8803 平和不動産(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 | 3,835 | 3,890 | 3,815 | 3,870 | 47,900 | 3,870 |
| 2021-12-29 | 3,850 | 3,880 | 3,790 | 3,825 | 52,900 | 3,825 |
| 2021-12-28 | 3,760 | 3,850 | 3,755 | 3,850 | 56,100 | 3,850 |
| 2021-12-27 | 3,775 | 3,830 | 3,770 | 3,800 | 52,800 | 3,800 |
| 2021-12-24 | 3,755 | 3,800 | 3,750 | 3,770 | 55,600 | 3,770 |
| 2021-12-23 | 3,770 | 3,835 | 3,765 | 3,810 | 53,500 | 3,810 |
| 2021-12-22 | 3,780 | 3,795 | 3,735 | 3,750 | 51,900 | 3,750 |
| 2021-12-21 | 3,720 | 3,815 | 3,705 | 3,780 | 123,300 | 3,780 |
| 2021-12-20 | 3,700 | 3,705 | 3,620 | 3,630 | 117,500 | 3,630 |
| 2021-12-17 | 3,695 | 3,745 | 3,680 | 3,745 | 98,600 | 3,745 |
| 2021-12-16 | 3,785 | 3,785 | 3,695 | 3,710 | 49,900 | 3,710 |
| 2021-12-15 | 3,710 | 3,795 | 3,710 | 3,735 | 82,900 | 3,735 |
| 2021-12-14 | 3,705 | 3,790 | 3,690 | 3,710 | 121,700 | 3,710 |
| 2021-12-13 | 3,720 | 3,740 | 3,690 | 3,715 | 74,100 | 3,715 |
| 2021-12-10 | 3,700 | 3,790 | 3,695 | 3,725 | 90,400 | 3,725 |
| 2021-12-09 | 3,700 | 3,745 | 3,695 | 3,700 | 90,800 | 3,700 |
| 2021-12-08 | 3,830 | 3,840 | 3,660 | 3,700 | 157,200 | 3,700 |
| 2021-12-07 | 3,710 | 3,825 | 3,705 | 3,805 | 81,500 | 3,805 |
| 2021-12-06 | 3,775 | 3,785 | 3,640 | 3,660 | 86,100 | 3,660 |
| 2021-12-03 | 3,625 | 3,855 | 3,625 | 3,810 | 247,600 | 3,810 |
| 2021-12-02 | 3,600 | 3,615 | 3,550 | 3,585 | 181,500 | 3,585 |
| 2021-12-01 | 3,385 | 3,550 | 3,385 | 3,530 | 143,200 | 3,530 |
| 2021-11-30 | 3,355 | 3,480 | 3,355 | 3,400 | 162,700 | 3,400 |
| 2021-11-29 | 3,335 | 3,425 | 3,300 | 3,360 | 145,300 | 3,360 |
| 2021-11-26 | 3,350 | 3,360 | 3,300 | 3,345 | 65,600 | 3,345 |
| 2021-11-25 | 3,355 | 3,380 | 3,350 | 3,375 | 45,100 | 3,375 |
| 2021-11-24 | 3,400 | 3,425 | 3,350 | 3,350 | 74,000 | 3,350 |
| 2021-11-22 | 3,355 | 3,420 | 3,335 | 3,405 | 42,000 | 3,405 |
| 2021-11-19 | 3,420 | 3,435 | 3,370 | 3,385 | 40,600 | 3,385 |
| 2021-11-18 | 3,385 | 3,480 | 3,380 | 3,415 | 113,700 | 3,415 |
| 2021-11-17 | 3,360 | 3,410 | 3,325 | 3,390 | 100,300 | 3,390 |
| 2021-11-16 | 3,375 | 3,375 | 3,335 | 3,340 | 47,300 | 3,340 |
| 2021-11-15 | 3,430 | 3,435 | 3,380 | 3,390 | 27,500 | 3,390 |
| 2021-11-12 | 3,380 | 3,445 | 3,365 | 3,420 | 48,100 | 3,420 |
| 2021-11-11 | 3,355 | 3,415 | 3,345 | 3,375 | 60,700 | 3,375 |
| 2021-11-10 | 3,360 | 3,385 | 3,315 | 3,335 | 44,700 | 3,335 |
| 2021-11-09 | 3,435 | 3,455 | 3,360 | 3,365 | 61,200 | 3,365 |
| 2021-11-08 | 3,445 | 3,505 | 3,385 | 3,465 | 103,000 | 3,465 |
| 2021-11-05 | 3,500 | 3,515 | 3,415 | 3,415 | 56,900 | 3,415 |
| 2021-11-04 | 3,510 | 3,515 | 3,460 | 3,480 | 150,900 | 3,480 |
| 2021-11-02 | 3,585 | 3,625 | 3,525 | 3,525 | 75,600 | 3,525 |
| 2021-11-01 | 3,645 | 3,645 | 3,560 | 3,605 | 116,800 | 3,605 |
| 2021-10-29 | 3,590 | 3,650 | 3,565 | 3,590 | 82,700 | 3,590 |
| 2021-10-28 | 3,570 | 3,650 | 3,570 | 3,610 | 82,900 | 3,610 |
| 2021-10-27 | 3,590 | 3,605 | 3,530 | 3,545 | 84,300 | 3,545 |
| 2021-10-26 | 3,615 | 3,615 | 3,580 | 3,585 | 111,400 | 3,585 |
| 2021-10-25 | 3,525 | 3,620 | 3,525 | 3,600 | 65,500 | 3,600 |
| 2021-10-22 | 3,550 | 3,605 | 3,545 | 3,560 | 53,800 | 3,560 |
| 2021-10-21 | 3,615 | 3,645 | 3,600 | 3,600 | 35,700 | 3,600 |
| 2021-10-20 | 3,680 | 3,695 | 3,615 | 3,615 | 40,700 | 3,615 |
| 2021-10-19 | 3,650 | 3,700 | 3,650 | 3,680 | 46,000 | 3,680 |
| 2021-10-18 | 3,680 | 3,680 | 3,610 | 3,650 | 61,500 | 3,650 |
| 2021-10-15 | 3,640 | 3,665 | 3,615 | 3,650 | 44,700 | 3,650 |
| 2021-10-14 | 3,610 | 3,630 | 3,585 | 3,625 | 61,900 | 3,625 |
| 2021-10-13 | 3,550 | 3,650 | 3,540 | 3,600 | 109,200 | 3,600 |
| 2021-10-12 | 3,640 | 3,660 | 3,560 | 3,560 | 91,800 | 3,560 |
| 2021-10-11 | 3,570 | 3,635 | 3,515 | 3,635 | 185,500 | 3,635 |
| 2021-10-08 | 3,625 | 3,630 | 3,570 | 3,570 | 92,800 | 3,570 |
| 2021-10-07 | 3,655 | 3,680 | 3,580 | 3,585 | 120,600 | 3,585 |
| 2021-10-06 | 3,650 | 3,690 | 3,555 | 3,620 | 116,900 | 3,620 |
| 2021-10-05 | 3,630 | 3,650 | 3,580 | 3,630 | 122,600 | 3,630 |
| 2021-10-04 | 3,795 | 3,835 | 3,650 | 3,675 | 152,500 | 3,675 |
| 2021-10-01 | 3,830 | 3,855 | 3,730 | 3,745 | 101,700 | 3,745 |
| 2021-09-30 | 3,870 | 3,935 | 3,860 | 3,875 | 106,900 | 3,875 |
| 2021-09-29 | 3,820 | 3,885 | 3,810 | 3,885 | 115,300 | 3,885 |
| 2021-09-28 | 3,975 | 3,980 | 3,915 | 3,930 | 109,900 | 3,930 |
| 2021-09-27 | 4,015 | 4,050 | 3,985 | 3,985 | 90,300 | 3,985 |
| 2021-09-24 | 4,080 | 4,090 | 4,050 | 4,070 | 110,400 | 4,070 |
| 2021-09-22 | 4,095 | 4,165 | 4,065 | 4,085 | 59,700 | 4,085 |
| 2021-09-21 | 4,135 | 4,150 | 4,095 | 4,095 | 93,800 | 4,095 |
| 2021-09-17 | 4,290 | 4,300 | 4,230 | 4,240 | 75,400 | 4,240 |
| 2021-09-16 | 4,255 | 4,295 | 4,250 | 4,275 | 57,300 | 4,275 |
| 2021-09-15 | 4,315 | 4,330 | 4,220 | 4,245 | 68,800 | 4,245 |
| 2021-09-14 | 4,350 | 4,400 | 4,315 | 4,385 | 65,100 | 4,385 |
| 2021-09-13 | 4,360 | 4,360 | 4,270 | 4,330 | 56,700 | 4,330 |
| 2021-09-10 | 4,315 | 4,365 | 4,310 | 4,360 | 80,800 | 4,360 |
| 2021-09-09 | 4,325 | 4,365 | 4,290 | 4,335 | 78,800 | 4,335 |
| 2021-09-08 | 4,295 | 4,330 | 4,280 | 4,330 | 79,000 | 4,330 |
| 2021-09-07 | 4,300 | 4,315 | 4,270 | 4,285 | 80,800 | 4,285 |
| 2021-09-06 | 4,230 | 4,295 | 4,220 | 4,230 | 89,600 | 4,230 |
| 2021-09-03 | 4,125 | 4,230 | 4,120 | 4,180 | 100,600 | 4,180 |
| 2021-09-02 | 4,140 | 4,140 | 4,085 | 4,130 | 73,000 | 4,130 |
| 2021-09-01 | 4,190 | 4,230 | 4,145 | 4,150 | 107,900 | 4,150 |
| 2021-08-31 | 4,210 | 4,275 | 4,190 | 4,260 | 70,500 | 4,260 |
| 2021-08-30 | 4,300 | 4,330 | 4,275 | 4,300 | 57,500 | 4,300 |
| 2021-08-27 | 4,265 | 4,315 | 4,230 | 4,265 | 52,000 | 4,265 |
| 2021-08-26 | 4,285 | 4,305 | 4,240 | 4,265 | 48,000 | 4,265 |
| 2021-08-25 | 4,285 | 4,300 | 4,255 | 4,275 | 46,900 | 4,275 |
| 2021-08-24 | 4,215 | 4,290 | 4,215 | 4,275 | 66,600 | 4,275 |
| 2021-08-23 | 4,190 | 4,250 | 4,190 | 4,215 | 89,000 | 4,215 |
| 2021-08-20 | 4,055 | 4,130 | 4,055 | 4,120 | 63,900 | 4,120 |
| 2021-08-19 | 4,000 | 4,070 | 4,000 | 4,045 | 60,000 | 4,045 |
| 2021-08-18 | 4,000 | 4,030 | 3,955 | 4,010 | 47,400 | 4,010 |
| 2021-08-17 | 3,965 | 4,015 | 3,950 | 3,965 | 42,000 | 3,965 |
| 2021-08-16 | 3,965 | 3,980 | 3,915 | 3,955 | 58,700 | 3,955 |
| 2021-08-13 | 3,965 | 4,015 | 3,960 | 3,960 | 47,800 | 3,960 |
| 2021-08-12 | 3,915 | 3,990 | 3,905 | 3,960 | 43,400 | 3,960 |
| 2021-08-11 | 3,905 | 3,935 | 3,875 | 3,880 | 51,300 | 3,880 |
| 2021-08-10 | 3,900 | 3,945 | 3,870 | 3,875 | 61,600 | 3,875 |
| 2021-08-06 | 3,880 | 3,945 | 3,875 | 3,880 | 63,200 | 3,880 |
| 2021-08-05 | 3,880 | 3,895 | 3,840 | 3,840 | 53,400 | 3,840 |
| 2021-08-04 | 3,905 | 3,905 | 3,850 | 3,880 | 50,000 | 3,880 |
| 2021-08-03 | 3,930 | 3,990 | 3,885 | 3,900 | 68,600 | 3,900 |
| 2021-08-02 | 4,025 | 4,075 | 3,895 | 3,980 | 111,500 | 3,980 |
| 2021-07-30 | 3,935 | 4,000 | 3,900 | 3,935 | 106,500 | 3,935 |
| 2021-07-29 | 4,005 | 4,020 | 3,925 | 3,975 | 43,400 | 3,975 |
| 2021-07-28 | 3,960 | 3,995 | 3,950 | 3,980 | 70,300 | 3,980 |
| 2021-07-27 | 3,940 | 3,995 | 3,930 | 3,960 | 71,900 | 3,960 |
| 2021-07-26 | 3,945 | 3,950 | 3,880 | 3,895 | 55,200 | 3,895 |
| 2021-07-21 | 3,875 | 3,925 | 3,855 | 3,875 | 66,600 | 3,875 |
| 2021-07-20 | 3,825 | 3,870 | 3,805 | 3,845 | 95,500 | 3,845 |
| 2021-07-19 | 3,840 | 3,885 | 3,830 | 3,855 | 79,700 | 3,855 |
| 2021-07-16 | 3,870 | 3,930 | 3,865 | 3,895 | 63,200 | 3,895 |
| 2021-07-15 | 3,880 | 3,925 | 3,865 | 3,870 | 56,800 | 3,870 |
| 2021-07-14 | 3,855 | 3,920 | 3,850 | 3,900 | 50,400 | 3,900 |
| 2021-07-13 | 3,815 | 3,885 | 3,815 | 3,865 | 67,000 | 3,865 |
| 2021-07-12 | 3,840 | 3,840 | 3,780 | 3,805 | 101,800 | 3,805 |
| 2021-07-09 | 3,775 | 3,785 | 3,680 | 3,730 | 136,400 | 3,730 |
| 2021-07-08 | 3,895 | 3,945 | 3,840 | 3,845 | 146,100 | 3,845 |
| 2021-07-07 | 3,970 | 3,990 | 3,865 | 3,885 | 158,500 | 3,885 |
| 2021-07-06 | 4,085 | 4,085 | 4,020 | 4,030 | 94,200 | 4,030 |
| 2021-07-05 | 4,090 | 4,125 | 4,050 | 4,050 | 59,800 | 4,050 |
| 2021-07-02 | 4,145 | 4,190 | 4,140 | 4,160 | 80,000 | 4,160 |
| 2021-07-01 | 4,180 | 4,180 | 4,065 | 4,075 | 69,800 | 4,075 |
| 2021-06-30 | 4,170 | 4,200 | 4,155 | 4,190 | 85,500 | 4,190 |
| 2021-06-29 | 4,155 | 4,195 | 4,115 | 4,180 | 81,200 | 4,180 |
| 2021-06-28 | 4,245 | 4,250 | 4,175 | 4,195 | 59,900 | 4,195 |
| 2021-06-25 | 4,220 | 4,235 | 4,190 | 4,215 | 61,100 | 4,215 |
| 2021-06-24 | 4,240 | 4,240 | 4,160 | 4,160 | 48,400 | 4,160 |
| 2021-06-23 | 4,290 | 4,330 | 4,245 | 4,250 | 64,200 | 4,250 |
| 2021-06-22 | 4,220 | 4,295 | 4,220 | 4,285 | 94,700 | 4,285 |
| 2021-06-21 | 4,095 | 4,225 | 4,045 | 4,150 | 122,600 | 4,150 |
| 2021-06-18 | 4,290 | 4,290 | 4,165 | 4,165 | 139,000 | 4,165 |
| 2021-06-17 | 4,270 | 4,375 | 4,255 | 4,260 | 82,800 | 4,260 |
| 2021-06-16 | 4,215 | 4,310 | 4,215 | 4,285 | 69,000 | 4,285 |
| 2021-06-15 | 4,245 | 4,275 | 4,240 | 4,245 | 49,100 | 4,245 |
| 2021-06-14 | 4,295 | 4,295 | 4,210 | 4,250 | 73,400 | 4,250 |
| 2021-06-11 | 4,230 | 4,300 | 4,190 | 4,260 | 150,000 | 4,260 |
| 2021-06-10 | 4,195 | 4,280 | 4,185 | 4,235 | 102,700 | 4,235 |
| 2021-06-09 | 4,155 | 4,255 | 4,150 | 4,155 | 72,200 | 4,155 |
| 2021-06-08 | 4,170 | 4,215 | 4,160 | 4,180 | 34,700 | 4,180 |
| 2021-06-07 | 4,170 | 4,205 | 4,155 | 4,185 | 54,000 | 4,185 |
| 2021-06-04 | 4,255 | 4,255 | 4,195 | 4,215 | 49,200 | 4,215 |
| 2021-06-03 | 4,285 | 4,315 | 4,225 | 4,245 | 59,800 | 4,245 |
| 2021-06-02 | 4,210 | 4,305 | 4,210 | 4,285 | 66,400 | 4,285 |
| 2021-06-01 | 4,145 | 4,205 | 4,135 | 4,190 | 43,800 | 4,190 |
| 2021-05-31 | 4,185 | 4,190 | 4,110 | 4,145 | 64,800 | 4,145 |
| 2021-05-28 | 4,155 | 4,245 | 4,105 | 4,235 | 118,200 | 4,235 |
| 2021-05-27 | 4,165 | 4,165 | 4,060 | 4,085 | 224,500 | 4,085 |
| 2021-05-26 | 4,130 | 4,200 | 4,130 | 4,175 | 56,800 | 4,175 |
| 2021-05-25 | 4,155 | 4,180 | 4,105 | 4,180 | 73,100 | 4,180 |
| 2021-05-24 | 4,225 | 4,295 | 4,185 | 4,185 | 74,300 | 4,185 |
| 2021-05-21 | 4,160 | 4,265 | 4,140 | 4,255 | 118,900 | 4,255 |
| 2021-05-20 | 4,120 | 4,230 | 4,120 | 4,200 | 97,300 | 4,200 |
| 2021-05-19 | 4,090 | 4,165 | 4,055 | 4,165 | 96,700 | 4,165 |
| 2021-05-18 | 4,220 | 4,235 | 4,115 | 4,135 | 142,500 | 4,135 |
| 2021-05-17 | 4,070 | 4,195 | 4,070 | 4,150 | 137,400 | 4,150 |
| 2021-05-14 | 3,985 | 4,050 | 3,950 | 4,030 | 86,700 | 4,030 |
| 2021-05-13 | 3,910 | 3,960 | 3,875 | 3,880 | 77,900 | 3,880 |
| 2021-05-12 | 3,915 | 3,980 | 3,890 | 3,950 | 106,300 | 3,950 |
| 2021-05-11 | 4,000 | 4,015 | 3,950 | 3,955 | 135,500 | 3,955 |
| 2021-05-10 | 3,900 | 3,980 | 3,890 | 3,910 | 139,600 | 3,910 |
| 2021-05-07 | 3,870 | 3,875 | 3,820 | 3,855 | 112,800 | 3,855 |
| 2021-05-06 | 3,880 | 3,890 | 3,730 | 3,775 | 174,300 | 3,775 |
| 2021-04-30 | 3,680 | 3,725 | 3,660 | 3,715 | 93,000 | 3,715 |
| 2021-04-28 | 3,650 | 3,695 | 3,650 | 3,680 | 45,800 | 3,680 |
| 2021-04-27 | 3,660 | 3,670 | 3,620 | 3,655 | 47,200 | 3,655 |
| 2021-04-26 | 3,605 | 3,670 | 3,580 | 3,650 | 62,200 | 3,650 |
| 2021-04-23 | 3,565 | 3,655 | 3,555 | 3,605 | 73,100 | 3,605 |
| 2021-04-22 | 3,555 | 3,595 | 3,540 | 3,585 | 50,400 | 3,585 |
| 2021-04-21 | 3,495 | 3,520 | 3,465 | 3,485 | 46,800 | 3,485 |
| 2021-04-20 | 3,560 | 3,575 | 3,510 | 3,535 | 51,700 | 3,535 |
| 2021-04-19 | 3,645 | 3,660 | 3,600 | 3,600 | 25,300 | 3,600 |
| 2021-04-16 | 3,635 | 3,670 | 3,610 | 3,655 | 32,000 | 3,655 |
| 2021-04-15 | 3,560 | 3,610 | 3,560 | 3,595 | 46,000 | 3,595 |
| 2021-04-14 | 3,590 | 3,600 | 3,555 | 3,590 | 28,200 | 3,590 |
| 2021-04-13 | 3,605 | 3,645 | 3,605 | 3,620 | 30,700 | 3,620 |
| 2021-04-12 | 3,675 | 3,675 | 3,615 | 3,630 | 36,200 | 3,630 |
| 2021-04-09 | 3,750 | 3,750 | 3,640 | 3,640 | 60,500 | 3,640 |
| 2021-04-08 | 3,735 | 3,760 | 3,700 | 3,700 | 51,600 | 3,700 |
| 2021-04-07 | 3,720 | 3,805 | 3,720 | 3,785 | 64,000 | 3,785 |
| 2021-04-06 | 3,810 | 3,830 | 3,690 | 3,720 | 85,500 | 3,720 |
| 2021-04-05 | 3,830 | 3,845 | 3,750 | 3,770 | 107,800 | 3,770 |
| 2021-04-02 | 3,760 | 3,835 | 3,740 | 3,830 | 153,600 | 3,830 |
| 2021-04-01 | 3,585 | 3,680 | 3,540 | 3,655 | 118,700 | 3,655 |
| 2021-03-31 | 3,515 | 3,540 | 3,430 | 3,455 | 74,500 | 3,455 |
| 2021-03-30 | 3,560 | 3,625 | 3,535 | 3,555 | 109,300 | 3,555 |
| 2021-03-29 | 3,640 | 3,640 | 3,535 | 3,575 | 105,500 | 3,575 |
| 2021-03-26 | 3,620 | 3,630 | 3,585 | 3,615 | 79,500 | 3,615 |
| 2021-03-25 | 3,525 | 3,615 | 3,520 | 3,580 | 83,200 | 3,580 |
| 2021-03-24 | 3,485 | 3,500 | 3,445 | 3,455 | 75,900 | 3,455 |
| 2021-03-23 | 3,500 | 3,520 | 3,475 | 3,500 | 64,700 | 3,500 |
| 2021-03-22 | 3,460 | 3,500 | 3,445 | 3,485 | 75,000 | 3,485 |
| 2021-03-19 | 3,465 | 3,500 | 3,435 | 3,485 | 117,300 | 3,485 |
| 2021-03-18 | 3,485 | 3,490 | 3,420 | 3,450 | 91,800 | 3,450 |
| 2021-03-17 | 3,430 | 3,490 | 3,400 | 3,475 | 58,000 | 3,475 |
| 2021-03-16 | 3,425 | 3,445 | 3,415 | 3,445 | 68,100 | 3,445 |
| 2021-03-15 | 3,365 | 3,435 | 3,355 | 3,435 | 89,100 | 3,435 |
| 2021-03-12 | 3,400 | 3,400 | 3,325 | 3,365 | 113,500 | 3,365 |
| 2021-03-11 | 3,390 | 3,410 | 3,355 | 3,405 | 60,900 | 3,405 |
| 2021-03-10 | 3,370 | 3,390 | 3,355 | 3,380 | 48,100 | 3,380 |
| 2021-03-09 | 3,375 | 3,395 | 3,340 | 3,380 | 87,100 | 3,380 |
| 2021-03-08 | 3,385 | 3,400 | 3,285 | 3,305 | 91,900 | 3,305 |
| 2021-03-05 | 3,440 | 3,455 | 3,290 | 3,350 | 154,700 | 3,350 |
| 2021-03-04 | 3,495 | 3,520 | 3,420 | 3,465 | 105,400 | 3,465 |
| 2021-03-03 | 3,545 | 3,555 | 3,505 | 3,545 | 65,300 | 3,545 |
| 2021-03-02 | 3,570 | 3,600 | 3,545 | 3,545 | 94,900 | 3,545 |
| 2021-03-01 | 3,485 | 3,565 | 3,485 | 3,550 | 72,700 | 3,550 |
| 2021-02-26 | 3,495 | 3,505 | 3,450 | 3,455 | 115,000 | 3,455 |
| 2021-02-25 | 3,605 | 3,605 | 3,515 | 3,530 | 120,600 | 3,530 |
| 2021-02-24 | 3,565 | 3,620 | 3,565 | 3,565 | 109,500 | 3,565 |
| 2021-02-22 | 3,525 | 3,590 | 3,510 | 3,575 | 87,100 | 3,575 |
| 2021-02-19 | 3,535 | 3,545 | 3,505 | 3,525 | 121,700 | 3,525 |
| 2021-02-18 | 3,650 | 3,655 | 3,575 | 3,585 | 125,400 | 3,585 |
| 2021-02-17 | 3,730 | 3,740 | 3,685 | 3,690 | 73,500 | 3,690 |
| 2021-02-16 | 3,755 | 3,795 | 3,740 | 3,750 | 52,700 | 3,750 |
| 2021-02-15 | 3,790 | 3,795 | 3,740 | 3,780 | 50,900 | 3,780 |
| 2021-02-12 | 3,710 | 3,765 | 3,685 | 3,745 | 92,100 | 3,745 |
| 2021-02-10 | 3,740 | 3,795 | 3,665 | 3,720 | 205,800 | 3,720 |
| 2021-02-09 | 3,850 | 3,875 | 3,825 | 3,845 | 73,100 | 3,845 |
| 2021-02-08 | 3,765 | 3,855 | 3,755 | 3,820 | 85,300 | 3,820 |
| 2021-02-05 | 3,750 | 3,765 | 3,720 | 3,745 | 88,600 | 3,745 |
| 2021-02-04 | 3,740 | 3,750 | 3,695 | 3,710 | 70,000 | 3,710 |
| 2021-02-03 | 3,730 | 3,785 | 3,730 | 3,770 | 92,300 | 3,770 |
| 2021-02-02 | 3,690 | 3,755 | 3,680 | 3,730 | 95,700 | 3,730 |
| 2021-02-01 | 3,790 | 3,805 | 3,660 | 3,660 | 134,500 | 3,660 |
| 2021-01-29 | 3,590 | 3,625 | 3,535 | 3,580 | 94,500 | 3,580 |
| 2021-01-28 | 3,590 | 3,630 | 3,570 | 3,570 | 308,500 | 3,570 |
| 2021-01-27 | 3,740 | 3,760 | 3,685 | 3,685 | 76,900 | 3,685 |
| 2021-01-26 | 3,715 | 3,760 | 3,680 | 3,730 | 86,000 | 3,730 |
| 2021-01-25 | 3,710 | 3,735 | 3,665 | 3,690 | 90,500 | 3,690 |
| 2021-01-22 | 3,755 | 3,820 | 3,690 | 3,690 | 149,900 | 3,690 |
| 2021-01-21 | 3,750 | 3,820 | 3,740 | 3,755 | 76,800 | 3,755 |
| 2021-01-20 | 3,725 | 3,745 | 3,635 | 3,735 | 134,600 | 3,735 |
| 2021-01-19 | 3,745 | 3,790 | 3,705 | 3,760 | 85,300 | 3,760 |
| 2021-01-18 | 3,680 | 3,800 | 3,670 | 3,705 | 88,600 | 3,705 |
| 2021-01-15 | 3,805 | 3,840 | 3,695 | 3,700 | 130,100 | 3,700 |
| 2021-01-14 | 3,765 | 3,815 | 3,750 | 3,780 | 101,700 | 3,780 |
| 2021-01-13 | 3,795 | 3,820 | 3,720 | 3,805 | 90,500 | 3,805 |
| 2021-01-12 | 3,890 | 3,955 | 3,810 | 3,830 | 94,700 | 3,830 |
| 2021-01-08 | 3,850 | 3,965 | 3,810 | 3,950 | 168,100 | 3,950 |
| 2021-01-07 | 3,835 | 3,850 | 3,780 | 3,790 | 96,300 | 3,790 |
| 2021-01-06 | 3,785 | 3,785 | 3,725 | 3,765 | 89,400 | 3,765 |
| 2021-01-05 | 3,720 | 3,770 | 3,705 | 3,735 | 82,200 | 3,735 |
| 2021-01-04 | 3,760 | 3,780 | 3,620 | 3,700 | 92,700 | 3,700 |
分割・併合履歴 ： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株
