9824 泉州電業(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 | 5,930 | 5,970 | 5,910 | 5,950 | 10,000 | 2,975 |
| 2021-12-29 | 5,840 | 5,950 | 5,790 | 5,950 | 16,600 | 2,975 |
| 2021-12-28 | 5,620 | 5,850 | 5,610 | 5,840 | 33,900 | 2,920 |
| 2021-12-27 | 5,570 | 5,640 | 5,560 | 5,620 | 8,300 | 2,810 |
| 2021-12-24 | 5,630 | 5,690 | 5,600 | 5,630 | 10,600 | 2,815 |
| 2021-12-23 | 5,440 | 5,660 | 5,440 | 5,630 | 15,800 | 2,815 |
| 2021-12-22 | 5,600 | 5,600 | 5,400 | 5,440 | 19,100 | 2,720 |
| 2021-12-21 | 5,550 | 5,630 | 5,490 | 5,600 | 28,200 | 2,800 |
| 2021-12-20 | 5,650 | 5,650 | 5,520 | 5,550 | 16,300 | 2,775 |
| 2021-12-17 | 5,710 | 5,730 | 5,650 | 5,700 | 25,700 | 2,850 |
| 2021-12-16 | 5,730 | 5,790 | 5,680 | 5,740 | 16,200 | 2,870 |
| 2021-12-15 | 5,690 | 5,800 | 5,690 | 5,720 | 23,600 | 2,860 |
| 2021-12-14 | 5,650 | 5,810 | 5,620 | 5,750 | 31,400 | 2,875 |
| 2021-12-13 | 5,600 | 5,690 | 5,580 | 5,650 | 22,700 | 2,825 |
| 2021-12-10 | 5,630 | 5,810 | 5,580 | 5,630 | 43,700 | 2,815 |
| 2021-12-09 | 5,350 | 5,700 | 5,330 | 5,570 | 47,200 | 2,785 |
| 2021-12-08 | 5,220 | 5,490 | 4,920 | 5,450 | 98,700 | 2,725 |
| 2021-12-07 | 4,860 | 5,230 | 4,860 | 5,220 | 45,200 | 2,610 |
| 2021-12-06 | 4,740 | 4,805 | 4,670 | 4,805 | 18,900 | 2,402.50 |
| 2021-12-03 | 4,710 | 4,735 | 4,675 | 4,685 | 9,300 | 2,342.50 |
| 2021-12-02 | 4,640 | 4,775 | 4,640 | 4,710 | 10,800 | 2,355 |
| 2021-12-01 | 4,660 | 4,660 | 4,540 | 4,655 | 9,300 | 2,327.50 |
| 2021-11-30 | 4,550 | 4,700 | 4,550 | 4,590 | 16,100 | 2,295 |
| 2021-11-29 | 4,550 | 4,605 | 4,480 | 4,480 | 11,200 | 2,240 |
| 2021-11-26 | 4,795 | 4,810 | 4,575 | 4,620 | 9,500 | 2,310 |
| 2021-11-25 | 4,840 | 4,870 | 4,775 | 4,795 | 11,900 | 2,397.50 |
| 2021-11-24 | 4,675 | 4,790 | 4,650 | 4,770 | 13,600 | 2,385 |
| 2021-11-22 | 4,585 | 4,690 | 4,560 | 4,675 | 6,500 | 2,337.50 |
| 2021-11-19 | 4,600 | 4,625 | 4,570 | 4,585 | 7,200 | 2,292.50 |
| 2021-11-18 | 4,640 | 4,640 | 4,585 | 4,630 | 6,100 | 2,315 |
| 2021-11-17 | 4,720 | 4,720 | 4,640 | 4,640 | 5,000 | 2,320 |
| 2021-11-16 | 4,850 | 4,875 | 4,765 | 4,770 | 8,900 | 2,385 |
| 2021-11-15 | 4,750 | 4,850 | 4,750 | 4,815 | 7,500 | 2,407.50 |
| 2021-11-12 | 4,685 | 4,820 | 4,685 | 4,750 | 11,100 | 2,375 |
| 2021-11-11 | 4,595 | 4,660 | 4,580 | 4,655 | 6,700 | 2,327.50 |
| 2021-11-10 | 4,670 | 4,675 | 4,560 | 4,595 | 12,900 | 2,297.50 |
| 2021-11-09 | 4,745 | 4,745 | 4,700 | 4,700 | 7,000 | 2,350 |
| 2021-11-08 | 4,765 | 4,765 | 4,735 | 4,735 | 8,300 | 2,367.50 |
| 2021-11-05 | 4,855 | 4,875 | 4,730 | 4,730 | 7,800 | 2,365 |
| 2021-11-04 | 4,965 | 4,990 | 4,850 | 4,870 | 18,700 | 2,435 |
| 2021-11-02 | 4,795 | 4,925 | 4,790 | 4,880 | 17,300 | 2,440 |
| 2021-11-01 | 4,870 | 4,870 | 4,755 | 4,795 | 11,200 | 2,397.50 |
| 2021-10-29 | 4,695 | 4,850 | 4,695 | 4,765 | 28,500 | 2,382.50 |
| 2021-10-28 | 4,660 | 4,735 | 4,645 | 4,690 | 89,900 | 2,345 |
| 2021-10-27 | 4,725 | 4,765 | 4,625 | 4,715 | 119,800 | 2,357.50 |
| 2021-10-26 | 4,705 | 4,790 | 4,700 | 4,755 | 25,000 | 2,377.50 |
| 2021-10-25 | 4,625 | 4,690 | 4,620 | 4,645 | 26,800 | 2,322.50 |
| 2021-10-22 | 4,750 | 4,755 | 4,605 | 4,645 | 72,300 | 2,322.50 |
| 2021-10-21 | 4,790 | 4,810 | 4,765 | 4,765 | 23,800 | 2,382.50 |
| 2021-10-20 | 4,810 | 4,855 | 4,760 | 4,790 | 16,900 | 2,395 |
| 2021-10-19 | 4,730 | 4,795 | 4,700 | 4,795 | 35,600 | 2,397.50 |
| 2021-10-18 | 4,700 | 4,740 | 4,670 | 4,715 | 14,000 | 2,357.50 |
| 2021-10-15 | 4,565 | 4,695 | 4,520 | 4,680 | 80,900 | 2,340 |
| 2021-10-14 | 4,530 | 4,530 | 4,475 | 4,510 | 17,300 | 2,255 |
| 2021-10-13 | 4,495 | 4,560 | 4,460 | 4,525 | 22,500 | 2,262.50 |
| 2021-10-12 | 4,505 | 4,535 | 4,470 | 4,495 | 13,600 | 2,247.50 |
| 2021-10-11 | 4,465 | 4,540 | 4,465 | 4,525 | 23,000 | 2,262.50 |
| 2021-10-08 | 4,600 | 4,600 | 4,480 | 4,495 | 123,900 | 2,247.50 |
| 2021-10-07 | 4,520 | 4,610 | 4,495 | 4,530 | 23,800 | 2,265 |
| 2021-10-06 | 4,550 | 4,640 | 4,485 | 4,485 | 27,000 | 2,242.50 |
| 2021-10-05 | 4,500 | 4,565 | 4,435 | 4,480 | 23,400 | 2,240 |
| 2021-10-04 | 4,610 | 4,635 | 4,530 | 4,540 | 20,200 | 2,270 |
| 2021-10-01 | 4,700 | 4,740 | 4,605 | 4,605 | 45,500 | 2,302.50 |
| 2021-09-30 | 4,710 | 4,785 | 4,670 | 4,720 | 19,800 | 2,360 |
| 2021-09-29 | 4,780 | 4,795 | 4,715 | 4,755 | 21,200 | 2,377.50 |
| 2021-09-28 | 4,825 | 4,870 | 4,765 | 4,850 | 22,800 | 2,425 |
| 2021-09-27 | 4,945 | 4,945 | 4,820 | 4,820 | 17,900 | 2,410 |
| 2021-09-24 | 5,050 | 5,050 | 4,885 | 4,950 | 20,000 | 2,475 |
| 2021-09-22 | 5,080 | 5,080 | 4,910 | 4,980 | 12,600 | 2,490 |
| 2021-09-21 | 5,200 | 5,340 | 5,050 | 5,080 | 20,400 | 2,540 |
| 2021-09-17 | 5,160 | 5,380 | 5,120 | 5,300 | 22,100 | 2,650 |
| 2021-09-16 | 5,050 | 5,160 | 5,050 | 5,160 | 9,900 | 2,580 |
| 2021-09-15 | 5,010 | 5,090 | 4,995 | 5,070 | 10,500 | 2,535 |
| 2021-09-14 | 4,945 | 5,100 | 4,945 | 5,060 | 14,200 | 2,530 |
| 2021-09-13 | 4,850 | 5,000 | 4,850 | 5,000 | 12,500 | 2,500 |
| 2021-09-10 | 4,695 | 4,850 | 4,690 | 4,850 | 15,200 | 2,425 |
| 2021-09-09 | 4,745 | 4,835 | 4,685 | 4,690 | 16,600 | 2,345 |
| 2021-09-08 | 4,580 | 4,755 | 4,580 | 4,755 | 13,700 | 2,377.50 |
| 2021-09-07 | 4,690 | 4,765 | 4,560 | 4,640 | 18,600 | 2,320 |
| 2021-09-06 | 4,530 | 4,675 | 4,460 | 4,675 | 18,800 | 2,337.50 |
| 2021-09-03 | 4,430 | 4,550 | 4,375 | 4,410 | 26,400 | 2,205 |
| 2021-09-02 | 4,235 | 4,540 | 4,115 | 4,430 | 45,400 | 2,215 |
| 2021-09-01 | 4,300 | 4,310 | 4,240 | 4,260 | 11,000 | 2,130 |
| 2021-08-31 | 4,310 | 4,345 | 4,260 | 4,325 | 6,600 | 2,162.50 |
| 2021-08-30 | 4,270 | 4,345 | 4,215 | 4,345 | 9,500 | 2,172.50 |
| 2021-08-27 | 4,300 | 4,300 | 4,150 | 4,200 | 9,100 | 2,100 |
| 2021-08-26 | 4,200 | 4,295 | 4,160 | 4,295 | 9,400 | 2,147.50 |
| 2021-08-25 | 4,095 | 4,170 | 4,095 | 4,170 | 11,200 | 2,085 |
| 2021-08-24 | 4,035 | 4,095 | 4,020 | 4,055 | 12,600 | 2,027.50 |
| 2021-08-23 | 3,965 | 4,045 | 3,965 | 4,015 | 12,400 | 2,007.50 |
| 2021-08-20 | 3,965 | 3,980 | 3,930 | 3,965 | 6,000 | 1,982.50 |
| 2021-08-19 | 3,920 | 3,970 | 3,920 | 3,950 | 1,500 | 1,975 |
| 2021-08-18 | 3,885 | 3,955 | 3,860 | 3,940 | 9,400 | 1,970 |
| 2021-08-17 | 3,870 | 3,870 | 3,840 | 3,860 | 5,000 | 1,930 |
| 2021-08-16 | 3,890 | 3,910 | 3,850 | 3,870 | 5,800 | 1,935 |
| 2021-08-13 | 3,910 | 3,910 | 3,865 | 3,885 | 1,800 | 1,942.50 |
| 2021-08-12 | 3,945 | 3,945 | 3,905 | 3,910 | 1,700 | 1,955 |
| 2021-08-11 | 3,860 | 3,945 | 3,860 | 3,945 | 3,500 | 1,972.50 |
| 2021-08-10 | 3,845 | 3,885 | 3,840 | 3,860 | 4,900 | 1,930 |
| 2021-08-06 | 3,850 | 3,870 | 3,840 | 3,840 | 5,300 | 1,920 |
| 2021-08-05 | 3,875 | 3,875 | 3,830 | 3,850 | 5,100 | 1,925 |
| 2021-08-04 | 3,900 | 3,900 | 3,850 | 3,875 | 6,800 | 1,937.50 |
| 2021-08-03 | 3,945 | 3,945 | 3,890 | 3,900 | 6,000 | 1,950 |
| 2021-08-02 | 3,825 | 3,955 | 3,720 | 3,945 | 11,400 | 1,972.50 |
| 2021-07-30 | 3,850 | 3,850 | 3,800 | 3,805 | 3,500 | 1,902.50 |
| 2021-07-29 | 3,830 | 3,830 | 3,785 | 3,815 | 3,800 | 1,907.50 |
| 2021-07-28 | 3,840 | 3,860 | 3,805 | 3,845 | 5,200 | 1,922.50 |
| 2021-07-27 | 3,865 | 3,915 | 3,850 | 3,885 | 9,000 | 1,942.50 |
| 2021-07-26 | 3,845 | 3,925 | 3,845 | 3,865 | 4,000 | 1,932.50 |
| 2021-07-21 | 3,925 | 3,940 | 3,870 | 3,915 | 8,800 | 1,957.50 |
| 2021-07-20 | 3,880 | 3,895 | 3,840 | 3,880 | 7,900 | 1,940 |
| 2021-07-19 | 3,915 | 3,920 | 3,895 | 3,900 | 4,900 | 1,950 |
| 2021-07-16 | 3,835 | 3,880 | 3,835 | 3,880 | 2,600 | 1,940 |
| 2021-07-15 | 3,910 | 3,910 | 3,835 | 3,835 | 8,200 | 1,917.50 |
| 2021-07-14 | 3,920 | 3,930 | 3,895 | 3,910 | 4,300 | 1,955 |
| 2021-07-13 | 3,910 | 3,970 | 3,905 | 3,955 | 9,300 | 1,977.50 |
| 2021-07-12 | 3,800 | 3,850 | 3,800 | 3,850 | 7,700 | 1,925 |
| 2021-07-09 | 3,795 | 3,800 | 3,720 | 3,735 | 19,700 | 1,867.50 |
| 2021-07-08 | 3,850 | 3,900 | 3,790 | 3,790 | 11,200 | 1,895 |
| 2021-07-07 | 3,850 | 3,865 | 3,825 | 3,850 | 5,900 | 1,925 |
| 2021-07-06 | 3,795 | 3,890 | 3,795 | 3,885 | 4,600 | 1,942.50 |
| 2021-07-05 | 3,850 | 3,870 | 3,765 | 3,765 | 9,900 | 1,882.50 |
| 2021-07-02 | 3,825 | 3,900 | 3,820 | 3,865 | 7,100 | 1,932.50 |
| 2021-07-01 | 3,850 | 3,870 | 3,795 | 3,825 | 13,100 | 1,912.50 |
| 2021-06-30 | 3,985 | 4,035 | 3,885 | 3,885 | 9,400 | 1,942.50 |
| 2021-06-29 | 3,840 | 3,940 | 3,820 | 3,940 | 20,900 | 1,970 |
| 2021-06-28 | 3,775 | 3,835 | 3,750 | 3,820 | 14,400 | 1,910 |
| 2021-06-25 | 3,725 | 3,745 | 3,700 | 3,725 | 8,600 | 1,862.50 |
| 2021-06-24 | 3,680 | 3,725 | 3,665 | 3,710 | 7,800 | 1,855 |
| 2021-06-23 | 3,655 | 3,700 | 3,625 | 3,690 | 5,900 | 1,845 |
| 2021-06-22 | 3,515 | 3,675 | 3,515 | 3,670 | 9,200 | 1,835 |
| 2021-06-21 | 3,525 | 3,535 | 3,465 | 3,465 | 13,500 | 1,732.50 |
| 2021-06-18 | 3,645 | 3,645 | 3,575 | 3,575 | 6,100 | 1,787.50 |
| 2021-06-17 | 3,680 | 3,700 | 3,645 | 3,645 | 8,600 | 1,822.50 |
| 2021-06-16 | 3,575 | 3,685 | 3,575 | 3,685 | 10,400 | 1,842.50 |
| 2021-06-15 | 3,620 | 3,620 | 3,565 | 3,575 | 5,000 | 1,787.50 |
| 2021-06-14 | 3,570 | 3,620 | 3,525 | 3,600 | 10,400 | 1,800 |
| 2021-06-11 | 3,600 | 3,600 | 3,535 | 3,555 | 13,500 | 1,777.50 |
| 2021-06-10 | 3,475 | 3,595 | 3,475 | 3,580 | 10,600 | 1,790 |
| 2021-06-09 | 3,470 | 3,575 | 3,425 | 3,475 | 18,500 | 1,737.50 |
| 2021-06-08 | 3,405 | 3,545 | 3,400 | 3,470 | 19,300 | 1,735 |
| 2021-06-07 | 3,515 | 3,515 | 3,355 | 3,405 | 26,000 | 1,702.50 |
| 2021-06-04 | 3,505 | 3,555 | 3,450 | 3,520 | 21,000 | 1,760 |
| 2021-06-03 | 3,390 | 3,620 | 3,390 | 3,535 | 46,000 | 1,767.50 |
| 2021-06-02 | 3,375 | 3,410 | 3,355 | 3,370 | 10,000 | 1,685 |
| 2021-06-01 | 3,385 | 3,385 | 3,315 | 3,375 | 17,100 | 1,687.50 |
| 2021-05-31 | 3,340 | 3,445 | 3,235 | 3,345 | 37,100 | 1,672.50 |
| 2021-05-28 | 3,225 | 3,270 | 3,195 | 3,270 | 9,800 | 1,635 |
| 2021-05-27 | 3,245 | 3,245 | 3,155 | 3,155 | 8,000 | 1,577.50 |
| 2021-05-26 | 3,250 | 3,275 | 3,220 | 3,240 | 6,700 | 1,620 |
| 2021-05-25 | 3,330 | 3,330 | 3,255 | 3,260 | 7,200 | 1,630 |
| 2021-05-24 | 3,280 | 3,345 | 3,265 | 3,325 | 7,800 | 1,662.50 |
| 2021-05-21 | 3,245 | 3,310 | 3,245 | 3,250 | 6,100 | 1,625 |
| 2021-05-20 | 3,275 | 3,340 | 3,245 | 3,245 | 8,000 | 1,622.50 |
| 2021-05-19 | 3,330 | 3,350 | 3,270 | 3,270 | 8,300 | 1,635 |
| 2021-05-18 | 3,225 | 3,395 | 3,225 | 3,360 | 12,000 | 1,680 |
| 2021-05-17 | 3,335 | 3,335 | 3,195 | 3,240 | 11,400 | 1,620 |
| 2021-05-14 | 3,270 | 3,370 | 3,225 | 3,335 | 10,200 | 1,667.50 |
| 2021-05-13 | 3,255 | 3,335 | 3,200 | 3,200 | 11,600 | 1,600 |
| 2021-05-12 | 3,295 | 3,350 | 3,245 | 3,290 | 14,600 | 1,645 |
| 2021-05-11 | 3,480 | 3,480 | 3,295 | 3,295 | 13,000 | 1,647.50 |
| 2021-05-10 | 3,405 | 3,495 | 3,405 | 3,480 | 9,100 | 1,740 |
| 2021-05-07 | 3,330 | 3,450 | 3,330 | 3,415 | 6,600 | 1,707.50 |
| 2021-05-06 | 3,420 | 3,465 | 3,380 | 3,380 | 11,300 | 1,690 |
| 2021-04-30 | 3,485 | 3,495 | 3,400 | 3,400 | 9,700 | 1,700 |
| 2021-04-28 | 3,450 | 3,520 | 3,450 | 3,490 | 31,100 | 1,745 |
| 2021-04-27 | 3,550 | 3,570 | 3,495 | 3,495 | 40,200 | 1,747.50 |
| 2021-04-26 | 3,590 | 3,610 | 3,550 | 3,605 | 6,100 | 1,802.50 |
| 2021-04-23 | 3,575 | 3,615 | 3,535 | 3,550 | 12,500 | 1,775 |
| 2021-04-22 | 3,555 | 3,655 | 3,555 | 3,575 | 3,500 | 1,787.50 |
| 2021-04-21 | 3,585 | 3,590 | 3,530 | 3,545 | 9,500 | 1,772.50 |
| 2021-04-20 | 3,610 | 3,695 | 3,610 | 3,620 | 3,600 | 1,810 |
| 2021-04-19 | 3,605 | 3,675 | 3,605 | 3,645 | 7,000 | 1,822.50 |
| 2021-04-16 | 3,595 | 3,635 | 3,595 | 3,620 | 1,500 | 1,810 |
| 2021-04-15 | 3,615 | 3,630 | 3,595 | 3,615 | 1,700 | 1,807.50 |
| 2021-04-14 | 3,545 | 3,615 | 3,545 | 3,615 | 4,300 | 1,807.50 |
| 2021-04-13 | 3,535 | 3,630 | 3,535 | 3,615 | 5,200 | 1,807.50 |
| 2021-04-12 | 3,525 | 3,575 | 3,525 | 3,545 | 2,200 | 1,772.50 |
| 2021-04-09 | 3,550 | 3,595 | 3,510 | 3,510 | 8,700 | 1,755 |
| 2021-04-08 | 3,545 | 3,600 | 3,535 | 3,535 | 8,200 | 1,767.50 |
| 2021-04-07 | 3,555 | 3,610 | 3,530 | 3,600 | 9,200 | 1,800 |
| 2021-04-06 | 3,630 | 3,660 | 3,540 | 3,555 | 10,400 | 1,777.50 |
| 2021-04-05 | 3,645 | 3,675 | 3,620 | 3,625 | 4,600 | 1,812.50 |
| 2021-04-02 | 3,630 | 3,665 | 3,600 | 3,640 | 8,000 | 1,820 |
| 2021-04-01 | 3,620 | 3,720 | 3,620 | 3,620 | 7,200 | 1,810 |
| 2021-03-31 | 3,720 | 3,720 | 3,600 | 3,600 | 8,300 | 1,800 |
| 2021-03-30 | 3,790 | 3,790 | 3,645 | 3,720 | 9,700 | 1,860 |
| 2021-03-29 | 3,700 | 3,790 | 3,685 | 3,790 | 19,900 | 1,895 |
| 2021-03-26 | 3,605 | 3,700 | 3,595 | 3,700 | 12,000 | 1,850 |
| 2021-03-25 | 3,520 | 3,640 | 3,520 | 3,620 | 11,100 | 1,810 |
| 2021-03-24 | 3,600 | 3,625 | 3,495 | 3,520 | 18,100 | 1,760 |
| 2021-03-23 | 3,750 | 3,750 | 3,590 | 3,635 | 10,600 | 1,817.50 |
| 2021-03-22 | 3,730 | 3,775 | 3,660 | 3,730 | 14,200 | 1,865 |
| 2021-03-19 | 3,790 | 3,810 | 3,705 | 3,730 | 16,800 | 1,865 |
| 2021-03-18 | 3,725 | 3,815 | 3,695 | 3,765 | 16,200 | 1,882.50 |
| 2021-03-17 | 3,690 | 3,750 | 3,690 | 3,750 | 5,400 | 1,875 |
| 2021-03-16 | 3,650 | 3,690 | 3,640 | 3,690 | 5,100 | 1,845 |
| 2021-03-15 | 3,505 | 3,705 | 3,505 | 3,705 | 9,800 | 1,852.50 |
| 2021-03-12 | 3,550 | 3,560 | 3,500 | 3,505 | 11,600 | 1,752.50 |
| 2021-03-11 | 3,455 | 3,540 | 3,455 | 3,535 | 7,300 | 1,767.50 |
| 2021-03-10 | 3,500 | 3,520 | 3,435 | 3,455 | 9,600 | 1,727.50 |
| 2021-03-09 | 3,410 | 3,565 | 3,370 | 3,510 | 19,700 | 1,755 |
| 2021-03-08 | 3,570 | 3,570 | 3,340 | 3,350 | 18,600 | 1,675 |
| 2021-03-05 | 3,520 | 3,570 | 3,380 | 3,570 | 20,100 | 1,785 |
| 2021-03-04 | 3,640 | 3,730 | 3,440 | 3,545 | 26,400 | 1,772.50 |
| 2021-03-03 | 3,725 | 3,730 | 3,590 | 3,650 | 11,000 | 1,825 |
| 2021-03-02 | 3,645 | 3,730 | 3,620 | 3,705 | 14,100 | 1,852.50 |
| 2021-03-01 | 3,505 | 3,640 | 3,495 | 3,640 | 7,800 | 1,820 |
| 2021-02-26 | 3,550 | 3,550 | 3,400 | 3,500 | 5,800 | 1,750 |
| 2021-02-25 | 3,585 | 3,585 | 3,470 | 3,480 | 13,300 | 1,740 |
| 2021-02-24 | 3,690 | 3,690 | 3,435 | 3,500 | 18,800 | 1,750 |
| 2021-02-22 | 3,600 | 3,690 | 3,585 | 3,675 | 9,700 | 1,837.50 |
| 2021-02-19 | 3,520 | 3,595 | 3,520 | 3,590 | 5,200 | 1,795 |
| 2021-02-18 | 3,600 | 3,600 | 3,490 | 3,520 | 11,800 | 1,760 |
| 2021-02-17 | 3,550 | 3,640 | 3,520 | 3,600 | 12,400 | 1,800 |
| 2021-02-16 | 3,450 | 3,590 | 3,450 | 3,550 | 15,400 | 1,775 |
| 2021-02-15 | 3,395 | 3,485 | 3,395 | 3,485 | 7,300 | 1,742.50 |
| 2021-02-12 | 3,395 | 3,455 | 3,370 | 3,430 | 12,600 | 1,715 |
| 2021-02-10 | 3,350 | 3,385 | 3,350 | 3,355 | 3,700 | 1,677.50 |
| 2021-02-09 | 3,305 | 3,390 | 3,305 | 3,390 | 5,200 | 1,695 |
| 2021-02-08 | 3,270 | 3,375 | 3,270 | 3,340 | 17,200 | 1,670 |
| 2021-02-05 | 3,350 | 3,390 | 3,240 | 3,270 | 21,400 | 1,635 |
| 2021-02-04 | 3,230 | 3,440 | 3,205 | 3,415 | 10,200 | 1,707.50 |
| 2021-02-03 | 3,235 | 3,340 | 3,235 | 3,250 | 9,600 | 1,625 |
| 2021-02-02 | 3,200 | 3,255 | 3,150 | 3,255 | 6,300 | 1,627.50 |
| 2021-02-01 | 3,110 | 3,230 | 3,090 | 3,200 | 7,500 | 1,600 |
| 2021-01-29 | 3,165 | 3,170 | 3,085 | 3,090 | 6,100 | 1,545 |
| 2021-01-28 | 3,155 | 3,185 | 3,075 | 3,145 | 13,600 | 1,572.50 |
| 2021-01-27 | 3,120 | 3,255 | 3,100 | 3,255 | 7,500 | 1,627.50 |
| 2021-01-26 | 3,180 | 3,195 | 3,120 | 3,120 | 8,700 | 1,560 |
| 2021-01-25 | 3,155 | 3,235 | 3,155 | 3,220 | 4,200 | 1,610 |
| 2021-01-22 | 3,240 | 3,245 | 3,200 | 3,200 | 6,400 | 1,600 |
| 2021-01-21 | 3,305 | 3,350 | 3,260 | 3,260 | 5,800 | 1,630 |
| 2021-01-20 | 3,350 | 3,360 | 3,310 | 3,330 | 7,700 | 1,665 |
| 2021-01-19 | 3,365 | 3,380 | 3,330 | 3,350 | 5,700 | 1,675 |
| 2021-01-18 | 3,245 | 3,375 | 3,215 | 3,365 | 5,300 | 1,682.50 |
| 2021-01-15 | 3,355 | 3,355 | 3,245 | 3,245 | 7,500 | 1,622.50 |
| 2021-01-14 | 3,440 | 3,440 | 3,350 | 3,355 | 10,400 | 1,677.50 |
| 2021-01-13 | 3,425 | 3,440 | 3,385 | 3,430 | 7,200 | 1,715 |
| 2021-01-12 | 3,285 | 3,445 | 3,265 | 3,440 | 19,000 | 1,720 |
| 2021-01-08 | 3,280 | 3,320 | 3,155 | 3,285 | 22,000 | 1,642.50 |
| 2021-01-07 | 3,300 | 3,340 | 3,290 | 3,315 | 10,400 | 1,657.50 |
| 2021-01-06 | 3,250 | 3,300 | 3,250 | 3,260 | 9,700 | 1,630 |
| 2021-01-05 | 3,285 | 3,340 | 3,255 | 3,255 | 12,000 | 1,627.50 |
| 2021-01-04 | 3,170 | 3,295 | 3,150 | 3,255 | 8,400 | 1,627.50 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
