4,226 | 4,295 | 992,700 | 1,431.67 |
| 2021-01-26 | 4,265 | 4,275 | 4,234 | 4,238 | 895,200 | 1,412.67 |
| 2021-01-25 | 4,181 | 4,238 | 4,174 | 4,223 | 621,600 | 1,407.67 |
| 2021-01-22 | 4,179 | 4,207 | 4,178 | 4,188 | 678,700 | 1,396 |
| 2021-01-21 | 4,203 | 4,258 | 4,201 | 4,248 | 712,700 | 1,416 |
| 2021-01-20 | 4,215 | 4,223 | 4,131 | 4,180 | 703,900 | 1,393.33 |
| 2021-01-19 | 4,211 | 4,237 | 4,173 | 4,224 | 907,900 | 1,408 |
| 2021-01-18 | 4,220 | 4,233 | 4,193 | 4,211 | 487,600 | 1,403.67 |
| 2021-01-15 | 4,300 | 4,308 | 4,243 | 4,247 | 675,100 | 1,415.67 |
| 2021-01-14 | 4,244 | 4,315 | 4,241 | 4,310 | 976,200 | 1,436.67 |
| 2021-01-13 | 4,236 | 4,276 | 4,222 | 4,268 | 667,800 | 1,422.67 |
| 2021-01-12 | 4,190 | 4,272 | 4,155 | 4,260 | 881,600 | 1,420 |
| 2021-01-08 | 4,192 | 4,238 | 4,187 | 4,237 | 1,209,800 | 1,412.33 |
| 2021-01-07 | 4,232 | 4,285 | 4,201 | 4,208 | 1,681,500 | 1,402.67 |
| 2021-01-06 | 4,060 | 4,183 | 4,058 | 4,163 | 676,800 | 1,387.67 |
| 2021-01-05 | 4,062 | 4,108 | 4,057 | 4,069 | 568,000 | 1,356.33 |
| 2021-01-04 | 4,133 | 4,149 | 4,062 | 4,096 | 541,200 | 1,365.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2011-09-28]1株→0.25株
