9793 (株)ダイセキ 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 | 5,060 | 5,160 | 5,040 | 5,110 | 76,200 | 5,110 |
| 2021-12-29 | 5,180 | 5,180 | 5,050 | 5,110 | 92,300 | 5,110 |
| 2021-12-28 | 5,100 | 5,190 | 5,060 | 5,130 | 100,000 | 5,130 |
| 2021-12-27 | 5,070 | 5,110 | 5,020 | 5,040 | 92,900 | 5,040 |
| 2021-12-24 | 5,070 | 5,160 | 5,070 | 5,130 | 59,600 | 5,130 |
| 2021-12-23 | 5,130 | 5,160 | 5,060 | 5,100 | 52,400 | 5,100 |
| 2021-12-22 | 5,060 | 5,080 | 5,040 | 5,080 | 71,000 | 5,080 |
| 2021-12-21 | 4,965 | 5,100 | 4,950 | 5,070 | 188,600 | 5,070 |
| 2021-12-20 | 4,920 | 4,940 | 4,830 | 4,865 | 175,300 | 4,865 |
| 2021-12-17 | 5,120 | 5,130 | 4,965 | 4,985 | 145,600 | 4,985 |
| 2021-12-16 | 5,150 | 5,210 | 5,130 | 5,150 | 89,300 | 5,150 |
| 2021-12-15 | 5,010 | 5,140 | 5,010 | 5,100 | 89,200 | 5,100 |
| 2021-12-14 | 5,050 | 5,060 | 4,970 | 5,010 | 136,300 | 5,010 |
| 2021-12-13 | 5,090 | 5,190 | 5,060 | 5,070 | 90,500 | 5,070 |
| 2021-12-10 | 5,210 | 5,220 | 5,090 | 5,110 | 97,500 | 5,110 |
| 2021-12-09 | 5,340 | 5,360 | 5,190 | 5,200 | 95,200 | 5,200 |
| 2021-12-08 | 5,480 | 5,530 | 5,330 | 5,330 | 131,200 | 5,330 |
| 2021-12-07 | 5,290 | 5,400 | 5,290 | 5,380 | 93,300 | 5,380 |
| 2021-12-06 | 5,500 | 5,510 | 5,200 | 5,240 | 181,800 | 5,240 |
| 2021-12-03 | 5,230 | 5,460 | 5,230 | 5,450 | 126,900 | 5,450 |
| 2021-12-02 | 5,090 | 5,230 | 5,090 | 5,180 | 97,000 | 5,180 |
| 2021-12-01 | 5,130 | 5,180 | 5,070 | 5,150 | 148,700 | 5,150 |
| 2021-11-30 | 5,220 | 5,270 | 5,160 | 5,160 | 345,900 | 5,160 |
| 2021-11-29 | 5,000 | 5,190 | 4,970 | 5,050 | 217,800 | 5,050 |
| 2021-11-26 | 5,260 | 5,260 | 5,130 | 5,140 | 110,700 | 5,140 |
| 2021-11-25 | 5,300 | 5,340 | 5,270 | 5,300 | 118,700 | 5,300 |
| 2021-11-24 | 5,210 | 5,290 | 5,200 | 5,250 | 134,400 | 5,250 |
| 2021-11-22 | 5,320 | 5,340 | 5,200 | 5,210 | 108,600 | 5,210 |
| 2021-11-19 | 5,280 | 5,330 | 5,200 | 5,290 | 120,400 | 5,290 |
| 2021-11-18 | 5,300 | 5,390 | 5,300 | 5,340 | 126,100 | 5,340 |
| 2021-11-17 | 5,430 | 5,450 | 5,290 | 5,300 | 142,800 | 5,300 |
| 2021-11-16 | 5,490 | 5,520 | 5,420 | 5,420 | 79,900 | 5,420 |
| 2021-11-15 | 5,520 | 5,550 | 5,450 | 5,490 | 65,600 | 5,490 |
| 2021-11-12 | 5,350 | 5,510 | 5,340 | 5,490 | 105,400 | 5,490 |
| 2021-11-11 | 5,310 | 5,390 | 5,290 | 5,370 | 67,800 | 5,370 |
| 2021-11-10 | 5,350 | 5,390 | 5,310 | 5,330 | 108,900 | 5,330 |
| 2021-11-09 | 5,400 | 5,410 | 5,310 | 5,350 | 93,000 | 5,350 |
| 2021-11-08 | 5,490 | 5,490 | 5,330 | 5,330 | 100,500 | 5,330 |
| 2021-11-05 | 5,390 | 5,500 | 5,390 | 5,490 | 122,800 | 5,490 |
| 2021-11-04 | 5,420 | 5,450 | 5,370 | 5,390 | 234,800 | 5,390 |
| 2021-11-02 | 5,390 | 5,430 | 5,350 | 5,360 | 108,600 | 5,360 |
| 2021-11-01 | 5,410 | 5,440 | 5,340 | 5,390 | 95,000 | 5,390 |
| 2021-10-29 | 5,250 | 5,320 | 5,190 | 5,310 | 197,700 | 5,310 |
| 2021-10-28 | 5,300 | 5,320 | 5,220 | 5,260 | 491,600 | 5,260 |
| 2021-10-27 | 5,410 | 5,430 | 5,300 | 5,380 | 136,400 | 5,380 |
| 2021-10-26 | 5,480 | 5,520 | 5,410 | 5,460 | 219,700 | 5,460 |
| 2021-10-25 | 5,380 | 5,440 | 5,350 | 5,420 | 210,900 | 5,420 |
| 2021-10-22 | 5,300 | 5,370 | 5,240 | 5,330 | 165,500 | 5,330 |
| 2021-10-21 | 5,300 | 5,410 | 5,280 | 5,330 | 227,900 | 5,330 |
| 2021-10-20 | 5,510 | 5,540 | 5,330 | 5,380 | 231,400 | 5,380 |
| 2021-10-19 | 5,500 | 5,510 | 5,370 | 5,460 | 230,900 | 5,460 |
| 2021-10-18 | 5,560 | 5,670 | 5,440 | 5,490 | 232,400 | 5,490 |
| 2021-10-15 | 5,390 | 5,530 | 5,330 | 5,530 | 202,500 | 5,530 |
| 2021-10-14 | 5,320 | 5,380 | 5,260 | 5,350 | 226,200 | 5,350 |
| 2021-10-13 | 5,250 | 5,340 | 5,230 | 5,300 | 390,700 | 5,300 |
| 2021-10-12 | 5,010 | 5,210 | 5,000 | 5,120 | 292,200 | 5,120 |
| 2021-10-11 | 5,010 | 5,050 | 4,970 | 5,030 | 166,200 | 5,030 |
| 2021-10-08 | 4,885 | 5,000 | 4,860 | 5,000 | 240,800 | 5,000 |
| 2021-10-07 | 4,920 | 5,020 | 4,875 | 4,895 | 304,400 | 4,895 |
| 2021-10-06 | 5,000 | 5,140 | 4,875 | 4,880 | 362,900 | 4,880 |
| 2021-10-05 | 4,900 | 4,960 | 4,795 | 4,935 | 416,500 | 4,935 |
| 2021-10-04 | 4,900 | 4,940 | 4,710 | 4,895 | 322,800 | 4,895 |
| 2021-10-01 | 4,770 | 4,795 | 4,665 | 4,690 | 317,700 | 4,690 |
| 2021-09-30 | 4,900 | 4,950 | 4,850 | 4,885 | 193,100 | 4,885 |
| 2021-09-29 | 4,825 | 4,930 | 4,825 | 4,880 | 205,500 | 4,880 |
| 2021-09-28 | 4,930 | 4,965 | 4,840 | 4,870 | 207,500 | 4,870 |
| 2021-09-27 | 4,990 | 5,030 | 4,885 | 4,905 | 230,600 | 4,905 |
| 2021-09-24 | 5,070 | 5,100 | 4,950 | 4,980 | 205,100 | 4,980 |
| 2021-09-22 | 4,890 | 5,000 | 4,855 | 4,960 | 211,000 | 4,960 |
| 2021-09-21 | 4,775 | 4,930 | 4,755 | 4,890 | 227,800 | 4,890 |
| 2021-09-17 | 4,740 | 4,885 | 4,700 | 4,875 | 265,200 | 4,875 |
| 2021-09-16 | 4,805 | 4,810 | 4,615 | 4,645 | 291,800 | 4,645 |
| 2021-09-15 | 4,840 | 4,895 | 4,735 | 4,815 | 282,400 | 4,815 |
| 2021-09-14 | 4,875 | 4,940 | 4,855 | 4,910 | 212,500 | 4,910 |
| 2021-09-13 | 4,725 | 4,855 | 4,705 | 4,835 | 305,800 | 4,835 |
| 2021-09-10 | 4,825 | 4,865 | 4,770 | 4,820 | 194,400 | 4,820 |
| 2021-09-09 | 4,795 | 4,850 | 4,735 | 4,805 | 131,800 | 4,805 |
| 2021-09-08 | 4,825 | 4,905 | 4,805 | 4,850 | 150,500 | 4,850 |
| 2021-09-07 | 4,860 | 4,950 | 4,805 | 4,825 | 165,000 | 4,825 |
| 2021-09-06 | 4,695 | 4,810 | 4,630 | 4,790 | 210,700 | 4,790 |
| 2021-09-03 | 4,660 | 4,730 | 4,645 | 4,700 | 211,600 | 4,700 |
| 2021-09-02 | 4,625 | 4,680 | 4,530 | 4,680 | 178,500 | 4,680 |
| 2021-09-01 | 4,525 | 4,650 | 4,520 | 4,565 | 96,400 | 4,565 |
| 2021-08-31 | 4,480 | 4,505 | 4,410 | 4,455 | 104,800 | 4,455 |
| 2021-08-30 | 4,365 | 4,465 | 4,300 | 4,460 | 109,900 | 4,460 |
| 2021-08-27 | 5,400 | 5,400 | 5,250 | 5,270 | 60,700 | 4,391.67 |
| 2021-08-26 | 5,380 | 5,400 | 5,280 | 5,340 | 54,800 | 4,450 |
| 2021-08-25 | 5,330 | 5,420 | 5,290 | 5,370 | 86,100 | 4,475 |
| 2021-08-24 | 5,270 | 5,400 | 5,270 | 5,350 | 97,100 | 4,458.33 |
| 2021-08-23 | 5,060 | 5,190 | 5,050 | 5,180 | 101,200 | 4,316.67 |
| 2021-08-20 | 4,970 | 5,020 | 4,935 | 5,000 | 96,100 | 4,166.67 |
| 2021-08-19 | 4,970 | 5,070 | 4,950 | 4,995 | 81,500 | 4,162.50 |
| 2021-08-18 | 4,955 | 4,980 | 4,870 | 4,970 | 84,500 | 4,141.67 |
| 2021-08-17 | 4,950 | 5,010 | 4,950 | 4,980 | 98,400 | 4,150 |
| 2021-08-16 | 4,915 | 5,010 | 4,905 | 4,930 | 82,300 | 4,108.33 |
| 2021-08-13 | 4,900 | 4,915 | 4,825 | 4,915 | 160,300 | 4,095.83 |
| 2021-08-12 | 4,975 | 5,080 | 4,915 | 4,915 | 172,200 | 4,095.83 |
| 2021-08-11 | 5,040 | 5,060 | 4,940 | 5,000 | 138,700 | 4,166.67 |
| 2021-08-10 | 5,100 | 5,170 | 5,060 | 5,100 | 82,400 | 4,250 |
| 2021-08-06 | 5,120 | 5,130 | 5,010 | 5,020 | 74,100 | 4,183.33 |
| 2021-08-05 | 5,090 | 5,120 | 5,040 | 5,110 | 82,600 | 4,258.33 |
| 2021-08-04 | 5,190 | 5,220 | 5,160 | 5,190 | 42,600 | 4,325 |
| 2021-08-03 | 5,240 | 5,280 | 5,170 | 5,240 | 79,400 | 4,366.67 |
| 2021-08-02 | 5,120 | 5,250 | 5,070 | 5,210 | 107,900 | 4,341.67 |
| 2021-07-30 | 5,100 | 5,120 | 5,000 | 5,060 | 78,300 | 4,216.67 |
| 2021-07-29 | 5,090 | 5,170 | 5,030 | 5,160 | 87,100 | 4,300 |
| 2021-07-28 | 5,020 | 5,080 | 5,010 | 5,050 | 95,200 | 4,208.33 |
| 2021-07-27 | 5,140 | 5,140 | 5,000 | 5,060 | 161,400 | 4,216.67 |
| 2021-07-26 | 5,140 | 5,150 | 5,060 | 5,130 | 142,500 | 4,275 |
| 2021-07-21 | 5,040 | 5,160 | 5,000 | 5,120 | 178,300 | 4,266.67 |
| 2021-07-20 | 4,950 | 5,000 | 4,905 | 4,935 | 115,000 | 4,112.50 |
| 2021-07-19 | 4,935 | 4,995 | 4,905 | 4,960 | 133,900 | 4,133.33 |
| 2021-07-16 | 4,925 | 5,050 | 4,885 | 4,990 | 139,200 | 4,158.33 |
| 2021-07-15 | 4,800 | 4,970 | 4,705 | 4,945 | 381,400 | 4,120.83 |
| 2021-07-14 | 4,850 | 4,865 | 4,750 | 4,795 | 188,400 | 3,995.83 |
| 2021-07-13 | 4,960 | 5,010 | 4,920 | 4,945 | 133,500 | 4,120.83 |
| 2021-07-12 | 4,940 | 4,945 | 4,875 | 4,895 | 87,100 | 4,079.17 |
| 2021-07-09 | 4,810 | 4,850 | 4,745 | 4,825 | 125,800 | 4,020.83 |
| 2021-07-08 | 4,925 | 4,950 | 4,875 | 4,880 | 92,700 | 4,066.67 |
| 2021-07-07 | 4,905 | 4,975 | 4,875 | 4,945 | 114,200 | 4,120.83 |
| 2021-07-06 | 4,885 | 4,980 | 4,860 | 4,905 | 93,600 | 4,087.50 |
| 2021-07-05 | 4,885 | 4,905 | 4,800 | 4,830 | 128,900 | 4,025 |
| 2021-07-02 | 4,745 | 4,825 | 4,700 | 4,815 | 258,300 | 4,012.50 |
| 2021-07-01 | 4,930 | 4,940 | 4,690 | 4,695 | 418,500 | 3,912.50 |
| 2021-06-30 | 4,825 | 5,060 | 4,815 | 4,990 | 354,400 | 4,158.33 |
| 2021-06-29 | 4,735 | 4,855 | 4,670 | 4,825 | 250,900 | 4,020.83 |
| 2021-06-28 | 4,745 | 4,750 | 4,685 | 4,735 | 76,400 | 3,945.83 |
| 2021-06-25 | 4,675 | 4,710 | 4,640 | 4,680 | 59,300 | 3,900 |
| 2021-06-24 | 4,680 | 4,705 | 4,635 | 4,665 | 63,100 | 3,887.50 |
| 2021-06-23 | 4,750 | 4,755 | 4,670 | 4,690 | 164,200 | 3,908.33 |
| 2021-06-22 | 4,595 | 4,700 | 4,500 | 4,680 | 150,900 | 3,900 |
| 2021-06-21 | 4,595 | 4,640 | 4,490 | 4,525 | 172,300 | 3,770.83 |
| 2021-06-18 | 4,605 | 4,655 | 4,535 | 4,640 | 220,800 | 3,866.67 |
| 2021-06-17 | 4,475 | 4,500 | 4,430 | 4,485 | 85,300 | 3,737.50 |
| 2021-06-16 | 4,450 | 4,490 | 4,380 | 4,475 | 85,200 | 3,729.17 |
| 2021-06-15 | 4,420 | 4,435 | 4,380 | 4,420 | 94,600 | 3,683.33 |
| 2021-06-14 | 4,450 | 4,460 | 4,380 | 4,395 | 69,000 | 3,662.50 |
| 2021-06-11 | 4,365 | 4,435 | 4,340 | 4,400 | 121,300 | 3,666.67 |
| 2021-06-10 | 4,315 | 4,385 | 4,305 | 4,345 | 87,600 | 3,620.83 |
| 2021-06-09 | 4,370 | 4,380 | 4,285 | 4,340 | 78,300 | 3,616.67 |
| 2021-06-08 | 4,410 | 4,430 | 4,350 | 4,380 | 101,000 | 3,650 |
| 2021-06-07 | 4,295 | 4,390 | 4,260 | 4,370 | 200,500 | 3,641.67 |
| 2021-06-04 | 4,220 | 4,300 | 4,205 | 4,235 | 67,600 | 3,529.17 |
| 2021-06-03 | 4,235 | 4,245 | 4,150 | 4,175 | 69,800 | 3,479.17 |
| 2021-06-02 | 4,195 | 4,285 | 4,135 | 4,235 | 104,500 | 3,529.17 |
| 2021-06-01 | 4,170 | 4,170 | 4,095 | 4,155 | 44,900 | 3,462.50 |
| 2021-05-31 | 4,235 | 4,245 | 4,130 | 4,145 | 65,900 | 3,454.17 |
| 2021-05-28 | 4,265 | 4,305 | 4,230 | 4,235 | 66,600 | 3,529.17 |
| 2021-05-27 | 4,250 | 4,250 | 4,150 | 4,175 | 170,500 | 3,479.17 |
| 2021-05-26 | 4,180 | 4,245 | 4,165 | 4,210 | 65,500 | 3,508.33 |
| 2021-05-25 | 4,105 | 4,170 | 4,105 | 4,155 | 38,500 | 3,462.50 |
| 2021-05-24 | 4,130 | 4,205 | 4,125 | 4,135 | 52,100 | 3,445.83 |
| 2021-05-21 | 4,040 | 4,100 | 4,020 | 4,070 | 48,000 | 3,391.67 |
| 2021-05-20 | 4,045 | 4,070 | 3,990 | 4,000 | 79,600 | 3,333.33 |
| 2021-05-19 | 4,035 | 4,060 | 4,005 | 4,045 | 88,900 | 3,370.83 |
| 2021-05-18 | 3,940 | 4,050 | 3,940 | 4,035 | 97,800 | 3,362.50 |
| 2021-05-17 | 3,980 | 4,010 | 3,915 | 3,935 | 97,900 | 3,279.17 |
| 2021-05-14 | 3,910 | 3,970 | 3,875 | 3,935 | 102,600 | 3,279.17 |
| 2021-05-13 | 3,865 | 3,925 | 3,840 | 3,840 | 123,100 | 3,200 |
| 2021-05-12 | 4,040 | 4,040 | 3,900 | 3,915 | 133,500 | 3,262.50 |
| 2021-05-11 | 4,150 | 4,160 | 4,020 | 4,035 | 126,200 | 3,362.50 |
| 2021-05-10 | 4,085 | 4,125 | 4,035 | 4,115 | 76,700 | 3,429.17 |
| 2021-05-07 | 4,085 | 4,130 | 4,055 | 4,085 | 168,800 | 3,404.17 |
| 2021-05-06 | 4,155 | 4,155 | 4,065 | 4,075 | 139,500 | 3,395.83 |
| 2021-04-30 | 4,085 | 4,150 | 4,070 | 4,110 | 128,700 | 3,425 |
| 2021-04-28 | 4,175 | 4,175 | 4,075 | 4,080 | 126,800 | 3,400 |
| 2021-04-27 | 4,230 | 4,230 | 4,135 | 4,190 | 119,500 | 3,491.67 |
| 2021-04-26 | 4,150 | 4,200 | 4,105 | 4,190 | 80,000 | 3,491.67 |
| 2021-04-23 | 4,170 | 4,170 | 4,040 | 4,110 | 79,000 | 3,425 |
| 2021-04-22 | 4,075 | 4,115 | 4,045 | 4,100 | 79,700 | 3,416.67 |
| 2021-04-21 | 4,065 | 4,065 | 4,005 | 4,020 | 78,500 | 3,350 |
| 2021-04-20 | 4,110 | 4,130 | 4,025 | 4,110 | 124,300 | 3,425 |
| 2021-04-19 | 4,170 | 4,190 | 4,080 | 4,130 | 111,000 | 3,441.67 |
| 2021-04-16 | 4,155 | 4,215 | 4,140 | 4,155 | 134,500 | 3,462.50 |
| 2021-04-15 | 4,180 | 4,230 | 4,130 | 4,225 | 92,600 | 3,520.83 |
| 2021-04-14 | 4,210 | 4,240 | 4,175 | 4,205 | 78,000 | 3,504.17 |
| 2021-04-13 | 4,280 | 4,330 | 4,190 | 4,210 | 151,100 | 3,508.33 |
| 2021-04-12 | 4,260 | 4,300 | 4,150 | 4,275 | 188,700 | 3,562.50 |
| 2021-04-09 | 4,220 | 4,285 | 4,155 | 4,160 | 103,700 | 3,466.67 |
| 2021-04-08 | 4,165 | 4,280 | 4,150 | 4,220 | 143,400 | 3,516.67 |
| 2021-04-07 | 4,135 | 4,275 | 4,130 | 4,265 | 250,900 | 3,554.17 |
| 2021-04-06 | 3,965 | 4,110 | 3,865 | 4,105 | 247,600 | 3,420.83 |
| 2021-04-05 | 3,975 | 3,975 | 3,850 | 3,970 | 118,200 | 3,308.33 |
| 2021-04-02 | 4,000 | 4,025 | 3,910 | 3,985 | 121,900 | 3,320.83 |
| 2021-04-01 | 4,020 | 4,075 | 4,010 | 4,020 | 98,700 | 3,350 |
| 2021-03-31 | 4,050 | 4,120 | 4,000 | 4,010 | 158,700 | 3,341.67 |
| 2021-03-30 | 4,090 | 4,120 | 3,980 | 4,050 | 320,000 | 3,375 |
| 2021-03-29 | 3,825 | 3,830 | 3,745 | 3,815 | 131,900 | 3,179.17 |
| 2021-03-26 | 3,765 | 3,810 | 3,750 | 3,795 | 81,000 | 3,162.50 |
| 2021-03-25 | 3,625 | 3,700 | 3,615 | 3,680 | 75,400 | 3,066.67 |
| 2021-03-24 | 3,595 | 3,615 | 3,550 | 3,590 | 105,600 | 2,991.67 |
| 2021-03-23 | 3,645 | 3,730 | 3,620 | 3,665 | 66,400 | 3,054.17 |
| 2021-03-22 | 3,705 | 3,720 | 3,630 | 3,650 | 86,600 | 3,041.67 |
| 2021-03-19 | 3,675 | 3,805 | 3,635 | 3,770 | 217,400 | 3,141.67 |
| 2021-03-18 | 3,600 | 3,655 | 3,570 | 3,640 | 96,300 | 3,033.33 |
| 2021-03-17 | 3,550 | 3,570 | 3,535 | 3,565 | 65,300 | 2,970.83 |
| 2021-03-16 | 3,495 | 3,595 | 3,495 | 3,585 | 90,800 | 2,987.50 |
| 2021-03-15 | 3,470 | 3,505 | 3,430 | 3,495 | 88,200 | 2,912.50 |
| 2021-03-12 | 3,555 | 3,555 | 3,490 | 3,510 | 103,200 | 2,925 |
| 2021-03-11 | 3,520 | 3,570 | 3,485 | 3,540 | 136,300 | 2,950 |
| 2021-03-10 | 3,440 | 3,525 | 3,425 | 3,515 | 102,500 | 2,929.17 |
| 2021-03-09 | 3,415 | 3,455 | 3,350 | 3,440 | 151,700 | 2,866.67 |
| 2021-03-08 | 3,460 | 3,470 | 3,390 | 3,445 | 115,400 | 2,870.83 |
| 2021-03-05 | 3,370 | 3,430 | 3,320 | 3,415 | 101,300 | 2,845.83 |
| 2021-03-04 | 3,500 | 3,500 | 3,410 | 3,410 | 63,000 | 2,841.67 |
| 2021-03-03 | 3,475 | 3,515 | 3,445 | 3,500 | 95,600 | 2,916.67 |
| 2021-03-02 | 3,425 | 3,465 | 3,345 | 3,445 | 132,300 | 2,870.83 |
| 2021-03-01 | 3,365 | 3,445 | 3,365 | 3,445 | 55,700 | 2,870.83 |
| 2021-02-26 | 3,385 | 3,415 | 3,335 | 3,335 | 120,500 | 2,779.17 |
| 2021-02-25 | 3,405 | 3,440 | 3,375 | 3,400 | 61,700 | 2,833.33 |
| 2021-02-24 | 3,450 | 3,450 | 3,400 | 3,400 | 74,900 | 2,833.33 |
| 2021-02-22 | 3,460 | 3,505 | 3,445 | 3,465 | 44,700 | 2,887.50 |
| 2021-02-19 | 3,440 | 3,460 | 3,395 | 3,430 | 76,500 | 2,858.33 |
| 2021-02-18 | 3,505 | 3,530 | 3,460 | 3,465 | 79,000 | 2,887.50 |
| 2021-02-17 | 3,505 | 3,520 | 3,475 | 3,515 | 69,100 | 2,929.17 |
| 2021-02-16 | 3,500 | 3,550 | 3,500 | 3,505 | 109,100 | 2,920.83 |
| 2021-02-15 | 3,455 | 3,500 | 3,395 | 3,485 | 84,900 | 2,904.17 |
| 2021-02-12 | 3,465 | 3,470 | 3,415 | 3,440 | 71,900 | 2,866.67 |
| 2021-02-10 | 3,455 | 3,460 | 3,395 | 3,405 | 80,300 | 2,837.50 |
| 2021-02-09 | 3,440 | 3,465 | 3,370 | 3,450 | 153,600 | 2,875 |
| 2021-02-08 | 3,410 | 3,465 | 3,405 | 3,420 | 120,700 | 2,850 |
| 2021-02-05 | 3,300 | 3,365 | 3,300 | 3,350 | 61,400 | 2,791.67 |
| 2021-02-04 | 3,290 | 3,335 | 3,280 | 3,295 | 79,400 | 2,745.83 |
| 2021-02-03 | 3,320 | 3,330 | 3,295 | 3,320 | 83,600 | 2,766.67 |
| 2021-02-02 | 3,295 | 3,365 | 3,290 | 3,320 | 136,300 | 2,766.67 |
| 2021-02-01 | 3,285 | 3,400 | 3,270 | 3,365 | 112,800 | 2,804.17 |
| 2021-01-29 | 3,350 | 3,395 | 3,315 | 3,315 | 139,700 | 2,762.50 |
| 2021-01-28 | 3,310 | 3,350 | 3,305 | 3,320 | 124,800 | 2,766.67 |
| 2021-01-27 | 3,250 | 3,365 | 3,250 | 3,335 | 137,900 | 2,779.17 |
| 2021-01-26 | 3,200 | 3,260 | 3,190 | 3,240 | 82,600 | 2,700 |
| 2021-01-25 | 3,205 | 3,240 | 3,185 | 3,230 | 97,800 | 2,691.67 |
| 2021-01-22 | 3,195 | 3,200 | 3,135 | 3,145 | 160,700 | 2,620.83 |
| 2021-01-21 | 3,120 | 3,250 | 3,110 | 3,235 | 214,700 | 2,695.83 |
| 2021-01-20 | 3,215 | 3,230 | 3,170 | 3,190 | 86,000 | 2,658.33 |
| 2021-01-19 | 3,310 | 3,335 | 3,240 | 3,250 | 103,300 | 2,708.33 |
| 2021-01-18 | 3,295 | 3,315 | 3,250 | 3,300 | 44,900 | 2,750 |
| 2021-01-15 | 3,360 | 3,380 | 3,330 | 3,350 | 89,700 | 2,791.67 |
| 2021-01-14 | 3,330 | 3,375 | 3,325 | 3,355 | 68,800 | 2,795.83 |
| 2021-01-13 | 3,325 | 3,365 | 3,315 | 3,350 | 82,600 | 2,791.67 |
| 2021-01-12 | 3,415 | 3,455 | 3,330 | 3,340 | 128,900 | 2,783.33 |
| 2021-01-08 | 3,400 | 3,555 | 3,395 | 3,555 | 222,200 | 2,962.50 |
| 2021-01-07 | 3,350 | 3,430 | 3,350 | 3,375 | 168,900 | 2,812.50 |
| 2021-01-06 | 3,185 | 3,365 | 3,185 | 3,315 | 363,500 | 2,762.50 |
| 2021-01-05 | 3,040 | 3,115 | 3,015 | 3,115 | 118,600 | 2,595.83 |
| 2021-01-04 | 2,994 | 3,045 | 2,962 | 3,045 | 70,900 | 2,537.50 |
分割・併合履歴 ： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株