9042 阪急阪神ホールディングス(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 | 3,285 | 3,300 | 3,250 | 3,265 | 631,900 | 3,265 |
| 2021-12-29 | 3,315 | 3,330 | 3,300 | 3,310 | 413,700 | 3,310 |
| 2021-12-28 | 3,325 | 3,330 | 3,285 | 3,300 | 470,700 | 3,300 |
| 2021-12-27 | 3,325 | 3,335 | 3,305 | 3,305 | 302,800 | 3,305 |
| 2021-12-24 | 3,400 | 3,400 | 3,335 | 3,335 | 243,000 | 3,335 |
| 2021-12-23 | 3,380 | 3,385 | 3,355 | 3,370 | 351,000 | 3,370 |
| 2021-12-22 | 3,395 | 3,405 | 3,345 | 3,350 | 321,100 | 3,350 |
| 2021-12-21 | 3,390 | 3,410 | 3,360 | 3,375 | 362,000 | 3,375 |
| 2021-12-20 | 3,315 | 3,360 | 3,315 | 3,340 | 338,000 | 3,340 |
| 2021-12-17 | 3,445 | 3,450 | 3,380 | 3,385 | 539,300 | 3,385 |
| 2021-12-16 | 3,440 | 3,455 | 3,405 | 3,455 | 434,900 | 3,455 |
| 2021-12-15 | 3,305 | 3,370 | 3,295 | 3,345 | 414,000 | 3,345 |
| 2021-12-14 | 3,360 | 3,390 | 3,345 | 3,350 | 498,400 | 3,350 |
| 2021-12-13 | 3,420 | 3,445 | 3,395 | 3,400 | 386,300 | 3,400 |
| 2021-12-10 | 3,420 | 3,430 | 3,395 | 3,410 | 457,300 | 3,410 |
| 2021-12-09 | 3,445 | 3,470 | 3,420 | 3,420 | 446,400 | 3,420 |
| 2021-12-08 | 3,495 | 3,500 | 3,460 | 3,470 | 375,000 | 3,470 |
| 2021-12-07 | 3,440 | 3,515 | 3,420 | 3,505 | 556,300 | 3,505 |
| 2021-12-06 | 3,425 | 3,445 | 3,375 | 3,390 | 457,700 | 3,390 |
| 2021-12-03 | 3,325 | 3,410 | 3,310 | 3,405 | 524,100 | 3,405 |
| 2021-12-02 | 3,310 | 3,330 | 3,275 | 3,295 | 683,500 | 3,295 |
| 2021-12-01 | 3,330 | 3,395 | 3,315 | 3,345 | 531,500 | 3,345 |
| 2021-11-30 | 3,350 | 3,435 | 3,340 | 3,365 | 2,230,500 | 3,365 |
| 2021-11-29 | 3,415 | 3,425 | 3,305 | 3,310 | 776,600 | 3,310 |
| 2021-11-26 | 3,565 | 3,565 | 3,500 | 3,500 | 437,900 | 3,500 |
| 2021-11-25 | 3,530 | 3,590 | 3,505 | 3,585 | 234,100 | 3,585 |
| 2021-11-24 | 3,575 | 3,585 | 3,495 | 3,530 | 348,500 | 3,530 |
| 2021-11-22 | 3,505 | 3,555 | 3,480 | 3,540 | 401,400 | 3,540 |
| 2021-11-19 | 3,510 | 3,540 | 3,510 | 3,510 | 392,400 | 3,510 |
| 2021-11-18 | 3,525 | 3,560 | 3,505 | 3,545 | 351,200 | 3,545 |
| 2021-11-17 | 3,550 | 3,555 | 3,515 | 3,535 | 272,800 | 3,535 |
| 2021-11-16 | 3,610 | 3,625 | 3,555 | 3,565 | 314,200 | 3,565 |
| 2021-11-15 | 3,620 | 3,640 | 3,575 | 3,590 | 309,000 | 3,590 |
| 2021-11-12 | 3,565 | 3,630 | 3,550 | 3,595 | 505,000 | 3,595 |
| 2021-11-11 | 3,560 | 3,590 | 3,540 | 3,565 | 402,300 | 3,565 |
| 2021-11-10 | 3,625 | 3,645 | 3,545 | 3,570 | 376,700 | 3,570 |
| 2021-11-09 | 3,670 | 3,675 | 3,620 | 3,625 | 310,900 | 3,625 |
| 2021-11-08 | 3,735 | 3,755 | 3,650 | 3,670 | 505,100 | 3,670 |
| 2021-11-05 | 3,740 | 3,740 | 3,650 | 3,670 | 541,200 | 3,670 |
| 2021-11-04 | 3,710 | 3,770 | 3,700 | 3,760 | 738,800 | 3,760 |
| 2021-11-02 | 3,640 | 3,685 | 3,635 | 3,685 | 626,100 | 3,685 |
| 2021-11-01 | 3,545 | 3,675 | 3,515 | 3,675 | 861,500 | 3,675 |
| 2021-10-29 | 3,495 | 3,540 | 3,470 | 3,525 | 524,600 | 3,525 |
| 2021-10-28 | 3,485 | 3,540 | 3,455 | 3,520 | 2,127,600 | 3,520 |
| 2021-10-27 | 3,530 | 3,530 | 3,480 | 3,515 | 609,300 | 3,515 |
| 2021-10-26 | 3,500 | 3,530 | 3,475 | 3,505 | 507,700 | 3,505 |
| 2021-10-25 | 3,480 | 3,525 | 3,465 | 3,490 | 544,900 | 3,490 |
| 2021-10-22 | 3,425 | 3,490 | 3,420 | 3,485 | 533,600 | 3,485 |
| 2021-10-21 | 3,465 | 3,500 | 3,440 | 3,470 | 462,500 | 3,470 |
| 2021-10-20 | 3,395 | 3,480 | 3,385 | 3,475 | 719,100 | 3,475 |
| 2021-10-19 | 3,390 | 3,405 | 3,365 | 3,390 | 299,700 | 3,390 |
| 2021-10-18 | 3,425 | 3,440 | 3,370 | 3,395 | 467,000 | 3,395 |
| 2021-10-15 | 3,410 | 3,430 | 3,400 | 3,430 | 466,500 | 3,430 |
| 2021-10-14 | 3,355 | 3,400 | 3,325 | 3,400 | 473,000 | 3,400 |
| 2021-10-13 | 3,385 | 3,400 | 3,350 | 3,360 | 516,900 | 3,360 |
| 2021-10-12 | 3,425 | 3,430 | 3,370 | 3,400 | 513,300 | 3,400 |
| 2021-10-11 | 3,385 | 3,445 | 3,380 | 3,445 | 429,100 | 3,445 |
| 2021-10-08 | 3,365 | 3,460 | 3,365 | 3,400 | 777,200 | 3,400 |
| 2021-10-07 | 3,415 | 3,415 | 3,350 | 3,350 | 649,200 | 3,350 |
| 2021-10-06 | 3,470 | 3,475 | 3,400 | 3,410 | 670,800 | 3,410 |
| 2021-10-05 | 3,535 | 3,550 | 3,445 | 3,470 | 616,000 | 3,470 |
| 2021-10-04 | 3,500 | 3,550 | 3,490 | 3,545 | 799,200 | 3,545 |
| 2021-10-01 | 3,495 | 3,495 | 3,370 | 3,410 | 712,900 | 3,410 |
| 2021-09-30 | 3,480 | 3,545 | 3,465 | 3,530 | 693,500 | 3,530 |
| 2021-09-29 | 3,465 | 3,510 | 3,425 | 3,465 | 909,900 | 3,465 |
| 2021-09-28 | 3,590 | 3,595 | 3,525 | 3,530 | 1,063,000 | 3,530 |
| 2021-09-27 | 3,570 | 3,630 | 3,570 | 3,585 | 711,300 | 3,585 |
| 2021-09-24 | 3,545 | 3,550 | 3,505 | 3,545 | 576,100 | 3,545 |
| 2021-09-22 | 3,520 | 3,520 | 3,465 | 3,475 | 393,000 | 3,475 |
| 2021-09-21 | 3,470 | 3,530 | 3,455 | 3,520 | 558,500 | 3,520 |
| 2021-09-17 | 3,460 | 3,510 | 3,425 | 3,495 | 900,000 | 3,495 |
| 2021-09-16 | 3,440 | 3,440 | 3,405 | 3,440 | 466,900 | 3,440 |
| 2021-09-15 | 3,450 | 3,455 | 3,405 | 3,415 | 359,300 | 3,415 |
| 2021-09-14 | 3,490 | 3,495 | 3,460 | 3,495 | 458,900 | 3,495 |
| 2021-09-13 | 3,490 | 3,490 | 3,445 | 3,475 | 355,300 | 3,475 |
| 2021-09-10 | 3,460 | 3,515 | 3,460 | 3,490 | 610,000 | 3,490 |
| 2021-09-09 | 3,475 | 3,520 | 3,455 | 3,460 | 401,900 | 3,460 |
| 2021-09-08 | 3,480 | 3,510 | 3,465 | 3,495 | 487,800 | 3,495 |
| 2021-09-07 | 3,435 | 3,485 | 3,405 | 3,470 | 581,300 | 3,470 |
| 2021-09-06 | 3,415 | 3,420 | 3,355 | 3,380 | 361,600 | 3,380 |
| 2021-09-03 | 3,360 | 3,400 | 3,330 | 3,385 | 583,300 | 3,385 |
| 2021-09-02 | 3,295 | 3,345 | 3,235 | 3,340 | 1,011,900 | 3,340 |
| 2021-09-01 | 3,300 | 3,330 | 3,275 | 3,300 | 444,500 | 3,300 |
| 2021-08-31 | 3,290 | 3,320 | 3,250 | 3,295 | 892,200 | 3,295 |
| 2021-08-30 | 3,395 | 3,395 | 3,335 | 3,335 | 675,300 | 3,335 |
| 2021-08-27 | 3,360 | 3,375 | 3,335 | 3,350 | 289,900 | 3,350 |
| 2021-08-26 | 3,380 | 3,395 | 3,365 | 3,380 | 312,900 | 3,380 |
| 2021-08-25 | 3,360 | 3,395 | 3,350 | 3,360 | 347,400 | 3,360 |
| 2021-08-24 | 3,325 | 3,350 | 3,315 | 3,340 | 566,600 | 3,340 |
| 2021-08-23 | 3,285 | 3,330 | 3,275 | 3,315 | 369,700 | 3,315 |
| 2021-08-20 | 3,220 | 3,285 | 3,220 | 3,265 | 389,300 | 3,265 |
| 2021-08-19 | 3,235 | 3,250 | 3,215 | 3,225 | 336,800 | 3,225 |
| 2021-08-18 | 3,270 | 3,285 | 3,250 | 3,250 | 315,400 | 3,250 |
| 2021-08-17 | 3,285 | 3,295 | 3,250 | 3,255 | 298,100 | 3,255 |
| 2021-08-16 | 3,265 | 3,280 | 3,235 | 3,265 | 371,300 | 3,265 |
| 2021-08-13 | 3,295 | 3,305 | 3,280 | 3,295 | 247,100 | 3,295 |
| 2021-08-12 | 3,380 | 3,385 | 3,310 | 3,310 | 284,300 | 3,310 |
| 2021-08-11 | 3,340 | 3,365 | 3,330 | 3,350 | 649,000 | 3,350 |
| 2021-08-10 | 3,270 | 3,325 | 3,270 | 3,285 | 418,600 | 3,285 |
| 2021-08-06 | 3,255 | 3,285 | 3,240 | 3,270 | 291,500 | 3,270 |
| 2021-08-05 | 3,195 | 3,250 | 3,185 | 3,250 | 392,000 | 3,250 |
| 2021-08-04 | 3,250 | 3,265 | 3,225 | 3,225 | 383,700 | 3,225 |
| 2021-08-03 | 3,285 | 3,325 | 3,250 | 3,265 | 614,500 | 3,265 |
| 2021-08-02 | 3,300 | 3,355 | 3,260 | 3,310 | 638,700 | 3,310 |
| 2021-07-30 | 3,285 | 3,300 | 3,225 | 3,225 | 931,400 | 3,225 |
| 2021-07-29 | 3,410 | 3,420 | 3,310 | 3,325 | 415,200 | 3,325 |
| 2021-07-28 | 3,400 | 3,420 | 3,395 | 3,405 | 282,100 | 3,405 |
| 2021-07-27 | 3,415 | 3,440 | 3,390 | 3,440 | 405,600 | 3,440 |
| 2021-07-26 | 3,390 | 3,395 | 3,355 | 3,370 | 365,600 | 3,370 |
| 2021-07-21 | 3,335 | 3,365 | 3,305 | 3,330 | 415,100 | 3,330 |
| 2021-07-20 | 3,300 | 3,340 | 3,270 | 3,300 | 549,000 | 3,300 |
| 2021-07-19 | 3,355 | 3,370 | 3,315 | 3,330 | 421,700 | 3,330 |
| 2021-07-16 | 3,395 | 3,435 | 3,375 | 3,375 | 369,400 | 3,375 |
| 2021-07-15 | 3,455 | 3,455 | 3,400 | 3,405 | 383,700 | 3,405 |
| 2021-07-14 | 3,490 | 3,510 | 3,455 | 3,475 | 394,000 | 3,475 |
| 2021-07-13 | 3,520 | 3,540 | 3,470 | 3,475 | 316,700 | 3,475 |
| 2021-07-12 | 3,545 | 3,550 | 3,495 | 3,505 | 443,600 | 3,505 |
| 2021-07-09 | 3,420 | 3,495 | 3,390 | 3,475 | 756,800 | 3,475 |
| 2021-07-08 | 3,455 | 3,505 | 3,455 | 3,475 | 479,000 | 3,475 |
| 2021-07-07 | 3,450 | 3,550 | 3,440 | 3,510 | 613,400 | 3,510 |
| 2021-07-06 | 3,470 | 3,515 | 3,450 | 3,495 | 374,900 | 3,495 |
| 2021-07-05 | 3,420 | 3,450 | 3,420 | 3,450 | 403,500 | 3,450 |
| 2021-07-02 | 3,450 | 3,490 | 3,435 | 3,435 | 495,400 | 3,435 |
| 2021-07-01 | 3,440 | 3,455 | 3,405 | 3,410 | 374,700 | 3,410 |
| 2021-06-30 | 3,505 | 3,520 | 3,425 | 3,425 | 454,500 | 3,425 |
| 2021-06-29 | 3,455 | 3,480 | 3,435 | 3,470 | 623,100 | 3,470 |
| 2021-06-28 | 3,505 | 3,520 | 3,490 | 3,495 | 322,400 | 3,495 |
| 2021-06-25 | 3,515 | 3,530 | 3,480 | 3,495 | 395,300 | 3,495 |
| 2021-06-24 | 3,490 | 3,495 | 3,465 | 3,465 | 355,700 | 3,465 |
| 2021-06-23 | 3,595 | 3,595 | 3,530 | 3,530 | 349,700 | 3,530 |
| 2021-06-22 | 3,520 | 3,600 | 3,515 | 3,585 | 591,000 | 3,585 |
| 2021-06-21 | 3,460 | 3,500 | 3,435 | 3,450 | 674,900 | 3,450 |
| 2021-06-18 | 3,660 | 3,660 | 3,535 | 3,550 | 1,096,300 | 3,550 |
| 2021-06-17 | 3,650 | 3,700 | 3,620 | 3,660 | 359,700 | 3,660 |
| 2021-06-16 | 3,705 | 3,725 | 3,660 | 3,670 | 360,600 | 3,670 |
| 2021-06-15 | 3,685 | 3,735 | 3,665 | 3,705 | 614,200 | 3,705 |
| 2021-06-14 | 3,660 | 3,675 | 3,605 | 3,615 | 353,200 | 3,615 |
| 2021-06-11 | 3,680 | 3,680 | 3,610 | 3,630 | 520,100 | 3,630 |
| 2021-06-10 | 3,700 | 3,715 | 3,660 | 3,685 | 371,200 | 3,685 |
| 2021-06-09 | 3,625 | 3,715 | 3,620 | 3,690 | 434,600 | 3,690 |
| 2021-06-08 | 3,600 | 3,630 | 3,590 | 3,615 | 369,200 | 3,615 |
| 2021-06-07 | 3,605 | 3,630 | 3,565 | 3,615 | 461,500 | 3,615 |
| 2021-06-04 | 3,615 | 3,655 | 3,595 | 3,640 | 418,700 | 3,640 |
| 2021-06-03 | 3,585 | 3,680 | 3,585 | 3,630 | 588,300 | 3,630 |
| 2021-06-02 | 3,460 | 3,610 | 3,435 | 3,600 | 792,100 | 3,600 |
| 2021-06-01 | 3,455 | 3,480 | 3,400 | 3,425 | 373,300 | 3,425 |
| 2021-05-31 | 3,445 | 3,520 | 3,410 | 3,420 | 448,100 | 3,420 |
| 2021-05-28 | 3,325 | 3,490 | 3,315 | 3,455 | 630,900 | 3,455 |
| 2021-05-27 | 3,325 | 3,375 | 3,300 | 3,315 | 1,260,600 | 3,315 |
| 2021-05-26 | 3,310 | 3,360 | 3,305 | 3,350 | 440,600 | 3,350 |
| 2021-05-25 | 3,350 | 3,365 | 3,315 | 3,330 | 435,000 | 3,330 |
| 2021-05-24 | 3,335 | 3,350 | 3,315 | 3,330 | 355,400 | 3,330 |
| 2021-05-21 | 3,355 | 3,370 | 3,310 | 3,335 | 417,600 | 3,335 |
| 2021-05-20 | 3,375 | 3,395 | 3,355 | 3,355 | 293,900 | 3,355 |
| 2021-05-19 | 3,405 | 3,415 | 3,365 | 3,380 | 449,400 | 3,380 |
| 2021-05-18 | 3,440 | 3,475 | 3,430 | 3,445 | 406,200 | 3,445 |
| 2021-05-17 | 3,355 | 3,440 | 3,355 | 3,430 | 434,400 | 3,430 |
| 2021-05-14 | 3,350 | 3,385 | 3,330 | 3,355 | 460,500 | 3,355 |
| 2021-05-13 | 3,335 | 3,380 | 3,305 | 3,305 | 535,800 | 3,305 |
| 2021-05-12 | 3,420 | 3,445 | 3,355 | 3,375 | 535,800 | 3,375 |
| 2021-05-11 | 3,495 | 3,510 | 3,435 | 3,440 | 442,600 | 3,440 |
| 2021-05-10 | 3,480 | 3,535 | 3,475 | 3,525 | 361,000 | 3,525 |
| 2021-05-07 | 3,480 | 3,480 | 3,450 | 3,460 | 308,800 | 3,460 |
| 2021-05-06 | 3,485 | 3,525 | 3,470 | 3,480 | 568,200 | 3,480 |
| 2021-04-30 | 3,440 | 3,470 | 3,425 | 3,440 | 501,000 | 3,440 |
| 2021-04-28 | 3,445 | 3,490 | 3,415 | 3,450 | 549,600 | 3,450 |
| 2021-04-27 | 3,465 | 3,475 | 3,425 | 3,465 | 477,100 | 3,465 |
| 2021-04-26 | 3,440 | 3,490 | 3,390 | 3,485 | 558,500 | 3,485 |
| 2021-04-23 | 3,310 | 3,400 | 3,295 | 3,400 | 480,900 | 3,400 |
| 2021-04-22 | 3,285 | 3,345 | 3,265 | 3,340 | 580,500 | 3,340 |
| 2021-04-21 | 3,270 | 3,280 | 3,225 | 3,270 | 636,200 | 3,270 |
| 2021-04-20 | 3,305 | 3,335 | 3,270 | 3,290 | 491,900 | 3,290 |
| 2021-04-19 | 3,405 | 3,420 | 3,320 | 3,320 | 443,900 | 3,320 |
| 2021-04-16 | 3,395 | 3,420 | 3,365 | 3,405 | 263,600 | 3,405 |
| 2021-04-15 | 3,390 | 3,440 | 3,390 | 3,405 | 472,900 | 3,405 |
| 2021-04-14 | 3,390 | 3,400 | 3,360 | 3,370 | 454,000 | 3,370 |
| 2021-04-13 | 3,435 | 3,450 | 3,390 | 3,390 | 603,400 | 3,390 |
| 2021-04-12 | 3,470 | 3,505 | 3,465 | 3,480 | 420,900 | 3,480 |
| 2021-04-09 | 3,415 | 3,485 | 3,415 | 3,450 | 442,800 | 3,450 |
| 2021-04-08 | 3,470 | 3,475 | 3,415 | 3,415 | 441,600 | 3,415 |
| 2021-04-07 | 3,500 | 3,525 | 3,460 | 3,480 | 675,600 | 3,480 |
| 2021-04-06 | 3,555 | 3,555 | 3,455 | 3,465 | 534,500 | 3,465 |
| 2021-04-05 | 3,545 | 3,575 | 3,525 | 3,545 | 360,600 | 3,545 |
| 2021-04-02 | 3,545 | 3,580 | 3,520 | 3,525 | 251,800 | 3,525 |
| 2021-04-01 | 3,555 | 3,590 | 3,510 | 3,525 | 498,300 | 3,525 |
| 2021-03-31 | 3,610 | 3,640 | 3,545 | 3,545 | 721,000 | 3,545 |
| 2021-03-30 | 3,700 | 3,700 | 3,615 | 3,635 | 580,500 | 3,635 |
| 2021-03-29 | 3,740 | 3,775 | 3,700 | 3,730 | 1,228,100 | 3,730 |
| 2021-03-26 | 3,660 | 3,725 | 3,635 | 3,710 | 553,100 | 3,710 |
| 2021-03-25 | 3,645 | 3,665 | 3,605 | 3,620 | 507,700 | 3,620 |
| 2021-03-24 | 3,665 | 3,675 | 3,575 | 3,585 | 596,000 | 3,585 |
| 2021-03-23 | 3,775 | 3,785 | 3,700 | 3,700 | 443,100 | 3,700 |
| 2021-03-22 | 3,745 | 3,795 | 3,730 | 3,780 | 467,200 | 3,780 |
| 2021-03-19 | 3,825 | 3,825 | 3,750 | 3,790 | 901,600 | 3,790 |
| 2021-03-18 | 3,820 | 3,870 | 3,785 | 3,820 | 585,400 | 3,820 |
| 2021-03-17 | 3,740 | 3,825 | 3,730 | 3,825 | 563,500 | 3,825 |
| 2021-03-16 | 3,700 | 3,745 | 3,685 | 3,745 | 682,300 | 3,745 |
| 2021-03-15 | 3,675 | 3,730 | 3,660 | 3,730 | 544,300 | 3,730 |
| 2021-03-12 | 3,655 | 3,660 | 3,565 | 3,645 | 668,300 | 3,645 |
| 2021-03-11 | 3,720 | 3,720 | 3,650 | 3,675 | 501,600 | 3,675 |
| 2021-03-10 | 3,650 | 3,685 | 3,620 | 3,675 | 442,700 | 3,675 |
| 2021-03-09 | 3,615 | 3,670 | 3,585 | 3,660 | 496,200 | 3,660 |
| 2021-03-08 | 3,600 | 3,615 | 3,535 | 3,565 | 419,700 | 3,565 |
| 2021-03-05 | 3,525 | 3,550 | 3,495 | 3,550 | 463,400 | 3,550 |
| 2021-03-04 | 3,520 | 3,530 | 3,490 | 3,525 | 289,500 | 3,525 |
| 2021-03-03 | 3,535 | 3,535 | 3,485 | 3,530 | 433,600 | 3,530 |
| 2021-03-02 | 3,550 | 3,550 | 3,465 | 3,525 | 441,200 | 3,525 |
| 2021-03-01 | 3,565 | 3,570 | 3,495 | 3,540 | 373,800 | 3,540 |
| 2021-02-26 | 3,605 | 3,605 | 3,525 | 3,535 | 853,200 | 3,535 |
| 2021-02-25 | 3,655 | 3,655 | 3,575 | 3,615 | 512,700 | 3,615 |
| 2021-02-24 | 3,635 | 3,650 | 3,575 | 3,590 | 790,900 | 3,590 |
| 2021-02-22 | 3,695 | 3,695 | 3,620 | 3,625 | 263,500 | 3,625 |
| 2021-02-19 | 3,705 | 3,725 | 3,590 | 3,595 | 532,000 | 3,595 |
| 2021-02-18 | 3,705 | 3,745 | 3,695 | 3,715 | 377,600 | 3,715 |
| 2021-02-17 | 3,655 | 3,725 | 3,655 | 3,690 | 315,700 | 3,690 |
| 2021-02-16 | 3,700 | 3,715 | 3,650 | 3,675 | 325,400 | 3,675 |
| 2021-02-15 | 3,685 | 3,720 | 3,660 | 3,695 | 330,300 | 3,695 |
| 2021-02-12 | 3,650 | 3,670 | 3,620 | 3,645 | 326,000 | 3,645 |
| 2021-02-10 | 3,625 | 3,680 | 3,585 | 3,645 | 419,800 | 3,645 |
| 2021-02-09 | 3,695 | 3,710 | 3,610 | 3,635 | 648,600 | 3,635 |
| 2021-02-08 | 3,680 | 3,745 | 3,665 | 3,720 | 727,900 | 3,720 |
| 2021-02-05 | 3,560 | 3,665 | 3,545 | 3,650 | 696,300 | 3,650 |
| 2021-02-04 | 3,495 | 3,565 | 3,490 | 3,510 | 439,000 | 3,510 |
| 2021-02-03 | 3,420 | 3,510 | 3,420 | 3,500 | 452,700 | 3,500 |
| 2021-02-02 | 3,340 | 3,435 | 3,340 | 3,430 | 376,700 | 3,430 |
| 2021-02-01 | 3,365 | 3,405 | 3,345 | 3,345 | 385,200 | 3,345 |
| 2021-01-29 | 3,375 | 3,430 | 3,370 | 3,375 | 423,600 | 3,375 |
| 2021-01-28 | 3,310 | 3,405 | 3,310 | 3,390 | 667,700 | 3,390 |
| 2021-01-27 | 3,355 | 3,375 | 3,340 | 3,355 | 348,500 | 3,355 |
| 2021-01-26 | 3,370 | 3,380 | 3,340 | 3,350 | 361,500 | 3,350 |
| 2021-01-25 | 3,325 | 3,370 | 3,300 | 3,365 | 322,200 | 3,365 |
| 2021-01-22 | 3,340 | 3,345 | 3,315 | 3,325 | 343,900 | 3,325 |
| 2021-01-21 | 3,410 | 3,445 | 3,370 | 3,375 | 417,000 | 3,375 |
| 2021-01-20 | 3,435 | 3,435 | 3,375 | 3,380 | 359,800 | 3,380 |
| 2021-01-19 | 3,425 | 3,470 | 3,395 | 3,450 | 236,400 | 3,450 |
| 2021-01-18 | 3,435 | 3,465 | 3,405 | 3,410 | 186,300 | 3,410 |
| 2021-01-15 | 3,475 | 3,480 | 3,430 | 3,450 | 280,800 | 3,450 |
| 2021-01-14 | 3,385 | 3,495 | 3,375 | 3,475 | 407,100 | 3,475 |
| 2021-01-13 | 3,360 | 3,415 | 3,330 | 3,405 | 331,700 | 3,405 |
| 2021-01-12 | 3,385 | 3,410 | 3,365 | 3,375 | 363,200 | 3,375 |
| 2021-01-08 | 3,380 | 3,390 | 3,310 | 3,385 | 614,400 | 3,385 |
| 2021-01-07 | 3,445 | 3,470 | 3,395 | 3,395 | 471,500 | 3,395 |
| 2021-01-06 | 3,330 | 3,395 | 3,315 | 3,380 | 221,100 | 3,380 |
| 2021-01-05 | 3,390 | 3,420 | 3,345 | 3,350 | 351,100 | 3,350 |
| 2021-01-04 | 3,430 | 3,450 | 3,360 | 3,385 | 247,100 | 3,385 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
