9616 (株)共立メンテナンス 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 | 4,085 | 4,090 | 4,010 | 4,035 | 147,500 | 2,017.50 |
| 2021-12-29 | 4,130 | 4,155 | 4,110 | 4,135 | 110,700 | 2,067.50 |
| 2021-12-28 | 4,095 | 4,150 | 4,095 | 4,130 | 147,700 | 2,065 |
| 2021-12-27 | 4,100 | 4,120 | 4,055 | 4,100 | 143,400 | 2,050 |
| 2021-12-24 | 4,100 | 4,135 | 4,070 | 4,070 | 121,400 | 2,035 |
| 2021-12-23 | 4,085 | 4,115 | 4,030 | 4,090 | 138,000 | 2,045 |
| 2021-12-22 | 3,995 | 4,085 | 3,980 | 4,050 | 222,900 | 2,025 |
| 2021-12-21 | 3,965 | 3,990 | 3,920 | 3,970 | 159,700 | 1,985 |
| 2021-12-20 | 3,950 | 3,985 | 3,850 | 3,850 | 278,900 | 1,925 |
| 2021-12-17 | 4,000 | 4,015 | 3,955 | 4,005 | 231,100 | 2,002.50 |
| 2021-12-16 | 3,995 | 4,030 | 3,960 | 4,025 | 184,800 | 2,012.50 |
| 2021-12-15 | 3,885 | 4,000 | 3,885 | 4,000 | 187,500 | 2,000 |
| 2021-12-14 | 3,920 | 3,975 | 3,905 | 3,910 | 237,500 | 1,955 |
| 2021-12-13 | 4,065 | 4,090 | 3,980 | 3,980 | 163,200 | 1,990 |
| 2021-12-10 | 4,105 | 4,135 | 4,040 | 4,040 | 180,000 | 2,020 |
| 2021-12-09 | 4,120 | 4,190 | 4,095 | 4,130 | 184,000 | 2,065 |
| 2021-12-08 | 4,070 | 4,135 | 4,025 | 4,125 | 201,100 | 2,062.50 |
| 2021-12-07 | 4,100 | 4,135 | 4,025 | 4,095 | 284,700 | 2,047.50 |
| 2021-12-06 | 3,995 | 4,000 | 3,900 | 3,990 | 175,100 | 1,995 |
| 2021-12-03 | 3,850 | 4,005 | 3,845 | 4,000 | 327,300 | 2,000 |
| 2021-12-02 | 3,850 | 3,905 | 3,720 | 3,780 | 447,400 | 1,890 |
| 2021-12-01 | 3,950 | 3,990 | 3,900 | 3,900 | 331,600 | 1,950 |
| 2021-11-30 | 4,080 | 4,150 | 3,995 | 3,995 | 280,000 | 1,997.50 |
| 2021-11-29 | 3,970 | 4,110 | 3,945 | 4,050 | 602,800 | 2,025 |
| 2021-11-26 | 4,265 | 4,270 | 4,145 | 4,170 | 341,500 | 2,085 |
| 2021-11-25 | 4,310 | 4,380 | 4,240 | 4,370 | 212,800 | 2,185 |
| 2021-11-24 | 4,385 | 4,420 | 4,230 | 4,245 | 207,600 | 2,122.50 |
| 2021-11-22 | 4,450 | 4,465 | 4,285 | 4,400 | 370,000 | 2,200 |
| 2021-11-19 | 4,500 | 4,555 | 4,470 | 4,510 | 203,400 | 2,255 |
| 2021-11-18 | 4,485 | 4,510 | 4,445 | 4,485 | 141,500 | 2,242.50 |
| 2021-11-17 | 4,595 | 4,595 | 4,480 | 4,500 | 220,900 | 2,250 |
| 2021-11-16 | 4,600 | 4,640 | 4,540 | 4,570 | 258,800 | 2,285 |
| 2021-11-15 | 4,465 | 4,560 | 4,465 | 4,540 | 225,700 | 2,270 |
| 2021-11-12 | 4,510 | 4,570 | 4,430 | 4,445 | 343,800 | 2,222.50 |
| 2021-11-11 | 4,270 | 4,520 | 4,265 | 4,505 | 462,800 | 2,252.50 |
| 2021-11-10 | 4,345 | 4,445 | 4,240 | 4,285 | 476,900 | 2,142.50 |
| 2021-11-09 | 4,545 | 4,545 | 4,420 | 4,430 | 371,000 | 2,215 |
| 2021-11-08 | 4,500 | 4,590 | 4,500 | 4,560 | 452,400 | 2,280 |
| 2021-11-05 | 4,350 | 4,415 | 4,340 | 4,395 | 125,400 | 2,197.50 |
| 2021-11-04 | 4,430 | 4,460 | 4,380 | 4,390 | 201,900 | 2,195 |
| 2021-11-02 | 4,335 | 4,425 | 4,330 | 4,410 | 285,300 | 2,205 |
| 2021-11-01 | 4,330 | 4,335 | 4,270 | 4,335 | 164,600 | 2,167.50 |
| 2021-10-29 | 4,230 | 4,300 | 4,205 | 4,260 | 195,800 | 2,130 |
| 2021-10-28 | 4,145 | 4,240 | 4,130 | 4,215 | 387,400 | 2,107.50 |
| 2021-10-27 | 4,135 | 4,205 | 4,090 | 4,195 | 204,200 | 2,097.50 |
| 2021-10-26 | 4,120 | 4,150 | 4,085 | 4,135 | 203,600 | 2,067.50 |
| 2021-10-25 | 4,065 | 4,125 | 4,065 | 4,115 | 153,800 | 2,057.50 |
| 2021-10-22 | 4,110 | 4,160 | 4,095 | 4,115 | 139,700 | 2,057.50 |
| 2021-10-21 | 4,180 | 4,235 | 4,105 | 4,125 | 189,300 | 2,062.50 |
| 2021-10-20 | 4,085 | 4,210 | 4,050 | 4,165 | 396,600 | 2,082.50 |
| 2021-10-19 | 4,140 | 4,145 | 4,070 | 4,095 | 244,600 | 2,047.50 |
| 2021-10-18 | 4,260 | 4,290 | 4,155 | 4,160 | 153,700 | 2,080 |
| 2021-10-15 | 4,160 | 4,230 | 4,160 | 4,220 | 186,300 | 2,110 |
| 2021-10-14 | 4,160 | 4,170 | 4,105 | 4,115 | 314,100 | 2,057.50 |
| 2021-10-13 | 4,250 | 4,250 | 4,185 | 4,195 | 212,600 | 2,097.50 |
| 2021-10-12 | 4,285 | 4,285 | 4,170 | 4,230 | 355,100 | 2,115 |
| 2021-10-11 | 4,265 | 4,360 | 4,230 | 4,340 | 325,600 | 2,170 |
| 2021-10-08 | 4,285 | 4,335 | 4,220 | 4,230 | 271,500 | 2,115 |
| 2021-10-07 | 4,180 | 4,245 | 4,080 | 4,220 | 357,600 | 2,110 |
| 2021-10-06 | 4,335 | 4,345 | 4,185 | 4,225 | 442,900 | 2,112.50 |
| 2021-10-05 | 4,335 | 4,345 | 4,220 | 4,285 | 404,600 | 2,142.50 |
| 2021-10-04 | 4,345 | 4,410 | 4,315 | 4,335 | 398,300 | 2,167.50 |
| 2021-10-01 | 4,310 | 4,315 | 4,150 | 4,230 | 417,500 | 2,115 |
| 2021-09-30 | 4,275 | 4,390 | 4,260 | 4,365 | 418,900 | 2,182.50 |
| 2021-09-29 | 4,200 | 4,280 | 4,120 | 4,280 | 576,300 | 2,140 |
| 2021-09-28 | 4,225 | 4,295 | 4,170 | 4,240 | 871,700 | 2,120 |
| 2021-09-27 | 4,105 | 4,245 | 4,100 | 4,210 | 731,000 | 2,105 |
| 2021-09-24 | 3,970 | 4,100 | 3,930 | 4,080 | 714,500 | 2,040 |
| 2021-09-22 | 3,885 | 3,910 | 3,850 | 3,900 | 302,000 | 1,950 |
| 2021-09-21 | 3,805 | 3,955 | 3,800 | 3,940 | 377,000 | 1,970 |
| 2021-09-17 | 3,930 | 3,965 | 3,870 | 3,935 | 667,300 | 1,967.50 |
| 2021-09-16 | 3,875 | 3,920 | 3,840 | 3,915 | 287,900 | 1,957.50 |
| 2021-09-15 | 3,870 | 3,895 | 3,845 | 3,875 | 245,000 | 1,937.50 |
| 2021-09-14 | 3,835 | 3,950 | 3,820 | 3,940 | 393,200 | 1,970 |
| 2021-09-13 | 3,765 | 3,825 | 3,720 | 3,825 | 241,700 | 1,912.50 |
| 2021-09-10 | 3,810 | 3,830 | 3,780 | 3,805 | 191,700 | 1,902.50 |
| 2021-09-09 | 3,750 | 3,805 | 3,750 | 3,790 | 167,500 | 1,895 |
| 2021-09-08 | 3,700 | 3,800 | 3,685 | 3,795 | 385,100 | 1,897.50 |
| 2021-09-07 | 3,665 | 3,710 | 3,625 | 3,710 | 214,000 | 1,855 |
| 2021-09-06 | 3,695 | 3,695 | 3,605 | 3,620 | 280,700 | 1,810 |
| 2021-09-03 | 3,645 | 3,680 | 3,635 | 3,655 | 311,900 | 1,827.50 |
| 2021-09-02 | 3,625 | 3,630 | 3,530 | 3,630 | 280,300 | 1,815 |
| 2021-09-01 | 3,650 | 3,705 | 3,635 | 3,675 | 162,400 | 1,837.50 |
| 2021-08-31 | 3,650 | 3,655 | 3,610 | 3,635 | 154,700 | 1,817.50 |
| 2021-08-30 | 3,710 | 3,720 | 3,665 | 3,670 | 111,000 | 1,835 |
| 2021-08-27 | 3,625 | 3,655 | 3,615 | 3,645 | 153,600 | 1,822.50 |
| 2021-08-26 | 3,710 | 3,730 | 3,670 | 3,680 | 145,800 | 1,840 |
| 2021-08-25 | 3,640 | 3,700 | 3,625 | 3,670 | 307,200 | 1,835 |
| 2021-08-24 | 3,535 | 3,625 | 3,530 | 3,590 | 284,900 | 1,795 |
| 2021-08-23 | 3,400 | 3,480 | 3,400 | 3,450 | 193,900 | 1,725 |
| 2021-08-20 | 3,430 | 3,490 | 3,405 | 3,410 | 197,300 | 1,705 |
| 2021-08-19 | 3,490 | 3,560 | 3,435 | 3,455 | 173,800 | 1,727.50 |
| 2021-08-18 | 3,470 | 3,530 | 3,455 | 3,525 | 148,300 | 1,762.50 |
| 2021-08-17 | 3,550 | 3,590 | 3,465 | 3,470 | 285,800 | 1,735 |
| 2021-08-16 | 3,610 | 3,620 | 3,545 | 3,590 | 264,400 | 1,795 |
| 2021-08-13 | 3,745 | 3,745 | 3,650 | 3,650 | 209,200 | 1,825 |
| 2021-08-12 | 3,850 | 3,860 | 3,745 | 3,745 | 179,800 | 1,872.50 |
| 2021-08-11 | 3,770 | 3,830 | 3,735 | 3,810 | 294,400 | 1,905 |
| 2021-08-10 | 3,585 | 3,715 | 3,530 | 3,715 | 373,800 | 1,857.50 |
| 2021-08-06 | 3,610 | 3,660 | 3,600 | 3,625 | 210,000 | 1,812.50 |
| 2021-08-05 | 3,510 | 3,605 | 3,505 | 3,590 | 168,700 | 1,795 |
| 2021-08-04 | 3,590 | 3,635 | 3,535 | 3,565 | 184,200 | 1,782.50 |
| 2021-08-03 | 3,545 | 3,600 | 3,535 | 3,570 | 272,500 | 1,785 |
| 2021-08-02 | 3,600 | 3,605 | 3,550 | 3,595 | 286,800 | 1,797.50 |
| 2021-07-30 | 3,680 | 3,695 | 3,600 | 3,615 | 189,500 | 1,807.50 |
| 2021-07-29 | 3,695 | 3,720 | 3,650 | 3,675 | 126,100 | 1,837.50 |
| 2021-07-28 | 3,685 | 3,710 | 3,645 | 3,705 | 200,400 | 1,852.50 |
| 2021-07-27 | 3,670 | 3,760 | 3,645 | 3,755 | 305,800 | 1,877.50 |
| 2021-07-26 | 3,690 | 3,690 | 3,590 | 3,615 | 257,900 | 1,807.50 |
| 2021-07-21 | 3,580 | 3,650 | 3,565 | 3,585 | 216,400 | 1,792.50 |
| 2021-07-20 | 3,550 | 3,570 | 3,510 | 3,520 | 357,600 | 1,760 |
| 2021-07-19 | 3,615 | 3,655 | 3,585 | 3,595 | 199,100 | 1,797.50 |
| 2021-07-16 | 3,610 | 3,685 | 3,590 | 3,645 | 226,100 | 1,822.50 |
| 2021-07-15 | 3,705 | 3,705 | 3,625 | 3,630 | 319,500 | 1,815 |
| 2021-07-14 | 3,810 | 3,815 | 3,715 | 3,720 | 270,900 | 1,860 |
| 2021-07-13 | 3,880 | 3,885 | 3,815 | 3,835 | 150,600 | 1,917.50 |
| 2021-07-12 | 3,850 | 3,885 | 3,815 | 3,875 | 198,600 | 1,937.50 |
| 2021-07-09 | 3,720 | 3,835 | 3,705 | 3,825 | 264,400 | 1,912.50 |
| 2021-07-08 | 3,790 | 3,815 | 3,760 | 3,790 | 309,400 | 1,895 |
| 2021-07-07 | 3,825 | 3,915 | 3,800 | 3,840 | 228,600 | 1,920 |
| 2021-07-06 | 3,800 | 3,925 | 3,785 | 3,895 | 261,100 | 1,947.50 |
| 2021-07-05 | 3,785 | 3,810 | 3,710 | 3,805 | 215,600 | 1,902.50 |
| 2021-07-02 | 3,655 | 3,780 | 3,655 | 3,760 | 217,200 | 1,880 |
| 2021-07-01 | 3,625 | 3,715 | 3,615 | 3,675 | 203,800 | 1,837.50 |
| 2021-06-30 | 3,685 | 3,690 | 3,605 | 3,620 | 236,800 | 1,810 |
| 2021-06-29 | 3,680 | 3,700 | 3,625 | 3,660 | 390,800 | 1,830 |
| 2021-06-28 | 3,810 | 3,815 | 3,730 | 3,730 | 230,800 | 1,865 |
| 2021-06-25 | 3,845 | 3,865 | 3,795 | 3,800 | 203,300 | 1,900 |
| 2021-06-24 | 3,935 | 3,965 | 3,785 | 3,785 | 310,700 | 1,892.50 |
| 2021-06-23 | 3,910 | 3,940 | 3,845 | 3,895 | 244,800 | 1,947.50 |
| 2021-06-22 | 3,940 | 3,955 | 3,850 | 3,885 | 324,100 | 1,942.50 |
| 2021-06-21 | 3,810 | 3,920 | 3,800 | 3,870 | 304,500 | 1,935 |
| 2021-06-18 | 3,970 | 3,970 | 3,905 | 3,920 | 278,300 | 1,960 |
| 2021-06-17 | 3,970 | 4,025 | 3,880 | 4,000 | 248,000 | 2,000 |
| 2021-06-16 | 3,985 | 4,030 | 3,975 | 3,985 | 254,800 | 1,992.50 |
| 2021-06-15 | 4,065 | 4,065 | 3,920 | 4,015 | 309,900 | 2,007.50 |
| 2021-06-14 | 4,100 | 4,145 | 4,035 | 4,065 | 289,200 | 2,032.50 |
| 2021-06-11 | 4,070 | 4,125 | 4,020 | 4,100 | 455,500 | 2,050 |
| 2021-06-10 | 4,100 | 4,105 | 3,990 | 4,050 | 414,000 | 2,025 |
| 2021-06-09 | 3,985 | 4,190 | 3,970 | 4,150 | 686,000 | 2,075 |
| 2021-06-08 | 3,910 | 4,010 | 3,910 | 3,980 | 601,100 | 1,990 |
| 2021-06-07 | 3,915 | 3,915 | 3,765 | 3,800 | 268,200 | 1,900 |
| 2021-06-04 | 3,815 | 3,930 | 3,785 | 3,895 | 275,900 | 1,947.50 |
| 2021-06-03 | 3,930 | 4,000 | 3,810 | 3,830 | 962,400 | 1,915 |
| 2021-06-02 | 3,745 | 3,865 | 3,720 | 3,865 | 486,800 | 1,932.50 |
| 2021-06-01 | 3,740 | 3,765 | 3,665 | 3,745 | 295,000 | 1,872.50 |
| 2021-05-31 | 3,700 | 3,730 | 3,635 | 3,670 | 228,700 | 1,835 |
| 2021-05-28 | 3,575 | 3,700 | 3,550 | 3,675 | 476,300 | 1,837.50 |
| 2021-05-27 | 3,590 | 3,625 | 3,480 | 3,480 | 388,500 | 1,740 |
| 2021-05-26 | 3,440 | 3,645 | 3,440 | 3,625 | 492,700 | 1,812.50 |
| 2021-05-25 | 3,420 | 3,460 | 3,390 | 3,455 | 185,100 | 1,727.50 |
| 2021-05-24 | 3,365 | 3,420 | 3,365 | 3,390 | 185,600 | 1,695 |
| 2021-05-21 | 3,320 | 3,405 | 3,275 | 3,395 | 317,700 | 1,697.50 |
| 2021-05-20 | 3,375 | 3,410 | 3,315 | 3,315 | 274,700 | 1,657.50 |
| 2021-05-19 | 3,410 | 3,410 | 3,355 | 3,375 | 240,100 | 1,687.50 |
| 2021-05-18 | 3,375 | 3,465 | 3,345 | 3,445 | 333,300 | 1,722.50 |
| 2021-05-17 | 3,420 | 3,490 | 3,380 | 3,385 | 242,200 | 1,692.50 |
| 2021-05-14 | 3,340 | 3,430 | 3,335 | 3,400 | 229,400 | 1,700 |
| 2021-05-13 | 3,370 | 3,405 | 3,300 | 3,310 | 259,300 | 1,655 |
| 2021-05-12 | 3,445 | 3,460 | 3,340 | 3,395 | 215,600 | 1,697.50 |
| 2021-05-11 | 3,535 | 3,545 | 3,445 | 3,450 | 150,900 | 1,725 |
| 2021-05-10 | 3,525 | 3,570 | 3,525 | 3,535 | 120,800 | 1,767.50 |
| 2021-05-07 | 3,500 | 3,520 | 3,475 | 3,505 | 140,300 | 1,752.50 |
| 2021-05-06 | 3,465 | 3,525 | 3,450 | 3,510 | 140,700 | 1,755 |
| 2021-04-30 | 3,465 | 3,510 | 3,440 | 3,470 | 147,000 | 1,735 |
| 2021-04-28 | 3,490 | 3,520 | 3,445 | 3,465 | 243,200 | 1,732.50 |
| 2021-04-27 | 3,510 | 3,510 | 3,465 | 3,475 | 310,800 | 1,737.50 |
| 2021-04-26 | 3,425 | 3,505 | 3,395 | 3,475 | 291,700 | 1,737.50 |
| 2021-04-23 | 3,330 | 3,420 | 3,305 | 3,385 | 206,300 | 1,692.50 |
| 2021-04-22 | 3,320 | 3,380 | 3,295 | 3,355 | 214,800 | 1,677.50 |
| 2021-04-21 | 3,305 | 3,320 | 3,250 | 3,265 | 353,800 | 1,632.50 |
| 2021-04-20 | 3,360 | 3,395 | 3,295 | 3,375 | 262,500 | 1,687.50 |
| 2021-04-19 | 3,425 | 3,470 | 3,380 | 3,380 | 237,700 | 1,690 |
| 2021-04-16 | 3,435 | 3,435 | 3,380 | 3,400 | 277,600 | 1,700 |
| 2021-04-15 | 3,525 | 3,560 | 3,435 | 3,460 | 200,200 | 1,730 |
| 2021-04-14 | 3,540 | 3,555 | 3,510 | 3,525 | 189,600 | 1,762.50 |
| 2021-04-13 | 3,540 | 3,575 | 3,515 | 3,530 | 125,300 | 1,765 |
| 2021-04-12 | 3,555 | 3,570 | 3,505 | 3,540 | 127,700 | 1,770 |
| 2021-04-09 | 3,540 | 3,580 | 3,495 | 3,515 | 161,000 | 1,757.50 |
| 2021-04-08 | 3,580 | 3,590 | 3,495 | 3,520 | 231,600 | 1,760 |
| 2021-04-07 | 3,620 | 3,640 | 3,580 | 3,620 | 174,400 | 1,810 |
| 2021-04-06 | 3,650 | 3,680 | 3,560 | 3,595 | 167,200 | 1,797.50 |
| 2021-04-05 | 3,615 | 3,655 | 3,585 | 3,650 | 101,900 | 1,825 |
| 2021-04-02 | 3,625 | 3,650 | 3,585 | 3,600 | 187,300 | 1,800 |
| 2021-04-01 | 3,640 | 3,660 | 3,570 | 3,655 | 203,600 | 1,827.50 |
| 2021-03-31 | 3,670 | 3,725 | 3,640 | 3,665 | 214,300 | 1,832.50 |
| 2021-03-30 | 3,640 | 3,680 | 3,600 | 3,635 | 270,200 | 1,817.50 |
| 2021-03-29 | 3,630 | 3,695 | 3,585 | 3,640 | 587,400 | 1,820 |
| 2021-03-26 | 3,690 | 3,730 | 3,645 | 3,700 | 341,300 | 1,850 |
| 2021-03-25 | 3,540 | 3,670 | 3,540 | 3,620 | 413,200 | 1,810 |
| 2021-03-24 | 3,610 | 3,615 | 3,460 | 3,495 | 627,700 | 1,747.50 |
| 2021-03-23 | 3,860 | 3,865 | 3,650 | 3,650 | 516,500 | 1,825 |
| 2021-03-22 | 3,905 | 3,915 | 3,860 | 3,885 | 240,200 | 1,942.50 |
| 2021-03-19 | 3,905 | 3,930 | 3,860 | 3,925 | 302,500 | 1,962.50 |
| 2021-03-18 | 3,905 | 3,950 | 3,890 | 3,910 | 300,300 | 1,955 |
| 2021-03-17 | 3,800 | 3,900 | 3,785 | 3,875 | 319,300 | 1,937.50 |
| 2021-03-16 | 3,775 | 3,845 | 3,745 | 3,835 | 305,200 | 1,917.50 |
| 2021-03-15 | 3,730 | 3,800 | 3,715 | 3,775 | 308,500 | 1,887.50 |
| 2021-03-12 | 3,610 | 3,740 | 3,560 | 3,725 | 315,400 | 1,862.50 |
| 2021-03-11 | 3,730 | 3,760 | 3,620 | 3,635 | 332,700 | 1,817.50 |
| 2021-03-10 | 3,810 | 3,835 | 3,735 | 3,735 | 306,800 | 1,867.50 |
| 2021-03-09 | 3,825 | 3,850 | 3,765 | 3,805 | 251,400 | 1,902.50 |
| 2021-03-08 | 3,895 | 3,925 | 3,775 | 3,775 | 264,300 | 1,887.50 |
| 2021-03-05 | 3,880 | 3,900 | 3,815 | 3,850 | 240,600 | 1,925 |
| 2021-03-04 | 3,865 | 3,895 | 3,810 | 3,880 | 177,600 | 1,940 |
| 2021-03-03 | 3,895 | 3,920 | 3,860 | 3,905 | 217,700 | 1,952.50 |
| 2021-03-02 | 3,995 | 4,010 | 3,820 | 3,855 | 392,200 | 1,927.50 |
| 2021-03-01 | 3,940 | 3,985 | 3,855 | 3,985 | 210,800 | 1,992.50 |
| 2021-02-26 | 3,865 | 3,950 | 3,835 | 3,885 | 230,300 | 1,942.50 |
| 2021-02-25 | 3,975 | 3,975 | 3,905 | 3,920 | 186,200 | 1,960 |
| 2021-02-24 | 3,830 | 3,920 | 3,790 | 3,910 | 335,700 | 1,955 |
| 2021-02-22 | 3,820 | 3,910 | 3,815 | 3,890 | 351,900 | 1,945 |
| 2021-02-19 | 3,800 | 3,820 | 3,670 | 3,705 | 204,300 | 1,852.50 |
| 2021-02-18 | 3,980 | 3,990 | 3,800 | 3,820 | 350,200 | 1,910 |
| 2021-02-17 | 3,885 | 3,960 | 3,880 | 3,950 | 350,200 | 1,975 |
| 2021-02-16 | 3,800 | 3,890 | 3,785 | 3,850 | 313,100 | 1,925 |
| 2021-02-15 | 3,780 | 3,800 | 3,730 | 3,745 | 169,200 | 1,872.50 |
| 2021-02-12 | 3,785 | 3,815 | 3,760 | 3,780 | 140,800 | 1,890 |
| 2021-02-10 | 3,790 | 3,915 | 3,735 | 3,785 | 304,200 | 1,892.50 |
| 2021-02-09 | 3,885 | 3,950 | 3,770 | 3,790 | 500,700 | 1,895 |
| 2021-02-08 | 3,855 | 3,950 | 3,855 | 3,915 | 523,500 | 1,957.50 |
| 2021-02-05 | 3,665 | 3,775 | 3,660 | 3,760 | 446,800 | 1,880 |
| 2021-02-04 | 3,640 | 3,695 | 3,615 | 3,630 | 406,200 | 1,815 |
| 2021-02-03 | 3,595 | 3,640 | 3,550 | 3,625 | 313,800 | 1,812.50 |
| 2021-02-02 | 3,460 | 3,580 | 3,430 | 3,580 | 412,200 | 1,790 |
| 2021-02-01 | 3,375 | 3,455 | 3,375 | 3,425 | 233,900 | 1,712.50 |
| 2021-01-29 | 3,455 | 3,475 | 3,355 | 3,375 | 239,100 | 1,687.50 |
| 2021-01-28 | 3,315 | 3,465 | 3,310 | 3,465 | 290,300 | 1,732.50 |
| 2021-01-27 | 3,395 | 3,420 | 3,345 | 3,375 | 153,500 | 1,687.50 |
| 2021-01-26 | 3,420 | 3,450 | 3,355 | 3,390 | 171,200 | 1,695 |
| 2021-01-25 | 3,370 | 3,440 | 3,355 | 3,395 | 205,200 | 1,697.50 |
| 2021-01-22 | 3,415 | 3,435 | 3,335 | 3,340 | 236,000 | 1,670 |
| 2021-01-21 | 3,450 | 3,515 | 3,400 | 3,410 | 233,500 | 1,705 |
| 2021-01-20 | 3,415 | 3,455 | 3,395 | 3,415 | 408,700 | 1,707.50 |
| 2021-01-19 | 3,295 | 3,440 | 3,280 | 3,420 | 559,300 | 1,710 |
| 2021-01-18 | 3,300 | 3,325 | 3,225 | 3,285 | 409,000 | 1,642.50 |
| 2021-01-15 | 3,550 | 3,550 | 3,300 | 3,300 | 802,700 | 1,650 |
| 2021-01-14 | 3,620 | 3,650 | 3,560 | 3,560 | 725,100 | 1,780 |
| 2021-01-13 | 3,770 | 3,780 | 3,730 | 3,770 | 98,900 | 1,885 |
| 2021-01-12 | 3,780 | 3,815 | 3,725 | 3,755 | 194,300 | 1,877.50 |
| 2021-01-08 | 3,795 | 3,850 | 3,740 | 3,840 | 243,200 | 1,920 |
| 2021-01-07 | 3,850 | 3,880 | 3,770 | 3,775 | 149,800 | 1,887.50 |
| 2021-01-06 | 3,725 | 3,815 | 3,715 | 3,805 | 136,800 | 1,902.50 |
| 2021-01-05 | 3,680 | 3,780 | 3,670 | 3,730 | 209,100 | 1,865 |
| 2021-01-04 | 3,840 | 3,840 | 3,680 | 3,685 | 236,400 | 1,842.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
