9629 ピー・シー・エー(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 | 1,687 | 1,687 | 1,650 | 1,661 | 23,900 | 1,661 |
| 2021-12-29 | 1,669 | 1,697 | 1,656 | 1,694 | 32,900 | 1,694 |
| 2021-12-28 | 1,620 | 1,671 | 1,616 | 1,669 | 40,600 | 1,669 |
| 2021-12-27 | 1,670 | 1,670 | 1,595 | 1,606 | 27,900 | 1,606 |
| 2021-12-24 | 1,699 | 1,699 | 1,663 | 1,673 | 26,300 | 1,673 |
| 2021-12-23 | 1,672 | 1,689 | 1,651 | 1,678 | 39,300 | 1,678 |
| 2021-12-22 | 1,654 | 1,677 | 1,637 | 1,666 | 49,200 | 1,666 |
| 2021-12-21 | 1,615 | 1,684 | 1,614 | 1,656 | 53,100 | 1,656 |
| 2021-12-20 | 1,625 | 1,638 | 1,591 | 1,597 | 34,500 | 1,597 |
| 2021-12-17 | 1,661 | 1,663 | 1,601 | 1,625 | 29,100 | 1,625 |
| 2021-12-16 | 1,667 | 1,670 | 1,640 | 1,652 | 28,400 | 1,652 |
| 2021-12-15 | 1,615 | 1,670 | 1,598 | 1,627 | 50,100 | 1,627 |
| 2021-12-14 | 1,624 | 1,624 | 1,566 | 1,600 | 27,700 | 1,600 |
| 2021-12-13 | 1,563 | 1,604 | 1,563 | 1,596 | 18,200 | 1,596 |
| 2021-12-10 | 1,621 | 1,621 | 1,535 | 1,555 | 41,600 | 1,555 |
| 2021-12-09 | 1,586 | 1,642 | 1,586 | 1,631 | 23,000 | 1,631 |
| 2021-12-08 | 1,608 | 1,625 | 1,560 | 1,588 | 26,800 | 1,588 |
| 2021-12-07 | 1,517 | 1,600 | 1,510 | 1,594 | 44,100 | 1,594 |
| 2021-12-06 | 1,521 | 1,528 | 1,456 | 1,516 | 52,000 | 1,516 |
| 2021-12-03 | 1,461 | 1,547 | 1,444 | 1,529 | 61,100 | 1,529 |
| 2021-12-02 | 1,440 | 1,445 | 1,390 | 1,401 | 47,400 | 1,401 |
| 2021-12-01 | 1,463 | 1,491 | 1,402 | 1,469 | 70,700 | 1,469 |
| 2021-11-30 | 1,488 | 1,570 | 1,455 | 1,463 | 87,800 | 1,463 |
| 2021-11-29 | 1,500 | 1,510 | 1,453 | 1,458 | 22,700 | 1,458 |
| 2021-11-26 | 1,607 | 1,607 | 1,497 | 1,516 | 42,900 | 1,516 |
| 2021-11-25 | 1,588 | 1,599 | 1,555 | 1,579 | 27,300 | 1,579 |
| 2021-11-24 | 1,639 | 1,639 | 1,561 | 1,561 | 21,800 | 1,561 |
| 2021-11-22 | 1,599 | 1,625 | 1,561 | 1,617 | 18,800 | 1,617 |
| 2021-11-19 | 1,623 | 1,623 | 1,575 | 1,599 | 28,800 | 1,599 |
| 2021-11-18 | 1,665 | 1,665 | 1,607 | 1,623 | 23,300 | 1,623 |
| 2021-11-17 | 1,700 | 1,718 | 1,635 | 1,656 | 51,000 | 1,656 |
| 2021-11-16 | 1,683 | 1,703 | 1,658 | 1,700 | 34,300 | 1,700 |
| 2021-11-15 | 1,661 | 1,686 | 1,632 | 1,681 | 32,300 | 1,681 |
| 2021-11-12 | 1,611 | 1,706 | 1,611 | 1,682 | 50,400 | 1,682 |
| 2021-11-11 | 1,606 | 1,636 | 1,564 | 1,595 | 38,200 | 1,595 |
| 2021-11-10 | 1,630 | 1,631 | 1,538 | 1,595 | 73,300 | 1,595 |
| 2021-11-09 | 1,646 | 1,660 | 1,625 | 1,644 | 19,200 | 1,644 |
| 2021-11-08 | 1,693 | 1,693 | 1,630 | 1,646 | 47,200 | 1,646 |
| 2021-11-05 | 1,748 | 1,750 | 1,674 | 1,693 | 48,500 | 1,693 |
| 2021-11-04 | 1,797 | 1,797 | 1,742 | 1,752 | 21,100 | 1,752 |
| 2021-11-02 | 1,752 | 1,790 | 1,720 | 1,760 | 39,800 | 1,760 |
| 2021-11-01 | 1,762 | 1,768 | 1,718 | 1,752 | 43,800 | 1,752 |
| 2021-10-29 | 1,804 | 1,835 | 1,711 | 1,726 | 103,400 | 1,726 |
| 2021-10-28 | 1,793 | 1,862 | 1,776 | 1,812 | 398,800 | 1,812 |
| 2021-10-27 | 1,762 | 1,835 | 1,750 | 1,819 | 141,500 | 1,819 |
| 2021-10-26 | 1,775 | 1,781 | 1,711 | 1,769 | 345,900 | 1,769 |
| 2021-10-25 | 1,949 | 2,013 | 1,937 | 1,956 | 141,300 | 1,956 |
| 2021-10-22 | 1,925 | 1,947 | 1,903 | 1,936 | 24,800 | 1,936 |
| 2021-10-21 | 1,978 | 1,978 | 1,900 | 1,903 | 35,400 | 1,903 |
| 2021-10-20 | 2,000 | 2,031 | 1,975 | 1,978 | 51,400 | 1,978 |
| 2021-10-19 | 1,960 | 2,011 | 1,920 | 2,000 | 39,900 | 2,000 |
| 2021-10-18 | 1,875 | 1,959 | 1,864 | 1,933 | 44,200 | 1,933 |
| 2021-10-15 | 1,788 | 1,889 | 1,788 | 1,869 | 23,700 | 1,869 |
| 2021-10-14 | 1,800 | 1,819 | 1,751 | 1,802 | 35,100 | 1,802 |
| 2021-10-13 | 1,818 | 1,862 | 1,796 | 1,810 | 36,200 | 1,810 |
| 2021-10-12 | 1,907 | 1,924 | 1,805 | 1,828 | 41,400 | 1,828 |
| 2021-10-11 | 1,813 | 1,933 | 1,761 | 1,908 | 68,900 | 1,908 |
| 2021-10-08 | 1,809 | 1,880 | 1,784 | 1,821 | 80,800 | 1,821 |
| 2021-10-07 | 1,683 | 1,792 | 1,683 | 1,769 | 29,400 | 1,769 |
| 2021-10-06 | 1,663 | 1,738 | 1,647 | 1,683 | 65,800 | 1,683 |
| 2021-10-05 | 1,710 | 1,727 | 1,622 | 1,623 | 55,300 | 1,623 |
| 2021-10-04 | 1,823 | 1,838 | 1,652 | 1,750 | 42,600 | 1,750 |
| 2021-10-01 | 1,799 | 1,836 | 1,779 | 1,805 | 20,800 | 1,805 |
| 2021-09-30 | 1,810 | 1,846 | 1,793 | 1,829 | 28,600 | 1,829 |
| 2021-09-29 | 1,837 | 1,919 | 1,745 | 1,816 | 37,400 | 1,816 |
| 2021-09-28 | 5,780 | 5,790 | 5,650 | 5,750 | 8,000 | 1,916.67 |
| 2021-09-27 | 5,860 | 5,890 | 5,750 | 5,780 | 9,500 | 1,926.67 |
| 2021-09-24 | 5,900 | 5,930 | 5,740 | 5,920 | 21,500 | 1,973.33 |
| 2021-09-22 | 6,070 | 6,150 | 5,860 | 5,860 | 19,500 | 1,953.33 |
| 2021-09-21 | 6,000 | 6,200 | 5,910 | 6,180 | 20,800 | 2,060 |
| 2021-09-17 | 5,760 | 6,280 | 5,750 | 6,250 | 56,000 | 2,083.33 |
| 2021-09-16 | 5,940 | 5,940 | 5,760 | 5,860 | 9,600 | 1,953.33 |
| 2021-09-15 | 5,890 | 5,940 | 5,780 | 5,940 | 8,900 | 1,980 |
| 2021-09-14 | 5,880 | 5,970 | 5,860 | 5,930 | 8,400 | 1,976.67 |
| 2021-09-13 | 5,870 | 5,890 | 5,800 | 5,880 | 8,900 | 1,960 |
| 2021-09-10 | 5,660 | 5,970 | 5,660 | 5,970 | 23,100 | 1,990 |
| 2021-09-09 | 5,660 | 5,790 | 5,630 | 5,730 | 11,600 | 1,910 |
| 2021-09-08 | 6,000 | 6,000 | 5,650 | 5,660 | 27,900 | 1,886.67 |
| 2021-09-07 | 5,520 | 6,000 | 5,470 | 6,000 | 64,900 | 2,000 |
| 2021-09-06 | 5,550 | 5,590 | 5,420 | 5,450 | 15,900 | 1,816.67 |
| 2021-09-03 | 5,400 | 5,550 | 5,400 | 5,490 | 7,100 | 1,830 |
| 2021-09-02 | 5,430 | 5,500 | 5,330 | 5,500 | 11,200 | 1,833.33 |
| 2021-09-01 | 5,440 | 5,460 | 5,290 | 5,440 | 12,700 | 1,813.33 |
| 2021-08-31 | 5,590 | 5,590 | 5,440 | 5,440 | 6,800 | 1,813.33 |
| 2021-08-30 | 5,540 | 5,560 | 5,310 | 5,560 | 12,000 | 1,853.33 |
| 2021-08-27 | 5,400 | 5,510 | 5,310 | 5,450 | 7,500 | 1,816.67 |
| 2021-08-26 | 5,320 | 5,600 | 5,320 | 5,480 | 17,400 | 1,826.67 |
| 2021-08-25 | 5,260 | 5,340 | 5,180 | 5,310 | 8,800 | 1,770 |
| 2021-08-24 | 5,440 | 5,440 | 5,230 | 5,290 | 14,600 | 1,763.33 |
| 2021-08-23 | 5,260 | 5,430 | 5,160 | 5,350 | 18,500 | 1,783.33 |
| 2021-08-20 | 5,080 | 5,280 | 5,060 | 5,270 | 13,900 | 1,756.67 |
| 2021-08-19 | 5,280 | 5,280 | 5,140 | 5,140 | 11,200 | 1,713.33 |
| 2021-08-18 | 5,100 | 5,310 | 5,050 | 5,310 | 12,300 | 1,770 |
| 2021-08-17 | 5,250 | 5,310 | 5,150 | 5,200 | 6,600 | 1,733.33 |
| 2021-08-16 | 5,200 | 5,300 | 5,030 | 5,250 | 18,300 | 1,750 |
| 2021-08-13 | 5,730 | 5,730 | 5,290 | 5,350 | 18,100 | 1,783.33 |
| 2021-08-12 | 5,330 | 5,750 | 5,330 | 5,740 | 18,600 | 1,913.33 |
| 2021-08-11 | 5,320 | 5,390 | 5,300 | 5,390 | 14,200 | 1,796.67 |
| 2021-08-10 | 5,080 | 5,320 | 5,050 | 5,280 | 13,300 | 1,760 |
| 2021-08-06 | 4,895 | 5,060 | 4,860 | 5,050 | 9,800 | 1,683.33 |
| 2021-08-05 | 4,885 | 4,955 | 4,780 | 4,895 | 8,200 | 1,631.67 |
| 2021-08-04 | 4,895 | 5,180 | 4,820 | 4,885 | 16,100 | 1,628.33 |
| 2021-08-03 | 4,785 | 5,020 | 4,750 | 4,975 | 21,900 | 1,658.33 |
| 2021-08-02 | 4,805 | 4,950 | 4,805 | 4,855 | 17,500 | 1,618.33 |
| 2021-07-30 | 5,040 | 5,040 | 4,790 | 4,800 | 19,700 | 1,600 |
| 2021-07-29 | 5,340 | 5,340 | 4,760 | 4,975 | 134,400 | 1,658.33 |
| 2021-07-28 | 5,150 | 5,400 | 5,110 | 5,400 | 127,600 | 1,800 |
| 2021-07-27 | 4,695 | 4,695 | 4,695 | 4,695 | 9,200 | 1,565 |
| 2021-07-26 | 3,975 | 4,030 | 3,935 | 3,995 | 17,700 | 1,331.67 |
| 2021-07-21 | 3,935 | 3,935 | 3,870 | 3,935 | 8,900 | 1,311.67 |
| 2021-07-20 | 3,920 | 3,920 | 3,820 | 3,900 | 6,000 | 1,300 |
| 2021-07-19 | 3,950 | 3,950 | 3,880 | 3,880 | 4,600 | 1,293.33 |
| 2021-07-16 | 3,925 | 3,945 | 3,915 | 3,920 | 5,100 | 1,306.67 |
| 2021-07-15 | 3,925 | 3,925 | 3,895 | 3,925 | 3,300 | 1,308.33 |
| 2021-07-14 | 3,855 | 3,925 | 3,855 | 3,925 | 2,100 | 1,308.33 |
| 2021-07-13 | 3,840 | 3,925 | 3,840 | 3,895 | 5,000 | 1,298.33 |
| 2021-07-12 | 3,795 | 3,885 | 3,795 | 3,885 | 4,900 | 1,295 |
| 2021-07-09 | 3,710 | 3,760 | 3,640 | 3,725 | 10,400 | 1,241.67 |
| 2021-07-08 | 3,865 | 3,865 | 3,755 | 3,755 | 7,100 | 1,251.67 |
| 2021-07-07 | 3,875 | 3,875 | 3,835 | 3,850 | 2,000 | 1,283.33 |
| 2021-07-06 | 3,930 | 3,930 | 3,855 | 3,875 | 3,900 | 1,291.67 |
| 2021-07-05 | 3,935 | 3,935 | 3,895 | 3,895 | 1,700 | 1,298.33 |
| 2021-07-02 | 3,930 | 3,930 | 3,880 | 3,915 | 3,000 | 1,305 |
| 2021-07-01 | 3,980 | 3,980 | 3,875 | 3,875 | 6,100 | 1,291.67 |
| 2021-06-30 | 3,960 | 3,990 | 3,905 | 3,945 | 8,800 | 1,315 |
| 2021-06-29 | 3,955 | 3,955 | 3,940 | 3,950 | 2,400 | 1,316.67 |
| 2021-06-28 | 3,985 | 3,985 | 3,925 | 3,955 | 5,900 | 1,318.33 |
| 2021-06-25 | 3,970 | 3,970 | 3,920 | 3,950 | 4,000 | 1,316.67 |
| 2021-06-24 | 4,005 | 4,005 | 3,885 | 3,920 | 7,800 | 1,306.67 |
| 2021-06-23 | 4,005 | 4,005 | 3,935 | 3,980 | 7,700 | 1,326.67 |
| 2021-06-22 | 3,940 | 4,010 | 3,920 | 4,005 | 7,900 | 1,335 |
| 2021-06-21 | 4,070 | 4,070 | 3,890 | 3,890 | 11,400 | 1,296.67 |
| 2021-06-18 | 4,130 | 4,155 | 4,085 | 4,085 | 5,100 | 1,361.67 |
| 2021-06-17 | 4,150 | 4,155 | 4,075 | 4,100 | 4,400 | 1,366.67 |
| 2021-06-16 | 4,115 | 4,155 | 4,045 | 4,150 | 46,500 | 1,383.33 |
| 2021-06-15 | 4,180 | 4,180 | 4,075 | 4,115 | 9,100 | 1,371.67 |
| 2021-06-14 | 4,230 | 4,230 | 4,070 | 4,110 | 10,300 | 1,370 |
| 2021-06-11 | 4,300 | 4,300 | 4,135 | 4,180 | 13,400 | 1,393.33 |
| 2021-06-10 | 4,170 | 4,210 | 4,100 | 4,160 | 14,600 | 1,386.67 |
| 2021-06-09 | 4,200 | 4,210 | 4,100 | 4,200 | 6,600 | 1,400 |
| 2021-06-08 | 4,260 | 4,260 | 4,135 | 4,150 | 6,500 | 1,383.33 |
| 2021-06-07 | 4,275 | 4,275 | 4,205 | 4,205 | 1,600 | 1,401.67 |
| 2021-06-04 | 4,285 | 4,330 | 4,220 | 4,230 | 6,300 | 1,410 |
| 2021-06-03 | 4,370 | 4,370 | 4,285 | 4,290 | 2,700 | 1,430 |
| 2021-06-02 | 4,265 | 4,400 | 4,200 | 4,330 | 10,800 | 1,443.33 |
| 2021-06-01 | 4,240 | 4,250 | 4,155 | 4,250 | 4,700 | 1,416.67 |
| 2021-05-31 | 4,220 | 4,250 | 4,170 | 4,205 | 5,100 | 1,401.67 |
| 2021-05-28 | 4,145 | 4,220 | 4,115 | 4,220 | 4,500 | 1,406.67 |
| 2021-05-27 | 4,160 | 4,215 | 4,085 | 4,085 | 3,300 | 1,361.67 |
| 2021-05-26 | 4,190 | 4,190 | 4,125 | 4,140 | 2,100 | 1,380 |
| 2021-05-25 | 4,240 | 4,240 | 4,110 | 4,120 | 3,400 | 1,373.33 |
| 2021-05-24 | 4,300 | 4,300 | 4,140 | 4,170 | 4,400 | 1,390 |
| 2021-05-21 | 4,090 | 4,175 | 4,075 | 4,165 | 6,200 | 1,388.33 |
| 2021-05-20 | 4,185 | 4,185 | 4,065 | 4,090 | 6,700 | 1,363.33 |
| 2021-05-19 | 4,145 | 4,175 | 4,085 | 4,115 | 6,900 | 1,371.67 |
| 2021-05-18 | 4,155 | 4,250 | 4,110 | 4,125 | 5,300 | 1,375 |
| 2021-05-17 | 4,200 | 4,205 | 4,115 | 4,115 | 8,800 | 1,371.67 |
| 2021-05-14 | 4,290 | 4,290 | 4,150 | 4,150 | 14,100 | 1,383.33 |
| 2021-05-13 | 4,310 | 4,310 | 4,215 | 4,250 | 5,800 | 1,416.67 |
| 2021-05-12 | 4,190 | 4,345 | 4,190 | 4,300 | 13,400 | 1,433.33 |
| 2021-05-11 | 4,460 | 4,460 | 4,400 | 4,400 | 5,300 | 1,466.67 |
| 2021-05-10 | 4,500 | 4,500 | 4,380 | 4,440 | 6,400 | 1,480 |
| 2021-05-07 | 4,590 | 4,590 | 4,470 | 4,495 | 8,000 | 1,498.33 |
| 2021-05-06 | 4,640 | 4,640 | 4,490 | 4,545 | 7,000 | 1,515 |
| 2021-04-30 | 4,645 | 4,645 | 4,495 | 4,500 | 10,000 | 1,500 |
| 2021-04-28 | 4,590 | 4,660 | 4,550 | 4,600 | 14,500 | 1,533.33 |
| 2021-04-27 | 4,670 | 4,750 | 4,600 | 4,635 | 27,400 | 1,545 |
| 2021-04-26 | 4,980 | 4,980 | 4,865 | 4,950 | 5,700 | 1,650 |
| 2021-04-23 | 4,940 | 4,995 | 4,895 | 4,910 | 7,800 | 1,636.67 |
| 2021-04-22 | 4,930 | 4,955 | 4,820 | 4,900 | 3,000 | 1,633.33 |
| 2021-04-21 | 4,985 | 4,985 | 4,780 | 4,860 | 12,800 | 1,620 |
| 2021-04-20 | 4,965 | 5,000 | 4,880 | 4,965 | 14,400 | 1,655 |
| 2021-04-19 | 4,870 | 4,960 | 4,830 | 4,955 | 13,600 | 1,651.67 |
| 2021-04-16 | 4,725 | 4,880 | 4,700 | 4,800 | 10,400 | 1,600 |
| 2021-04-15 | 4,800 | 4,800 | 4,640 | 4,765 | 8,400 | 1,588.33 |
| 2021-04-14 | 4,570 | 4,805 | 4,545 | 4,775 | 21,000 | 1,591.67 |
| 2021-04-13 | 4,400 | 4,575 | 4,370 | 4,575 | 28,900 | 1,525 |
| 2021-04-12 | 4,315 | 4,400 | 4,315 | 4,400 | 9,100 | 1,466.67 |
| 2021-04-09 | 4,275 | 4,345 | 4,235 | 4,300 | 6,200 | 1,433.33 |
| 2021-04-08 | 4,420 | 4,420 | 4,225 | 4,235 | 7,200 | 1,411.67 |
| 2021-04-07 | 4,360 | 4,475 | 4,245 | 4,425 | 23,800 | 1,475 |
| 2021-04-06 | 4,325 | 4,410 | 4,315 | 4,345 | 6,500 | 1,448.33 |
| 2021-04-05 | 4,270 | 4,300 | 4,225 | 4,300 | 4,900 | 1,433.33 |
| 2021-04-02 | 4,270 | 4,325 | 4,240 | 4,270 | 4,700 | 1,423.33 |
| 2021-04-01 | 4,270 | 4,310 | 4,220 | 4,270 | 6,800 | 1,423.33 |
| 2021-03-31 | 4,220 | 4,300 | 4,200 | 4,255 | 13,000 | 1,418.33 |
| 2021-03-30 | 4,215 | 4,370 | 4,215 | 4,235 | 19,500 | 1,411.67 |
| 2021-03-29 | 4,380 | 4,380 | 4,230 | 4,315 | 43,300 | 1,438.33 |
| 2021-03-26 | 4,290 | 4,370 | 4,270 | 4,340 | 33,600 | 1,446.67 |
| 2021-03-25 | 4,300 | 4,300 | 4,190 | 4,270 | 11,300 | 1,423.33 |
| 2021-03-24 | 4,360 | 4,380 | 4,240 | 4,240 | 14,800 | 1,413.33 |
| 2021-03-23 | 4,420 | 4,420 | 4,310 | 4,320 | 8,700 | 1,440 |
| 2021-03-22 | 4,430 | 4,515 | 4,365 | 4,445 | 29,200 | 1,481.67 |
| 2021-03-19 | 4,400 | 4,490 | 4,355 | 4,435 | 65,200 | 1,478.33 |
| 2021-03-18 | 4,340 | 4,400 | 4,290 | 4,395 | 33,300 | 1,465 |
| 2021-03-17 | 4,280 | 4,375 | 4,220 | 4,340 | 38,500 | 1,446.67 |
| 2021-03-16 | 4,140 | 4,260 | 4,140 | 4,260 | 12,400 | 1,420 |
| 2021-03-15 | 4,195 | 4,195 | 4,130 | 4,175 | 11,500 | 1,391.67 |
| 2021-03-12 | 4,250 | 4,250 | 4,170 | 4,180 | 12,500 | 1,393.33 |
| 2021-03-11 | 4,150 | 4,225 | 4,130 | 4,220 | 9,100 | 1,406.67 |
| 2021-03-10 | 4,340 | 4,340 | 4,155 | 4,175 | 20,900 | 1,391.67 |
| 2021-03-09 | 4,330 | 4,430 | 4,310 | 4,380 | 34,100 | 1,460 |
| 2021-03-08 | 4,280 | 4,315 | 4,215 | 4,305 | 15,700 | 1,435 |
| 2021-03-05 | 4,195 | 4,235 | 4,055 | 4,225 | 10,800 | 1,408.33 |
| 2021-03-04 | 4,270 | 4,270 | 4,085 | 4,140 | 9,800 | 1,380 |
| 2021-03-03 | 4,255 | 4,275 | 4,210 | 4,250 | 9,000 | 1,416.67 |
| 2021-03-02 | 4,275 | 4,290 | 4,225 | 4,290 | 7,700 | 1,430 |
| 2021-03-01 | 4,150 | 4,210 | 4,130 | 4,205 | 7,200 | 1,401.67 |
| 2021-02-26 | 4,105 | 4,105 | 4,015 | 4,080 | 17,400 | 1,360 |
| 2021-02-25 | 4,275 | 4,275 | 4,100 | 4,125 | 19,100 | 1,375 |
| 2021-02-24 | 4,200 | 4,255 | 4,170 | 4,205 | 16,000 | 1,401.67 |
| 2021-02-22 | 4,330 | 4,330 | 4,210 | 4,230 | 8,200 | 1,410 |
| 2021-02-19 | 4,225 | 4,275 | 4,205 | 4,255 | 17,900 | 1,418.33 |
| 2021-02-18 | 4,295 | 4,295 | 4,210 | 4,245 | 17,000 | 1,415 |
| 2021-02-17 | 4,305 | 4,355 | 4,305 | 4,310 | 4,800 | 1,436.67 |
| 2021-02-16 | 4,315 | 4,395 | 4,280 | 4,360 | 17,800 | 1,453.33 |
| 2021-02-15 | 4,375 | 4,375 | 4,275 | 4,340 | 44,400 | 1,446.67 |
| 2021-02-12 | 4,430 | 4,430 | 4,330 | 4,375 | 16,800 | 1,458.33 |
| 2021-02-10 | 4,550 | 4,550 | 4,410 | 4,410 | 6,400 | 1,470 |
| 2021-02-09 | 4,490 | 4,530 | 4,440 | 4,500 | 74,300 | 1,500 |
| 2021-02-08 | 4,490 | 4,505 | 4,420 | 4,490 | 8,600 | 1,496.67 |
| 2021-02-05 | 4,410 | 4,455 | 4,410 | 4,420 | 4,600 | 1,473.33 |
| 2021-02-04 | 4,400 | 4,440 | 4,390 | 4,410 | 7,400 | 1,470 |
| 2021-02-03 | 4,455 | 4,485 | 4,375 | 4,405 | 12,600 | 1,468.33 |
| 2021-02-02 | 4,515 | 4,545 | 4,450 | 4,500 | 14,200 | 1,500 |
| 2021-02-01 | 4,610 | 4,625 | 4,430 | 4,540 | 19,900 | 1,513.33 |
| 2021-01-29 | 4,960 | 4,960 | 4,580 | 4,610 | 36,200 | 1,536.67 |
| 2021-01-28 | 4,850 | 5,080 | 4,850 | 5,000 | 50,800 | 1,666.67 |
| 2021-01-27 | 4,860 | 4,990 | 4,820 | 4,990 | 25,000 | 1,663.33 |
| 2021-01-26 | 4,640 | 4,975 | 4,495 | 4,975 | 56,200 | 1,658.33 |
| 2021-01-25 | 4,625 | 4,685 | 4,610 | 4,650 | 20,600 | 1,550 |
| 2021-01-22 | 4,415 | 4,675 | 4,415 | 4,655 | 42,800 | 1,551.67 |
| 2021-01-21 | 4,400 | 4,500 | 4,400 | 4,465 | 13,300 | 1,488.33 |
| 2021-01-20 | 4,415 | 4,455 | 4,365 | 4,445 | 18,500 | 1,481.67 |
| 2021-01-19 | 4,485 | 4,485 | 4,420 | 4,455 | 11,000 | 1,485 |
| 2021-01-18 | 4,400 | 4,510 | 4,325 | 4,450 | 13,500 | 1,483.33 |
| 2021-01-15 | 4,280 | 4,515 | 4,250 | 4,455 | 31,800 | 1,485 |
| 2021-01-14 | 4,315 | 4,370 | 4,280 | 4,320 | 16,500 | 1,440 |
| 2021-01-13 | 4,310 | 4,395 | 4,310 | 4,360 | 6,900 | 1,453.33 |
| 2021-01-12 | 4,305 | 4,410 | 4,290 | 4,380 | 10,100 | 1,460 |
| 2021-01-08 | 4,330 | 4,385 | 4,305 | 4,375 | 8,200 | 1,458.33 |
| 2021-01-07 | 4,255 | 4,380 | 4,235 | 4,350 | 13,700 | 1,450 |
| 2021-01-06 | 4,200 | 4,355 | 4,195 | 4,255 | 58,100 | 1,418.33 |
| 2021-01-05 | 4,420 | 4,420 | 4,325 | 4,370 | 11,300 | 1,456.67 |
| 2021-01-04 | 4,475 | 4,475 | 4,330 | 4,410 | 4,800 | 1,470 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
