9962 (株)ミスミグループ本社 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 | 4,700 | 4,760 | 4,655 | 4,720 | 311,300 | 4,720 |
| 2021-12-29 | 4,760 | 4,820 | 4,710 | 4,735 | 452,800 | 4,735 |
| 2021-12-28 | 4,685 | 4,790 | 4,680 | 4,785 | 492,100 | 4,785 |
| 2021-12-27 | 4,675 | 4,680 | 4,615 | 4,640 | 286,400 | 4,640 |
| 2021-12-24 | 4,750 | 4,765 | 4,685 | 4,695 | 234,800 | 4,695 |
| 2021-12-23 | 4,660 | 4,735 | 4,650 | 4,725 | 418,000 | 4,725 |
| 2021-12-22 | 4,665 | 4,665 | 4,575 | 4,620 | 531,300 | 4,620 |
| 2021-12-21 | 4,665 | 4,700 | 4,560 | 4,650 | 749,200 | 4,650 |
| 2021-12-20 | 4,690 | 4,775 | 4,590 | 4,615 | 433,600 | 4,615 |
| 2021-12-17 | 4,790 | 4,845 | 4,710 | 4,760 | 1,026,500 | 4,760 |
| 2021-12-16 | 4,850 | 4,900 | 4,815 | 4,860 | 573,700 | 4,860 |
| 2021-12-15 | 4,655 | 4,790 | 4,635 | 4,785 | 660,600 | 4,785 |
| 2021-12-14 | 4,740 | 4,755 | 4,645 | 4,650 | 696,800 | 4,650 |
| 2021-12-13 | 4,825 | 4,855 | 4,740 | 4,740 | 675,700 | 4,740 |
| 2021-12-10 | 4,785 | 4,855 | 4,745 | 4,755 | 520,000 | 4,755 |
| 2021-12-09 | 4,805 | 4,840 | 4,785 | 4,825 | 346,700 | 4,825 |
| 2021-12-08 | 4,890 | 4,895 | 4,825 | 4,860 | 568,100 | 4,860 |
| 2021-12-07 | 4,710 | 4,795 | 4,695 | 4,780 | 722,900 | 4,780 |
| 2021-12-06 | 4,660 | 4,685 | 4,555 | 4,640 | 697,700 | 4,640 |
| 2021-12-03 | 4,620 | 4,735 | 4,580 | 4,730 | 834,800 | 4,730 |
| 2021-12-02 | 4,690 | 4,750 | 4,595 | 4,615 | 1,019,900 | 4,615 |
| 2021-12-01 | 4,760 | 4,790 | 4,660 | 4,760 | 837,900 | 4,760 |
| 2021-11-30 | 4,890 | 4,930 | 4,780 | 4,785 | 1,713,600 | 4,785 |
| 2021-11-29 | 4,795 | 4,890 | 4,770 | 4,790 | 623,000 | 4,790 |
| 2021-11-26 | 4,990 | 5,020 | 4,860 | 4,865 | 651,800 | 4,865 |
| 2021-11-25 | 5,000 | 5,020 | 4,935 | 5,000 | 403,800 | 5,000 |
| 2021-11-24 | 5,010 | 5,060 | 4,970 | 5,010 | 408,000 | 5,010 |
| 2021-11-22 | 5,050 | 5,060 | 5,000 | 5,050 | 335,700 | 5,050 |
| 2021-11-19 | 5,040 | 5,140 | 5,020 | 5,130 | 424,400 | 5,130 |
| 2021-11-18 | 5,050 | 5,100 | 4,980 | 5,030 | 464,200 | 5,030 |
| 2021-11-17 | 5,050 | 5,090 | 5,010 | 5,040 | 423,100 | 5,040 |
| 2021-11-16 | 5,080 | 5,160 | 5,000 | 5,050 | 646,200 | 5,050 |
| 2021-11-15 | 5,200 | 5,230 | 5,070 | 5,120 | 538,800 | 5,120 |
| 2021-11-12 | 5,000 | 5,150 | 4,995 | 5,150 | 636,100 | 5,150 |
| 2021-11-11 | 4,800 | 4,960 | 4,800 | 4,940 | 478,900 | 4,940 |
| 2021-11-10 | 4,850 | 4,910 | 4,780 | 4,790 | 357,000 | 4,790 |
| 2021-11-09 | 4,915 | 4,975 | 4,860 | 4,885 | 536,800 | 4,885 |
| 2021-11-08 | 4,970 | 4,980 | 4,840 | 4,845 | 554,900 | 4,845 |
| 2021-11-05 | 4,935 | 5,030 | 4,935 | 4,955 | 591,600 | 4,955 |
| 2021-11-04 | 4,795 | 4,910 | 4,780 | 4,910 | 946,900 | 4,910 |
| 2021-11-02 | 4,775 | 4,790 | 4,670 | 4,740 | 639,400 | 4,740 |
| 2021-11-01 | 4,925 | 4,955 | 4,825 | 4,865 | 805,900 | 4,865 |
| 2021-10-29 | 4,750 | 4,825 | 4,540 | 4,760 | 1,163,400 | 4,760 |
| 2021-10-28 | 4,765 | 4,810 | 4,675 | 4,780 | 972,800 | 4,780 |
| 2021-10-27 | 4,820 | 4,850 | 4,765 | 4,835 | 506,500 | 4,835 |
| 2021-10-26 | 4,830 | 4,850 | 4,795 | 4,825 | 479,900 | 4,825 |
| 2021-10-25 | 4,735 | 4,810 | 4,725 | 4,780 | 354,300 | 4,780 |
| 2021-10-22 | 4,755 | 4,830 | 4,755 | 4,795 | 445,200 | 4,795 |
| 2021-10-21 | 4,790 | 4,810 | 4,755 | 4,775 | 374,100 | 4,775 |
| 2021-10-20 | 4,875 | 4,910 | 4,795 | 4,840 | 495,100 | 4,840 |
| 2021-10-19 | 4,815 | 4,855 | 4,795 | 4,855 | 480,500 | 4,855 |
| 2021-10-18 | 4,895 | 4,900 | 4,730 | 4,780 | 549,100 | 4,780 |
| 2021-10-15 | 4,760 | 4,895 | 4,745 | 4,895 | 636,900 | 4,895 |
| 2021-10-14 | 4,580 | 4,675 | 4,575 | 4,665 | 429,100 | 4,665 |
| 2021-10-13 | 4,530 | 4,605 | 4,515 | 4,565 | 490,900 | 4,565 |
| 2021-10-12 | 4,540 | 4,550 | 4,485 | 4,535 | 492,100 | 4,535 |
| 2021-10-11 | 4,430 | 4,545 | 4,405 | 4,530 | 595,700 | 4,530 |
| 2021-10-08 | 4,495 | 4,590 | 4,440 | 4,455 | 600,400 | 4,455 |
| 2021-10-07 | 4,395 | 4,485 | 4,365 | 4,425 | 782,400 | 4,425 |
| 2021-10-06 | 4,475 | 4,545 | 4,280 | 4,340 | 935,500 | 4,340 |
| 2021-10-05 | 4,485 | 4,515 | 4,400 | 4,465 | 798,300 | 4,465 |
| 2021-10-04 | 4,725 | 4,735 | 4,485 | 4,540 | 801,000 | 4,540 |
| 2021-10-01 | 4,740 | 4,765 | 4,625 | 4,660 | 712,000 | 4,660 |
| 2021-09-30 | 4,680 | 4,780 | 4,665 | 4,755 | 1,057,400 | 4,755 |
| 2021-09-29 | 4,680 | 4,700 | 4,610 | 4,655 | 1,009,200 | 4,655 |
| 2021-09-28 | 4,800 | 4,880 | 4,765 | 4,775 | 671,300 | 4,775 |
| 2021-09-27 | 4,910 | 4,925 | 4,815 | 4,830 | 597,100 | 4,830 |
| 2021-09-24 | 4,890 | 4,930 | 4,875 | 4,905 | 917,900 | 4,905 |
| 2021-09-22 | 4,885 | 4,910 | 4,810 | 4,835 | 989,000 | 4,835 |
| 2021-09-21 | 4,735 | 4,840 | 4,715 | 4,805 | 904,200 | 4,805 |
| 2021-09-17 | 4,730 | 4,845 | 4,720 | 4,805 | 1,178,000 | 4,805 |
| 2021-09-16 | 4,785 | 4,830 | 4,775 | 4,800 | 657,000 | 4,800 |
| 2021-09-15 | 4,805 | 4,875 | 4,800 | 4,855 | 443,800 | 4,855 |
| 2021-09-14 | 4,820 | 4,875 | 4,795 | 4,870 | 710,400 | 4,870 |
| 2021-09-13 | 4,795 | 4,815 | 4,755 | 4,815 | 497,300 | 4,815 |
| 2021-09-10 | 4,690 | 4,795 | 4,675 | 4,795 | 927,400 | 4,795 |
| 2021-09-09 | 4,700 | 4,790 | 4,685 | 4,695 | 1,231,600 | 4,695 |
| 2021-09-08 | 4,605 | 4,725 | 4,605 | 4,720 | 1,188,100 | 4,720 |
| 2021-09-07 | 4,670 | 4,675 | 4,595 | 4,620 | 1,111,700 | 4,620 |
| 2021-09-06 | 4,640 | 4,675 | 4,595 | 4,645 | 950,000 | 4,645 |
| 2021-09-03 | 4,530 | 4,640 | 4,500 | 4,610 | 892,700 | 4,610 |
| 2021-09-02 | 4,500 | 4,530 | 4,455 | 4,525 | 664,600 | 4,525 |
| 2021-09-01 | 4,370 | 4,450 | 4,370 | 4,450 | 845,600 | 4,450 |
| 2021-08-31 | 4,255 | 4,390 | 4,255 | 4,365 | 901,500 | 4,365 |
| 2021-08-30 | 4,255 | 4,320 | 4,255 | 4,305 | 792,500 | 4,305 |
| 2021-08-27 | 4,285 | 4,325 | 4,250 | 4,265 | 750,300 | 4,265 |
| 2021-08-26 | 4,305 | 4,330 | 4,265 | 4,265 | 603,000 | 4,265 |
| 2021-08-25 | 4,350 | 4,405 | 4,310 | 4,340 | 492,400 | 4,340 |
| 2021-08-24 | 4,320 | 4,370 | 4,310 | 4,355 | 604,000 | 4,355 |
| 2021-08-23 | 4,225 | 4,295 | 4,225 | 4,280 | 648,700 | 4,280 |
| 2021-08-20 | 4,205 | 4,275 | 4,195 | 4,200 | 538,200 | 4,200 |
| 2021-08-19 | 4,145 | 4,205 | 4,140 | 4,190 | 749,000 | 4,190 |
| 2021-08-18 | 4,185 | 4,215 | 4,155 | 4,165 | 505,800 | 4,165 |
| 2021-08-17 | 4,170 | 4,225 | 4,160 | 4,160 | 421,600 | 4,160 |
| 2021-08-16 | 4,165 | 4,175 | 4,125 | 4,160 | 505,500 | 4,160 |
| 2021-08-13 | 4,235 | 4,270 | 4,195 | 4,200 | 426,600 | 4,200 |
| 2021-08-12 | 4,240 | 4,285 | 4,225 | 4,240 | 362,300 | 4,240 |
| 2021-08-11 | 4,255 | 4,295 | 4,225 | 4,240 | 442,200 | 4,240 |
| 2021-08-10 | 4,300 | 4,335 | 4,245 | 4,275 | 589,900 | 4,275 |
| 2021-08-06 | 4,250 | 4,305 | 4,225 | 4,300 | 956,300 | 4,300 |
| 2021-08-05 | 4,130 | 4,220 | 4,115 | 4,160 | 711,000 | 4,160 |
| 2021-08-04 | 4,105 | 4,130 | 4,070 | 4,125 | 589,800 | 4,125 |
| 2021-08-03 | 4,090 | 4,150 | 4,070 | 4,100 | 744,600 | 4,100 |
| 2021-08-02 | 4,080 | 4,195 | 4,045 | 4,135 | 942,100 | 4,135 |
| 2021-07-30 | 3,910 | 3,930 | 3,795 | 3,800 | 860,000 | 3,800 |
| 2021-07-29 | 3,815 | 3,895 | 3,800 | 3,880 | 547,800 | 3,880 |
| 2021-07-28 | 3,835 | 3,865 | 3,790 | 3,825 | 460,600 | 3,825 |
| 2021-07-27 | 3,940 | 3,955 | 3,890 | 3,905 | 540,800 | 3,905 |
| 2021-07-26 | 3,900 | 3,945 | 3,885 | 3,920 | 803,500 | 3,920 |
| 2021-07-21 | 3,840 | 3,870 | 3,805 | 3,825 | 542,700 | 3,825 |
| 2021-07-20 | 3,830 | 3,840 | 3,770 | 3,795 | 648,300 | 3,795 |
| 2021-07-19 | 3,875 | 3,905 | 3,850 | 3,885 | 549,100 | 3,885 |
| 2021-07-16 | 3,920 | 3,950 | 3,885 | 3,930 | 589,500 | 3,930 |
| 2021-07-15 | 3,945 | 3,955 | 3,880 | 3,895 | 450,700 | 3,895 |
| 2021-07-14 | 3,970 | 4,000 | 3,940 | 3,960 | 593,200 | 3,960 |
| 2021-07-13 | 3,945 | 4,000 | 3,930 | 3,935 | 665,700 | 3,935 |
| 2021-07-12 | 3,985 | 3,985 | 3,935 | 3,985 | 517,100 | 3,985 |
| 2021-07-09 | 3,835 | 3,885 | 3,750 | 3,855 | 795,100 | 3,855 |
| 2021-07-08 | 3,860 | 3,940 | 3,840 | 3,880 | 658,200 | 3,880 |
| 2021-07-07 | 3,800 | 3,890 | 3,785 | 3,880 | 616,600 | 3,880 |
| 2021-07-06 | 3,895 | 3,905 | 3,855 | 3,860 | 304,600 | 3,860 |
| 2021-07-05 | 3,860 | 3,890 | 3,825 | 3,865 | 452,000 | 3,865 |
| 2021-07-02 | 3,835 | 3,895 | 3,835 | 3,875 | 425,300 | 3,875 |
| 2021-07-01 | 3,830 | 3,880 | 3,815 | 3,825 | 555,200 | 3,825 |
| 2021-06-30 | 3,755 | 3,805 | 3,745 | 3,760 | 600,200 | 3,760 |
| 2021-06-29 | 3,800 | 3,840 | 3,770 | 3,800 | 530,200 | 3,800 |
| 2021-06-28 | 3,815 | 3,860 | 3,805 | 3,815 | 529,300 | 3,815 |
| 2021-06-25 | 3,785 | 3,805 | 3,710 | 3,725 | 465,900 | 3,725 |
| 2021-06-24 | 3,730 | 3,760 | 3,715 | 3,745 | 405,900 | 3,745 |
| 2021-06-23 | 3,785 | 3,785 | 3,700 | 3,700 | 650,700 | 3,700 |
| 2021-06-22 | 3,755 | 3,825 | 3,720 | 3,805 | 640,700 | 3,805 |
| 2021-06-21 | 3,735 | 3,765 | 3,620 | 3,640 | 662,400 | 3,640 |
| 2021-06-18 | 3,880 | 3,895 | 3,825 | 3,830 | 1,056,900 | 3,830 |
| 2021-06-17 | 3,860 | 3,880 | 3,830 | 3,860 | 909,700 | 3,860 |
| 2021-06-16 | 3,775 | 3,880 | 3,775 | 3,865 | 968,900 | 3,865 |
| 2021-06-15 | 3,730 | 3,770 | 3,700 | 3,730 | 918,200 | 3,730 |
| 2021-06-14 | 3,595 | 3,620 | 3,570 | 3,605 | 265,400 | 3,605 |
| 2021-06-11 | 3,510 | 3,600 | 3,505 | 3,580 | 743,600 | 3,580 |
| 2021-06-10 | 3,515 | 3,560 | 3,505 | 3,510 | 331,700 | 3,510 |
| 2021-06-09 | 3,580 | 3,580 | 3,505 | 3,530 | 412,400 | 3,530 |
| 2021-06-08 | 3,580 | 3,595 | 3,525 | 3,570 | 450,500 | 3,570 |
| 2021-06-07 | 3,620 | 3,650 | 3,585 | 3,615 | 330,900 | 3,615 |
| 2021-06-04 | 3,575 | 3,620 | 3,555 | 3,595 | 419,800 | 3,595 |
| 2021-06-03 | 3,660 | 3,675 | 3,605 | 3,615 | 445,400 | 3,615 |
| 2021-06-02 | 3,550 | 3,645 | 3,535 | 3,630 | 669,100 | 3,630 |
| 2021-06-01 | 3,510 | 3,550 | 3,470 | 3,535 | 362,300 | 3,535 |
| 2021-05-31 | 3,570 | 3,600 | 3,495 | 3,520 | 526,200 | 3,520 |
| 2021-05-28 | 3,590 | 3,635 | 3,540 | 3,565 | 767,800 | 3,565 |
| 2021-05-27 | 3,590 | 3,620 | 3,525 | 3,555 | 2,062,600 | 3,555 |
| 2021-05-26 | 3,555 | 3,655 | 3,555 | 3,625 | 707,700 | 3,625 |
| 2021-05-25 | 3,555 | 3,575 | 3,515 | 3,550 | 541,900 | 3,550 |
| 2021-05-24 | 3,500 | 3,575 | 3,500 | 3,525 | 561,800 | 3,525 |
| 2021-05-21 | 3,450 | 3,480 | 3,430 | 3,475 | 588,800 | 3,475 |
| 2021-05-20 | 3,440 | 3,500 | 3,420 | 3,460 | 526,400 | 3,460 |
| 2021-05-19 | 3,470 | 3,495 | 3,420 | 3,455 | 647,000 | 3,455 |
| 2021-05-18 | 3,465 | 3,535 | 3,450 | 3,490 | 572,600 | 3,490 |
| 2021-05-17 | 3,435 | 3,460 | 3,395 | 3,455 | 658,000 | 3,455 |
| 2021-05-14 | 3,425 | 3,435 | 3,370 | 3,385 | 739,500 | 3,385 |
| 2021-05-13 | 3,380 | 3,420 | 3,330 | 3,330 | 735,000 | 3,330 |
| 2021-05-12 | 3,440 | 3,455 | 3,380 | 3,400 | 853,000 | 3,400 |
| 2021-05-11 | 3,445 | 3,480 | 3,395 | 3,420 | 1,108,200 | 3,420 |
| 2021-05-10 | 3,400 | 3,490 | 3,375 | 3,470 | 1,858,500 | 3,470 |
| 2021-05-07 | 3,360 | 3,370 | 3,215 | 3,260 | 1,728,600 | 3,260 |
| 2021-05-06 | 3,170 | 3,175 | 3,095 | 3,100 | 857,800 | 3,100 |
| 2021-04-30 | 3,125 | 3,135 | 3,070 | 3,080 | 879,600 | 3,080 |
| 2021-04-28 | 3,100 | 3,160 | 3,095 | 3,140 | 685,000 | 3,140 |
| 2021-04-27 | 3,095 | 3,120 | 3,080 | 3,105 | 726,100 | 3,105 |
| 2021-04-26 | 3,090 | 3,120 | 3,055 | 3,110 | 388,900 | 3,110 |
| 2021-04-23 | 3,055 | 3,105 | 3,030 | 3,075 | 484,000 | 3,075 |
| 2021-04-22 | 3,100 | 3,110 | 3,050 | 3,095 | 487,300 | 3,095 |
| 2021-04-21 | 3,035 | 3,055 | 2,999 | 3,050 | 936,100 | 3,050 |
| 2021-04-20 | 3,125 | 3,125 | 3,050 | 3,100 | 718,400 | 3,100 |
| 2021-04-19 | 3,210 | 3,245 | 3,155 | 3,175 | 402,700 | 3,175 |
| 2021-04-16 | 3,200 | 3,225 | 3,170 | 3,210 | 349,300 | 3,210 |
| 2021-04-15 | 3,160 | 3,220 | 3,150 | 3,205 | 449,800 | 3,205 |
| 2021-04-14 | 3,205 | 3,220 | 3,155 | 3,180 | 383,300 | 3,180 |
| 2021-04-13 | 3,310 | 3,325 | 3,240 | 3,250 | 613,500 | 3,250 |
| 2021-04-12 | 3,245 | 3,275 | 3,185 | 3,240 | 552,200 | 3,240 |
| 2021-04-09 | 3,280 | 3,290 | 3,215 | 3,235 | 492,500 | 3,235 |
| 2021-04-08 | 3,245 | 3,285 | 3,210 | 3,280 | 880,700 | 3,280 |
| 2021-04-07 | 3,215 | 3,230 | 3,180 | 3,220 | 715,200 | 3,220 |
| 2021-04-06 | 3,195 | 3,235 | 3,140 | 3,160 | 526,700 | 3,160 |
| 2021-04-05 | 3,235 | 3,240 | 3,185 | 3,205 | 485,000 | 3,205 |
| 2021-04-02 | 3,250 | 3,270 | 3,215 | 3,230 | 401,000 | 3,230 |
| 2021-04-01 | 3,260 | 3,285 | 3,220 | 3,230 | 364,200 | 3,230 |
| 2021-03-31 | 3,180 | 3,255 | 3,160 | 3,215 | 808,500 | 3,215 |
| 2021-03-30 | 3,350 | 3,360 | 3,235 | 3,250 | 646,700 | 3,250 |
| 2021-03-29 | 3,380 | 3,395 | 3,295 | 3,340 | 785,000 | 3,340 |
| 2021-03-26 | 3,320 | 3,385 | 3,295 | 3,335 | 1,183,800 | 3,335 |
| 2021-03-25 | 3,265 | 3,300 | 3,235 | 3,265 | 756,200 | 3,265 |
| 2021-03-24 | 3,255 | 3,255 | 3,165 | 3,195 | 783,400 | 3,195 |
| 2021-03-23 | 3,350 | 3,370 | 3,245 | 3,270 | 950,900 | 3,270 |
| 2021-03-22 | 3,345 | 3,345 | 3,260 | 3,295 | 782,000 | 3,295 |
| 2021-03-19 | 3,350 | 3,375 | 3,285 | 3,375 | 1,392,600 | 3,375 |
| 2021-03-18 | 3,340 | 3,360 | 3,280 | 3,360 | 1,313,300 | 3,360 |
| 2021-03-17 | 3,210 | 3,280 | 3,190 | 3,270 | 950,400 | 3,270 |
| 2021-03-16 | 3,205 | 3,235 | 3,155 | 3,225 | 762,400 | 3,225 |
| 2021-03-15 | 3,120 | 3,220 | 3,120 | 3,185 | 1,076,900 | 3,185 |
| 2021-03-12 | 3,100 | 3,200 | 3,085 | 3,190 | 1,391,100 | 3,190 |
| 2021-03-11 | 3,130 | 3,260 | 3,065 | 3,075 | 3,050,000 | 3,075 |
| 2021-03-10 | 3,210 | 3,220 | 3,170 | 3,200 | 1,196,000 | 3,200 |
| 2021-03-09 | 3,275 | 3,280 | 3,195 | 3,210 | 1,207,400 | 3,210 |
| 2021-03-08 | 3,335 | 3,360 | 3,285 | 3,290 | 690,000 | 3,290 |
| 2021-03-05 | 3,210 | 3,290 | 3,160 | 3,290 | 819,100 | 3,290 |
| 2021-03-04 | 3,305 | 3,325 | 3,245 | 3,270 | 464,800 | 3,270 |
| 2021-03-03 | 3,345 | 3,380 | 3,320 | 3,360 | 667,000 | 3,360 |
| 2021-03-02 | 3,335 | 3,340 | 3,260 | 3,330 | 594,600 | 3,330 |
| 2021-03-01 | 3,295 | 3,355 | 3,255 | 3,300 | 437,000 | 3,300 |
| 2021-02-26 | 3,250 | 3,310 | 3,245 | 3,250 | 960,700 | 3,250 |
| 2021-02-25 | 3,260 | 3,345 | 3,245 | 3,285 | 752,100 | 3,285 |
| 2021-02-24 | 3,430 | 3,440 | 3,280 | 3,310 | 781,600 | 3,310 |
| 2021-02-22 | 3,490 | 3,490 | 3,430 | 3,455 | 596,400 | 3,455 |
| 2021-02-19 | 3,520 | 3,540 | 3,450 | 3,475 | 461,600 | 3,475 |
| 2021-02-18 | 3,530 | 3,565 | 3,505 | 3,525 | 398,500 | 3,525 |
| 2021-02-17 | 3,610 | 3,635 | 3,545 | 3,565 | 312,000 | 3,565 |
| 2021-02-16 | 3,580 | 3,635 | 3,535 | 3,605 | 447,500 | 3,605 |
| 2021-02-15 | 3,485 | 3,580 | 3,460 | 3,555 | 626,900 | 3,555 |
| 2021-02-12 | 3,595 | 3,595 | 3,485 | 3,520 | 486,600 | 3,520 |
| 2021-02-10 | 3,595 | 3,615 | 3,510 | 3,575 | 508,600 | 3,575 |
| 2021-02-09 | 3,575 | 3,630 | 3,525 | 3,565 | 609,500 | 3,565 |
| 2021-02-08 | 3,535 | 3,615 | 3,505 | 3,600 | 995,800 | 3,600 |
| 2021-02-05 | 3,505 | 3,560 | 3,490 | 3,515 | 696,900 | 3,515 |
| 2021-02-04 | 3,575 | 3,620 | 3,470 | 3,505 | 727,000 | 3,505 |
| 2021-02-03 | 3,600 | 3,655 | 3,565 | 3,615 | 714,900 | 3,615 |
| 2021-02-02 | 3,535 | 3,655 | 3,480 | 3,600 | 672,200 | 3,600 |
| 2021-02-01 | 3,390 | 3,555 | 3,370 | 3,510 | 861,200 | 3,510 |
| 2021-01-29 | 3,585 | 3,615 | 3,395 | 3,405 | 1,593,700 | 3,405 |
| 2021-01-28 | 3,495 | 3,640 | 3,380 | 3,615 | 2,567,300 | 3,615 |
| 2021-01-27 | 3,275 | 3,400 | 3,250 | 3,380 | 1,604,600 | 3,380 |
| 2021-01-26 | 3,195 | 3,260 | 3,180 | 3,230 | 852,500 | 3,230 |
| 2021-01-25 | 3,180 | 3,210 | 3,150 | 3,210 | 427,200 | 3,210 |
| 2021-01-22 | 3,145 | 3,175 | 3,110 | 3,160 | 575,500 | 3,160 |
| 2021-01-21 | 3,055 | 3,150 | 3,050 | 3,150 | 888,000 | 3,150 |
| 2021-01-20 | 3,075 | 3,090 | 3,020 | 3,050 | 561,300 | 3,050 |
| 2021-01-19 | 3,070 | 3,095 | 3,035 | 3,075 | 711,400 | 3,075 |
| 2021-01-18 | 3,100 | 3,110 | 3,075 | 3,095 | 578,500 | 3,095 |
| 2021-01-15 | 3,220 | 3,235 | 3,140 | 3,160 | 741,000 | 3,160 |
| 2021-01-14 | 3,220 | 3,320 | 3,210 | 3,225 | 1,107,800 | 3,225 |
| 2021-01-13 | 3,250 | 3,330 | 3,240 | 3,290 | 1,189,600 | 3,290 |
| 2021-01-12 | 3,360 | 3,365 | 3,225 | 3,270 | 961,800 | 3,270 |
| 2021-01-08 | 3,415 | 3,420 | 3,365 | 3,420 | 633,700 | 3,420 |
| 2021-01-07 | 3,400 | 3,495 | 3,390 | 3,445 | 438,000 | 3,445 |
| 2021-01-06 | 3,380 | 3,400 | 3,315 | 3,345 | 292,100 | 3,345 |
| 2021-01-05 | 3,385 | 3,425 | 3,380 | 3,420 | 319,000 | 3,420 |
| 2021-01-04 | 3,455 | 3,460 | 3,325 | 3,370 | 262,700 | 3,370 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株