9787 イオンディライト(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 | 3,345 | 3,380 | 3,335 | 3,370 | 32,000 | 3,370 |
| 2021-12-29 | 3,355 | 3,390 | 3,325 | 3,345 | 31,200 | 3,345 |
| 2021-12-28 | 3,310 | 3,380 | 3,295 | 3,370 | 59,600 | 3,370 |
| 2021-12-27 | 3,265 | 3,285 | 3,250 | 3,265 | 25,800 | 3,265 |
| 2021-12-24 | 3,290 | 3,305 | 3,260 | 3,260 | 26,700 | 3,260 |
| 2021-12-23 | 3,285 | 3,290 | 3,240 | 3,275 | 31,600 | 3,275 |
| 2021-12-22 | 3,310 | 3,310 | 3,240 | 3,260 | 51,900 | 3,260 |
| 2021-12-21 | 3,355 | 3,385 | 3,305 | 3,330 | 47,300 | 3,330 |
| 2021-12-20 | 3,340 | 3,340 | 3,295 | 3,305 | 53,300 | 3,305 |
| 2021-12-17 | 3,405 | 3,420 | 3,350 | 3,355 | 65,700 | 3,355 |
| 2021-12-16 | 3,455 | 3,460 | 3,400 | 3,440 | 66,000 | 3,440 |
| 2021-12-15 | 3,490 | 3,490 | 3,410 | 3,475 | 75,700 | 3,475 |
| 2021-12-14 | 3,590 | 3,595 | 3,505 | 3,520 | 64,400 | 3,520 |
| 2021-12-13 | 3,670 | 3,680 | 3,605 | 3,650 | 53,600 | 3,650 |
| 2021-12-10 | 3,720 | 3,735 | 3,655 | 3,670 | 66,300 | 3,670 |
| 2021-12-09 | 3,745 | 3,745 | 3,685 | 3,715 | 28,100 | 3,715 |
| 2021-12-08 | 3,800 | 3,800 | 3,720 | 3,730 | 64,700 | 3,730 |
| 2021-12-07 | 3,665 | 3,770 | 3,645 | 3,765 | 68,800 | 3,765 |
| 2021-12-06 | 3,695 | 3,715 | 3,610 | 3,610 | 38,500 | 3,610 |
| 2021-12-03 | 3,625 | 3,690 | 3,625 | 3,690 | 29,600 | 3,690 |
| 2021-12-02 | 3,540 | 3,640 | 3,540 | 3,600 | 42,500 | 3,600 |
| 2021-12-01 | 3,535 | 3,590 | 3,535 | 3,560 | 51,000 | 3,560 |
| 2021-11-30 | 3,620 | 3,685 | 3,545 | 3,545 | 91,200 | 3,545 |
| 2021-11-29 | 3,605 | 3,645 | 3,585 | 3,610 | 45,400 | 3,610 |
| 2021-11-26 | 3,725 | 3,725 | 3,655 | 3,675 | 34,500 | 3,675 |
| 2021-11-25 | 3,735 | 3,735 | 3,695 | 3,725 | 28,800 | 3,725 |
| 2021-11-24 | 3,710 | 3,715 | 3,675 | 3,705 | 27,800 | 3,705 |
| 2021-11-22 | 3,725 | 3,730 | 3,665 | 3,690 | 48,400 | 3,690 |
| 2021-11-19 | 3,690 | 3,725 | 3,690 | 3,725 | 32,500 | 3,725 |
| 2021-11-18 | 3,690 | 3,720 | 3,670 | 3,700 | 29,500 | 3,700 |
| 2021-11-17 | 3,700 | 3,710 | 3,680 | 3,680 | 38,800 | 3,680 |
| 2021-11-16 | 3,690 | 3,705 | 3,670 | 3,695 | 34,700 | 3,695 |
| 2021-11-15 | 3,625 | 3,655 | 3,625 | 3,650 | 31,200 | 3,650 |
| 2021-11-12 | 3,540 | 3,615 | 3,540 | 3,615 | 38,100 | 3,615 |
| 2021-11-11 | 3,565 | 3,570 | 3,530 | 3,530 | 26,800 | 3,530 |
| 2021-11-10 | 3,590 | 3,605 | 3,540 | 3,565 | 32,700 | 3,565 |
| 2021-11-09 | 3,565 | 3,575 | 3,525 | 3,550 | 27,900 | 3,550 |
| 2021-11-08 | 3,615 | 3,615 | 3,515 | 3,515 | 31,200 | 3,515 |
| 2021-11-05 | 3,600 | 3,605 | 3,525 | 3,580 | 50,500 | 3,580 |
| 2021-11-04 | 3,585 | 3,655 | 3,555 | 3,650 | 104,900 | 3,650 |
| 2021-11-02 | 3,550 | 3,570 | 3,545 | 3,560 | 23,200 | 3,560 |
| 2021-11-01 | 3,550 | 3,570 | 3,515 | 3,565 | 37,800 | 3,565 |
| 2021-10-29 | 3,500 | 3,500 | 3,450 | 3,490 | 33,200 | 3,490 |
| 2021-10-28 | 3,485 | 3,520 | 3,470 | 3,505 | 39,500 | 3,505 |
| 2021-10-27 | 3,480 | 3,490 | 3,465 | 3,480 | 26,500 | 3,480 |
| 2021-10-26 | 3,445 | 3,475 | 3,430 | 3,460 | 45,200 | 3,460 |
| 2021-10-25 | 3,370 | 3,420 | 3,370 | 3,415 | 36,700 | 3,415 |
| 2021-10-22 | 3,370 | 3,405 | 3,355 | 3,370 | 40,800 | 3,370 |
| 2021-10-21 | 3,405 | 3,420 | 3,385 | 3,390 | 30,300 | 3,390 |
| 2021-10-20 | 3,440 | 3,455 | 3,405 | 3,405 | 29,500 | 3,405 |
| 2021-10-19 | 3,375 | 3,410 | 3,370 | 3,405 | 37,700 | 3,405 |
| 2021-10-18 | 3,415 | 3,415 | 3,355 | 3,370 | 54,900 | 3,370 |
| 2021-10-15 | 3,395 | 3,410 | 3,365 | 3,390 | 52,800 | 3,390 |
| 2021-10-14 | 3,415 | 3,415 | 3,375 | 3,375 | 29,500 | 3,375 |
| 2021-10-13 | 3,425 | 3,470 | 3,425 | 3,445 | 40,800 | 3,445 |
| 2021-10-12 | 3,500 | 3,505 | 3,445 | 3,470 | 41,600 | 3,470 |
| 2021-10-11 | 3,495 | 3,550 | 3,485 | 3,540 | 64,000 | 3,540 |
| 2021-10-08 | 3,455 | 3,515 | 3,455 | 3,490 | 51,800 | 3,490 |
| 2021-10-07 | 3,635 | 3,635 | 3,460 | 3,470 | 83,700 | 3,470 |
| 2021-10-06 | 3,475 | 3,535 | 3,420 | 3,425 | 39,200 | 3,425 |
| 2021-10-05 | 3,500 | 3,530 | 3,470 | 3,475 | 42,300 | 3,475 |
| 2021-10-04 | 3,540 | 3,570 | 3,515 | 3,530 | 36,700 | 3,530 |
| 2021-10-01 | 3,555 | 3,555 | 3,490 | 3,505 | 39,100 | 3,505 |
| 2021-09-30 | 3,515 | 3,570 | 3,495 | 3,555 | 56,600 | 3,555 |
| 2021-09-29 | 3,515 | 3,545 | 3,510 | 3,545 | 69,800 | 3,545 |
| 2021-09-28 | 3,580 | 3,590 | 3,510 | 3,560 | 79,900 | 3,560 |
| 2021-09-27 | 3,645 | 3,680 | 3,640 | 3,650 | 36,100 | 3,650 |
| 2021-09-24 | 3,655 | 3,680 | 3,635 | 3,640 | 70,500 | 3,640 |
| 2021-09-22 | 3,610 | 3,610 | 3,550 | 3,560 | 30,000 | 3,560 |
| 2021-09-21 | 3,670 | 3,670 | 3,615 | 3,620 | 48,300 | 3,620 |
| 2021-09-17 | 3,610 | 3,695 | 3,600 | 3,670 | 84,400 | 3,670 |
| 2021-09-16 | 3,615 | 3,645 | 3,560 | 3,605 | 79,100 | 3,605 |
| 2021-09-15 | 3,735 | 3,740 | 3,675 | 3,685 | 40,600 | 3,685 |
| 2021-09-14 | 3,770 | 3,795 | 3,740 | 3,795 | 34,200 | 3,795 |
| 2021-09-13 | 3,755 | 3,755 | 3,700 | 3,750 | 38,000 | 3,750 |
| 2021-09-10 | 3,675 | 3,760 | 3,665 | 3,755 | 62,400 | 3,755 |
| 2021-09-09 | 3,655 | 3,685 | 3,630 | 3,650 | 35,000 | 3,650 |
| 2021-09-08 | 3,700 | 3,710 | 3,665 | 3,690 | 64,900 | 3,690 |
| 2021-09-07 | 3,700 | 3,700 | 3,665 | 3,675 | 57,800 | 3,675 |
| 2021-09-06 | 3,590 | 3,655 | 3,580 | 3,650 | 39,400 | 3,650 |
| 2021-09-03 | 3,580 | 3,615 | 3,575 | 3,595 | 50,700 | 3,595 |
| 2021-09-02 | 3,495 | 3,590 | 3,495 | 3,570 | 69,300 | 3,570 |
| 2021-09-01 | 3,555 | 3,620 | 3,550 | 3,610 | 61,000 | 3,610 |
| 2021-08-31 | 3,480 | 3,585 | 3,465 | 3,560 | 80,400 | 3,560 |
| 2021-08-30 | 3,405 | 3,500 | 3,405 | 3,480 | 228,400 | 3,480 |
| 2021-08-27 | 3,460 | 3,485 | 3,450 | 3,465 | 77,400 | 3,465 |
| 2021-08-26 | 3,500 | 3,510 | 3,450 | 3,475 | 58,900 | 3,475 |
| 2021-08-25 | 3,565 | 3,570 | 3,510 | 3,535 | 50,000 | 3,535 |
| 2021-08-24 | 3,585 | 3,600 | 3,550 | 3,570 | 55,100 | 3,570 |
| 2021-08-23 | 3,635 | 3,635 | 3,555 | 3,555 | 42,000 | 3,555 |
| 2021-08-20 | 3,570 | 3,605 | 3,555 | 3,565 | 49,400 | 3,565 |
| 2021-08-19 | 3,585 | 3,625 | 3,555 | 3,570 | 48,000 | 3,570 |
| 2021-08-18 | 3,570 | 3,600 | 3,540 | 3,580 | 33,900 | 3,580 |
| 2021-08-17 | 3,530 | 3,560 | 3,505 | 3,520 | 28,600 | 3,520 |
| 2021-08-16 | 3,545 | 3,550 | 3,480 | 3,495 | 34,700 | 3,495 |
| 2021-08-13 | 3,590 | 3,590 | 3,535 | 3,545 | 31,800 | 3,545 |
| 2021-08-12 | 3,570 | 3,590 | 3,555 | 3,565 | 27,000 | 3,565 |
| 2021-08-11 | 3,660 | 3,660 | 3,565 | 3,580 | 43,500 | 3,580 |
| 2021-08-10 | 3,600 | 3,625 | 3,565 | 3,590 | 59,100 | 3,590 |
| 2021-08-06 | 3,620 | 3,620 | 3,555 | 3,555 | 28,900 | 3,555 |
| 2021-08-05 | 3,605 | 3,640 | 3,605 | 3,620 | 43,700 | 3,620 |
| 2021-08-04 | 3,600 | 3,620 | 3,590 | 3,615 | 36,300 | 3,615 |
| 2021-08-03 | 3,590 | 3,650 | 3,590 | 3,615 | 46,400 | 3,615 |
| 2021-08-02 | 3,665 | 3,675 | 3,625 | 3,650 | 38,600 | 3,650 |
| 2021-07-30 | 3,640 | 3,660 | 3,595 | 3,595 | 63,900 | 3,595 |
| 2021-07-29 | 3,670 | 3,680 | 3,645 | 3,680 | 26,400 | 3,680 |
| 2021-07-28 | 3,705 | 3,715 | 3,655 | 3,655 | 26,500 | 3,655 |
| 2021-07-27 | 3,700 | 3,735 | 3,660 | 3,720 | 44,600 | 3,720 |
| 2021-07-26 | 3,755 | 3,765 | 3,695 | 3,705 | 74,800 | 3,705 |
| 2021-07-21 | 3,615 | 3,665 | 3,595 | 3,615 | 37,900 | 3,615 |
| 2021-07-20 | 3,600 | 3,600 | 3,540 | 3,575 | 53,000 | 3,575 |
| 2021-07-19 | 3,600 | 3,635 | 3,590 | 3,605 | 46,200 | 3,605 |
| 2021-07-16 | 3,635 | 3,705 | 3,630 | 3,645 | 30,700 | 3,645 |
| 2021-07-15 | 3,690 | 3,765 | 3,670 | 3,695 | 70,500 | 3,695 |
| 2021-07-14 | 3,650 | 3,680 | 3,635 | 3,655 | 39,000 | 3,655 |
| 2021-07-13 | 3,660 | 3,680 | 3,625 | 3,660 | 56,300 | 3,660 |
| 2021-07-12 | 3,640 | 3,670 | 3,600 | 3,640 | 68,100 | 3,640 |
| 2021-07-09 | 3,620 | 3,620 | 3,510 | 3,550 | 126,400 | 3,550 |
| 2021-07-08 | 3,605 | 3,800 | 3,565 | 3,690 | 188,400 | 3,690 |
| 2021-07-07 | 3,690 | 3,760 | 3,675 | 3,760 | 137,000 | 3,760 |
| 2021-07-06 | 3,545 | 3,690 | 3,540 | 3,685 | 113,200 | 3,685 |
| 2021-07-05 | 3,500 | 3,520 | 3,490 | 3,510 | 85,800 | 3,510 |
| 2021-07-02 | 3,500 | 3,530 | 3,490 | 3,515 | 27,200 | 3,515 |
| 2021-07-01 | 3,485 | 3,515 | 3,470 | 3,470 | 41,600 | 3,470 |
| 2021-06-30 | 3,520 | 3,520 | 3,475 | 3,485 | 44,400 | 3,485 |
| 2021-06-29 | 3,505 | 3,515 | 3,470 | 3,495 | 41,900 | 3,495 |
| 2021-06-28 | 3,480 | 3,515 | 3,470 | 3,500 | 32,400 | 3,500 |
| 2021-06-25 | 3,510 | 3,510 | 3,455 | 3,465 | 30,400 | 3,465 |
| 2021-06-24 | 3,415 | 3,505 | 3,410 | 3,495 | 41,900 | 3,495 |
| 2021-06-23 | 3,435 | 3,470 | 3,425 | 3,440 | 39,400 | 3,440 |
| 2021-06-22 | 3,415 | 3,500 | 3,410 | 3,470 | 70,600 | 3,470 |
| 2021-06-21 | 3,375 | 3,380 | 3,315 | 3,335 | 57,900 | 3,335 |
| 2021-06-18 | 3,490 | 3,505 | 3,405 | 3,415 | 60,500 | 3,415 |
| 2021-06-17 | 3,490 | 3,490 | 3,460 | 3,480 | 34,600 | 3,480 |
| 2021-06-16 | 3,440 | 3,470 | 3,420 | 3,465 | 16,100 | 3,465 |
| 2021-06-15 | 3,410 | 3,455 | 3,410 | 3,420 | 42,300 | 3,420 |
| 2021-06-14 | 3,400 | 3,425 | 3,380 | 3,410 | 45,700 | 3,410 |
| 2021-06-11 | 3,415 | 3,435 | 3,395 | 3,400 | 65,500 | 3,400 |
| 2021-06-10 | 3,425 | 3,430 | 3,390 | 3,400 | 60,400 | 3,400 |
| 2021-06-09 | 3,465 | 3,525 | 3,445 | 3,445 | 49,600 | 3,445 |
| 2021-06-08 | 3,360 | 3,445 | 3,360 | 3,440 | 51,000 | 3,440 |
| 2021-06-07 | 3,395 | 3,410 | 3,355 | 3,400 | 50,800 | 3,400 |
| 2021-06-04 | 3,345 | 3,365 | 3,310 | 3,325 | 77,900 | 3,325 |
| 2021-06-03 | 3,370 | 3,415 | 3,365 | 3,375 | 48,600 | 3,375 |
| 2021-06-02 | 3,335 | 3,390 | 3,330 | 3,385 | 49,500 | 3,385 |
| 2021-06-01 | 3,295 | 3,350 | 3,295 | 3,345 | 62,900 | 3,345 |
| 2021-05-31 | 3,370 | 3,375 | 3,300 | 3,305 | 48,600 | 3,305 |
| 2021-05-28 | 3,390 | 3,390 | 3,360 | 3,370 | 59,100 | 3,370 |
| 2021-05-27 | 3,400 | 3,405 | 3,320 | 3,320 | 83,800 | 3,320 |
| 2021-05-26 | 3,470 | 3,475 | 3,430 | 3,435 | 59,700 | 3,435 |
| 2021-05-25 | 3,530 | 3,530 | 3,455 | 3,470 | 79,400 | 3,470 |
| 2021-05-24 | 3,410 | 3,430 | 3,385 | 3,425 | 45,000 | 3,425 |
| 2021-05-21 | 3,405 | 3,410 | 3,350 | 3,410 | 59,600 | 3,410 |
| 2021-05-20 | 3,400 | 3,465 | 3,400 | 3,445 | 91,700 | 3,445 |
| 2021-05-19 | 3,385 | 3,410 | 3,370 | 3,400 | 54,100 | 3,400 |
| 2021-05-18 | 3,400 | 3,425 | 3,355 | 3,415 | 60,500 | 3,415 |
| 2021-05-17 | 3,385 | 3,420 | 3,370 | 3,405 | 69,200 | 3,405 |
| 2021-05-14 | 3,400 | 3,420 | 3,375 | 3,385 | 74,400 | 3,385 |
| 2021-05-13 | 3,375 | 3,405 | 3,365 | 3,365 | 75,100 | 3,365 |
| 2021-05-12 | 3,355 | 3,385 | 3,355 | 3,375 | 68,200 | 3,375 |
| 2021-05-11 | 3,370 | 3,385 | 3,355 | 3,375 | 68,900 | 3,375 |
| 2021-05-10 | 3,395 | 3,395 | 3,370 | 3,385 | 57,400 | 3,385 |
| 2021-05-07 | 3,415 | 3,415 | 3,380 | 3,395 | 26,500 | 3,395 |
| 2021-05-06 | 3,325 | 3,445 | 3,325 | 3,410 | 67,500 | 3,410 |
| 2021-04-30 | 3,345 | 3,355 | 3,330 | 3,335 | 71,600 | 3,335 |
| 2021-04-28 | 3,320 | 3,345 | 3,315 | 3,320 | 34,100 | 3,320 |
| 2021-04-27 | 3,335 | 3,350 | 3,305 | 3,335 | 46,500 | 3,335 |
| 2021-04-26 | 3,315 | 3,345 | 3,295 | 3,335 | 52,900 | 3,335 |
| 2021-04-23 | 3,365 | 3,365 | 3,310 | 3,335 | 77,800 | 3,335 |
| 2021-04-22 | 3,365 | 3,380 | 3,335 | 3,350 | 63,800 | 3,350 |
| 2021-04-21 | 3,365 | 3,370 | 3,335 | 3,350 | 77,500 | 3,350 |
| 2021-04-20 | 3,440 | 3,440 | 3,400 | 3,400 | 63,900 | 3,400 |
| 2021-04-19 | 3,480 | 3,500 | 3,455 | 3,460 | 44,400 | 3,460 |
| 2021-04-16 | 3,475 | 3,500 | 3,450 | 3,480 | 53,000 | 3,480 |
| 2021-04-15 | 3,465 | 3,520 | 3,465 | 3,505 | 57,600 | 3,505 |
| 2021-04-14 | 3,430 | 3,470 | 3,395 | 3,455 | 83,100 | 3,455 |
| 2021-04-13 | 3,430 | 3,490 | 3,430 | 3,440 | 124,700 | 3,440 |
| 2021-04-12 | 3,250 | 3,425 | 3,250 | 3,415 | 202,700 | 3,415 |
| 2021-04-09 | 3,300 | 3,300 | 3,235 | 3,250 | 69,900 | 3,250 |
| 2021-04-08 | 3,245 | 3,280 | 3,195 | 3,210 | 60,700 | 3,210 |
| 2021-04-07 | 3,265 | 3,285 | 3,250 | 3,285 | 52,900 | 3,285 |
| 2021-04-06 | 3,270 | 3,300 | 3,205 | 3,230 | 93,000 | 3,230 |
| 2021-04-05 | 3,300 | 3,300 | 3,250 | 3,290 | 61,200 | 3,290 |
| 2021-04-02 | 3,270 | 3,310 | 3,250 | 3,260 | 50,200 | 3,260 |
| 2021-04-01 | 3,230 | 3,290 | 3,230 | 3,255 | 51,400 | 3,255 |
| 2021-03-31 | 3,275 | 3,295 | 3,225 | 3,225 | 88,000 | 3,225 |
| 2021-03-30 | 3,330 | 3,345 | 3,275 | 3,305 | 105,600 | 3,305 |
| 2021-03-29 | 3,415 | 3,430 | 3,365 | 3,400 | 187,500 | 3,400 |
| 2021-03-26 | 3,430 | 3,455 | 3,400 | 3,440 | 69,600 | 3,440 |
| 2021-03-25 | 3,370 | 3,405 | 3,355 | 3,380 | 68,300 | 3,380 |
| 2021-03-24 | 3,340 | 3,380 | 3,295 | 3,300 | 135,500 | 3,300 |
| 2021-03-23 | 3,400 | 3,445 | 3,385 | 3,390 | 118,100 | 3,390 |
| 2021-03-22 | 3,445 | 3,460 | 3,410 | 3,420 | 82,600 | 3,420 |
| 2021-03-19 | 3,415 | 3,500 | 3,405 | 3,480 | 212,600 | 3,480 |
| 2021-03-18 | 3,350 | 3,400 | 3,335 | 3,395 | 67,600 | 3,395 |
| 2021-03-17 | 3,340 | 3,360 | 3,320 | 3,360 | 53,800 | 3,360 |
| 2021-03-16 | 3,285 | 3,340 | 3,275 | 3,335 | 77,000 | 3,335 |
| 2021-03-15 | 3,250 | 3,290 | 3,240 | 3,265 | 66,300 | 3,265 |
| 2021-03-12 | 3,210 | 3,250 | 3,160 | 3,245 | 92,700 | 3,245 |
| 2021-03-11 | 3,260 | 3,265 | 3,220 | 3,235 | 77,300 | 3,235 |
| 2021-03-10 | 3,265 | 3,265 | 3,190 | 3,200 | 62,800 | 3,200 |
| 2021-03-09 | 3,235 | 3,280 | 3,220 | 3,275 | 89,900 | 3,275 |
| 2021-03-08 | 3,235 | 3,270 | 3,190 | 3,220 | 74,700 | 3,220 |
| 2021-03-05 | 3,215 | 3,225 | 3,175 | 3,210 | 92,600 | 3,210 |
| 2021-03-04 | 3,175 | 3,220 | 3,165 | 3,215 | 68,400 | 3,215 |
| 2021-03-03 | 3,230 | 3,240 | 3,190 | 3,210 | 108,300 | 3,210 |
| 2021-03-02 | 3,250 | 3,285 | 3,190 | 3,265 | 175,100 | 3,265 |
| 2021-03-01 | 3,210 | 3,220 | 3,140 | 3,210 | 131,500 | 3,210 |
| 2021-02-26 | 3,200 | 3,250 | 3,175 | 3,175 | 249,900 | 3,175 |
| 2021-02-25 | 3,160 | 3,235 | 3,115 | 3,205 | 351,000 | 3,205 |
| 2021-02-24 | 3,175 | 3,205 | 3,125 | 3,160 | 701,000 | 3,160 |
| 2021-02-22 | 3,230 | 3,230 | 3,085 | 3,135 | 449,400 | 3,135 |
| 2021-02-19 | 3,190 | 3,255 | 3,170 | 3,180 | 432,600 | 3,180 |
| 2021-02-18 | 3,210 | 3,230 | 3,170 | 3,180 | 264,500 | 3,180 |
| 2021-02-17 | 3,225 | 3,245 | 3,170 | 3,175 | 286,400 | 3,175 |
| 2021-02-16 | 3,140 | 3,240 | 3,130 | 3,205 | 324,900 | 3,205 |
| 2021-02-15 | 3,045 | 3,140 | 3,040 | 3,125 | 284,600 | 3,125 |
| 2021-02-12 | 3,000 | 3,055 | 2,991 | 3,000 | 269,900 | 3,000 |
| 2021-02-10 | 2,991 | 3,010 | 2,950 | 2,999 | 196,100 | 2,999 |
| 2021-02-09 | 2,960 | 2,995 | 2,934 | 2,941 | 171,400 | 2,941 |
| 2021-02-08 | 2,954 | 2,974 | 2,928 | 2,949 | 248,700 | 2,949 |
| 2021-02-05 | 2,879 | 2,931 | 2,869 | 2,923 | 251,800 | 2,923 |
| 2021-02-04 | 2,770 | 2,880 | 2,770 | 2,872 | 242,200 | 2,872 |
| 2021-02-03 | 2,772 | 2,779 | 2,740 | 2,765 | 161,000 | 2,765 |
| 2021-02-02 | 2,745 | 2,772 | 2,732 | 2,758 | 123,300 | 2,758 |
| 2021-02-01 | 2,728 | 2,776 | 2,723 | 2,749 | 157,200 | 2,749 |
| 2021-01-29 | 2,768 | 2,802 | 2,735 | 2,741 | 246,300 | 2,741 |
| 2021-01-28 | 2,722 | 2,779 | 2,715 | 2,753 | 201,900 | 2,753 |
| 2021-01-27 | 2,736 | 2,758 | 2,731 | 2,741 | 105,500 | 2,741 |
| 2021-01-26 | 2,719 | 2,735 | 2,706 | 2,707 | 91,400 | 2,707 |
| 2021-01-25 | 2,696 | 2,755 | 2,696 | 2,726 | 179,800 | 2,726 |
| 2021-01-22 | 2,671 | 2,707 | 2,662 | 2,697 | 172,800 | 2,697 |
| 2021-01-21 | 2,640 | 2,688 | 2,634 | 2,678 | 172,200 | 2,678 |
| 2021-01-20 | 2,668 | 2,668 | 2,639 | 2,655 | 84,300 | 2,655 |
| 2021-01-19 | 2,675 | 2,680 | 2,649 | 2,650 | 95,600 | 2,650 |
| 2021-01-18 | 2,670 | 2,674 | 2,641 | 2,660 | 105,800 | 2,660 |
| 2021-01-15 | 2,723 | 2,742 | 2,673 | 2,694 | 232,400 | 2,694 |
| 2021-01-14 | 2,650 | 2,772 | 2,643 | 2,750 | 306,500 | 2,750 |
| 2021-01-13 | 2,644 | 2,646 | 2,631 | 2,640 | 87,100 | 2,640 |
| 2021-01-12 | 2,680 | 2,699 | 2,654 | 2,655 | 103,900 | 2,655 |
| 2021-01-08 | 2,660 | 2,684 | 2,649 | 2,680 | 178,500 | 2,680 |
| 2021-01-07 | 2,680 | 2,686 | 2,645 | 2,646 | 150,900 | 2,646 |
| 2021-01-06 | 2,659 | 2,669 | 2,645 | 2,650 | 76,800 | 2,650 |
| 2021-01-05 | 2,657 | 2,664 | 2,630 | 2,633 | 97,500 | 2,633 |
| 2021-01-04 | 2,684 | 2,694 | 2,633 | 2,652 | 88,300 | 2,652 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株