9009 京成電鉄(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 | 3,125 | 3,145 | 3,090 | 3,110 | 491,400 | 1,036.67 |
| 2021-12-29 | 3,145 | 3,185 | 3,145 | 3,175 | 272,400 | 1,058.33 |
| 2021-12-28 | 3,150 | 3,185 | 3,125 | 3,145 | 247,400 | 1,048.33 |
| 2021-12-27 | 3,105 | 3,150 | 3,100 | 3,140 | 223,200 | 1,046.67 |
| 2021-12-24 | 3,160 | 3,180 | 3,120 | 3,120 | 201,200 | 1,040 |
| 2021-12-23 | 3,150 | 3,150 | 3,105 | 3,130 | 280,200 | 1,043.33 |
| 2021-12-22 | 3,130 | 3,130 | 3,095 | 3,100 | 288,700 | 1,033.33 |
| 2021-12-21 | 3,070 | 3,115 | 3,060 | 3,095 | 264,400 | 1,031.67 |
| 2021-12-20 | 3,090 | 3,105 | 3,025 | 3,025 | 398,200 | 1,008.33 |
| 2021-12-17 | 3,120 | 3,150 | 3,040 | 3,065 | 593,400 | 1,021.67 |
| 2021-12-16 | 3,155 | 3,185 | 3,140 | 3,180 | 347,000 | 1,060 |
| 2021-12-15 | 3,095 | 3,145 | 3,090 | 3,105 | 260,000 | 1,035 |
| 2021-12-14 | 3,110 | 3,140 | 3,080 | 3,115 | 315,000 | 1,038.33 |
| 2021-12-13 | 3,190 | 3,235 | 3,150 | 3,160 | 246,100 | 1,053.33 |
| 2021-12-10 | 3,170 | 3,195 | 3,145 | 3,160 | 490,200 | 1,053.33 |
| 2021-12-09 | 3,175 | 3,235 | 3,175 | 3,180 | 374,300 | 1,060 |
| 2021-12-08 | 3,220 | 3,250 | 3,175 | 3,195 | 467,400 | 1,065 |
| 2021-12-07 | 3,160 | 3,225 | 3,125 | 3,210 | 656,900 | 1,070 |
| 2021-12-06 | 3,095 | 3,145 | 3,085 | 3,110 | 373,000 | 1,036.67 |
| 2021-12-03 | 3,075 | 3,145 | 3,065 | 3,140 | 484,000 | 1,046.67 |
| 2021-12-02 | 3,000 | 3,030 | 2,971 | 3,005 | 844,800 | 1,001.67 |
| 2021-12-01 | 3,070 | 3,095 | 3,000 | 3,060 | 653,500 | 1,020 |
| 2021-11-30 | 3,155 | 3,240 | 3,100 | 3,110 | 1,339,400 | 1,036.67 |
| 2021-11-29 | 3,260 | 3,265 | 3,075 | 3,095 | 1,274,200 | 1,031.67 |
| 2021-11-26 | 3,540 | 3,545 | 3,335 | 3,350 | 732,700 | 1,116.67 |
| 2021-11-25 | 3,565 | 3,575 | 3,520 | 3,565 | 585,600 | 1,188.33 |
| 2021-11-24 | 3,700 | 3,700 | 3,575 | 3,580 | 466,900 | 1,193.33 |
| 2021-11-22 | 3,540 | 3,590 | 3,510 | 3,585 | 255,100 | 1,195 |
| 2021-11-19 | 3,615 | 3,635 | 3,540 | 3,575 | 319,700 | 1,191.67 |
| 2021-11-18 | 3,605 | 3,635 | 3,545 | 3,600 | 335,200 | 1,200 |
| 2021-11-17 | 3,640 | 3,670 | 3,615 | 3,635 | 384,900 | 1,211.67 |
| 2021-11-16 | 3,630 | 3,660 | 3,600 | 3,635 | 367,900 | 1,211.67 |
| 2021-11-15 | 3,550 | 3,635 | 3,550 | 3,615 | 430,200 | 1,205 |
| 2021-11-12 | 3,560 | 3,575 | 3,500 | 3,530 | 900,600 | 1,176.67 |
| 2021-11-11 | 3,535 | 3,605 | 3,535 | 3,600 | 446,800 | 1,200 |
| 2021-11-10 | 3,675 | 3,680 | 3,535 | 3,540 | 691,800 | 1,180 |
| 2021-11-09 | 3,735 | 3,760 | 3,695 | 3,700 | 375,700 | 1,233.33 |
| 2021-11-08 | 3,700 | 3,755 | 3,675 | 3,740 | 440,600 | 1,246.67 |
| 2021-11-05 | 3,635 | 3,635 | 3,585 | 3,635 | 368,700 | 1,211.67 |
| 2021-11-04 | 3,690 | 3,725 | 3,635 | 3,675 | 545,000 | 1,225 |
| 2021-11-02 | 3,700 | 3,765 | 3,635 | 3,650 | 432,200 | 1,216.67 |
| 2021-11-01 | 3,670 | 3,735 | 3,625 | 3,705 | 428,700 | 1,235 |
| 2021-10-29 | 3,645 | 3,720 | 3,620 | 3,655 | 425,000 | 1,218.33 |
| 2021-10-28 | 3,630 | 3,715 | 3,630 | 3,690 | 1,547,600 | 1,230 |
| 2021-10-27 | 3,660 | 3,690 | 3,620 | 3,690 | 407,500 | 1,230 |
| 2021-10-26 | 3,690 | 3,735 | 3,680 | 3,700 | 313,000 | 1,233.33 |
| 2021-10-25 | 3,655 | 3,705 | 3,645 | 3,660 | 275,300 | 1,220 |
| 2021-10-22 | 3,640 | 3,690 | 3,620 | 3,685 | 326,600 | 1,228.33 |
| 2021-10-21 | 3,740 | 3,770 | 3,680 | 3,695 | 383,400 | 1,231.67 |
| 2021-10-20 | 3,640 | 3,750 | 3,625 | 3,710 | 519,000 | 1,236.67 |
| 2021-10-19 | 3,645 | 3,675 | 3,595 | 3,635 | 290,700 | 1,211.67 |
| 2021-10-18 | 3,640 | 3,655 | 3,595 | 3,645 | 459,100 | 1,215 |
| 2021-10-15 | 3,570 | 3,625 | 3,555 | 3,620 | 417,700 | 1,206.67 |
| 2021-10-14 | 3,490 | 3,560 | 3,450 | 3,550 | 354,200 | 1,183.33 |
| 2021-10-13 | 3,515 | 3,555 | 3,490 | 3,510 | 314,600 | 1,170 |
| 2021-10-12 | 3,570 | 3,570 | 3,495 | 3,530 | 358,000 | 1,176.67 |
| 2021-10-11 | 3,530 | 3,615 | 3,515 | 3,595 | 370,100 | 1,198.33 |
| 2021-10-08 | 3,475 | 3,595 | 3,470 | 3,530 | 580,600 | 1,176.67 |
| 2021-10-07 | 3,575 | 3,575 | 3,480 | 3,480 | 376,200 | 1,160 |
| 2021-10-06 | 3,705 | 3,705 | 3,540 | 3,570 | 516,700 | 1,190 |
| 2021-10-05 | 3,750 | 3,780 | 3,680 | 3,720 | 610,000 | 1,240 |
| 2021-10-04 | 3,740 | 3,775 | 3,685 | 3,770 | 632,600 | 1,256.67 |
| 2021-10-01 | 3,665 | 3,670 | 3,550 | 3,600 | 454,000 | 1,200 |
| 2021-09-30 | 3,640 | 3,730 | 3,640 | 3,715 | 688,200 | 1,238.33 |
| 2021-09-29 | 3,585 | 3,645 | 3,550 | 3,640 | 569,600 | 1,213.33 |
| 2021-09-28 | 3,660 | 3,675 | 3,625 | 3,645 | 869,700 | 1,215 |
| 2021-09-27 | 3,635 | 3,740 | 3,635 | 3,665 | 348,600 | 1,221.67 |
| 2021-09-24 | 3,605 | 3,635 | 3,580 | 3,615 | 398,800 | 1,205 |
| 2021-09-22 | 3,565 | 3,570 | 3,490 | 3,515 | 316,600 | 1,171.67 |
| 2021-09-21 | 3,505 | 3,580 | 3,500 | 3,555 | 395,500 | 1,185 |
| 2021-09-17 | 3,540 | 3,595 | 3,505 | 3,585 | 623,000 | 1,195 |
| 2021-09-16 | 3,505 | 3,510 | 3,460 | 3,500 | 289,300 | 1,166.67 |
| 2021-09-15 | 3,505 | 3,505 | 3,445 | 3,465 | 282,500 | 1,155 |
| 2021-09-14 | 3,505 | 3,550 | 3,480 | 3,540 | 391,200 | 1,180 |
| 2021-09-13 | 3,465 | 3,520 | 3,450 | 3,500 | 347,600 | 1,166.67 |
| 2021-09-10 | 3,470 | 3,505 | 3,460 | 3,480 | 608,200 | 1,160 |
| 2021-09-09 | 3,490 | 3,525 | 3,455 | 3,465 | 327,200 | 1,155 |
| 2021-09-08 | 3,545 | 3,585 | 3,480 | 3,515 | 580,300 | 1,171.67 |
| 2021-09-07 | 3,485 | 3,570 | 3,470 | 3,520 | 668,900 | 1,173.33 |
| 2021-09-06 | 3,440 | 3,455 | 3,415 | 3,430 | 378,500 | 1,143.33 |
| 2021-09-03 | 3,310 | 3,400 | 3,290 | 3,385 | 438,500 | 1,128.33 |
| 2021-09-02 | 3,300 | 3,315 | 3,255 | 3,300 | 769,800 | 1,100 |
| 2021-09-01 | 3,395 | 3,435 | 3,355 | 3,365 | 360,100 | 1,121.67 |
| 2021-08-31 | 3,395 | 3,410 | 3,315 | 3,385 | 632,500 | 1,128.33 |
| 2021-08-30 | 3,455 | 3,525 | 3,440 | 3,460 | 1,423,500 | 1,153.33 |
| 2021-08-27 | 3,435 | 3,435 | 3,385 | 3,405 | 326,500 | 1,135 |
| 2021-08-26 | 3,400 | 3,460 | 3,395 | 3,450 | 288,500 | 1,150 |
| 2021-08-25 | 3,385 | 3,450 | 3,385 | 3,400 | 312,800 | 1,133.33 |
| 2021-08-24 | 3,330 | 3,400 | 3,320 | 3,375 | 364,600 | 1,125 |
| 2021-08-23 | 3,240 | 3,320 | 3,240 | 3,305 | 311,200 | 1,101.67 |
| 2021-08-20 | 3,195 | 3,260 | 3,195 | 3,240 | 321,300 | 1,080 |
| 2021-08-19 | 3,200 | 3,230 | 3,175 | 3,210 | 314,200 | 1,070 |
| 2021-08-18 | 3,210 | 3,255 | 3,200 | 3,210 | 275,900 | 1,070 |
| 2021-08-17 | 3,250 | 3,275 | 3,210 | 3,210 | 346,600 | 1,070 |
| 2021-08-16 | 3,245 | 3,265 | 3,195 | 3,245 | 346,500 | 1,081.67 |
| 2021-08-13 | 3,275 | 3,285 | 3,240 | 3,275 | 385,700 | 1,091.67 |
| 2021-08-12 | 3,355 | 3,355 | 3,265 | 3,265 | 227,700 | 1,088.33 |
| 2021-08-11 | 3,305 | 3,330 | 3,280 | 3,320 | 341,700 | 1,106.67 |
| 2021-08-10 | 3,240 | 3,350 | 3,240 | 3,300 | 474,300 | 1,100 |
| 2021-08-06 | 3,195 | 3,215 | 3,155 | 3,200 | 514,900 | 1,066.67 |
| 2021-08-05 | 3,100 | 3,195 | 3,100 | 3,185 | 446,000 | 1,061.67 |
| 2021-08-04 | 3,175 | 3,200 | 3,140 | 3,160 | 394,600 | 1,053.33 |
| 2021-08-03 | 3,190 | 3,245 | 3,165 | 3,185 | 423,700 | 1,061.67 |
| 2021-08-02 | 3,230 | 3,275 | 3,175 | 3,235 | 399,900 | 1,078.33 |
| 2021-07-30 | 3,250 | 3,280 | 3,230 | 3,245 | 514,800 | 1,081.67 |
| 2021-07-29 | 3,365 | 3,390 | 3,260 | 3,265 | 335,500 | 1,088.33 |
| 2021-07-28 | 3,390 | 3,405 | 3,340 | 3,360 | 312,000 | 1,120 |
| 2021-07-27 | 3,400 | 3,465 | 3,380 | 3,455 | 281,600 | 1,151.67 |
| 2021-07-26 | 3,410 | 3,435 | 3,365 | 3,375 | 371,400 | 1,125 |
| 2021-07-21 | 3,385 | 3,425 | 3,345 | 3,360 | 296,300 | 1,120 |
| 2021-07-20 | 3,310 | 3,340 | 3,270 | 3,315 | 469,900 | 1,105 |
| 2021-07-19 | 3,375 | 3,395 | 3,340 | 3,380 | 334,900 | 1,126.67 |
| 2021-07-16 | 3,420 | 3,470 | 3,395 | 3,395 | 407,700 | 1,131.67 |
| 2021-07-15 | 3,510 | 3,520 | 3,430 | 3,445 | 351,900 | 1,148.33 |
| 2021-07-14 | 3,560 | 3,565 | 3,520 | 3,545 | 273,600 | 1,181.67 |
| 2021-07-13 | 3,620 | 3,645 | 3,590 | 3,590 | 315,700 | 1,196.67 |
| 2021-07-12 | 3,675 | 3,680 | 3,630 | 3,645 | 339,500 | 1,215 |
| 2021-07-09 | 3,510 | 3,615 | 3,510 | 3,605 | 591,000 | 1,201.67 |
| 2021-07-08 | 3,615 | 3,615 | 3,545 | 3,590 | 471,300 | 1,196.67 |
| 2021-07-07 | 3,630 | 3,695 | 3,610 | 3,660 | 305,500 | 1,220 |
| 2021-07-06 | 3,675 | 3,710 | 3,655 | 3,695 | 230,300 | 1,231.67 |
| 2021-07-05 | 3,560 | 3,650 | 3,560 | 3,645 | 294,800 | 1,215 |
| 2021-07-02 | 3,575 | 3,615 | 3,550 | 3,555 | 388,000 | 1,185 |
| 2021-07-01 | 3,565 | 3,575 | 3,525 | 3,535 | 307,300 | 1,178.33 |
| 2021-06-30 | 3,600 | 3,625 | 3,530 | 3,545 | 296,600 | 1,181.67 |
| 2021-06-29 | 3,575 | 3,605 | 3,535 | 3,605 | 297,300 | 1,201.67 |
| 2021-06-28 | 3,660 | 3,680 | 3,605 | 3,620 | 255,700 | 1,206.67 |
| 2021-06-25 | 3,670 | 3,675 | 3,595 | 3,655 | 291,400 | 1,218.33 |
| 2021-06-24 | 3,675 | 3,685 | 3,620 | 3,620 | 298,400 | 1,206.67 |
| 2021-06-23 | 3,700 | 3,725 | 3,670 | 3,705 | 357,600 | 1,235 |
| 2021-06-22 | 3,655 | 3,720 | 3,610 | 3,720 | 506,300 | 1,240 |
| 2021-06-21 | 3,510 | 3,555 | 3,480 | 3,515 | 508,100 | 1,171.67 |
| 2021-06-18 | 3,690 | 3,690 | 3,610 | 3,615 | 476,100 | 1,205 |
| 2021-06-17 | 3,685 | 3,690 | 3,630 | 3,680 | 308,000 | 1,226.67 |
| 2021-06-16 | 3,675 | 3,700 | 3,640 | 3,655 | 368,500 | 1,218.33 |
| 2021-06-15 | 3,665 | 3,685 | 3,630 | 3,645 | 333,600 | 1,215 |
| 2021-06-14 | 3,670 | 3,730 | 3,660 | 3,675 | 299,300 | 1,225 |
| 2021-06-11 | 3,700 | 3,700 | 3,610 | 3,635 | 545,100 | 1,211.67 |
| 2021-06-10 | 3,725 | 3,760 | 3,690 | 3,710 | 554,600 | 1,236.67 |
| 2021-06-09 | 3,700 | 3,735 | 3,685 | 3,685 | 341,500 | 1,228.33 |
| 2021-06-08 | 3,685 | 3,725 | 3,665 | 3,690 | 377,100 | 1,230 |
| 2021-06-07 | 3,700 | 3,715 | 3,640 | 3,690 | 412,100 | 1,230 |
| 2021-06-04 | 3,670 | 3,750 | 3,660 | 3,730 | 732,300 | 1,243.33 |
| 2021-06-03 | 3,580 | 3,700 | 3,580 | 3,660 | 853,700 | 1,220 |
| 2021-06-02 | 3,375 | 3,580 | 3,375 | 3,560 | 601,500 | 1,186.67 |
| 2021-06-01 | 3,425 | 3,450 | 3,350 | 3,370 | 318,500 | 1,123.33 |
| 2021-05-31 | 3,495 | 3,505 | 3,370 | 3,375 | 454,800 | 1,125 |
| 2021-05-28 | 3,470 | 3,530 | 3,465 | 3,510 | 567,500 | 1,170 |
| 2021-05-27 | 3,460 | 3,480 | 3,390 | 3,405 | 1,188,000 | 1,135 |
| 2021-05-26 | 3,285 | 3,435 | 3,285 | 3,425 | 678,100 | 1,141.67 |
| 2021-05-25 | 3,275 | 3,285 | 3,240 | 3,255 | 329,200 | 1,085 |
| 2021-05-24 | 3,220 | 3,265 | 3,205 | 3,245 | 509,300 | 1,081.67 |
| 2021-05-21 | 3,255 | 3,265 | 3,205 | 3,220 | 384,200 | 1,073.33 |
| 2021-05-20 | 3,230 | 3,285 | 3,225 | 3,240 | 458,900 | 1,080 |
| 2021-05-19 | 3,210 | 3,235 | 3,195 | 3,220 | 388,500 | 1,073.33 |
| 2021-05-18 | 3,210 | 3,265 | 3,200 | 3,245 | 566,600 | 1,081.67 |
| 2021-05-17 | 3,230 | 3,265 | 3,185 | 3,205 | 325,700 | 1,068.33 |
| 2021-05-14 | 3,120 | 3,230 | 3,120 | 3,215 | 620,800 | 1,071.67 |
| 2021-05-13 | 3,160 | 3,175 | 3,080 | 3,090 | 393,200 | 1,030 |
| 2021-05-12 | 3,190 | 3,220 | 3,130 | 3,160 | 452,900 | 1,053.33 |
| 2021-05-11 | 3,260 | 3,290 | 3,210 | 3,220 | 369,400 | 1,073.33 |
| 2021-05-10 | 3,310 | 3,380 | 3,305 | 3,320 | 606,200 | 1,106.67 |
| 2021-05-07 | 3,350 | 3,355 | 3,270 | 3,295 | 553,300 | 1,098.33 |
| 2021-05-06 | 3,415 | 3,500 | 3,350 | 3,355 | 804,200 | 1,118.33 |
| 2021-04-30 | 3,340 | 3,470 | 3,340 | 3,410 | 488,400 | 1,136.67 |
| 2021-04-28 | 3,430 | 3,435 | 3,350 | 3,355 | 432,700 | 1,118.33 |
| 2021-04-27 | 3,455 | 3,470 | 3,415 | 3,450 | 378,900 | 1,150 |
| 2021-04-26 | 3,410 | 3,495 | 3,380 | 3,470 | 390,200 | 1,156.67 |
| 2021-04-23 | 3,305 | 3,375 | 3,285 | 3,370 | 268,100 | 1,123.33 |
| 2021-04-22 | 3,270 | 3,335 | 3,245 | 3,315 | 236,300 | 1,105 |
| 2021-04-21 | 3,275 | 3,280 | 3,220 | 3,245 | 499,700 | 1,081.67 |
| 2021-04-20 | 3,370 | 3,370 | 3,295 | 3,315 | 595,000 | 1,105 |
| 2021-04-19 | 3,500 | 3,510 | 3,390 | 3,395 | 334,700 | 1,131.67 |
| 2021-04-16 | 3,525 | 3,525 | 3,450 | 3,505 | 218,300 | 1,168.33 |
| 2021-04-15 | 3,500 | 3,550 | 3,490 | 3,490 | 252,100 | 1,163.33 |
| 2021-04-14 | 3,405 | 3,490 | 3,385 | 3,480 | 349,900 | 1,160 |
| 2021-04-13 | 3,475 | 3,475 | 3,410 | 3,410 | 276,400 | 1,136.67 |
| 2021-04-12 | 3,515 | 3,540 | 3,480 | 3,480 | 233,100 | 1,160 |
| 2021-04-09 | 3,465 | 3,535 | 3,445 | 3,515 | 407,900 | 1,171.67 |
| 2021-04-08 | 3,580 | 3,580 | 3,460 | 3,465 | 390,400 | 1,155 |
| 2021-04-07 | 3,640 | 3,645 | 3,545 | 3,550 | 442,200 | 1,183.33 |
| 2021-04-06 | 3,700 | 3,710 | 3,600 | 3,615 | 336,800 | 1,205 |
| 2021-04-05 | 3,700 | 3,720 | 3,675 | 3,695 | 286,700 | 1,231.67 |
| 2021-04-02 | 3,650 | 3,680 | 3,635 | 3,660 | 175,900 | 1,220 |
| 2021-04-01 | 3,615 | 3,655 | 3,590 | 3,625 | 258,500 | 1,208.33 |
| 2021-03-31 | 3,695 | 3,700 | 3,620 | 3,620 | 397,400 | 1,206.67 |
| 2021-03-30 | 3,725 | 3,755 | 3,675 | 3,705 | 364,000 | 1,235 |
| 2021-03-29 | 3,725 | 3,765 | 3,665 | 3,715 | 801,000 | 1,238.33 |
| 2021-03-26 | 3,635 | 3,730 | 3,625 | 3,685 | 602,500 | 1,228.33 |
| 2021-03-25 | 3,570 | 3,600 | 3,540 | 3,565 | 391,200 | 1,188.33 |
| 2021-03-24 | 3,570 | 3,595 | 3,485 | 3,500 | 438,800 | 1,166.67 |
| 2021-03-23 | 3,690 | 3,690 | 3,620 | 3,620 | 369,500 | 1,206.67 |
| 2021-03-22 | 3,750 | 3,770 | 3,660 | 3,705 | 422,500 | 1,235 |
| 2021-03-19 | 3,815 | 3,835 | 3,750 | 3,820 | 733,900 | 1,273.33 |
| 2021-03-18 | 3,895 | 3,915 | 3,790 | 3,815 | 725,200 | 1,271.67 |
| 2021-03-17 | 3,885 | 3,925 | 3,815 | 3,925 | 439,900 | 1,308.33 |
| 2021-03-16 | 3,885 | 3,940 | 3,870 | 3,910 | 425,300 | 1,303.33 |
| 2021-03-15 | 3,880 | 3,925 | 3,845 | 3,925 | 397,600 | 1,308.33 |
| 2021-03-12 | 3,815 | 3,870 | 3,705 | 3,845 | 969,000 | 1,281.67 |
| 2021-03-11 | 4,015 | 4,015 | 3,850 | 3,885 | 432,600 | 1,295 |
| 2021-03-10 | 3,960 | 4,020 | 3,920 | 3,985 | 514,100 | 1,328.33 |
| 2021-03-09 | 3,920 | 3,990 | 3,850 | 3,960 | 456,500 | 1,320 |
| 2021-03-08 | 3,900 | 3,945 | 3,835 | 3,855 | 398,900 | 1,285 |
| 2021-03-05 | 3,830 | 3,845 | 3,795 | 3,840 | 303,800 | 1,280 |
| 2021-03-04 | 3,835 | 3,855 | 3,780 | 3,825 | 338,700 | 1,275 |
| 2021-03-03 | 3,870 | 3,890 | 3,800 | 3,835 | 351,000 | 1,278.33 |
| 2021-03-02 | 3,860 | 3,895 | 3,830 | 3,875 | 431,100 | 1,291.67 |
| 2021-03-01 | 3,895 | 3,940 | 3,855 | 3,885 | 380,400 | 1,295 |
| 2021-02-26 | 3,945 | 3,945 | 3,825 | 3,840 | 567,800 | 1,280 |
| 2021-02-25 | 3,885 | 3,975 | 3,850 | 3,965 | 531,600 | 1,321.67 |
| 2021-02-24 | 3,860 | 3,925 | 3,800 | 3,845 | 653,000 | 1,281.67 |
| 2021-02-22 | 3,800 | 3,855 | 3,765 | 3,790 | 341,900 | 1,263.33 |
| 2021-02-19 | 3,900 | 3,900 | 3,720 | 3,735 | 476,600 | 1,245 |
| 2021-02-18 | 3,905 | 3,965 | 3,880 | 3,900 | 395,200 | 1,300 |
| 2021-02-17 | 3,875 | 3,925 | 3,865 | 3,900 | 290,800 | 1,300 |
| 2021-02-16 | 3,945 | 3,960 | 3,870 | 3,890 | 419,700 | 1,296.67 |
| 2021-02-15 | 3,985 | 3,995 | 3,910 | 3,950 | 360,500 | 1,316.67 |
| 2021-02-12 | 4,010 | 4,010 | 3,945 | 3,985 | 435,000 | 1,328.33 |
| 2021-02-10 | 3,940 | 4,020 | 3,910 | 4,000 | 368,100 | 1,333.33 |
| 2021-02-09 | 3,935 | 4,005 | 3,900 | 3,950 | 414,100 | 1,316.67 |
| 2021-02-08 | 3,940 | 4,010 | 3,915 | 3,980 | 646,600 | 1,326.67 |
| 2021-02-05 | 3,860 | 3,910 | 3,825 | 3,895 | 704,100 | 1,298.33 |
| 2021-02-04 | 3,790 | 3,885 | 3,770 | 3,800 | 432,100 | 1,266.67 |
| 2021-02-03 | 3,660 | 3,820 | 3,650 | 3,820 | 640,900 | 1,273.33 |
| 2021-02-02 | 3,500 | 3,665 | 3,485 | 3,650 | 433,900 | 1,216.67 |
| 2021-02-01 | 3,550 | 3,570 | 3,485 | 3,515 | 448,800 | 1,171.67 |
| 2021-01-29 | 3,510 | 3,575 | 3,475 | 3,545 | 516,400 | 1,181.67 |
| 2021-01-28 | 3,535 | 3,570 | 3,475 | 3,525 | 1,908,800 | 1,175 |
| 2021-01-27 | 3,495 | 3,585 | 3,495 | 3,545 | 770,800 | 1,181.67 |
| 2021-01-26 | 3,465 | 3,485 | 3,430 | 3,455 | 352,900 | 1,151.67 |
| 2021-01-25 | 3,440 | 3,475 | 3,385 | 3,465 | 456,500 | 1,155 |
| 2021-01-22 | 3,400 | 3,450 | 3,345 | 3,450 | 322,400 | 1,150 |
| 2021-01-21 | 3,455 | 3,475 | 3,405 | 3,435 | 366,100 | 1,145 |
| 2021-01-20 | 3,460 | 3,470 | 3,375 | 3,425 | 468,000 | 1,141.67 |
| 2021-01-19 | 3,395 | 3,485 | 3,360 | 3,460 | 487,100 | 1,153.33 |
| 2021-01-18 | 3,400 | 3,415 | 3,370 | 3,375 | 224,900 | 1,125 |
| 2021-01-15 | 3,430 | 3,445 | 3,380 | 3,400 | 411,500 | 1,133.33 |
| 2021-01-14 | 3,340 | 3,470 | 3,315 | 3,440 | 485,200 | 1,146.67 |
| 2021-01-13 | 3,370 | 3,375 | 3,310 | 3,350 | 341,300 | 1,116.67 |
| 2021-01-12 | 3,350 | 3,385 | 3,315 | 3,335 | 422,900 | 1,111.67 |
| 2021-01-08 | 3,325 | 3,330 | 3,250 | 3,330 | 565,600 | 1,110 |
| 2021-01-07 | 3,340 | 3,375 | 3,295 | 3,310 | 526,300 | 1,103.33 |
| 2021-01-06 | 3,255 | 3,285 | 3,230 | 3,270 | 427,000 | 1,090 |
| 2021-01-05 | 3,325 | 3,370 | 3,275 | 3,280 | 444,700 | 1,093.33 |
| 2021-01-04 | 3,460 | 3,465 | 3,325 | 3,370 | 350,500 | 1,123.33 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株