9467 (株)アルファポリス 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 | 4,070 | 4,070 | 3,915 | 4,005 | 16,500 | 4,005 |
| 2021-12-29 | 4,130 | 4,200 | 4,055 | 4,080 | 16,200 | 4,080 |
| 2021-12-28 | 4,010 | 4,170 | 3,955 | 4,135 | 29,700 | 4,135 |
| 2021-12-27 | 4,040 | 4,050 | 3,900 | 3,940 | 23,100 | 3,940 |
| 2021-12-24 | 3,870 | 3,970 | 3,860 | 3,970 | 19,000 | 3,970 |
| 2021-12-23 | 3,925 | 3,990 | 3,830 | 3,870 | 18,300 | 3,870 |
| 2021-12-22 | 3,765 | 3,875 | 3,765 | 3,845 | 23,500 | 3,845 |
| 2021-12-21 | 3,675 | 3,770 | 3,670 | 3,765 | 23,600 | 3,765 |
| 2021-12-20 | 3,690 | 3,750 | 3,610 | 3,665 | 29,900 | 3,665 |
| 2021-12-17 | 3,650 | 3,760 | 3,575 | 3,680 | 35,200 | 3,680 |
| 2021-12-16 | 3,910 | 3,920 | 3,740 | 3,790 | 17,300 | 3,790 |
| 2021-12-15 | 3,655 | 3,795 | 3,655 | 3,760 | 13,800 | 3,760 |
| 2021-12-14 | 3,800 | 3,800 | 3,645 | 3,650 | 26,000 | 3,650 |
| 2021-12-13 | 3,825 | 3,870 | 3,785 | 3,850 | 18,200 | 3,850 |
| 2021-12-10 | 3,810 | 3,880 | 3,750 | 3,815 | 19,200 | 3,815 |
| 2021-12-09 | 3,875 | 3,880 | 3,740 | 3,740 | 32,100 | 3,740 |
| 2021-12-08 | 3,915 | 4,035 | 3,835 | 3,845 | 41,500 | 3,845 |
| 2021-12-07 | 3,630 | 3,770 | 3,630 | 3,760 | 20,900 | 3,760 |
| 2021-12-06 | 3,640 | 3,675 | 3,525 | 3,560 | 27,200 | 3,560 |
| 2021-12-03 | 3,600 | 3,705 | 3,560 | 3,705 | 29,800 | 3,705 |
| 2021-12-02 | 3,555 | 3,555 | 3,410 | 3,475 | 51,500 | 3,475 |
| 2021-12-01 | 3,730 | 3,800 | 3,565 | 3,625 | 62,300 | 3,625 |
| 2021-11-30 | 3,995 | 4,035 | 3,730 | 3,730 | 38,300 | 3,730 |
| 2021-11-29 | 3,980 | 4,085 | 3,970 | 4,000 | 13,700 | 4,000 |
| 2021-11-26 | 4,045 | 4,085 | 3,935 | 4,050 | 22,800 | 4,050 |
| 2021-11-25 | 4,210 | 4,300 | 4,095 | 4,140 | 15,800 | 4,140 |
| 2021-11-24 | 4,175 | 4,220 | 4,035 | 4,170 | 27,200 | 4,170 |
| 2021-11-22 | 4,340 | 4,400 | 4,210 | 4,245 | 25,100 | 4,245 |
| 2021-11-19 | 4,260 | 4,425 | 4,215 | 4,380 | 31,300 | 4,380 |
| 2021-11-18 | 4,445 | 4,445 | 4,160 | 4,260 | 94,300 | 4,260 |
| 2021-11-17 | 4,205 | 4,575 | 4,175 | 4,465 | 130,700 | 4,465 |
| 2021-11-16 | 3,780 | 4,180 | 3,755 | 4,140 | 167,900 | 4,140 |
| 2021-11-15 | 3,505 | 3,940 | 3,505 | 3,835 | 128,700 | 3,835 |
| 2021-11-12 | 3,360 | 3,605 | 3,290 | 3,440 | 220,800 | 3,440 |
| 2021-11-11 | 3,080 | 3,125 | 3,020 | 3,080 | 51,200 | 3,080 |
| 2021-11-10 | 3,000 | 3,085 | 3,000 | 3,080 | 17,100 | 3,080 |
| 2021-11-09 | 3,040 | 3,065 | 3,000 | 3,005 | 17,500 | 3,005 |
| 2021-11-08 | 3,130 | 3,130 | 3,025 | 3,060 | 28,100 | 3,060 |
| 2021-11-05 | 3,075 | 3,130 | 3,055 | 3,130 | 17,400 | 3,130 |
| 2021-11-04 | 3,080 | 3,090 | 3,050 | 3,075 | 13,300 | 3,075 |
| 2021-11-02 | 3,095 | 3,100 | 3,050 | 3,050 | 13,200 | 3,050 |
| 2021-11-01 | 3,105 | 3,120 | 3,030 | 3,085 | 25,700 | 3,085 |
| 2021-10-29 | 3,205 | 3,225 | 3,075 | 3,095 | 36,300 | 3,095 |
| 2021-10-28 | 3,200 | 3,245 | 3,175 | 3,220 | 21,900 | 3,220 |
| 2021-10-27 | 3,150 | 3,180 | 3,145 | 3,180 | 8,900 | 3,180 |
| 2021-10-26 | 3,145 | 3,190 | 3,140 | 3,170 | 8,100 | 3,170 |
| 2021-10-25 | 3,150 | 3,165 | 3,085 | 3,115 | 17,500 | 3,115 |
| 2021-10-22 | 3,170 | 3,215 | 3,105 | 3,180 | 14,500 | 3,180 |
| 2021-10-21 | 3,255 | 3,255 | 3,140 | 3,170 | 32,300 | 3,170 |
| 2021-10-20 | 3,310 | 3,310 | 3,245 | 3,270 | 12,400 | 3,270 |
| 2021-10-19 | 3,255 | 3,305 | 3,220 | 3,300 | 14,500 | 3,300 |
| 2021-10-18 | 3,295 | 3,325 | 3,230 | 3,260 | 19,400 | 3,260 |
| 2021-10-15 | 3,260 | 3,315 | 3,240 | 3,260 | 16,700 | 3,260 |
| 2021-10-14 | 3,410 | 3,430 | 3,275 | 3,275 | 38,600 | 3,275 |
| 2021-10-13 | 3,490 | 3,505 | 3,415 | 3,435 | 49,400 | 3,435 |
| 2021-10-12 | 3,550 | 3,570 | 3,485 | 3,530 | 42,800 | 3,530 |
| 2021-10-11 | 3,525 | 3,560 | 3,420 | 3,550 | 48,100 | 3,550 |
| 2021-10-08 | 3,525 | 3,590 | 3,475 | 3,515 | 46,200 | 3,515 |
| 2021-10-07 | 3,440 | 3,545 | 3,440 | 3,490 | 24,100 | 3,490 |
| 2021-10-06 | 3,545 | 3,545 | 3,425 | 3,440 | 34,400 | 3,440 |
| 2021-10-05 | 3,585 | 3,615 | 3,470 | 3,485 | 36,100 | 3,485 |
| 2021-10-04 | 3,590 | 3,625 | 3,500 | 3,600 | 38,100 | 3,600 |
| 2021-10-01 | 3,625 | 3,660 | 3,550 | 3,550 | 31,200 | 3,550 |
| 2021-09-30 | 3,605 | 3,635 | 3,555 | 3,605 | 19,800 | 3,605 |
| 2021-09-29 | 3,500 | 3,645 | 3,455 | 3,565 | 88,800 | 3,565 |
| 2021-09-28 | 3,640 | 3,650 | 3,535 | 3,570 | 27,700 | 3,570 |
| 2021-09-27 | 3,570 | 3,690 | 3,530 | 3,660 | 58,100 | 3,660 |
| 2021-09-24 | 3,515 | 3,585 | 3,495 | 3,535 | 39,300 | 3,535 |
| 2021-09-22 | 3,500 | 3,500 | 3,450 | 3,490 | 21,000 | 3,490 |
| 2021-09-21 | 3,430 | 3,515 | 3,350 | 3,500 | 58,100 | 3,500 |
| 2021-09-17 | 3,470 | 3,515 | 3,460 | 3,490 | 22,700 | 3,490 |
| 2021-09-16 | 3,540 | 3,540 | 3,445 | 3,485 | 34,400 | 3,485 |
| 2021-09-15 | 3,535 | 3,540 | 3,485 | 3,505 | 29,900 | 3,505 |
| 2021-09-14 | 3,505 | 3,600 | 3,490 | 3,580 | 32,100 | 3,580 |
| 2021-09-13 | 3,455 | 3,550 | 3,410 | 3,550 | 40,200 | 3,550 |
| 2021-09-10 | 3,450 | 3,475 | 3,430 | 3,455 | 15,600 | 3,455 |
| 2021-09-09 | 3,430 | 3,510 | 3,410 | 3,430 | 27,800 | 3,430 |
| 2021-09-08 | 3,435 | 3,465 | 3,400 | 3,460 | 32,200 | 3,460 |
| 2021-09-07 | 3,415 | 3,480 | 3,395 | 3,445 | 44,700 | 3,445 |
| 2021-09-06 | 3,370 | 3,395 | 3,300 | 3,370 | 29,800 | 3,370 |
| 2021-09-03 | 3,420 | 3,450 | 3,340 | 3,365 | 24,200 | 3,365 |
| 2021-09-02 | 3,355 | 3,410 | 3,295 | 3,400 | 106,000 | 3,400 |
| 2021-09-01 | 3,410 | 3,420 | 3,315 | 3,330 | 46,700 | 3,330 |
| 2021-08-31 | 3,405 | 3,480 | 3,390 | 3,405 | 30,700 | 3,405 |
| 2021-08-30 | 3,320 | 3,380 | 3,255 | 3,360 | 44,200 | 3,360 |
| 2021-08-27 | 3,330 | 3,355 | 3,275 | 3,300 | 26,600 | 3,300 |
| 2021-08-26 | 3,325 | 3,390 | 3,275 | 3,375 | 28,900 | 3,375 |
| 2021-08-25 | 3,350 | 3,360 | 3,290 | 3,325 | 34,900 | 3,325 |
| 2021-08-24 | 3,230 | 3,325 | 3,215 | 3,325 | 37,800 | 3,325 |
| 2021-08-23 | 3,100 | 3,285 | 3,100 | 3,215 | 74,400 | 3,215 |
| 2021-08-20 | 3,050 | 3,170 | 3,005 | 3,055 | 72,600 | 3,055 |
| 2021-08-19 | 3,050 | 3,110 | 2,995 | 2,997 | 46,500 | 2,997 |
| 2021-08-18 | 3,020 | 3,140 | 2,960 | 3,115 | 64,000 | 3,115 |
| 2021-08-17 | 3,200 | 3,200 | 3,015 | 3,050 | 73,400 | 3,050 |
| 2021-08-16 | 3,345 | 3,350 | 3,145 | 3,180 | 90,600 | 3,180 |
| 2021-08-13 | 3,450 | 3,565 | 3,310 | 3,410 | 290,900 | 3,410 |
| 2021-08-12 | 3,920 | 4,060 | 3,870 | 4,010 | 106,500 | 4,010 |
| 2021-08-11 | 3,860 | 3,920 | 3,780 | 3,895 | 62,300 | 3,895 |
| 2021-08-10 | 3,780 | 3,875 | 3,560 | 3,830 | 59,500 | 3,830 |
| 2021-08-06 | 3,830 | 3,845 | 3,740 | 3,740 | 18,300 | 3,740 |
| 2021-08-05 | 3,890 | 3,920 | 3,830 | 3,840 | 33,300 | 3,840 |
| 2021-08-04 | 3,810 | 3,930 | 3,810 | 3,890 | 43,100 | 3,890 |
| 2021-08-03 | 3,775 | 3,940 | 3,765 | 3,805 | 64,800 | 3,805 |
| 2021-08-02 | 3,785 | 3,800 | 3,695 | 3,765 | 33,600 | 3,765 |
| 2021-07-30 | 3,705 | 3,770 | 3,680 | 3,715 | 24,600 | 3,715 |
| 2021-07-29 | 3,760 | 3,810 | 3,725 | 3,750 | 28,200 | 3,750 |
| 2021-07-28 | 3,795 | 3,795 | 3,675 | 3,760 | 67,600 | 3,760 |
| 2021-07-27 | 3,695 | 3,830 | 3,655 | 3,810 | 65,200 | 3,810 |
| 2021-07-26 | 3,530 | 3,725 | 3,505 | 3,695 | 66,700 | 3,695 |
| 2021-07-21 | 3,500 | 3,595 | 3,450 | 3,475 | 39,100 | 3,475 |
| 2021-07-20 | 3,455 | 3,525 | 3,430 | 3,440 | 22,600 | 3,440 |
| 2021-07-19 | 3,490 | 3,495 | 3,420 | 3,455 | 31,300 | 3,455 |
| 2021-07-16 | 3,535 | 3,590 | 3,520 | 3,525 | 13,100 | 3,525 |
| 2021-07-15 | 3,680 | 3,685 | 3,560 | 3,560 | 27,700 | 3,560 |
| 2021-07-14 | 3,610 | 3,720 | 3,610 | 3,680 | 26,400 | 3,680 |
| 2021-07-13 | 3,735 | 3,755 | 3,615 | 3,615 | 47,400 | 3,615 |
| 2021-07-12 | 3,530 | 3,740 | 3,530 | 3,720 | 69,900 | 3,720 |
| 2021-07-09 | 3,345 | 3,485 | 3,340 | 3,460 | 34,400 | 3,460 |
| 2021-07-08 | 3,550 | 3,580 | 3,370 | 3,395 | 32,100 | 3,395 |
| 2021-07-07 | 3,555 | 3,575 | 3,490 | 3,510 | 24,100 | 3,510 |
| 2021-07-06 | 3,475 | 3,580 | 3,470 | 3,575 | 26,600 | 3,575 |
| 2021-07-05 | 3,435 | 3,590 | 3,410 | 3,440 | 61,100 | 3,440 |
| 2021-07-02 | 3,430 | 3,430 | 3,335 | 3,405 | 14,500 | 3,405 |
| 2021-07-01 | 3,450 | 3,450 | 3,355 | 3,360 | 12,000 | 3,360 |
| 2021-06-30 | 3,400 | 3,450 | 3,365 | 3,420 | 19,500 | 3,420 |
| 2021-06-29 | 3,350 | 3,425 | 3,315 | 3,340 | 31,900 | 3,340 |
| 2021-06-28 | 3,375 | 3,395 | 3,340 | 3,350 | 15,300 | 3,350 |
| 2021-06-25 | 3,260 | 3,340 | 3,255 | 3,320 | 40,600 | 3,320 |
| 2021-06-24 | 3,210 | 3,245 | 3,200 | 3,220 | 11,100 | 3,220 |
| 2021-06-23 | 3,180 | 3,230 | 3,180 | 3,185 | 9,300 | 3,185 |
| 2021-06-22 | 3,165 | 3,200 | 3,110 | 3,195 | 25,000 | 3,195 |
| 2021-06-21 | 3,195 | 3,205 | 3,130 | 3,130 | 33,300 | 3,130 |
| 2021-06-18 | 3,255 | 3,305 | 3,240 | 3,240 | 41,900 | 3,240 |
| 2021-06-17 | 3,275 | 3,275 | 3,210 | 3,245 | 11,600 | 3,245 |
| 2021-06-16 | 3,285 | 3,290 | 3,205 | 3,275 | 23,900 | 3,275 |
| 2021-06-15 | 3,275 | 3,290 | 3,235 | 3,285 | 18,000 | 3,285 |
| 2021-06-14 | 3,290 | 3,300 | 3,265 | 3,280 | 22,700 | 3,280 |
| 2021-06-11 | 3,300 | 3,340 | 3,195 | 3,250 | 70,600 | 3,250 |
| 2021-06-10 | 3,345 | 3,345 | 3,225 | 3,255 | 49,300 | 3,255 |
| 2021-06-09 | 3,390 | 3,400 | 3,310 | 3,355 | 22,200 | 3,355 |
| 2021-06-08 | 3,390 | 3,400 | 3,320 | 3,335 | 15,600 | 3,335 |
| 2021-06-07 | 3,320 | 3,460 | 3,320 | 3,390 | 38,800 | 3,390 |
| 2021-06-04 | 3,375 | 3,375 | 3,280 | 3,320 | 18,100 | 3,320 |
| 2021-06-03 | 3,330 | 3,375 | 3,270 | 3,375 | 28,000 | 3,375 |
| 2021-06-02 | 3,270 | 3,320 | 3,245 | 3,305 | 18,700 | 3,305 |
| 2021-06-01 | 3,250 | 3,265 | 3,175 | 3,240 | 12,800 | 3,240 |
| 2021-05-31 | 3,255 | 3,265 | 3,195 | 3,250 | 13,000 | 3,250 |
| 2021-05-28 | 3,360 | 3,395 | 3,250 | 3,285 | 22,800 | 3,285 |
| 2021-05-27 | 3,310 | 3,435 | 3,275 | 3,365 | 29,200 | 3,365 |
| 2021-05-26 | 3,220 | 3,380 | 3,220 | 3,365 | 60,500 | 3,365 |
| 2021-05-25 | 3,055 | 3,230 | 3,055 | 3,225 | 46,000 | 3,225 |
| 2021-05-24 | 3,150 | 3,150 | 3,055 | 3,075 | 13,300 | 3,075 |
| 2021-05-21 | 3,085 | 3,105 | 3,055 | 3,105 | 13,900 | 3,105 |
| 2021-05-20 | 3,055 | 3,120 | 3,040 | 3,080 | 18,500 | 3,080 |
| 2021-05-19 | 3,065 | 3,145 | 3,005 | 3,055 | 32,500 | 3,055 |
| 2021-05-18 | 3,180 | 3,210 | 3,070 | 3,070 | 70,500 | 3,070 |
| 2021-05-17 | 3,200 | 3,285 | 3,090 | 3,180 | 79,700 | 3,180 |
| 2021-05-14 | 3,035 | 3,250 | 3,000 | 3,250 | 152,600 | 3,250 |
| 2021-05-13 | 2,807 | 2,868 | 2,783 | 2,831 | 26,100 | 2,831 |
| 2021-05-12 | 2,912 | 2,970 | 2,849 | 2,857 | 47,100 | 2,857 |
| 2021-05-11 | 3,005 | 3,005 | 2,932 | 2,960 | 21,600 | 2,960 |
| 2021-05-10 | 3,030 | 3,045 | 3,000 | 3,015 | 13,000 | 3,015 |
| 2021-05-07 | 3,055 | 3,080 | 3,020 | 3,040 | 17,900 | 3,040 |
| 2021-05-06 | 3,090 | 3,090 | 3,005 | 3,055 | 24,600 | 3,055 |
| 2021-04-30 | 3,135 | 3,135 | 3,055 | 3,065 | 16,200 | 3,065 |
| 2021-04-28 | 3,135 | 3,140 | 3,080 | 3,135 | 21,500 | 3,135 |
| 2021-04-27 | 3,175 | 3,210 | 3,140 | 3,160 | 12,800 | 3,160 |
| 2021-04-26 | 3,140 | 3,225 | 3,120 | 3,210 | 20,200 | 3,210 |
| 2021-04-23 | 3,100 | 3,160 | 3,100 | 3,115 | 14,100 | 3,115 |
| 2021-04-22 | 3,080 | 3,150 | 3,080 | 3,135 | 13,500 | 3,135 |
| 2021-04-21 | 3,120 | 3,130 | 3,055 | 3,085 | 28,500 | 3,085 |
| 2021-04-20 | 3,170 | 3,215 | 3,125 | 3,125 | 15,100 | 3,125 |
| 2021-04-19 | 3,150 | 3,175 | 3,135 | 3,160 | 13,800 | 3,160 |
| 2021-04-16 | 3,130 | 3,185 | 3,130 | 3,140 | 14,100 | 3,140 |
| 2021-04-15 | 3,195 | 3,205 | 3,110 | 3,110 | 20,900 | 3,110 |
| 2021-04-14 | 3,250 | 3,275 | 3,200 | 3,230 | 16,600 | 3,230 |
| 2021-04-13 | 3,285 | 3,300 | 3,245 | 3,250 | 16,700 | 3,250 |
| 2021-04-12 | 3,260 | 3,310 | 3,180 | 3,310 | 32,000 | 3,310 |
| 2021-04-09 | 3,330 | 3,350 | 3,275 | 3,275 | 19,200 | 3,275 |
| 2021-04-08 | 3,350 | 3,355 | 3,300 | 3,315 | 22,200 | 3,315 |
| 2021-04-07 | 3,305 | 3,415 | 3,300 | 3,355 | 26,100 | 3,355 |
| 2021-04-06 | 3,420 | 3,445 | 3,280 | 3,315 | 41,500 | 3,315 |
| 2021-04-05 | 3,415 | 3,440 | 3,385 | 3,415 | 44,900 | 3,415 |
| 2021-04-02 | 3,400 | 3,530 | 3,370 | 3,395 | 63,300 | 3,395 |
| 2021-04-01 | 3,310 | 3,405 | 3,260 | 3,375 | 59,700 | 3,375 |
| 2021-03-31 | 3,220 | 3,340 | 3,175 | 3,285 | 47,800 | 3,285 |
| 2021-03-30 | 3,200 | 3,245 | 3,120 | 3,175 | 34,500 | 3,175 |
| 2021-03-29 | 3,270 | 3,275 | 3,180 | 3,210 | 57,300 | 3,210 |
| 2021-03-26 | 3,085 | 3,310 | 3,075 | 3,265 | 127,800 | 3,265 |
| 2021-03-25 | 3,100 | 3,190 | 2,970 | 3,040 | 59,100 | 3,040 |
| 2021-03-24 | 3,005 | 3,085 | 3,000 | 3,070 | 70,400 | 3,070 |
| 2021-03-23 | 3,035 | 3,080 | 3,000 | 3,050 | 37,000 | 3,050 |
| 2021-03-22 | 2,995 | 3,045 | 2,945 | 2,996 | 26,500 | 2,996 |
| 2021-03-19 | 3,000 | 3,035 | 2,990 | 2,995 | 31,200 | 2,995 |
| 2021-03-18 | 3,070 | 3,110 | 3,040 | 3,050 | 30,500 | 3,050 |
| 2021-03-17 | 3,045 | 3,080 | 2,985 | 3,070 | 23,500 | 3,070 |
| 2021-03-16 | 3,105 | 3,165 | 3,040 | 3,060 | 53,300 | 3,060 |
| 2021-03-15 | 3,095 | 3,145 | 3,030 | 3,045 | 99,200 | 3,045 |
| 2021-03-12 | 2,890 | 2,950 | 2,879 | 2,930 | 38,700 | 2,930 |
| 2021-03-11 | 2,794 | 2,877 | 2,780 | 2,867 | 31,400 | 2,867 |
| 2021-03-10 | 2,805 | 2,880 | 2,772 | 2,809 | 28,600 | 2,809 |
| 2021-03-09 | 2,780 | 2,788 | 2,630 | 2,758 | 88,300 | 2,758 |
| 2021-03-08 | 2,904 | 2,915 | 2,791 | 2,797 | 50,200 | 2,797 |
| 2021-03-05 | 2,937 | 2,950 | 2,832 | 2,865 | 51,900 | 2,865 |
| 2021-03-04 | 2,920 | 2,980 | 2,894 | 2,973 | 37,400 | 2,973 |
| 2021-03-03 | 2,960 | 2,975 | 2,912 | 2,951 | 37,900 | 2,951 |
| 2021-03-02 | 3,000 | 3,030 | 2,949 | 2,966 | 43,300 | 2,966 |
| 2021-03-01 | 2,944 | 2,980 | 2,860 | 2,962 | 52,800 | 2,962 |
| 2021-02-26 | 2,863 | 2,916 | 2,790 | 2,874 | 73,800 | 2,874 |
| 2021-02-25 | 2,945 | 3,010 | 2,926 | 2,934 | 34,800 | 2,934 |
| 2021-02-24 | 3,065 | 3,075 | 2,876 | 2,895 | 155,900 | 2,895 |
| 2021-02-22 | 3,070 | 3,110 | 3,005 | 3,075 | 34,900 | 3,075 |
| 2021-02-19 | 3,060 | 3,090 | 2,969 | 3,040 | 88,800 | 3,040 |
| 2021-02-18 | 3,230 | 3,280 | 3,060 | 3,080 | 97,900 | 3,080 |
| 2021-02-17 | 3,250 | 3,250 | 3,115 | 3,180 | 107,200 | 3,180 |
| 2021-02-16 | 3,325 | 3,390 | 3,220 | 3,255 | 147,100 | 3,255 |
| 2021-02-15 | 3,450 | 3,535 | 3,195 | 3,300 | 254,500 | 3,300 |
| 2021-02-12 | 3,830 | 3,840 | 3,655 | 3,770 | 102,700 | 3,770 |
| 2021-02-10 | 3,630 | 3,730 | 3,600 | 3,720 | 41,200 | 3,720 |
| 2021-02-09 | 3,635 | 3,680 | 3,560 | 3,670 | 24,100 | 3,670 |
| 2021-02-08 | 3,600 | 3,620 | 3,475 | 3,590 | 25,600 | 3,590 |
| 2021-02-05 | 3,635 | 3,635 | 3,525 | 3,565 | 24,300 | 3,565 |
| 2021-02-04 | 3,690 | 3,690 | 3,575 | 3,595 | 20,500 | 3,595 |
| 2021-02-03 | 3,715 | 3,715 | 3,620 | 3,655 | 22,600 | 3,655 |
| 2021-02-02 | 3,590 | 3,700 | 3,575 | 3,670 | 46,600 | 3,670 |
| 2021-02-01 | 3,445 | 3,545 | 3,420 | 3,520 | 27,500 | 3,520 |
| 2021-01-29 | 3,595 | 3,650 | 3,470 | 3,490 | 51,500 | 3,490 |
| 2021-01-28 | 3,600 | 3,665 | 3,565 | 3,580 | 48,000 | 3,580 |
| 2021-01-27 | 3,655 | 3,755 | 3,615 | 3,690 | 34,300 | 3,690 |
| 2021-01-26 | 3,725 | 3,730 | 3,615 | 3,650 | 42,500 | 3,650 |
| 2021-01-25 | 3,810 | 3,840 | 3,715 | 3,765 | 36,200 | 3,765 |
| 2021-01-22 | 3,875 | 3,890 | 3,715 | 3,835 | 44,900 | 3,835 |
| 2021-01-21 | 3,710 | 3,815 | 3,700 | 3,815 | 43,000 | 3,815 |
| 2021-01-20 | 3,770 | 3,770 | 3,655 | 3,710 | 35,200 | 3,710 |
| 2021-01-19 | 3,780 | 3,795 | 3,670 | 3,775 | 39,200 | 3,775 |
| 2021-01-18 | 3,620 | 3,780 | 3,575 | 3,765 | 59,500 | 3,765 |
| 2021-01-15 | 3,685 | 3,725 | 3,600 | 3,680 | 67,200 | 3,680 |
| 2021-01-14 | 3,855 | 3,880 | 3,645 | 3,710 | 66,900 | 3,710 |
| 2021-01-13 | 3,910 | 3,910 | 3,750 | 3,855 | 60,600 | 3,855 |
| 2021-01-12 | 3,940 | 3,975 | 3,775 | 3,925 | 61,300 | 3,925 |
| 2021-01-08 | 3,965 | 4,020 | 3,860 | 3,940 | 54,400 | 3,940 |
| 2021-01-07 | 4,015 | 4,030 | 3,850 | 3,960 | 89,200 | 3,960 |
| 2021-01-06 | 3,875 | 4,135 | 3,810 | 4,040 | 153,900 | 4,040 |
| 2021-01-05 | 3,820 | 3,925 | 3,645 | 3,895 | 94,200 | 3,895 |
| 2021-01-04 | 3,585 | 3,900 | 3,585 | 3,835 | 168,400 | 3,835 |
分割・併合履歴 ： [2018-06-27]1株→2株
