3480 (株)ジェイ・エス・ビー 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 | 3,095 | 3,180 | 3,080 | 3,160 | 34,800 | 1,580 |
| 2021-12-29 | 2,986 | 3,100 | 2,986 | 3,095 | 42,500 | 1,547.50 |
| 2021-12-28 | 2,967 | 2,986 | 2,922 | 2,986 | 46,000 | 1,493 |
| 2021-12-27 | 3,015 | 3,015 | 2,951 | 2,967 | 32,200 | 1,483.50 |
| 2021-12-24 | 2,936 | 3,020 | 2,934 | 2,992 | 37,000 | 1,496 |
| 2021-12-23 | 2,960 | 2,960 | 2,899 | 2,952 | 55,900 | 1,476 |
| 2021-12-22 | 2,978 | 3,000 | 2,920 | 2,946 | 44,200 | 1,473 |
| 2021-12-21 | 2,912 | 3,015 | 2,883 | 2,972 | 67,900 | 1,486 |
| 2021-12-20 | 3,005 | 3,015 | 2,833 | 2,862 | 105,000 | 1,431 |
| 2021-12-17 | 3,050 | 3,135 | 3,010 | 3,045 | 97,800 | 1,522.50 |
| 2021-12-16 | 3,100 | 3,120 | 3,015 | 3,055 | 94,600 | 1,527.50 |
| 2021-12-15 | 2,910 | 3,170 | 2,910 | 3,135 | 323,700 | 1,567.50 |
| 2021-12-14 | 2,825 | 2,862 | 2,742 | 2,760 | 57,400 | 1,380 |
| 2021-12-13 | 2,914 | 2,914 | 2,823 | 2,850 | 31,800 | 1,425 |
| 2021-12-10 | 2,890 | 2,914 | 2,877 | 2,897 | 15,100 | 1,448.50 |
| 2021-12-09 | 2,870 | 2,932 | 2,870 | 2,890 | 21,200 | 1,445 |
| 2021-12-08 | 2,902 | 2,921 | 2,861 | 2,879 | 41,400 | 1,439.50 |
| 2021-12-07 | 2,920 | 2,920 | 2,856 | 2,888 | 42,700 | 1,444 |
| 2021-12-06 | 2,878 | 2,920 | 2,837 | 2,905 | 24,600 | 1,452.50 |
| 2021-12-03 | 2,829 | 2,878 | 2,809 | 2,875 | 35,900 | 1,437.50 |
| 2021-12-02 | 2,854 | 2,884 | 2,812 | 2,813 | 24,200 | 1,406.50 |
| 2021-12-01 | 2,834 | 2,879 | 2,738 | 2,854 | 62,600 | 1,427 |
| 2021-11-30 | 2,782 | 2,845 | 2,734 | 2,734 | 48,100 | 1,367 |
| 2021-11-29 | 2,877 | 2,888 | 2,764 | 2,777 | 52,900 | 1,388.50 |
| 2021-11-26 | 2,904 | 2,913 | 2,843 | 2,884 | 41,500 | 1,442 |
| 2021-11-25 | 2,922 | 2,929 | 2,892 | 2,906 | 22,900 | 1,453 |
| 2021-11-24 | 2,919 | 2,934 | 2,902 | 2,918 | 33,200 | 1,459 |
| 2021-11-22 | 2,914 | 2,948 | 2,892 | 2,941 | 28,300 | 1,470.50 |
| 2021-11-19 | 2,952 | 2,954 | 2,864 | 2,900 | 43,500 | 1,450 |
| 2021-11-18 | 2,957 | 2,961 | 2,906 | 2,923 | 50,500 | 1,461.50 |
| 2021-11-17 | 2,920 | 2,960 | 2,898 | 2,923 | 47,100 | 1,461.50 |
| 2021-11-16 | 2,949 | 2,968 | 2,914 | 2,927 | 36,600 | 1,463.50 |
| 2021-11-15 | 2,981 | 3,000 | 2,908 | 2,913 | 36,900 | 1,456.50 |
| 2021-11-12 | 2,880 | 2,981 | 2,871 | 2,981 | 63,500 | 1,490.50 |
| 2021-11-11 | 2,849 | 2,866 | 2,834 | 2,856 | 29,400 | 1,428 |
| 2021-11-10 | 2,840 | 2,897 | 2,840 | 2,849 | 56,000 | 1,424.50 |
| 2021-11-09 | 2,837 | 2,861 | 2,789 | 2,821 | 43,700 | 1,410.50 |
| 2021-11-08 | 2,830 | 2,848 | 2,801 | 2,817 | 39,000 | 1,408.50 |
| 2021-11-05 | 2,817 | 2,848 | 2,816 | 2,835 | 34,500 | 1,417.50 |
| 2021-11-04 | 2,840 | 2,840 | 2,791 | 2,817 | 42,000 | 1,408.50 |
| 2021-11-02 | 2,877 | 2,881 | 2,833 | 2,852 | 43,300 | 1,426 |
| 2021-11-01 | 2,899 | 2,923 | 2,868 | 2,876 | 45,200 | 1,438 |
| 2021-10-29 | 2,851 | 2,881 | 2,821 | 2,868 | 54,400 | 1,434 |
| 2021-10-28 | 2,842 | 2,874 | 2,774 | 2,870 | 70,800 | 1,435 |
| 2021-10-27 | 2,944 | 2,944 | 2,831 | 2,871 | 135,300 | 1,435.50 |
| 2021-10-26 | - | - | - | 2,924 | - | 1,462 |
| 2021-10-25 | 2,939 | 2,962 | 2,880 | 2,924 | 57,200 | 1,462 |
| 2021-10-22 | 3,005 | 3,015 | 2,949 | 2,949 | 36,000 | 1,474.50 |
| 2021-10-21 | 2,962 | 3,035 | 2,937 | 2,985 | 72,300 | 1,492.50 |
| 2021-10-20 | 2,950 | 3,035 | 2,949 | 2,974 | 79,400 | 1,487 |
| 2021-10-19 | 2,889 | 2,934 | 2,881 | 2,931 | 45,800 | 1,465.50 |
| 2021-10-18 | 2,856 | 2,890 | 2,849 | 2,889 | 39,300 | 1,444.50 |
| 2021-10-15 | 2,848 | 2,869 | 2,820 | 2,855 | 35,500 | 1,427.50 |
| 2021-10-14 | 2,867 | 2,867 | 2,780 | 2,820 | 88,500 | 1,410 |
| 2021-10-13 | 2,875 | 2,890 | 2,840 | 2,845 | 48,000 | 1,422.50 |
| 2021-10-12 | 2,918 | 2,950 | 2,868 | 2,898 | 71,000 | 1,449 |
| 2021-10-11 | 2,866 | 2,918 | 2,845 | 2,918 | 68,200 | 1,459 |
| 2021-10-08 | 2,880 | 2,920 | 2,866 | 2,866 | 47,600 | 1,433 |
| 2021-10-07 | 2,910 | 2,910 | 2,865 | 2,874 | 41,900 | 1,437 |
| 2021-10-06 | 2,981 | 3,010 | 2,881 | 2,890 | 43,600 | 1,445 |
| 2021-10-05 | 3,000 | 3,000 | 2,862 | 2,959 | 60,400 | 1,479.50 |
| 2021-10-04 | 3,085 | 3,140 | 3,035 | 3,035 | 42,000 | 1,517.50 |
| 2021-10-01 | 3,090 | 3,115 | 3,040 | 3,060 | 48,700 | 1,530 |
| 2021-09-30 | 3,115 | 3,140 | 3,085 | 3,125 | 41,400 | 1,562.50 |
| 2021-09-29 | 3,105 | 3,230 | 3,080 | 3,125 | 50,500 | 1,562.50 |
| 2021-09-28 | 3,140 | 3,140 | 3,055 | 3,100 | 34,700 | 1,550 |
| 2021-09-27 | 3,120 | 3,135 | 3,060 | 3,120 | 27,000 | 1,560 |
| 2021-09-24 | 3,105 | 3,135 | 3,085 | 3,105 | 45,900 | 1,552.50 |
| 2021-09-22 | 3,095 | 3,165 | 3,030 | 3,035 | 69,800 | 1,517.50 |
| 2021-09-21 | 3,105 | 3,120 | 3,055 | 3,070 | 72,400 | 1,535 |
| 2021-09-17 | 3,230 | 3,275 | 3,180 | 3,195 | 83,900 | 1,597.50 |
| 2021-09-16 | 3,340 | 3,340 | 3,205 | 3,230 | 53,500 | 1,615 |
| 2021-09-15 | 3,320 | 3,365 | 3,280 | 3,320 | 67,700 | 1,660 |
| 2021-09-14 | 3,525 | 3,525 | 3,265 | 3,320 | 149,400 | 1,660 |
| 2021-09-13 | 3,405 | 3,530 | 3,400 | 3,495 | 97,000 | 1,747.50 |
| 2021-09-10 | 3,360 | 3,425 | 3,340 | 3,405 | 33,700 | 1,702.50 |
| 2021-09-09 | 3,360 | 3,390 | 3,345 | 3,350 | 12,100 | 1,675 |
| 2021-09-08 | 3,330 | 3,365 | 3,300 | 3,360 | 38,800 | 1,680 |
| 2021-09-07 | 3,430 | 3,435 | 3,375 | 3,400 | 37,400 | 1,700 |
| 2021-09-06 | 3,360 | 3,435 | 3,335 | 3,385 | 68,300 | 1,692.50 |
| 2021-09-03 | 3,355 | 3,380 | 3,345 | 3,360 | 23,900 | 1,680 |
| 2021-09-02 | 3,400 | 3,435 | 3,355 | 3,360 | 25,700 | 1,680 |
| 2021-09-01 | 3,460 | 3,460 | 3,380 | 3,380 | 20,500 | 1,690 |
| 2021-08-31 | 3,445 | 3,480 | 3,395 | 3,460 | 32,900 | 1,730 |
| 2021-08-30 | 3,425 | 3,445 | 3,415 | 3,445 | 20,100 | 1,722.50 |
| 2021-08-27 | 3,400 | 3,450 | 3,385 | 3,395 | 18,500 | 1,697.50 |
| 2021-08-26 | 3,385 | 3,420 | 3,355 | 3,400 | 23,800 | 1,700 |
| 2021-08-25 | 3,365 | 3,385 | 3,355 | 3,365 | 22,900 | 1,682.50 |
| 2021-08-24 | 3,350 | 3,405 | 3,350 | 3,365 | 38,000 | 1,682.50 |
| 2021-08-23 | 3,335 | 3,380 | 3,305 | 3,315 | 24,900 | 1,657.50 |
| 2021-08-20 | 3,410 | 3,420 | 3,300 | 3,345 | 42,500 | 1,672.50 |
| 2021-08-19 | 3,365 | 3,420 | 3,305 | 3,375 | 118,300 | 1,687.50 |
| 2021-08-18 | 3,300 | 3,380 | 3,280 | 3,370 | 75,500 | 1,685 |
| 2021-08-17 | 3,405 | 3,430 | 3,310 | 3,310 | 90,800 | 1,655 |
| 2021-08-16 | 3,505 | 3,520 | 3,390 | 3,395 | 62,400 | 1,697.50 |
| 2021-08-13 | 3,445 | 3,530 | 3,415 | 3,505 | 186,700 | 1,752.50 |
| 2021-08-12 | 3,500 | 3,505 | 3,410 | 3,445 | 538,200 | 1,722.50 |
| 2021-08-11 | 3,505 | 3,525 | 3,450 | 3,460 | 251,800 | 1,730 |
| 2021-08-10 | 3,600 | 3,615 | 3,490 | 3,500 | 115,500 | 1,750 |
| 2021-08-06 | 3,655 | 3,715 | 3,580 | 3,590 | 130,600 | 1,795 |
| 2021-08-05 | 3,650 | 3,770 | 3,595 | 3,620 | 427,300 | 1,810 |
| 2021-08-04 | 3,760 | 3,775 | 3,625 | 3,650 | 223,800 | 1,825 |
| 2021-08-03 | 3,765 | 3,840 | 3,740 | 3,755 | 88,200 | 1,877.50 |
| 2021-08-02 | 3,880 | 3,935 | 3,730 | 3,750 | 71,400 | 1,875 |
| 2021-07-30 | 3,950 | 3,975 | 3,855 | 3,875 | 74,100 | 1,937.50 |
| 2021-07-29 | 3,850 | 3,945 | 3,820 | 3,945 | 73,300 | 1,972.50 |
| 2021-07-28 | 3,880 | 3,915 | 3,840 | 3,900 | 76,900 | 1,950 |
| 2021-07-27 | 3,900 | 3,995 | 3,850 | 3,880 | 1,212,400 | 1,940 |
| 2021-07-26 | 4,190 | 4,370 | 4,190 | 4,310 | 15,900 | 2,155 |
| 2021-07-21 | 4,210 | 4,285 | 4,180 | 4,190 | 19,700 | 2,095 |
| 2021-07-20 | 4,095 | 4,185 | 4,015 | 4,160 | 10,300 | 2,080 |
| 2021-07-19 | 4,240 | 4,240 | 4,025 | 4,100 | 17,400 | 2,050 |
| 2021-07-16 | 4,155 | 4,325 | 4,155 | 4,310 | 16,800 | 2,155 |
| 2021-07-15 | 4,150 | 4,240 | 4,115 | 4,210 | 19,500 | 2,105 |
| 2021-07-14 | 3,970 | 4,265 | 3,970 | 4,150 | 26,100 | 2,075 |
| 2021-07-13 | 3,880 | 3,995 | 3,865 | 3,960 | 14,000 | 1,980 |
| 2021-07-12 | 3,815 | 3,925 | 3,795 | 3,905 | 9,200 | 1,952.50 |
| 2021-07-09 | 3,820 | 3,870 | 3,795 | 3,795 | 15,100 | 1,897.50 |
| 2021-07-08 | 3,915 | 3,970 | 3,880 | 3,880 | 7,300 | 1,940 |
| 2021-07-07 | 3,890 | 4,040 | 3,890 | 3,950 | 10,800 | 1,975 |
| 2021-07-06 | 3,885 | 3,975 | 3,855 | 3,925 | 6,800 | 1,962.50 |
| 2021-07-05 | 3,890 | 3,920 | 3,795 | 3,890 | 18,200 | 1,945 |
| 2021-07-02 | 3,860 | 3,965 | 3,790 | 3,850 | 27,000 | 1,925 |
| 2021-07-01 | 3,850 | 3,870 | 3,770 | 3,790 | 18,500 | 1,895 |
| 2021-06-30 | 3,775 | 3,900 | 3,775 | 3,885 | 5,200 | 1,942.50 |
| 2021-06-29 | 3,855 | 3,855 | 3,765 | 3,795 | 7,200 | 1,897.50 |
| 2021-06-28 | 4,010 | 4,010 | 3,820 | 3,855 | 19,500 | 1,927.50 |
| 2021-06-25 | 3,960 | 3,960 | 3,825 | 3,905 | 8,900 | 1,952.50 |
| 2021-06-24 | 3,830 | 3,945 | 3,790 | 3,900 | 17,900 | 1,950 |
| 2021-06-23 | 3,760 | 3,895 | 3,760 | 3,815 | 14,700 | 1,907.50 |
| 2021-06-22 | 3,695 | 3,790 | 3,650 | 3,760 | 7,800 | 1,880 |
| 2021-06-21 | 3,750 | 3,750 | 3,650 | 3,650 | 7,800 | 1,825 |
| 2021-06-18 | 3,790 | 3,830 | 3,725 | 3,750 | 9,600 | 1,875 |
| 2021-06-17 | 3,800 | 3,805 | 3,730 | 3,740 | 7,000 | 1,870 |
| 2021-06-16 | 3,710 | 3,840 | 3,710 | 3,840 | 18,700 | 1,920 |
| 2021-06-15 | 3,795 | 3,810 | 3,690 | 3,735 | 21,900 | 1,867.50 |
| 2021-06-14 | 3,760 | 3,880 | 3,670 | 3,775 | 58,000 | 1,887.50 |
| 2021-06-11 | 3,525 | 3,525 | 3,415 | 3,510 | 17,100 | 1,755 |
| 2021-06-10 | 3,575 | 3,620 | 3,510 | 3,545 | 7,200 | 1,772.50 |
| 2021-06-09 | 3,520 | 3,600 | 3,520 | 3,540 | 10,300 | 1,770 |
| 2021-06-08 | 3,340 | 3,570 | 3,340 | 3,550 | 7,200 | 1,775 |
| 2021-06-07 | 3,470 | 3,500 | 3,335 | 3,345 | 10,300 | 1,672.50 |
| 2021-06-04 | 3,590 | 3,590 | 3,470 | 3,470 | 3,600 | 1,735 |
| 2021-06-03 | 3,485 | 3,590 | 3,485 | 3,590 | 15,800 | 1,795 |
| 2021-06-02 | 3,440 | 3,505 | 3,430 | 3,505 | 5,400 | 1,752.50 |
| 2021-06-01 | 3,490 | 3,510 | 3,450 | 3,470 | 4,600 | 1,735 |
| 2021-05-31 | 3,525 | 3,525 | 3,475 | 3,475 | 3,900 | 1,737.50 |
| 2021-05-28 | 3,545 | 3,545 | 3,500 | 3,525 | 2,400 | 1,762.50 |
| 2021-05-27 | 3,500 | 3,540 | 3,475 | 3,525 | 18,300 | 1,762.50 |
| 2021-05-26 | 3,460 | 3,485 | 3,450 | 3,460 | 1,900 | 1,730 |
| 2021-05-25 | 3,470 | 3,490 | 3,445 | 3,465 | 3,100 | 1,732.50 |
| 2021-05-24 | 3,460 | 3,525 | 3,460 | 3,470 | 4,300 | 1,735 |
| 2021-05-21 | 3,530 | 3,560 | 3,460 | 3,460 | 10,400 | 1,730 |
| 2021-05-20 | 3,530 | 3,625 | 3,490 | 3,505 | 19,000 | 1,752.50 |
| 2021-05-19 | 3,505 | 3,565 | 3,405 | 3,535 | 18,600 | 1,767.50 |
| 2021-05-18 | 3,370 | 3,580 | 3,365 | 3,580 | 32,600 | 1,790 |
| 2021-05-17 | 3,400 | 3,440 | 3,370 | 3,440 | 5,800 | 1,720 |
| 2021-05-14 | 3,330 | 3,405 | 3,320 | 3,355 | 10,400 | 1,677.50 |
| 2021-05-13 | 3,305 | 3,350 | 3,255 | 3,255 | 6,300 | 1,627.50 |
| 2021-05-12 | 3,400 | 3,405 | 3,305 | 3,305 | 5,100 | 1,652.50 |
| 2021-05-11 | 3,395 | 3,475 | 3,350 | 3,360 | 19,900 | 1,680 |
| 2021-05-10 | 3,360 | 3,455 | 3,360 | 3,455 | 7,300 | 1,727.50 |
| 2021-05-07 | 3,270 | 3,365 | 3,265 | 3,340 | 8,400 | 1,670 |
| 2021-05-06 | 3,265 | 3,305 | 3,260 | 3,260 | 3,500 | 1,630 |
| 2021-04-30 | 3,250 | 3,320 | 3,195 | 3,290 | 5,400 | 1,645 |
| 2021-04-28 | 3,295 | 3,315 | 3,250 | 3,255 | 6,500 | 1,627.50 |
| 2021-04-27 | 3,395 | 3,395 | 3,265 | 3,295 | 16,000 | 1,647.50 |
| 2021-04-26 | 3,350 | 3,430 | 3,340 | 3,380 | 11,700 | 1,690 |
| 2021-04-23 | 3,415 | 3,435 | 3,345 | 3,345 | 5,600 | 1,672.50 |
| 2021-04-22 | 3,390 | 3,445 | 3,340 | 3,445 | 9,200 | 1,722.50 |
| 2021-04-21 | 3,375 | 3,415 | 3,325 | 3,325 | 12,700 | 1,662.50 |
| 2021-04-20 | 3,420 | 3,475 | 3,395 | 3,435 | 12,800 | 1,717.50 |
| 2021-04-19 | 3,300 | 3,520 | 3,285 | 3,450 | 14,500 | 1,725 |
| 2021-04-16 | 3,165 | 3,320 | 3,135 | 3,300 | 12,700 | 1,650 |
| 2021-04-15 | 3,215 | 3,230 | 3,155 | 3,185 | 10,500 | 1,592.50 |
| 2021-04-14 | 3,205 | 3,260 | 3,160 | 3,240 | 11,100 | 1,620 |
| 2021-04-13 | 3,065 | 3,280 | 3,055 | 3,235 | 23,900 | 1,617.50 |
| 2021-04-12 | 3,140 | 3,160 | 3,065 | 3,065 | 7,000 | 1,532.50 |
| 2021-04-09 | 3,170 | 3,210 | 3,150 | 3,150 | 9,100 | 1,575 |
| 2021-04-08 | 3,210 | 3,240 | 3,070 | 3,180 | 23,100 | 1,590 |
| 2021-04-07 | 3,210 | 3,235 | 3,175 | 3,210 | 7,500 | 1,605 |
| 2021-04-06 | 3,300 | 3,300 | 3,190 | 3,210 | 10,200 | 1,605 |
| 2021-04-05 | 3,170 | 3,360 | 3,170 | 3,335 | 14,600 | 1,667.50 |
| 2021-04-02 | 3,265 | 3,265 | 3,155 | 3,170 | 9,000 | 1,585 |
| 2021-04-01 | 3,280 | 3,340 | 3,215 | 3,220 | 10,800 | 1,610 |
| 2021-03-31 | 3,180 | 3,295 | 3,170 | 3,295 | 17,500 | 1,647.50 |
| 2021-03-30 | 3,300 | 3,310 | 3,170 | 3,180 | 12,000 | 1,590 |
| 2021-03-29 | 3,345 | 3,345 | 3,215 | 3,285 | 22,600 | 1,642.50 |
| 2021-03-26 | 3,295 | 3,320 | 3,230 | 3,285 | 14,000 | 1,642.50 |
| 2021-03-25 | 3,200 | 3,325 | 3,200 | 3,295 | 16,900 | 1,647.50 |
| 2021-03-24 | 3,265 | 3,265 | 3,185 | 3,185 | 12,000 | 1,592.50 |
| 2021-03-23 | 3,320 | 3,385 | 3,280 | 3,310 | 10,300 | 1,655 |
| 2021-03-22 | 3,435 | 3,440 | 3,320 | 3,320 | 14,300 | 1,660 |
| 2021-03-19 | 3,370 | 3,475 | 3,365 | 3,475 | 14,200 | 1,737.50 |
| 2021-03-18 | 3,400 | 3,430 | 3,345 | 3,370 | 10,800 | 1,685 |
| 2021-03-17 | 3,390 | 3,400 | 3,350 | 3,400 | 6,200 | 1,700 |
| 2021-03-16 | 3,445 | 3,445 | 3,340 | 3,390 | 11,300 | 1,695 |
| 2021-03-15 | 3,380 | 3,460 | 3,330 | 3,445 | 14,600 | 1,722.50 |
| 2021-03-12 | 3,535 | 3,535 | 3,385 | 3,410 | 15,100 | 1,705 |
| 2021-03-11 | 3,430 | 3,515 | 3,390 | 3,500 | 12,300 | 1,750 |
| 2021-03-10 | 3,545 | 3,545 | 3,435 | 3,435 | 12,100 | 1,717.50 |
| 2021-03-09 | 3,425 | 3,580 | 3,385 | 3,550 | 24,900 | 1,775 |
| 2021-03-08 | 3,455 | 3,505 | 3,405 | 3,425 | 13,200 | 1,712.50 |
| 2021-03-05 | 3,425 | 3,480 | 3,380 | 3,455 | 13,500 | 1,727.50 |
| 2021-03-04 | 3,460 | 3,465 | 3,365 | 3,445 | 15,800 | 1,722.50 |
| 2021-03-03 | 3,480 | 3,510 | 3,445 | 3,480 | 10,000 | 1,740 |
| 2021-03-02 | 3,455 | 3,520 | 3,360 | 3,480 | 13,000 | 1,740 |
| 2021-03-01 | 3,490 | 3,580 | 3,445 | 3,445 | 14,200 | 1,722.50 |
| 2021-02-26 | 3,385 | 3,440 | 3,320 | 3,385 | 10,700 | 1,692.50 |
| 2021-02-25 | 3,370 | 3,425 | 3,285 | 3,385 | 11,500 | 1,692.50 |
| 2021-02-24 | 3,470 | 3,470 | 3,335 | 3,365 | 6,300 | 1,682.50 |
| 2021-02-22 | 3,405 | 3,470 | 3,400 | 3,470 | 6,500 | 1,735 |
| 2021-02-19 | 3,280 | 3,450 | 3,280 | 3,365 | 12,900 | 1,682.50 |
| 2021-02-18 | 3,395 | 3,440 | 3,315 | 3,335 | 10,300 | 1,667.50 |
| 2021-02-17 | 3,425 | 3,460 | 3,385 | 3,425 | 6,000 | 1,712.50 |
| 2021-02-16 | 3,490 | 3,530 | 3,400 | 3,425 | 5,300 | 1,712.50 |
| 2021-02-15 | 3,510 | 3,510 | 3,410 | 3,490 | 9,900 | 1,745 |
| 2021-02-12 | 3,650 | 3,650 | 3,515 | 3,515 | 4,900 | 1,757.50 |
| 2021-02-10 | 3,665 | 3,730 | 3,640 | 3,650 | 18,400 | 1,825 |
| 2021-02-09 | 3,555 | 3,725 | 3,535 | 3,675 | 20,100 | 1,837.50 |
| 2021-02-08 | 3,475 | 3,600 | 3,475 | 3,555 | 22,900 | 1,777.50 |
| 2021-02-05 | 3,395 | 3,535 | 3,395 | 3,505 | 11,900 | 1,752.50 |
| 2021-02-04 | 3,445 | 3,445 | 3,370 | 3,390 | 5,200 | 1,695 |
| 2021-02-03 | 3,430 | 3,485 | 3,425 | 3,465 | 4,400 | 1,732.50 |
| 2021-02-02 | 3,415 | 3,465 | 3,380 | 3,430 | 4,600 | 1,715 |
| 2021-02-01 | 3,400 | 3,435 | 3,350 | 3,380 | 7,600 | 1,690 |
| 2021-01-29 | 3,445 | 3,470 | 3,380 | 3,400 | 10,800 | 1,700 |
| 2021-01-28 | 3,385 | 3,420 | 3,305 | 3,375 | 7,500 | 1,687.50 |
| 2021-01-27 | 3,555 | 3,555 | 3,385 | 3,385 | 12,000 | 1,692.50 |
| 2021-01-26 | 3,570 | 3,570 | 3,435 | 3,485 | 7,800 | 1,742.50 |
| 2021-01-25 | 3,445 | 3,590 | 3,400 | 3,580 | 8,400 | 1,790 |
| 2021-01-22 | 3,485 | 3,485 | 3,445 | 3,450 | 3,000 | 1,725 |
| 2021-01-21 | 3,430 | 3,485 | 3,420 | 3,485 | 7,500 | 1,742.50 |
| 2021-01-20 | 3,380 | 3,480 | 3,345 | 3,465 | 5,700 | 1,732.50 |
| 2021-01-19 | 3,490 | 3,490 | 3,400 | 3,400 | 6,800 | 1,700 |
| 2021-01-18 | 3,395 | 3,460 | 3,385 | 3,440 | 5,700 | 1,720 |
| 2021-01-15 | 3,320 | 3,425 | 3,310 | 3,400 | 14,300 | 1,700 |
| 2021-01-14 | 3,450 | 3,450 | 3,300 | 3,320 | 11,300 | 1,660 |
| 2021-01-13 | 3,375 | 3,435 | 3,350 | 3,430 | 5,800 | 1,715 |
| 2021-01-12 | 3,380 | 3,410 | 3,305 | 3,370 | 12,500 | 1,685 |
| 2021-01-08 | 3,385 | 3,400 | 3,280 | 3,400 | 19,700 | 1,700 |
| 2021-01-07 | 3,375 | 3,415 | 3,350 | 3,380 | 6,300 | 1,690 |
| 2021-01-06 | 3,430 | 3,430 | 3,315 | 3,320 | 5,800 | 1,660 |
| 2021-01-05 | 3,410 | 3,460 | 3,335 | 3,435 | 12,800 | 1,717.50 |
| 2021-01-04 | 3,480 | 3,480 | 3,380 | 3,410 | 7,200 | 1,705 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株
