9267 Genky DrugStores(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 | 6,110 | 6,140 | 6,060 | 6,140 | 45,700 | 3,070 |
| 2021-12-29 | 5,950 | 6,210 | 5,910 | 6,210 | 71,200 | 3,105 |
| 2021-12-28 | 5,900 | 6,000 | 5,820 | 5,950 | 92,000 | 2,975 |
| 2021-12-27 | 5,720 | 5,880 | 5,670 | 5,870 | 65,300 | 2,935 |
| 2021-12-24 | 5,580 | 5,760 | 5,580 | 5,720 | 98,000 | 2,860 |
| 2021-12-23 | 5,630 | 5,690 | 5,520 | 5,590 | 37,700 | 2,795 |
| 2021-12-22 | 5,490 | 5,680 | 5,490 | 5,600 | 66,000 | 2,800 |
| 2021-12-21 | 5,300 | 5,510 | 5,260 | 5,510 | 91,400 | 2,755 |
| 2021-12-20 | 5,010 | 5,300 | 4,975 | 5,220 | 107,900 | 2,610 |
| 2021-12-17 | 5,020 | 5,060 | 4,920 | 5,010 | 183,000 | 2,505 |
| 2021-12-16 | 4,920 | 5,010 | 4,860 | 5,010 | 262,200 | 2,505 |
| 2021-12-15 | 4,775 | 4,920 | 4,755 | 4,860 | 117,500 | 2,430 |
| 2021-12-14 | 4,800 | 4,800 | 4,665 | 4,760 | 227,200 | 2,380 |
| 2021-12-13 | 4,980 | 5,030 | 4,815 | 4,830 | 383,700 | 2,415 |
| 2021-12-10 | 5,350 | 5,350 | 5,240 | 5,280 | 167,300 | 2,640 |
| 2021-12-09 | 5,380 | 5,380 | 5,300 | 5,300 | 38,200 | 2,650 |
| 2021-12-08 | 5,450 | 5,450 | 5,380 | 5,380 | 38,900 | 2,690 |
| 2021-12-07 | 5,200 | 5,390 | 5,200 | 5,360 | 41,800 | 2,680 |
| 2021-12-06 | 5,230 | 5,280 | 5,160 | 5,160 | 43,800 | 2,580 |
| 2021-12-03 | 5,220 | 5,280 | 5,160 | 5,230 | 69,800 | 2,615 |
| 2021-12-02 | 5,170 | 5,280 | 5,150 | 5,180 | 39,000 | 2,590 |
| 2021-12-01 | 5,170 | 5,260 | 5,080 | 5,220 | 46,900 | 2,610 |
| 2021-11-30 | 5,290 | 5,330 | 5,120 | 5,120 | 32,900 | 2,560 |
| 2021-11-29 | 5,210 | 5,340 | 5,210 | 5,240 | 47,600 | 2,620 |
| 2021-11-26 | 5,350 | 5,350 | 5,230 | 5,350 | 37,700 | 2,675 |
| 2021-11-25 | 5,490 | 5,510 | 5,350 | 5,350 | 29,400 | 2,675 |
| 2021-11-24 | 5,620 | 5,630 | 5,510 | 5,540 | 28,900 | 2,770 |
| 2021-11-22 | 5,380 | 5,670 | 5,380 | 5,620 | 57,900 | 2,810 |
| 2021-11-19 | 5,420 | 5,430 | 5,300 | 5,310 | 25,300 | 2,655 |
| 2021-11-18 | 5,450 | 5,510 | 5,400 | 5,420 | 13,000 | 2,710 |
| 2021-11-17 | 5,570 | 5,570 | 5,430 | 5,450 | 24,900 | 2,725 |
| 2021-11-16 | 5,400 | 5,590 | 5,400 | 5,550 | 52,100 | 2,775 |
| 2021-11-15 | 5,250 | 5,430 | 5,210 | 5,380 | 40,700 | 2,690 |
| 2021-11-12 | 5,160 | 5,210 | 5,160 | 5,180 | 9,600 | 2,590 |
| 2021-11-11 | 5,160 | 5,210 | 5,130 | 5,140 | 11,500 | 2,570 |
| 2021-11-10 | 5,070 | 5,270 | 5,070 | 5,230 | 40,500 | 2,615 |
| 2021-11-09 | 5,130 | 5,170 | 5,050 | 5,050 | 26,500 | 2,525 |
| 2021-11-08 | 5,330 | 5,340 | 5,080 | 5,160 | 62,500 | 2,580 |
| 2021-11-05 | 5,420 | 5,440 | 5,310 | 5,370 | 25,900 | 2,685 |
| 2021-11-04 | 5,490 | 5,520 | 5,430 | 5,450 | 18,400 | 2,725 |
| 2021-11-02 | 5,550 | 5,580 | 5,490 | 5,490 | 42,200 | 2,745 |
| 2021-11-01 | 5,590 | 5,600 | 5,520 | 5,570 | 56,800 | 2,785 |
| 2021-10-29 | 5,700 | 5,700 | 5,450 | 5,480 | 62,600 | 2,740 |
| 2021-10-28 | 5,370 | 5,690 | 5,310 | 5,630 | 135,700 | 2,815 |
| 2021-10-27 | 5,550 | 5,590 | 5,310 | 5,330 | 74,800 | 2,665 |
| 2021-10-26 | 5,270 | 5,540 | 5,270 | 5,470 | 88,900 | 2,735 |
| 2021-10-25 | 5,210 | 5,290 | 5,170 | 5,270 | 26,800 | 2,635 |
| 2021-10-22 | 5,230 | 5,280 | 5,200 | 5,260 | 10,700 | 2,630 |
| 2021-10-21 | 5,270 | 5,270 | 5,180 | 5,240 | 13,400 | 2,620 |
| 2021-10-20 | 5,220 | 5,290 | 5,210 | 5,270 | 20,000 | 2,635 |
| 2021-10-19 | 5,220 | 5,290 | 5,220 | 5,260 | 20,100 | 2,630 |
| 2021-10-18 | 5,270 | 5,330 | 5,210 | 5,210 | 27,100 | 2,605 |
| 2021-10-15 | 5,140 | 5,270 | 5,110 | 5,260 | 32,700 | 2,630 |
| 2021-10-14 | 5,100 | 5,120 | 5,020 | 5,120 | 21,700 | 2,560 |
| 2021-10-13 | 5,110 | 5,170 | 5,100 | 5,120 | 15,700 | 2,560 |
| 2021-10-12 | 5,170 | 5,210 | 5,160 | 5,170 | 16,600 | 2,585 |
| 2021-10-11 | 5,200 | 5,240 | 5,150 | 5,230 | 20,700 | 2,615 |
| 2021-10-08 | 5,090 | 5,210 | 5,070 | 5,170 | 29,700 | 2,585 |
| 2021-10-07 | 5,120 | 5,150 | 5,050 | 5,050 | 30,100 | 2,525 |
| 2021-10-06 | 5,230 | 5,260 | 5,030 | 5,120 | 43,200 | 2,560 |
| 2021-10-05 | 5,150 | 5,260 | 5,120 | 5,200 | 46,400 | 2,600 |
| 2021-10-04 | 5,260 | 5,270 | 5,120 | 5,180 | 45,600 | 2,590 |
| 2021-10-01 | 5,030 | 5,220 | 5,020 | 5,190 | 90,300 | 2,595 |
| 2021-09-30 | 5,060 | 5,060 | 4,920 | 4,960 | 44,200 | 2,480 |
| 2021-09-29 | 5,000 | 5,070 | 4,990 | 5,050 | 36,600 | 2,525 |
| 2021-09-28 | 5,200 | 5,200 | 5,010 | 5,040 | 67,400 | 2,520 |
| 2021-09-27 | 5,310 | 5,320 | 5,180 | 5,210 | 44,200 | 2,605 |
| 2021-09-24 | 5,340 | 5,340 | 5,250 | 5,250 | 45,900 | 2,625 |
| 2021-09-22 | 5,280 | 5,350 | 5,210 | 5,260 | 90,800 | 2,630 |
| 2021-09-21 | 5,120 | 5,240 | 5,100 | 5,160 | 50,500 | 2,580 |
| 2021-09-17 | 5,140 | 5,310 | 5,130 | 5,310 | 46,900 | 2,655 |
| 2021-09-16 | 5,180 | 5,210 | 5,110 | 5,170 | 49,900 | 2,585 |
| 2021-09-15 | 5,210 | 5,210 | 5,140 | 5,180 | 33,100 | 2,590 |
| 2021-09-14 | 5,290 | 5,310 | 5,230 | 5,280 | 45,000 | 2,640 |
| 2021-09-13 | 5,280 | 5,320 | 5,230 | 5,290 | 32,700 | 2,645 |
| 2021-09-10 | 5,180 | 5,270 | 5,170 | 5,270 | 42,100 | 2,635 |
| 2021-09-09 | 5,280 | 5,280 | 5,150 | 5,250 | 37,700 | 2,625 |
| 2021-09-08 | 5,200 | 5,290 | 5,190 | 5,220 | 45,700 | 2,610 |
| 2021-09-07 | 5,170 | 5,260 | 5,150 | 5,190 | 50,800 | 2,595 |
| 2021-09-06 | 4,970 | 5,170 | 4,970 | 5,170 | 65,200 | 2,585 |
| 2021-09-03 | 4,935 | 4,980 | 4,890 | 4,970 | 54,300 | 2,485 |
| 2021-09-02 | 4,950 | 4,995 | 4,885 | 4,915 | 50,000 | 2,457.50 |
| 2021-09-01 | 5,060 | 5,090 | 4,980 | 4,980 | 86,900 | 2,490 |
| 2021-08-31 | 5,080 | 5,210 | 5,060 | 5,150 | 79,000 | 2,575 |
| 2021-08-30 | 5,020 | 5,100 | 4,945 | 5,090 | 132,800 | 2,545 |
| 2021-08-27 | 4,740 | 4,840 | 4,735 | 4,805 | 80,500 | 2,402.50 |
| 2021-08-26 | 4,640 | 4,745 | 4,620 | 4,700 | 75,400 | 2,350 |
| 2021-08-25 | 4,630 | 4,660 | 4,555 | 4,625 | 52,500 | 2,312.50 |
| 2021-08-24 | 4,545 | 4,625 | 4,490 | 4,620 | 66,500 | 2,310 |
| 2021-08-23 | 4,480 | 4,570 | 4,465 | 4,535 | 58,200 | 2,267.50 |
| 2021-08-20 | 4,515 | 4,605 | 4,445 | 4,455 | 81,500 | 2,227.50 |
| 2021-08-19 | 4,400 | 4,560 | 4,375 | 4,540 | 84,500 | 2,270 |
| 2021-08-18 | 4,320 | 4,445 | 4,315 | 4,445 | 40,500 | 2,222.50 |
| 2021-08-17 | 4,295 | 4,415 | 4,295 | 4,365 | 76,200 | 2,182.50 |
| 2021-08-16 | 4,330 | 4,330 | 4,225 | 4,300 | 47,200 | 2,150 |
| 2021-08-13 | 4,200 | 4,310 | 4,200 | 4,300 | 45,700 | 2,150 |
| 2021-08-12 | 4,285 | 4,285 | 4,195 | 4,230 | 27,300 | 2,115 |
| 2021-08-11 | 4,330 | 4,330 | 4,270 | 4,290 | 26,300 | 2,145 |
| 2021-08-10 | 4,265 | 4,340 | 4,210 | 4,335 | 49,300 | 2,167.50 |
| 2021-08-06 | 4,305 | 4,340 | 4,275 | 4,275 | 24,000 | 2,137.50 |
| 2021-08-05 | 4,275 | 4,355 | 4,250 | 4,340 | 55,000 | 2,170 |
| 2021-08-04 | 4,190 | 4,280 | 4,180 | 4,275 | 42,300 | 2,137.50 |
| 2021-08-03 | 4,165 | 4,255 | 4,150 | 4,215 | 58,000 | 2,107.50 |
| 2021-08-02 | 4,050 | 4,240 | 4,020 | 4,230 | 174,400 | 2,115 |
| 2021-07-30 | 3,930 | 4,060 | 3,825 | 4,040 | 124,400 | 2,020 |
| 2021-07-29 | 3,890 | 4,000 | 3,805 | 3,915 | 135,600 | 1,957.50 |
| 2021-07-28 | 4,040 | 4,105 | 3,890 | 3,915 | 321,400 | 1,957.50 |
| 2021-07-27 | 4,300 | 4,340 | 4,290 | 4,320 | 78,300 | 2,160 |
| 2021-07-26 | 4,245 | 4,335 | 4,235 | 4,260 | 42,300 | 2,130 |
| 2021-07-21 | 4,150 | 4,210 | 4,140 | 4,195 | 39,700 | 2,097.50 |
| 2021-07-20 | 4,135 | 4,190 | 4,090 | 4,140 | 62,500 | 2,070 |
| 2021-07-19 | 4,270 | 4,275 | 4,130 | 4,180 | 54,100 | 2,090 |
| 2021-07-16 | 4,210 | 4,320 | 4,190 | 4,270 | 72,700 | 2,135 |
| 2021-07-15 | 4,160 | 4,240 | 4,140 | 4,210 | 64,800 | 2,105 |
| 2021-07-14 | 4,155 | 4,215 | 4,135 | 4,165 | 43,100 | 2,082.50 |
| 2021-07-13 | 4,135 | 4,180 | 4,095 | 4,165 | 57,900 | 2,082.50 |
| 2021-07-12 | 4,070 | 4,125 | 4,070 | 4,095 | 43,600 | 2,047.50 |
| 2021-07-09 | 4,005 | 4,045 | 3,970 | 4,040 | 64,900 | 2,020 |
| 2021-07-08 | 4,120 | 4,170 | 4,045 | 4,070 | 59,600 | 2,035 |
| 2021-07-07 | 4,080 | 4,130 | 4,065 | 4,115 | 27,400 | 2,057.50 |
| 2021-07-06 | 4,040 | 4,120 | 4,035 | 4,120 | 43,700 | 2,060 |
| 2021-07-05 | 4,060 | 4,070 | 4,000 | 4,035 | 45,200 | 2,017.50 |
| 2021-07-02 | 4,140 | 4,160 | 3,995 | 4,080 | 105,300 | 2,040 |
| 2021-07-01 | 3,980 | 4,150 | 3,935 | 4,100 | 180,200 | 2,050 |
| 2021-06-30 | 3,905 | 4,020 | 3,860 | 3,880 | 82,800 | 1,940 |
| 2021-06-29 | 3,895 | 3,920 | 3,840 | 3,915 | 48,000 | 1,957.50 |
| 2021-06-28 | 3,830 | 3,900 | 3,810 | 3,880 | 58,400 | 1,940 |
| 2021-06-25 | 3,770 | 3,815 | 3,750 | 3,800 | 34,800 | 1,900 |
| 2021-06-24 | 3,765 | 3,770 | 3,720 | 3,770 | 32,800 | 1,885 |
| 2021-06-23 | 3,850 | 3,870 | 3,720 | 3,735 | 53,100 | 1,867.50 |
| 2021-06-22 | 3,740 | 3,850 | 3,715 | 3,850 | 71,200 | 1,925 |
| 2021-06-21 | 3,735 | 3,820 | 3,690 | 3,750 | 67,700 | 1,875 |
| 2021-06-18 | 3,650 | 3,770 | 3,630 | 3,735 | 97,200 | 1,867.50 |
| 2021-06-17 | 3,635 | 3,670 | 3,590 | 3,590 | 171,400 | 1,795 |
| 2021-06-16 | 3,595 | 3,665 | 3,580 | 3,645 | 293,400 | 1,822.50 |
| 2021-06-15 | 3,615 | 3,620 | 3,575 | 3,610 | 75,000 | 1,805 |
| 2021-06-14 | 3,670 | 3,685 | 3,615 | 3,615 | 54,900 | 1,807.50 |
| 2021-06-11 | 3,685 | 3,700 | 3,650 | 3,655 | 58,700 | 1,827.50 |
| 2021-06-10 | 3,715 | 3,715 | 3,635 | 3,660 | 51,900 | 1,830 |
| 2021-06-09 | 3,660 | 3,745 | 3,660 | 3,685 | 105,200 | 1,842.50 |
| 2021-06-08 | 3,595 | 3,660 | 3,585 | 3,640 | 68,000 | 1,820 |
| 2021-06-07 | 3,570 | 3,600 | 3,540 | 3,570 | 90,800 | 1,785 |
| 2021-06-04 | 3,540 | 3,555 | 3,515 | 3,545 | 52,400 | 1,772.50 |
| 2021-06-03 | 3,545 | 3,575 | 3,500 | 3,510 | 48,300 | 1,755 |
| 2021-06-02 | 3,405 | 3,525 | 3,405 | 3,520 | 95,600 | 1,760 |
| 2021-06-01 | 3,340 | 3,380 | 3,320 | 3,375 | 48,200 | 1,687.50 |
| 2021-05-31 | 3,350 | 3,390 | 3,325 | 3,330 | 55,300 | 1,665 |
| 2021-05-28 | 3,395 | 3,415 | 3,315 | 3,350 | 162,500 | 1,675 |
| 2021-05-27 | 3,375 | 3,400 | 3,365 | 3,380 | 62,500 | 1,690 |
| 2021-05-26 | 3,360 | 3,395 | 3,340 | 3,375 | 52,300 | 1,687.50 |
| 2021-05-25 | 3,415 | 3,445 | 3,365 | 3,375 | 117,100 | 1,687.50 |
| 2021-05-24 | 3,315 | 3,320 | 3,290 | 3,300 | 38,600 | 1,650 |
| 2021-05-21 | 3,315 | 3,340 | 3,295 | 3,340 | 50,900 | 1,670 |
| 2021-05-20 | 3,305 | 3,335 | 3,290 | 3,315 | 33,200 | 1,657.50 |
| 2021-05-19 | 3,305 | 3,320 | 3,275 | 3,305 | 51,300 | 1,652.50 |
| 2021-05-18 | 3,340 | 3,350 | 3,325 | 3,335 | 29,300 | 1,667.50 |
| 2021-05-17 | 3,390 | 3,405 | 3,315 | 3,315 | 45,600 | 1,657.50 |
| 2021-05-14 | 3,340 | 3,385 | 3,325 | 3,360 | 36,100 | 1,680 |
| 2021-05-13 | 3,370 | 3,370 | 3,290 | 3,305 | 53,200 | 1,652.50 |
| 2021-05-12 | 3,365 | 3,395 | 3,320 | 3,350 | 40,000 | 1,675 |
| 2021-05-11 | 3,415 | 3,450 | 3,375 | 3,385 | 54,800 | 1,692.50 |
| 2021-05-10 | 3,450 | 3,450 | 3,380 | 3,415 | 56,600 | 1,707.50 |
| 2021-05-07 | 3,410 | 3,495 | 3,410 | 3,455 | 60,300 | 1,727.50 |
| 2021-05-06 | 3,360 | 3,415 | 3,325 | 3,390 | 74,200 | 1,695 |
| 2021-04-30 | 3,315 | 3,355 | 3,300 | 3,325 | 76,100 | 1,662.50 |
| 2021-04-28 | 3,360 | 3,360 | 3,295 | 3,315 | 119,600 | 1,657.50 |
| 2021-04-27 | 3,435 | 3,440 | 3,355 | 3,360 | 69,000 | 1,680 |
| 2021-04-26 | 3,480 | 3,480 | 3,395 | 3,410 | 78,500 | 1,705 |
| 2021-04-23 | 3,470 | 3,560 | 3,470 | 3,480 | 58,000 | 1,740 |
| 2021-04-22 | 3,530 | 3,540 | 3,440 | 3,495 | 170,000 | 1,747.50 |
| 2021-04-21 | 3,625 | 3,670 | 3,480 | 3,495 | 210,600 | 1,747.50 |
| 2021-04-20 | 3,810 | 3,810 | 3,635 | 3,710 | 189,000 | 1,855 |
| 2021-04-19 | 3,800 | 3,900 | 3,765 | 3,855 | 65,000 | 1,927.50 |
| 2021-04-16 | 3,735 | 3,805 | 3,695 | 3,790 | 39,000 | 1,895 |
| 2021-04-15 | 3,820 | 3,830 | 3,745 | 3,755 | 30,500 | 1,877.50 |
| 2021-04-14 | 3,845 | 3,850 | 3,805 | 3,820 | 23,700 | 1,910 |
| 2021-04-13 | 3,845 | 3,860 | 3,825 | 3,840 | 22,300 | 1,920 |
| 2021-04-12 | 3,865 | 3,870 | 3,805 | 3,840 | 31,400 | 1,920 |
| 2021-04-09 | 3,870 | 3,880 | 3,845 | 3,860 | 26,300 | 1,930 |
| 2021-04-08 | 3,945 | 3,960 | 3,880 | 3,880 | 38,800 | 1,940 |
| 2021-04-07 | 3,935 | 3,985 | 3,915 | 3,965 | 32,700 | 1,982.50 |
| 2021-04-06 | 3,955 | 3,995 | 3,885 | 3,905 | 52,400 | 1,952.50 |
| 2021-04-05 | 3,885 | 3,985 | 3,865 | 3,945 | 59,800 | 1,972.50 |
| 2021-04-02 | 3,820 | 3,870 | 3,800 | 3,835 | 32,100 | 1,917.50 |
| 2021-04-01 | 3,770 | 3,825 | 3,765 | 3,785 | 54,800 | 1,892.50 |
| 2021-03-31 | 3,885 | 3,910 | 3,820 | 3,820 | 48,000 | 1,910 |
| 2021-03-30 | 3,930 | 3,940 | 3,885 | 3,910 | 32,200 | 1,955 |
| 2021-03-29 | 3,895 | 3,925 | 3,870 | 3,920 | 56,700 | 1,960 |
| 2021-03-26 | 3,820 | 3,880 | 3,820 | 3,870 | 35,800 | 1,935 |
| 2021-03-25 | 3,800 | 3,830 | 3,760 | 3,820 | 22,600 | 1,910 |
| 2021-03-24 | 3,785 | 3,810 | 3,740 | 3,775 | 41,400 | 1,887.50 |
| 2021-03-23 | 3,800 | 3,855 | 3,785 | 3,790 | 25,400 | 1,895 |
| 2021-03-22 | 3,800 | 3,835 | 3,765 | 3,790 | 48,400 | 1,895 |
| 2021-03-19 | 3,800 | 3,865 | 3,785 | 3,820 | 70,600 | 1,910 |
| 2021-03-18 | 3,825 | 3,835 | 3,790 | 3,835 | 42,000 | 1,917.50 |
| 2021-03-17 | 3,805 | 3,830 | 3,765 | 3,820 | 37,900 | 1,910 |
| 2021-03-16 | 3,730 | 3,805 | 3,720 | 3,805 | 32,700 | 1,902.50 |
| 2021-03-15 | 3,820 | 3,820 | 3,750 | 3,780 | 42,500 | 1,890 |
| 2021-03-12 | 3,790 | 3,790 | 3,660 | 3,750 | 74,600 | 1,875 |
| 2021-03-11 | 3,605 | 3,775 | 3,595 | 3,735 | 77,100 | 1,867.50 |
| 2021-03-10 | 3,600 | 3,615 | 3,545 | 3,590 | 40,700 | 1,795 |
| 2021-03-09 | 3,535 | 3,600 | 3,495 | 3,585 | 63,000 | 1,792.50 |
| 2021-03-08 | 3,550 | 3,575 | 3,510 | 3,535 | 33,200 | 1,767.50 |
| 2021-03-05 | 3,490 | 3,520 | 3,415 | 3,510 | 51,300 | 1,755 |
| 2021-03-04 | 3,480 | 3,490 | 3,360 | 3,490 | 89,400 | 1,745 |
| 2021-03-03 | 3,550 | 3,560 | 3,480 | 3,530 | 45,200 | 1,765 |
| 2021-03-02 | 3,635 | 3,650 | 3,480 | 3,555 | 83,200 | 1,777.50 |
| 2021-03-01 | 3,380 | 3,610 | 3,380 | 3,585 | 156,100 | 1,792.50 |
| 2021-02-26 | 3,400 | 3,455 | 3,305 | 3,310 | 108,900 | 1,655 |
| 2021-02-25 | 3,505 | 3,520 | 3,445 | 3,460 | 93,200 | 1,730 |
| 2021-02-24 | 3,550 | 3,555 | 3,410 | 3,435 | 118,300 | 1,717.50 |
| 2021-02-22 | 3,705 | 3,710 | 3,570 | 3,595 | 84,100 | 1,797.50 |
| 2021-02-19 | 3,700 | 3,700 | 3,625 | 3,645 | 56,500 | 1,822.50 |
| 2021-02-18 | 3,800 | 3,805 | 3,715 | 3,720 | 46,800 | 1,860 |
| 2021-02-17 | 3,860 | 3,885 | 3,775 | 3,775 | 48,800 | 1,887.50 |
| 2021-02-16 | 3,840 | 3,945 | 3,840 | 3,855 | 65,000 | 1,927.50 |
| 2021-02-15 | 3,850 | 3,910 | 3,760 | 3,885 | 58,900 | 1,942.50 |
| 2021-02-12 | 3,880 | 3,905 | 3,850 | 3,850 | 24,000 | 1,925 |
| 2021-02-10 | 3,950 | 3,950 | 3,890 | 3,895 | 21,700 | 1,947.50 |
| 2021-02-09 | 3,945 | 3,950 | 3,880 | 3,935 | 31,100 | 1,967.50 |
| 2021-02-08 | 3,920 | 3,955 | 3,875 | 3,950 | 39,400 | 1,975 |
| 2021-02-05 | 3,910 | 3,935 | 3,860 | 3,880 | 39,100 | 1,940 |
| 2021-02-04 | 3,875 | 3,920 | 3,855 | 3,915 | 35,600 | 1,957.50 |
| 2021-02-03 | 3,860 | 3,890 | 3,825 | 3,865 | 30,600 | 1,932.50 |
| 2021-02-02 | 3,725 | 3,880 | 3,725 | 3,870 | 53,600 | 1,935 |
| 2021-02-01 | 3,750 | 3,780 | 3,695 | 3,740 | 57,500 | 1,870 |
| 2021-01-29 | 3,900 | 3,925 | 3,760 | 3,795 | 83,400 | 1,897.50 |
| 2021-01-28 | 3,960 | 3,975 | 3,850 | 3,850 | 107,300 | 1,925 |
| 2021-01-27 | 3,995 | 4,050 | 3,980 | 3,985 | 44,700 | 1,992.50 |
| 2021-01-26 | 3,975 | 3,995 | 3,945 | 3,970 | 39,400 | 1,985 |
| 2021-01-25 | 4,030 | 4,070 | 3,955 | 3,995 | 120,700 | 1,997.50 |
| 2021-01-22 | 4,000 | 4,035 | 3,930 | 3,985 | 137,900 | 1,992.50 |
| 2021-01-21 | 3,990 | 4,060 | 3,905 | 4,035 | 202,700 | 2,017.50 |
| 2021-01-20 | 4,155 | 4,155 | 3,985 | 4,005 | 144,000 | 2,002.50 |
| 2021-01-19 | 4,240 | 4,345 | 4,095 | 4,140 | 220,700 | 2,070 |
| 2021-01-18 | 4,195 | 4,250 | 4,065 | 4,210 | 91,000 | 2,105 |
| 2021-01-15 | 4,160 | 4,195 | 4,090 | 4,175 | 49,600 | 2,087.50 |
| 2021-01-14 | 4,300 | 4,375 | 4,155 | 4,200 | 92,500 | 2,100 |
| 2021-01-13 | 4,210 | 4,325 | 4,195 | 4,300 | 84,000 | 2,150 |
| 2021-01-12 | 4,125 | 4,210 | 4,100 | 4,180 | 66,600 | 2,090 |
| 2021-01-08 | 4,000 | 4,125 | 3,965 | 4,125 | 99,400 | 2,062.50 |
| 2021-01-07 | 3,915 | 4,010 | 3,875 | 4,000 | 91,000 | 2,000 |
| 2021-01-06 | 3,880 | 3,920 | 3,840 | 3,850 | 71,300 | 1,925 |
| 2021-01-05 | 3,980 | 3,980 | 3,845 | 3,880 | 113,400 | 1,940 |
| 2021-01-04 | 4,095 | 4,095 | 3,955 | 4,010 | 65,800 | 2,005 |
分割・併合履歴 ： [2024-06-19]1株→2株