9639 三協フロンテア(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 | 5,160 | 5,200 | 5,120 | 5,190 | 5,400 | 5,190 |
| 2021-12-29 | 5,160 | 5,250 | 5,130 | 5,140 | 4,900 | 5,140 |
| 2021-12-28 | 5,130 | 5,230 | 5,130 | 5,130 | 8,800 | 5,130 |
| 2021-12-27 | 5,100 | 5,150 | 5,030 | 5,130 | 7,200 | 5,130 |
| 2021-12-24 | 5,030 | 5,100 | 5,010 | 5,060 | 6,200 | 5,060 |
| 2021-12-23 | 5,000 | 5,040 | 5,000 | 5,040 | 3,200 | 5,040 |
| 2021-12-22 | 5,070 | 5,070 | 5,010 | 5,010 | 4,200 | 5,010 |
| 2021-12-21 | 5,100 | 5,100 | 5,020 | 5,020 | 7,000 | 5,020 |
| 2021-12-20 | 5,150 | 5,250 | 5,110 | 5,110 | 5,800 | 5,110 |
| 2021-12-17 | 5,130 | 5,170 | 5,090 | 5,150 | 1,700 | 5,150 |
| 2021-12-16 | 5,200 | 5,210 | 5,060 | 5,130 | 5,100 | 5,130 |
| 2021-12-15 | 5,090 | 5,180 | 5,050 | 5,180 | 4,000 | 5,180 |
| 2021-12-14 | 5,040 | 5,050 | 4,970 | 5,050 | 5,400 | 5,050 |
| 2021-12-13 | 5,140 | 5,140 | 4,995 | 5,040 | 16,900 | 5,040 |
| 2021-12-10 | 5,190 | 5,210 | 5,140 | 5,140 | 4,500 | 5,140 |
| 2021-12-09 | 5,230 | 5,260 | 5,180 | 5,250 | 2,900 | 5,250 |
| 2021-12-08 | 5,260 | 5,290 | 5,230 | 5,240 | 7,000 | 5,240 |
| 2021-12-07 | 5,220 | 5,240 | 5,220 | 5,230 | 2,900 | 5,230 |
| 2021-12-06 | 5,150 | 5,200 | 5,130 | 5,170 | 3,900 | 5,170 |
| 2021-12-03 | 4,980 | 5,160 | 4,980 | 5,120 | 6,800 | 5,120 |
| 2021-12-02 | 5,040 | 5,090 | 4,980 | 4,980 | 4,300 | 4,980 |
| 2021-12-01 | 4,970 | 5,060 | 4,850 | 5,040 | 8,800 | 5,040 |
| 2021-11-30 | 5,030 | 5,070 | 4,955 | 5,020 | 9,200 | 5,020 |
| 2021-11-29 | 5,050 | 5,110 | 4,980 | 5,010 | 11,500 | 5,010 |
| 2021-11-26 | 5,190 | 5,240 | 5,190 | 5,190 | 2,500 | 5,190 |
| 2021-11-25 | 5,170 | 5,220 | 5,170 | 5,190 | 3,100 | 5,190 |
| 2021-11-24 | 5,230 | 5,290 | 5,170 | 5,170 | 4,100 | 5,170 |
| 2021-11-22 | 5,150 | 5,350 | 5,150 | 5,220 | 8,400 | 5,220 |
| 2021-11-19 | 5,360 | 5,360 | 5,130 | 5,210 | 17,500 | 5,210 |
| 2021-11-18 | 5,380 | 5,400 | 5,320 | 5,350 | 7,900 | 5,350 |
| 2021-11-17 | 5,440 | 5,490 | 5,370 | 5,370 | 13,800 | 5,370 |
| 2021-11-16 | 5,360 | 5,440 | 5,360 | 5,440 | 4,700 | 5,440 |
| 2021-11-15 | 5,370 | 5,470 | 5,370 | 5,370 | 3,800 | 5,370 |
| 2021-11-12 | 5,400 | 5,460 | 5,300 | 5,330 | 8,300 | 5,330 |
| 2021-11-11 | 5,410 | 5,420 | 5,330 | 5,370 | 3,600 | 5,370 |
| 2021-11-10 | 5,470 | 5,480 | 5,370 | 5,400 | 7,200 | 5,400 |
| 2021-11-09 | 5,280 | 5,490 | 5,280 | 5,420 | 6,700 | 5,420 |
| 2021-11-08 | 5,440 | 5,440 | 5,270 | 5,320 | 13,400 | 5,320 |
| 2021-11-05 | 5,430 | 5,460 | 5,370 | 5,400 | 15,800 | 5,400 |
| 2021-11-04 | 5,700 | 5,790 | 5,360 | 5,450 | 69,400 | 5,450 |
| 2021-11-02 | 5,530 | 5,680 | 5,490 | 5,680 | 12,700 | 5,680 |
| 2021-11-01 | 5,500 | 5,540 | 5,410 | 5,470 | 5,800 | 5,470 |
| 2021-10-29 | 5,510 | 5,530 | 5,430 | 5,470 | 4,100 | 5,470 |
| 2021-10-28 | 5,480 | 5,510 | 5,400 | 5,510 | 2,000 | 5,510 |
| 2021-10-27 | 5,460 | 5,580 | 5,460 | 5,480 | 6,100 | 5,480 |
| 2021-10-26 | 5,430 | 5,720 | 5,380 | 5,380 | 18,900 | 5,380 |
| 2021-10-25 | 5,320 | 5,400 | 5,320 | 5,380 | 8,200 | 5,380 |
| 2021-10-22 | 5,270 | 5,290 | 5,260 | 5,290 | 12,000 | 5,290 |
| 2021-10-21 | 5,350 | 5,350 | 5,260 | 5,290 | 1,900 | 5,290 |
| 2021-10-20 | 5,320 | 5,330 | 5,280 | 5,310 | 2,200 | 5,310 |
| 2021-10-19 | 5,260 | 5,360 | 5,260 | 5,340 | 3,200 | 5,340 |
| 2021-10-18 | 5,200 | 5,320 | 5,190 | 5,260 | 3,600 | 5,260 |
| 2021-10-15 | 5,100 | 5,240 | 5,100 | 5,240 | 2,900 | 5,240 |
| 2021-10-14 | 5,150 | 5,190 | 5,100 | 5,100 | 3,800 | 5,100 |
| 2021-10-13 | 5,290 | 5,290 | 5,140 | 5,140 | 3,500 | 5,140 |
| 2021-10-12 | 5,360 | 5,360 | 5,290 | 5,300 | 800 | 5,300 |
| 2021-10-11 | 5,310 | 5,400 | 5,280 | 5,320 | 9,700 | 5,320 |
| 2021-10-08 | 5,300 | 5,320 | 5,280 | 5,290 | 4,900 | 5,290 |
| 2021-10-07 | 5,300 | 5,310 | 5,270 | 5,280 | 3,300 | 5,280 |
| 2021-10-06 | 5,270 | 5,300 | 5,230 | 5,300 | 4,700 | 5,300 |
| 2021-10-05 | 5,220 | 5,280 | 5,140 | 5,280 | 5,800 | 5,280 |
| 2021-10-04 | 5,320 | 5,320 | 5,230 | 5,320 | 3,600 | 5,320 |
| 2021-10-01 | 5,250 | 5,280 | 5,160 | 5,240 | 7,900 | 5,240 |
| 2021-09-30 | 5,230 | 5,260 | 5,190 | 5,240 | 6,200 | 5,240 |
| 2021-09-29 | 5,130 | 5,440 | 5,120 | 5,190 | 9,900 | 5,190 |
| 2021-09-28 | 5,190 | 5,300 | 5,140 | 5,180 | 7,900 | 5,180 |
| 2021-09-27 | 5,250 | 5,260 | 5,180 | 5,190 | 5,500 | 5,190 |
| 2021-09-24 | 5,250 | 5,400 | 5,200 | 5,220 | 11,700 | 5,220 |
| 2021-09-22 | 5,210 | 5,300 | 5,160 | 5,210 | 8,300 | 5,210 |
| 2021-09-21 | 5,060 | 5,250 | 4,965 | 5,210 | 17,900 | 5,210 |
| 2021-09-17 | 5,190 | 5,300 | 5,090 | 5,110 | 11,400 | 5,110 |
| 2021-09-16 | 5,200 | 5,230 | 5,110 | 5,150 | 9,500 | 5,150 |
| 2021-09-15 | 5,240 | 5,250 | 5,180 | 5,200 | 6,600 | 5,200 |
| 2021-09-14 | 5,250 | 5,310 | 5,250 | 5,290 | 4,600 | 5,290 |
| 2021-09-13 | 5,310 | 5,310 | 5,150 | 5,250 | 10,200 | 5,250 |
| 2021-09-10 | 5,300 | 5,320 | 5,250 | 5,310 | 12,100 | 5,310 |
| 2021-09-09 | 5,360 | 5,400 | 5,260 | 5,280 | 7,800 | 5,280 |
| 2021-09-08 | 5,240 | 5,400 | 5,240 | 5,350 | 8,000 | 5,350 |
| 2021-09-07 | 5,280 | 5,280 | 5,040 | 5,240 | 10,000 | 5,240 |
| 2021-09-06 | 5,100 | 5,290 | 5,090 | 5,280 | 14,100 | 5,280 |
| 2021-09-03 | 5,090 | 5,090 | 5,040 | 5,070 | 3,200 | 5,070 |
| 2021-09-02 | 5,070 | 5,070 | 5,040 | 5,070 | 900 | 5,070 |
| 2021-09-01 | 5,080 | 5,080 | 5,000 | 5,070 | 5,300 | 5,070 |
| 2021-08-31 | 5,000 | 5,080 | 4,940 | 5,050 | 6,300 | 5,050 |
| 2021-08-30 | 5,110 | 5,120 | 5,010 | 5,020 | 9,500 | 5,020 |
| 2021-08-27 | 4,945 | 5,030 | 4,945 | 5,010 | 14,300 | 5,010 |
| 2021-08-26 | 4,760 | 4,930 | 4,755 | 4,930 | 5,100 | 4,930 |
| 2021-08-25 | 4,750 | 4,755 | 4,700 | 4,750 | 6,500 | 4,750 |
| 2021-08-24 | 4,600 | 4,800 | 4,600 | 4,680 | 5,000 | 4,680 |
| 2021-08-23 | 4,640 | 4,680 | 4,600 | 4,630 | 5,100 | 4,630 |
| 2021-08-20 | 4,740 | 4,750 | 4,680 | 4,680 | 3,300 | 4,680 |
| 2021-08-19 | 4,805 | 4,805 | 4,750 | 4,750 | 3,400 | 4,750 |
| 2021-08-18 | 4,780 | 4,805 | 4,700 | 4,805 | 7,000 | 4,805 |
| 2021-08-17 | 4,855 | 4,860 | 4,800 | 4,820 | 13,200 | 4,820 |
| 2021-08-16 | 4,805 | 4,920 | 4,800 | 4,840 | 26,700 | 4,840 |
| 2021-08-13 | 4,770 | 4,785 | 4,750 | 4,780 | 1,000 | 4,780 |
| 2021-08-12 | 4,730 | 4,770 | 4,720 | 4,770 | 5,300 | 4,770 |
| 2021-08-11 | 4,695 | 4,745 | 4,675 | 4,730 | 2,200 | 4,730 |
| 2021-08-10 | 4,780 | 4,780 | 4,620 | 4,675 | 7,600 | 4,675 |
| 2021-08-06 | 4,730 | 4,750 | 4,710 | 4,750 | 4,800 | 4,750 |
| 2021-08-05 | 4,800 | 4,800 | 4,730 | 4,795 | 9,400 | 4,795 |
| 2021-08-04 | 4,635 | 4,855 | 4,635 | 4,845 | 20,400 | 4,845 |
| 2021-08-03 | 4,615 | 4,640 | 4,595 | 4,620 | 16,700 | 4,620 |
| 2021-08-02 | 4,455 | 4,650 | 4,455 | 4,600 | 27,300 | 4,600 |
| 2021-07-30 | 4,285 | 4,330 | 4,250 | 4,305 | 8,800 | 4,305 |
| 2021-07-29 | 4,265 | 4,280 | 4,250 | 4,280 | 2,400 | 4,280 |
| 2021-07-28 | 4,245 | 4,275 | 4,245 | 4,265 | 1,300 | 4,265 |
| 2021-07-27 | 4,280 | 4,290 | 4,270 | 4,275 | 2,200 | 4,275 |
| 2021-07-26 | 4,200 | 4,285 | 4,200 | 4,275 | 14,600 | 4,275 |
| 2021-07-21 | 4,160 | 4,230 | 4,145 | 4,165 | 6,900 | 4,165 |
| 2021-07-20 | 4,155 | 4,190 | 4,150 | 4,160 | 4,300 | 4,160 |
| 2021-07-19 | 4,175 | 4,200 | 4,150 | 4,195 | 4,300 | 4,195 |
| 2021-07-16 | 4,165 | 4,175 | 4,155 | 4,175 | 3,100 | 4,175 |
| 2021-07-15 | 4,155 | 4,170 | 4,145 | 4,165 | 3,500 | 4,165 |
| 2021-07-14 | 4,165 | 4,170 | 4,150 | 4,160 | 3,800 | 4,160 |
| 2021-07-13 | 4,165 | 4,175 | 4,155 | 4,160 | 1,200 | 4,160 |
| 2021-07-12 | 4,165 | 4,175 | 4,110 | 4,150 | 5,700 | 4,150 |
| 2021-07-09 | 4,080 | 4,135 | 4,080 | 4,120 | 4,300 | 4,120 |
| 2021-07-08 | 4,180 | 4,180 | 4,110 | 4,135 | 3,000 | 4,135 |
| 2021-07-07 | 4,200 | 4,210 | 4,165 | 4,205 | 4,100 | 4,205 |
| 2021-07-06 | 4,270 | 4,300 | 4,210 | 4,215 | 12,400 | 4,215 |
| 2021-07-05 | 4,135 | 4,280 | 4,130 | 4,270 | 18,200 | 4,270 |
| 2021-07-02 | 4,140 | 4,140 | 4,080 | 4,095 | 2,500 | 4,095 |
| 2021-07-01 | 4,140 | 4,140 | 4,085 | 4,130 | 1,800 | 4,130 |
| 2021-06-30 | 4,120 | 4,145 | 4,105 | 4,140 | 4,200 | 4,140 |
| 2021-06-29 | 4,135 | 4,145 | 4,125 | 4,125 | 2,600 | 4,125 |
| 2021-06-28 | 4,135 | 4,150 | 4,110 | 4,150 | 7,500 | 4,150 |
| 2021-06-25 | 4,050 | 4,130 | 4,050 | 4,130 | 6,100 | 4,130 |
| 2021-06-24 | 4,050 | 4,080 | 4,020 | 4,020 | 5,700 | 4,020 |
| 2021-06-23 | 3,980 | 4,040 | 3,980 | 4,030 | 5,400 | 4,030 |
| 2021-06-22 | 4,135 | 4,135 | 4,005 | 4,015 | 12,900 | 4,015 |
| 2021-06-21 | 3,935 | 4,375 | 3,905 | 4,170 | 21,100 | 4,170 |
| 2021-06-18 | 3,970 | 4,000 | 3,950 | 3,955 | 8,800 | 3,955 |
| 2021-06-17 | 3,870 | 3,900 | 3,860 | 3,900 | 14,300 | 3,900 |
| 2021-06-16 | 3,840 | 3,870 | 3,840 | 3,865 | 6,800 | 3,865 |
| 2021-06-15 | 3,850 | 3,865 | 3,835 | 3,850 | 4,000 | 3,850 |
| 2021-06-14 | 3,845 | 3,860 | 3,835 | 3,835 | 5,200 | 3,835 |
| 2021-06-11 | 3,825 | 3,860 | 3,825 | 3,845 | 3,600 | 3,845 |
| 2021-06-10 | 3,855 | 3,855 | 3,820 | 3,825 | 6,000 | 3,825 |
| 2021-06-09 | 3,840 | 3,870 | 3,840 | 3,850 | 3,600 | 3,850 |
| 2021-06-08 | 3,835 | 3,875 | 3,835 | 3,860 | 4,000 | 3,860 |
| 2021-06-07 | 3,845 | 3,870 | 3,840 | 3,850 | 5,200 | 3,850 |
| 2021-06-04 | 3,840 | 3,865 | 3,840 | 3,855 | 1,700 | 3,855 |
| 2021-06-03 | 3,865 | 3,875 | 3,840 | 3,840 | 6,100 | 3,840 |
| 2021-06-02 | 3,885 | 3,885 | 3,850 | 3,880 | 7,700 | 3,880 |
| 2021-06-01 | 3,870 | 3,890 | 3,870 | 3,880 | 1,500 | 3,880 |
| 2021-05-31 | 3,880 | 3,890 | 3,860 | 3,880 | 4,600 | 3,880 |
| 2021-05-28 | 3,880 | 3,885 | 3,870 | 3,880 | 2,500 | 3,880 |
| 2021-05-27 | 3,865 | 3,880 | 3,855 | 3,880 | 2,300 | 3,880 |
| 2021-05-26 | 3,885 | 3,890 | 3,860 | 3,865 | 2,200 | 3,865 |
| 2021-05-25 | 3,900 | 3,900 | 3,880 | 3,885 | 3,900 | 3,885 |
| 2021-05-24 | 3,910 | 3,910 | 3,885 | 3,885 | 3,300 | 3,885 |
| 2021-05-21 | 3,900 | 3,905 | 3,880 | 3,890 | 3,000 | 3,890 |
| 2021-05-20 | 3,885 | 3,905 | 3,880 | 3,890 | 2,100 | 3,890 |
| 2021-05-19 | 3,820 | 3,900 | 3,820 | 3,895 | 6,100 | 3,895 |
| 2021-05-18 | 3,890 | 3,900 | 3,815 | 3,815 | 10,400 | 3,815 |
| 2021-05-17 | 3,895 | 3,930 | 3,830 | 3,830 | 7,700 | 3,830 |
| 2021-05-14 | 3,850 | 3,915 | 3,805 | 3,890 | 33,400 | 3,890 |
| 2021-05-13 | 3,730 | 3,750 | 3,695 | 3,710 | 4,100 | 3,710 |
| 2021-05-12 | 3,765 | 3,765 | 3,710 | 3,710 | 4,700 | 3,710 |
| 2021-05-11 | 3,795 | 3,820 | 3,775 | 3,780 | 3,700 | 3,780 |
| 2021-05-10 | 3,790 | 3,830 | 3,790 | 3,825 | 3,900 | 3,825 |
| 2021-05-07 | 3,835 | 3,840 | 3,800 | 3,830 | 5,900 | 3,830 |
| 2021-05-06 | 3,815 | 3,845 | 3,800 | 3,820 | 3,700 | 3,820 |
| 2021-04-30 | 3,850 | 3,850 | 3,805 | 3,850 | 4,100 | 3,850 |
| 2021-04-28 | 3,840 | 3,850 | 3,820 | 3,850 | 5,100 | 3,850 |
| 2021-04-27 | 3,800 | 3,840 | 3,800 | 3,840 | 2,300 | 3,840 |
| 2021-04-26 | 3,765 | 3,795 | 3,745 | 3,795 | 3,500 | 3,795 |
| 2021-04-23 | 3,775 | 3,785 | 3,730 | 3,730 | 5,300 | 3,730 |
| 2021-04-22 | 3,790 | 3,790 | 3,770 | 3,785 | 1,400 | 3,785 |
| 2021-04-21 | 3,790 | 3,795 | 3,750 | 3,760 | 5,300 | 3,760 |
| 2021-04-20 | 3,810 | 3,810 | 3,790 | 3,790 | 1,900 | 3,790 |
| 2021-04-19 | 3,860 | 3,860 | 3,795 | 3,815 | 6,000 | 3,815 |
| 2021-04-16 | 3,835 | 3,865 | 3,800 | 3,860 | 5,400 | 3,860 |
| 2021-04-15 | 3,795 | 3,800 | 3,775 | 3,785 | 4,600 | 3,785 |
| 2021-04-14 | 3,830 | 3,835 | 3,810 | 3,810 | 4,600 | 3,810 |
| 2021-04-13 | 3,840 | 3,845 | 3,810 | 3,810 | 5,000 | 3,810 |
| 2021-04-12 | 3,915 | 3,915 | 3,840 | 3,850 | 3,200 | 3,850 |
| 2021-04-09 | 3,890 | 3,900 | 3,885 | 3,895 | 1,200 | 3,895 |
| 2021-04-08 | 3,880 | 3,885 | 3,880 | 3,885 | 2,300 | 3,885 |
| 2021-04-07 | 3,900 | 3,900 | 3,880 | 3,885 | 4,400 | 3,885 |
| 2021-04-06 | 3,910 | 3,920 | 3,890 | 3,910 | 2,000 | 3,910 |
| 2021-04-05 | 3,920 | 3,935 | 3,900 | 3,900 | 4,100 | 3,900 |
| 2021-04-02 | 3,925 | 3,935 | 3,895 | 3,915 | 6,100 | 3,915 |
| 2021-04-01 | 3,925 | 3,955 | 3,895 | 3,950 | 4,000 | 3,950 |
| 2021-03-31 | 3,895 | 3,915 | 3,885 | 3,905 | 4,600 | 3,905 |
| 2021-03-30 | 3,910 | 3,955 | 3,900 | 3,900 | 4,700 | 3,900 |
| 2021-03-29 | 3,960 | 3,980 | 3,950 | 3,970 | 7,700 | 3,970 |
| 2021-03-26 | 3,985 | 4,000 | 3,955 | 4,000 | 3,800 | 4,000 |
| 2021-03-25 | 4,005 | 4,005 | 3,950 | 3,955 | 3,400 | 3,955 |
| 2021-03-24 | 4,010 | 4,010 | 3,950 | 4,005 | 6,000 | 4,005 |
| 2021-03-23 | 4,030 | 4,170 | 3,980 | 4,035 | 19,000 | 4,035 |
| 2021-03-22 | 3,980 | 4,025 | 3,935 | 3,960 | 6,700 | 3,960 |
| 2021-03-19 | 4,050 | 4,050 | 3,900 | 4,020 | 9,200 | 4,020 |
| 2021-03-18 | 4,080 | 4,095 | 4,030 | 4,045 | 5,000 | 4,045 |
| 2021-03-17 | 3,990 | 4,200 | 3,940 | 4,095 | 15,300 | 4,095 |
| 2021-03-16 | 3,815 | 4,000 | 3,815 | 3,955 | 13,000 | 3,955 |
| 2021-03-15 | 3,810 | 3,840 | 3,785 | 3,810 | 7,500 | 3,810 |
| 2021-03-12 | 3,805 | 3,840 | 3,800 | 3,825 | 10,800 | 3,825 |
| 2021-03-11 | 3,800 | 3,825 | 3,785 | 3,825 | 2,200 | 3,825 |
| 2021-03-10 | 3,815 | 3,820 | 3,775 | 3,795 | 9,000 | 3,795 |
| 2021-03-09 | 3,840 | 3,840 | 3,805 | 3,815 | 4,100 | 3,815 |
| 2021-03-08 | 3,830 | 3,865 | 3,820 | 3,825 | 7,400 | 3,825 |
| 2021-03-05 | 3,735 | 3,775 | 3,700 | 3,775 | 11,500 | 3,775 |
| 2021-03-04 | 3,750 | 3,765 | 3,710 | 3,735 | 2,900 | 3,735 |
| 2021-03-03 | 3,760 | 3,765 | 3,705 | 3,765 | 3,700 | 3,765 |
| 2021-03-02 | 3,795 | 3,795 | 3,705 | 3,705 | 6,300 | 3,705 |
| 2021-03-01 | 3,700 | 3,765 | 3,685 | 3,725 | 21,500 | 3,725 |
| 2021-02-26 | 3,765 | 3,765 | 3,675 | 3,700 | 12,100 | 3,700 |
| 2021-02-25 | 3,775 | 3,790 | 3,760 | 3,765 | 4,500 | 3,765 |
| 2021-02-24 | 3,785 | 3,805 | 3,780 | 3,800 | 3,000 | 3,800 |
| 2021-02-22 | 3,790 | 3,790 | 3,770 | 3,785 | 14,000 | 3,785 |
| 2021-02-19 | 3,825 | 3,825 | 3,760 | 3,775 | 34,200 | 3,775 |
| 2021-02-18 | 3,860 | 3,880 | 3,830 | 3,830 | 4,700 | 3,830 |
| 2021-02-17 | 3,865 | 3,880 | 3,855 | 3,880 | 3,100 | 3,880 |
| 2021-02-16 | 3,865 | 3,900 | 3,865 | 3,870 | 8,200 | 3,870 |
| 2021-02-15 | 3,890 | 3,900 | 3,865 | 3,900 | 6,900 | 3,900 |
| 2021-02-12 | 3,855 | 3,860 | 3,835 | 3,840 | 2,900 | 3,840 |
| 2021-02-10 | 3,835 | 3,860 | 3,830 | 3,845 | 3,400 | 3,845 |
| 2021-02-09 | 3,830 | 3,850 | 3,820 | 3,845 | 6,900 | 3,845 |
| 2021-02-08 | 3,835 | 3,860 | 3,820 | 3,825 | 8,300 | 3,825 |
| 2021-02-05 | 3,840 | 3,840 | 3,810 | 3,830 | 6,500 | 3,830 |
| 2021-02-04 | 3,845 | 3,845 | 3,810 | 3,810 | 5,700 | 3,810 |
| 2021-02-03 | 3,840 | 3,840 | 3,815 | 3,820 | 3,600 | 3,820 |
| 2021-02-02 | 3,890 | 3,895 | 3,780 | 3,820 | 20,000 | 3,820 |
| 2021-02-01 | 3,900 | 3,960 | 3,880 | 3,955 | 10,700 | 3,955 |
| 2021-01-29 | 3,905 | 3,905 | 3,850 | 3,905 | 7,600 | 3,905 |
| 2021-01-28 | 3,910 | 3,910 | 3,830 | 3,865 | 8,200 | 3,865 |
| 2021-01-27 | 3,920 | 3,925 | 3,895 | 3,925 | 6,300 | 3,925 |
| 2021-01-26 | 3,900 | 3,930 | 3,890 | 3,900 | 11,400 | 3,900 |
| 2021-01-25 | 3,870 | 3,890 | 3,865 | 3,870 | 1,700 | 3,870 |
| 2021-01-22 | 3,890 | 3,890 | 3,850 | 3,870 | 3,400 | 3,870 |
| 2021-01-21 | 3,900 | 3,900 | 3,860 | 3,860 | 5,700 | 3,860 |
| 2021-01-20 | 3,815 | 3,885 | 3,810 | 3,885 | 4,800 | 3,885 |
| 2021-01-19 | 3,800 | 3,830 | 3,800 | 3,815 | 2,300 | 3,815 |
| 2021-01-18 | 3,785 | 3,835 | 3,770 | 3,785 | 7,200 | 3,785 |
| 2021-01-15 | 3,845 | 3,860 | 3,770 | 3,770 | 10,300 | 3,770 |
| 2021-01-14 | 3,900 | 3,900 | 3,840 | 3,840 | 8,800 | 3,840 |
| 2021-01-13 | 3,895 | 3,900 | 3,885 | 3,900 | 3,500 | 3,900 |
| 2021-01-12 | 3,925 | 3,950 | 3,865 | 3,870 | 21,500 | 3,870 |
| 2021-01-08 | 3,900 | 3,905 | 3,885 | 3,885 | 6,700 | 3,885 |
| 2021-01-07 | 3,850 | 3,900 | 3,850 | 3,900 | 8,500 | 3,900 |
| 2021-01-06 | 3,850 | 3,850 | 3,835 | 3,840 | 1,800 | 3,840 |
| 2021-01-05 | 3,870 | 3,885 | 3,865 | 3,870 | 3,800 | 3,870 |
| 2021-01-04 | 3,950 | 3,950 | 3,860 | 3,880 | 3,600 | 3,880 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
