9715 トランスコスモス(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 | 3,260 | 3,285 | 3,225 | 3,280 | 38,600 | 3,280 |
| 2021-12-29 | 3,270 | 3,275 | 3,250 | 3,255 | 52,400 | 3,255 |
| 2021-12-28 | 3,200 | 3,240 | 3,185 | 3,230 | 51,900 | 3,230 |
| 2021-12-27 | 3,170 | 3,180 | 3,145 | 3,170 | 44,400 | 3,170 |
| 2021-12-24 | 3,170 | 3,200 | 3,140 | 3,150 | 54,000 | 3,150 |
| 2021-12-23 | 3,270 | 3,270 | 3,210 | 3,235 | 41,400 | 3,235 |
| 2021-12-22 | 3,225 | 3,250 | 3,215 | 3,235 | 82,900 | 3,235 |
| 2021-12-21 | 3,145 | 3,230 | 3,120 | 3,195 | 172,600 | 3,195 |
| 2021-12-20 | 3,140 | 3,140 | 3,060 | 3,090 | 126,000 | 3,090 |
| 2021-12-17 | 3,150 | 3,160 | 3,125 | 3,160 | 124,300 | 3,160 |
| 2021-12-16 | 3,240 | 3,240 | 3,135 | 3,145 | 101,000 | 3,145 |
| 2021-12-15 | 3,240 | 3,240 | 3,190 | 3,200 | 88,700 | 3,200 |
| 2021-12-14 | 3,315 | 3,315 | 3,230 | 3,230 | 99,500 | 3,230 |
| 2021-12-13 | 3,310 | 3,320 | 3,285 | 3,290 | 52,400 | 3,290 |
| 2021-12-10 | 3,295 | 3,295 | 3,240 | 3,250 | 65,900 | 3,250 |
| 2021-12-09 | 3,330 | 3,335 | 3,275 | 3,290 | 59,200 | 3,290 |
| 2021-12-08 | 3,265 | 3,330 | 3,265 | 3,290 | 66,800 | 3,290 |
| 2021-12-07 | 3,160 | 3,235 | 3,160 | 3,235 | 87,400 | 3,235 |
| 2021-12-06 | 3,130 | 3,175 | 3,130 | 3,160 | 110,400 | 3,160 |
| 2021-12-03 | 3,150 | 3,210 | 3,150 | 3,180 | 99,000 | 3,180 |
| 2021-12-02 | 3,150 | 3,180 | 3,140 | 3,150 | 113,500 | 3,150 |
| 2021-12-01 | 3,150 | 3,205 | 3,145 | 3,150 | 129,900 | 3,150 |
| 2021-11-30 | 3,195 | 3,280 | 3,150 | 3,150 | 172,900 | 3,150 |
| 2021-11-29 | 3,150 | 3,190 | 3,145 | 3,150 | 131,500 | 3,150 |
| 2021-11-26 | 3,150 | 3,170 | 3,130 | 3,150 | 159,500 | 3,150 |
| 2021-11-25 | 3,240 | 3,250 | 3,195 | 3,195 | 29,700 | 3,195 |
| 2021-11-24 | 3,200 | 3,230 | 3,195 | 3,205 | 53,700 | 3,205 |
| 2021-11-22 | 3,195 | 3,215 | 3,160 | 3,195 | 58,400 | 3,195 |
| 2021-11-19 | 3,200 | 3,215 | 3,150 | 3,195 | 80,400 | 3,195 |
| 2021-11-18 | 3,275 | 3,305 | 3,205 | 3,220 | 80,700 | 3,220 |
| 2021-11-17 | 3,345 | 3,375 | 3,280 | 3,280 | 98,200 | 3,280 |
| 2021-11-16 | 3,270 | 3,310 | 3,255 | 3,295 | 81,300 | 3,295 |
| 2021-11-15 | 3,315 | 3,355 | 3,265 | 3,265 | 78,400 | 3,265 |
| 2021-11-12 | 3,245 | 3,315 | 3,240 | 3,300 | 80,500 | 3,300 |
| 2021-11-11 | 3,215 | 3,220 | 3,180 | 3,190 | 51,700 | 3,190 |
| 2021-11-10 | 3,230 | 3,295 | 3,210 | 3,210 | 70,300 | 3,210 |
| 2021-11-09 | 3,310 | 3,315 | 3,260 | 3,260 | 90,400 | 3,260 |
| 2021-11-08 | 3,395 | 3,395 | 3,270 | 3,310 | 152,600 | 3,310 |
| 2021-11-05 | 3,340 | 3,420 | 3,310 | 3,395 | 261,800 | 3,395 |
| 2021-11-04 | 3,340 | 3,340 | 3,220 | 3,240 | 242,300 | 3,240 |
| 2021-11-02 | 3,120 | 3,215 | 3,120 | 3,200 | 255,700 | 3,200 |
| 2021-11-01 | 3,085 | 3,115 | 2,940 | 3,115 | 373,600 | 3,115 |
| 2021-10-29 | 3,475 | 3,490 | 3,395 | 3,425 | 185,800 | 3,425 |
| 2021-10-28 | 3,475 | 3,515 | 3,425 | 3,455 | 701,700 | 3,455 |
| 2021-10-27 | 3,495 | 3,495 | 3,450 | 3,475 | 121,100 | 3,475 |
| 2021-10-26 | 3,505 | 3,525 | 3,470 | 3,490 | 115,600 | 3,490 |
| 2021-10-25 | 3,460 | 3,540 | 3,455 | 3,455 | 102,700 | 3,455 |
| 2021-10-22 | 3,495 | 3,530 | 3,465 | 3,475 | 65,700 | 3,475 |
| 2021-10-21 | 3,540 | 3,555 | 3,470 | 3,475 | 90,600 | 3,475 |
| 2021-10-20 | 3,560 | 3,570 | 3,520 | 3,525 | 67,700 | 3,525 |
| 2021-10-19 | 3,530 | 3,555 | 3,525 | 3,530 | 76,800 | 3,530 |
| 2021-10-18 | 3,590 | 3,640 | 3,530 | 3,550 | 86,500 | 3,550 |
| 2021-10-15 | 3,480 | 3,555 | 3,475 | 3,550 | 81,500 | 3,550 |
| 2021-10-14 | 3,540 | 3,540 | 3,475 | 3,500 | 90,200 | 3,500 |
| 2021-10-13 | 3,570 | 3,570 | 3,540 | 3,540 | 69,400 | 3,540 |
| 2021-10-12 | 3,600 | 3,615 | 3,550 | 3,550 | 44,700 | 3,550 |
| 2021-10-11 | 3,535 | 3,605 | 3,510 | 3,600 | 63,100 | 3,600 |
| 2021-10-08 | 3,545 | 3,590 | 3,510 | 3,520 | 63,800 | 3,520 |
| 2021-10-07 | 3,455 | 3,515 | 3,455 | 3,475 | 57,400 | 3,475 |
| 2021-10-06 | 3,480 | 3,590 | 3,475 | 3,480 | 61,200 | 3,480 |
| 2021-10-05 | 3,540 | 3,555 | 3,450 | 3,480 | 106,100 | 3,480 |
| 2021-10-04 | 3,610 | 3,640 | 3,585 | 3,625 | 68,300 | 3,625 |
| 2021-10-01 | 3,615 | 3,640 | 3,560 | 3,580 | 65,200 | 3,580 |
| 2021-09-30 | 3,735 | 3,735 | 3,645 | 3,665 | 67,700 | 3,665 |
| 2021-09-29 | 3,720 | 3,735 | 3,685 | 3,735 | 88,400 | 3,735 |
| 2021-09-28 | 3,700 | 3,720 | 3,655 | 3,710 | 79,900 | 3,710 |
| 2021-09-27 | 3,795 | 3,820 | 3,765 | 3,765 | 74,300 | 3,765 |
| 2021-09-24 | 3,740 | 3,765 | 3,715 | 3,755 | 101,600 | 3,755 |
| 2021-09-22 | 3,620 | 3,680 | 3,605 | 3,635 | 81,700 | 3,635 |
| 2021-09-21 | 3,690 | 3,740 | 3,660 | 3,690 | 84,900 | 3,690 |
| 2021-09-17 | 3,775 | 3,830 | 3,750 | 3,830 | 69,100 | 3,830 |
| 2021-09-16 | 3,760 | 3,785 | 3,725 | 3,780 | 83,200 | 3,780 |
| 2021-09-15 | 3,745 | 3,775 | 3,715 | 3,750 | 53,600 | 3,750 |
| 2021-09-14 | 3,785 | 3,815 | 3,740 | 3,815 | 101,100 | 3,815 |
| 2021-09-13 | 3,750 | 3,790 | 3,735 | 3,755 | 60,400 | 3,755 |
| 2021-09-10 | 3,675 | 3,755 | 3,660 | 3,755 | 125,500 | 3,755 |
| 2021-09-09 | 3,600 | 3,645 | 3,570 | 3,630 | 55,600 | 3,630 |
| 2021-09-08 | 3,590 | 3,605 | 3,555 | 3,585 | 55,500 | 3,585 |
| 2021-09-07 | 3,600 | 3,670 | 3,585 | 3,605 | 99,200 | 3,605 |
| 2021-09-06 | 3,600 | 3,600 | 3,520 | 3,570 | 85,500 | 3,570 |
| 2021-09-03 | 3,500 | 3,580 | 3,485 | 3,560 | 75,600 | 3,560 |
| 2021-09-02 | 3,555 | 3,555 | 3,505 | 3,535 | 78,500 | 3,535 |
| 2021-09-01 | 3,465 | 3,560 | 3,435 | 3,520 | 120,900 | 3,520 |
| 2021-08-31 | 3,410 | 3,460 | 3,400 | 3,440 | 91,100 | 3,440 |
| 2021-08-30 | 3,440 | 3,450 | 3,385 | 3,440 | 74,900 | 3,440 |
| 2021-08-27 | 3,370 | 3,395 | 3,330 | 3,375 | 40,300 | 3,375 |
| 2021-08-26 | 3,385 | 3,395 | 3,335 | 3,370 | 68,100 | 3,370 |
| 2021-08-25 | 3,330 | 3,385 | 3,320 | 3,385 | 87,800 | 3,385 |
| 2021-08-24 | 3,280 | 3,310 | 3,255 | 3,310 | 66,200 | 3,310 |
| 2021-08-23 | 3,215 | 3,280 | 3,205 | 3,260 | 80,800 | 3,260 |
| 2021-08-20 | 3,230 | 3,295 | 3,215 | 3,265 | 97,800 | 3,265 |
| 2021-08-19 | 3,170 | 3,240 | 3,170 | 3,170 | 73,500 | 3,170 |
| 2021-08-18 | 3,190 | 3,255 | 3,190 | 3,240 | 87,300 | 3,240 |
| 2021-08-17 | 3,160 | 3,165 | 3,100 | 3,120 | 83,800 | 3,120 |
| 2021-08-16 | 3,190 | 3,205 | 3,140 | 3,150 | 78,800 | 3,150 |
| 2021-08-13 | 3,260 | 3,260 | 3,180 | 3,230 | 89,400 | 3,230 |
| 2021-08-12 | 3,250 | 3,270 | 3,205 | 3,260 | 77,800 | 3,260 |
| 2021-08-11 | 3,210 | 3,250 | 3,185 | 3,250 | 140,900 | 3,250 |
| 2021-08-10 | 3,245 | 3,265 | 3,185 | 3,185 | 89,500 | 3,185 |
| 2021-08-06 | 3,235 | 3,295 | 3,225 | 3,265 | 89,900 | 3,265 |
| 2021-08-05 | 3,240 | 3,250 | 3,185 | 3,220 | 72,900 | 3,220 |
| 2021-08-04 | 3,215 | 3,225 | 3,145 | 3,170 | 86,300 | 3,170 |
| 2021-08-03 | 3,275 | 3,340 | 3,215 | 3,215 | 106,200 | 3,215 |
| 2021-08-02 | 3,375 | 3,420 | 3,215 | 3,275 | 225,900 | 3,275 |
| 2021-07-30 | 3,165 | 3,180 | 3,100 | 3,100 | 146,600 | 3,100 |
| 2021-07-29 | 3,110 | 3,160 | 3,110 | 3,150 | 60,400 | 3,150 |
| 2021-07-28 | 3,100 | 3,115 | 3,095 | 3,105 | 56,000 | 3,105 |
| 2021-07-27 | 3,120 | 3,125 | 3,095 | 3,095 | 60,900 | 3,095 |
| 2021-07-26 | 3,175 | 3,175 | 3,120 | 3,120 | 30,500 | 3,120 |
| 2021-07-21 | 3,115 | 3,135 | 3,100 | 3,100 | 72,600 | 3,100 |
| 2021-07-20 | 3,090 | 3,125 | 3,065 | 3,100 | 118,300 | 3,100 |
| 2021-07-19 | 3,100 | 3,125 | 3,095 | 3,105 | 77,800 | 3,105 |
| 2021-07-16 | 3,075 | 3,120 | 3,060 | 3,080 | 68,000 | 3,080 |
| 2021-07-15 | 3,090 | 3,115 | 3,085 | 3,100 | 46,100 | 3,100 |
| 2021-07-14 | 3,100 | 3,115 | 3,090 | 3,090 | 50,800 | 3,090 |
| 2021-07-13 | 3,140 | 3,140 | 3,110 | 3,110 | 36,700 | 3,110 |
| 2021-07-12 | 3,150 | 3,170 | 3,115 | 3,115 | 53,800 | 3,115 |
| 2021-07-09 | 3,080 | 3,125 | 3,055 | 3,115 | 87,700 | 3,115 |
| 2021-07-08 | 3,135 | 3,170 | 3,115 | 3,115 | 72,600 | 3,115 |
| 2021-07-07 | 3,105 | 3,145 | 3,100 | 3,130 | 44,200 | 3,130 |
| 2021-07-06 | 3,080 | 3,125 | 3,050 | 3,105 | 70,900 | 3,105 |
| 2021-07-05 | 3,080 | 3,100 | 3,035 | 3,050 | 38,600 | 3,050 |
| 2021-07-02 | 3,090 | 3,120 | 3,070 | 3,100 | 51,700 | 3,100 |
| 2021-07-01 | 3,085 | 3,125 | 3,055 | 3,085 | 122,000 | 3,085 |
| 2021-06-30 | 3,065 | 3,095 | 3,050 | 3,070 | 96,800 | 3,070 |
| 2021-06-29 | 3,065 | 3,075 | 3,015 | 3,025 | 77,600 | 3,025 |
| 2021-06-28 | 3,100 | 3,100 | 3,045 | 3,070 | 86,500 | 3,070 |
| 2021-06-25 | 3,090 | 3,105 | 3,075 | 3,105 | 38,700 | 3,105 |
| 2021-06-24 | 3,090 | 3,090 | 3,055 | 3,070 | 43,200 | 3,070 |
| 2021-06-23 | 3,060 | 3,115 | 3,035 | 3,045 | 106,500 | 3,045 |
| 2021-06-22 | 2,927 | 3,080 | 2,909 | 3,060 | 175,000 | 3,060 |
| 2021-06-21 | 2,871 | 2,900 | 2,844 | 2,864 | 97,000 | 2,864 |
| 2021-06-18 | 2,939 | 2,939 | 2,896 | 2,913 | 107,800 | 2,913 |
| 2021-06-17 | 2,941 | 2,950 | 2,900 | 2,904 | 53,500 | 2,904 |
| 2021-06-16 | 2,964 | 2,973 | 2,940 | 2,950 | 58,800 | 2,950 |
| 2021-06-15 | 2,978 | 2,996 | 2,965 | 2,987 | 29,800 | 2,987 |
| 2021-06-14 | 2,977 | 2,989 | 2,952 | 2,968 | 41,200 | 2,968 |
| 2021-06-11 | 2,956 | 2,990 | 2,948 | 2,979 | 70,100 | 2,979 |
| 2021-06-10 | 2,949 | 2,949 | 2,910 | 2,933 | 54,000 | 2,933 |
| 2021-06-09 | 2,980 | 3,005 | 2,956 | 2,958 | 39,700 | 2,958 |
| 2021-06-08 | 2,992 | 3,015 | 2,982 | 2,993 | 39,200 | 2,993 |
| 2021-06-07 | 2,951 | 2,999 | 2,951 | 2,978 | 58,100 | 2,978 |
| 2021-06-04 | 2,992 | 3,025 | 2,957 | 2,963 | 84,900 | 2,963 |
| 2021-06-03 | 3,075 | 3,080 | 3,005 | 3,015 | 100,400 | 3,015 |
| 2021-06-02 | 3,045 | 3,055 | 3,010 | 3,015 | 100,500 | 3,015 |
| 2021-06-01 | 3,015 | 3,045 | 3,000 | 3,030 | 79,800 | 3,030 |
| 2021-05-31 | 3,010 | 3,030 | 2,954 | 2,988 | 130,000 | 2,988 |
| 2021-05-28 | 3,055 | 3,080 | 2,983 | 3,020 | 127,100 | 3,020 |
| 2021-05-27 | 2,993 | 3,020 | 2,980 | 3,000 | 92,600 | 3,000 |
| 2021-05-26 | 3,065 | 3,065 | 2,994 | 2,998 | 87,800 | 2,998 |
| 2021-05-25 | 3,015 | 3,095 | 3,005 | 3,070 | 123,500 | 3,070 |
| 2021-05-24 | 2,980 | 2,994 | 2,941 | 2,964 | 41,700 | 2,964 |
| 2021-05-21 | 2,953 | 2,982 | 2,928 | 2,971 | 84,500 | 2,971 |
| 2021-05-20 | 2,866 | 2,969 | 2,866 | 2,953 | 84,700 | 2,953 |
| 2021-05-19 | 2,863 | 2,900 | 2,860 | 2,882 | 113,900 | 2,882 |
| 2021-05-18 | 2,978 | 2,978 | 2,900 | 2,906 | 94,500 | 2,906 |
| 2021-05-17 | 2,946 | 2,957 | 2,873 | 2,906 | 89,300 | 2,906 |
| 2021-05-14 | 2,970 | 2,980 | 2,948 | 2,953 | 75,100 | 2,953 |
| 2021-05-13 | 3,020 | 3,020 | 2,923 | 2,933 | 132,200 | 2,933 |
| 2021-05-12 | 3,155 | 3,200 | 3,040 | 3,065 | 106,800 | 3,065 |
| 2021-05-11 | 3,150 | 3,200 | 3,115 | 3,140 | 148,600 | 3,140 |
| 2021-05-10 | 3,200 | 3,205 | 3,080 | 3,115 | 207,800 | 3,115 |
| 2021-05-07 | 3,070 | 3,100 | 3,025 | 3,065 | 151,500 | 3,065 |
| 2021-05-06 | 3,085 | 3,140 | 3,000 | 3,075 | 304,800 | 3,075 |
| 2021-04-30 | 3,075 | 3,130 | 3,075 | 3,120 | 142,300 | 3,120 |
| 2021-04-28 | 3,095 | 3,115 | 3,060 | 3,075 | 75,300 | 3,075 |
| 2021-04-27 | 3,095 | 3,135 | 3,080 | 3,115 | 74,300 | 3,115 |
| 2021-04-26 | 3,090 | 3,120 | 3,070 | 3,090 | 75,000 | 3,090 |
| 2021-04-23 | 3,085 | 3,130 | 3,085 | 3,110 | 35,400 | 3,110 |
| 2021-04-22 | 3,110 | 3,150 | 3,060 | 3,110 | 85,100 | 3,110 |
| 2021-04-21 | 3,110 | 3,145 | 3,090 | 3,095 | 106,100 | 3,095 |
| 2021-04-20 | 3,200 | 3,220 | 3,130 | 3,150 | 148,800 | 3,150 |
| 2021-04-19 | 3,235 | 3,270 | 3,215 | 3,220 | 72,700 | 3,220 |
| 2021-04-16 | 3,290 | 3,290 | 3,215 | 3,250 | 106,600 | 3,250 |
| 2021-04-15 | 3,300 | 3,365 | 3,265 | 3,300 | 115,700 | 3,300 |
| 2021-04-14 | 3,335 | 3,375 | 3,290 | 3,325 | 280,900 | 3,325 |
| 2021-04-13 | 3,190 | 3,295 | 3,180 | 3,280 | 209,100 | 3,280 |
| 2021-04-12 | 3,140 | 3,185 | 3,110 | 3,180 | 175,100 | 3,180 |
| 2021-04-09 | 2,997 | 3,105 | 2,986 | 3,080 | 182,800 | 3,080 |
| 2021-04-08 | 2,990 | 2,999 | 2,955 | 2,983 | 129,700 | 2,983 |
| 2021-04-07 | 3,000 | 3,040 | 2,984 | 3,030 | 91,000 | 3,030 |
| 2021-04-06 | 3,005 | 3,035 | 2,965 | 3,000 | 123,600 | 3,000 |
| 2021-04-05 | 3,030 | 3,035 | 2,974 | 3,035 | 82,400 | 3,035 |
| 2021-04-02 | 3,015 | 3,020 | 2,980 | 3,005 | 66,500 | 3,005 |
| 2021-04-01 | 3,005 | 3,020 | 2,976 | 3,015 | 93,900 | 3,015 |
| 2021-03-31 | 2,962 | 3,010 | 2,951 | 2,986 | 138,600 | 2,986 |
| 2021-03-30 | 3,055 | 3,055 | 3,000 | 3,010 | 101,900 | 3,010 |
| 2021-03-29 | 3,125 | 3,155 | 3,070 | 3,100 | 107,700 | 3,100 |
| 2021-03-26 | 3,060 | 3,090 | 3,060 | 3,085 | 66,500 | 3,085 |
| 2021-03-25 | 3,045 | 3,070 | 3,035 | 3,060 | 52,100 | 3,060 |
| 2021-03-24 | 3,040 | 3,080 | 3,010 | 3,050 | 87,500 | 3,050 |
| 2021-03-23 | 3,095 | 3,140 | 3,055 | 3,080 | 99,200 | 3,080 |
| 2021-03-22 | 3,010 | 3,090 | 2,990 | 3,065 | 150,600 | 3,065 |
| 2021-03-19 | 3,025 | 3,025 | 2,987 | 3,020 | 114,700 | 3,020 |
| 2021-03-18 | 3,080 | 3,090 | 3,005 | 3,035 | 110,600 | 3,035 |
| 2021-03-17 | 3,010 | 3,075 | 2,992 | 3,065 | 166,700 | 3,065 |
| 2021-03-16 | 2,917 | 3,020 | 2,901 | 3,005 | 227,100 | 3,005 |
| 2021-03-15 | 2,895 | 2,942 | 2,887 | 2,915 | 116,700 | 2,915 |
| 2021-03-12 | 2,870 | 2,928 | 2,855 | 2,914 | 168,800 | 2,914 |
| 2021-03-11 | 2,830 | 2,914 | 2,829 | 2,885 | 182,100 | 2,885 |
| 2021-03-10 | 2,853 | 2,876 | 2,805 | 2,856 | 162,700 | 2,856 |
| 2021-03-09 | 2,870 | 2,914 | 2,844 | 2,883 | 129,300 | 2,883 |
| 2021-03-08 | 2,954 | 2,978 | 2,866 | 2,877 | 159,600 | 2,877 |
| 2021-03-05 | 2,910 | 2,938 | 2,871 | 2,928 | 235,800 | 2,928 |
| 2021-03-04 | 2,786 | 2,888 | 2,773 | 2,870 | 297,100 | 2,870 |
| 2021-03-03 | 2,766 | 2,775 | 2,724 | 2,760 | 141,800 | 2,760 |
| 2021-03-02 | 2,744 | 2,768 | 2,731 | 2,766 | 215,200 | 2,766 |
| 2021-03-01 | 2,700 | 2,724 | 2,673 | 2,722 | 183,400 | 2,722 |
| 2021-02-26 | 2,724 | 2,744 | 2,660 | 2,671 | 255,500 | 2,671 |
| 2021-02-25 | 2,735 | 2,770 | 2,719 | 2,760 | 162,200 | 2,760 |
| 2021-02-24 | 2,750 | 2,773 | 2,710 | 2,721 | 271,400 | 2,721 |
| 2021-02-22 | 2,769 | 2,802 | 2,759 | 2,772 | 137,300 | 2,772 |
| 2021-02-19 | 2,786 | 2,792 | 2,748 | 2,758 | 166,100 | 2,758 |
| 2021-02-18 | 2,834 | 2,835 | 2,776 | 2,786 | 180,700 | 2,786 |
| 2021-02-17 | 2,834 | 2,860 | 2,802 | 2,837 | 169,300 | 2,837 |
| 2021-02-16 | 2,878 | 2,882 | 2,840 | 2,858 | 145,500 | 2,858 |
| 2021-02-15 | 2,812 | 2,883 | 2,800 | 2,878 | 189,700 | 2,878 |
| 2021-02-12 | 2,885 | 2,895 | 2,830 | 2,862 | 113,500 | 2,862 |
| 2021-02-10 | 2,904 | 2,923 | 2,883 | 2,895 | 127,400 | 2,895 |
| 2021-02-09 | 2,872 | 2,930 | 2,869 | 2,907 | 142,300 | 2,907 |
| 2021-02-08 | 2,900 | 2,909 | 2,855 | 2,868 | 236,600 | 2,868 |
| 2021-02-05 | 2,797 | 2,899 | 2,794 | 2,893 | 376,400 | 2,893 |
| 2021-02-04 | 2,728 | 2,785 | 2,728 | 2,747 | 332,100 | 2,747 |
| 2021-02-03 | 2,688 | 2,713 | 2,666 | 2,691 | 356,400 | 2,691 |
| 2021-02-02 | 2,770 | 2,793 | 2,632 | 2,638 | 387,400 | 2,638 |
| 2021-02-01 | 2,710 | 2,821 | 2,670 | 2,763 | 479,500 | 2,763 |
| 2021-01-29 | 2,679 | 2,732 | 2,630 | 2,630 | 629,400 | 2,630 |
| 2021-01-28 | 2,601 | 2,645 | 2,601 | 2,629 | 205,200 | 2,629 |
| 2021-01-27 | 2,694 | 2,745 | 2,665 | 2,679 | 286,100 | 2,679 |
| 2021-01-26 | 2,680 | 2,702 | 2,634 | 2,644 | 268,300 | 2,644 |
| 2021-01-25 | 2,588 | 2,662 | 2,533 | 2,650 | 378,000 | 2,650 |
| 2021-01-22 | 2,530 | 2,580 | 2,503 | 2,576 | 608,400 | 2,576 |
| 2021-01-21 | 2,495 | 2,530 | 2,492 | 2,530 | 456,800 | 2,530 |
| 2021-01-20 | 2,509 | 2,527 | 2,494 | 2,526 | 175,000 | 2,526 |
| 2021-01-19 | 2,531 | 2,531 | 2,500 | 2,501 | 165,800 | 2,501 |
| 2021-01-18 | 2,556 | 2,566 | 2,532 | 2,539 | 135,800 | 2,539 |
| 2021-01-15 | 2,601 | 2,638 | 2,545 | 2,597 | 122,400 | 2,597 |
| 2021-01-14 | 2,625 | 2,666 | 2,610 | 2,639 | 136,300 | 2,639 |
| 2021-01-13 | 2,596 | 2,626 | 2,567 | 2,608 | 163,700 | 2,608 |
| 2021-01-12 | 2,574 | 2,602 | 2,553 | 2,600 | 123,800 | 2,600 |
| 2021-01-08 | 2,544 | 2,577 | 2,532 | 2,560 | 94,300 | 2,560 |
| 2021-01-07 | 2,600 | 2,620 | 2,564 | 2,564 | 115,500 | 2,564 |
| 2021-01-06 | 2,550 | 2,572 | 2,544 | 2,550 | 62,600 | 2,550 |
| 2021-01-05 | 2,531 | 2,554 | 2,513 | 2,550 | 89,700 | 2,550 |
| 2021-01-04 | 2,598 | 2,598 | 2,531 | 2,540 | 98,100 | 2,540 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株