1433 ベステラ(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 | 1,287 | 1,325 | 1,280 | 1,321 | 50,300 | 1,321 |
| 2021-12-29 | 1,257 | 1,292 | 1,254 | 1,291 | 35,300 | 1,291 |
| 2021-12-28 | 1,240 | 1,250 | 1,225 | 1,248 | 32,400 | 1,248 |
| 2021-12-27 | 1,243 | 1,243 | 1,217 | 1,231 | 37,300 | 1,231 |
| 2021-12-24 | 1,275 | 1,276 | 1,243 | 1,248 | 20,900 | 1,248 |
| 2021-12-23 | 1,250 | 1,270 | 1,248 | 1,259 | 28,600 | 1,259 |
| 2021-12-22 | 1,221 | 1,245 | 1,219 | 1,245 | 31,500 | 1,245 |
| 2021-12-21 | 1,238 | 1,242 | 1,217 | 1,222 | 36,700 | 1,222 |
| 2021-12-20 | 1,266 | 1,266 | 1,230 | 1,230 | 42,700 | 1,230 |
| 2021-12-17 | 1,289 | 1,291 | 1,270 | 1,276 | 31,100 | 1,276 |
| 2021-12-16 | 1,303 | 1,313 | 1,288 | 1,307 | 33,700 | 1,307 |
| 2021-12-15 | 1,251 | 1,298 | 1,251 | 1,285 | 29,800 | 1,285 |
| 2021-12-14 | 1,278 | 1,286 | 1,241 | 1,261 | 54,100 | 1,261 |
| 2021-12-13 | 1,316 | 1,337 | 1,275 | 1,292 | 69,800 | 1,292 |
| 2021-12-10 | 1,342 | 1,353 | 1,315 | 1,316 | 74,100 | 1,316 |
| 2021-12-09 | 1,331 | 1,352 | 1,329 | 1,342 | 23,300 | 1,342 |
| 2021-12-08 | 1,343 | 1,352 | 1,321 | 1,331 | 20,800 | 1,331 |
| 2021-12-07 | 1,325 | 1,335 | 1,320 | 1,330 | 31,900 | 1,330 |
| 2021-12-06 | 1,316 | 1,324 | 1,298 | 1,302 | 31,800 | 1,302 |
| 2021-12-03 | 1,266 | 1,308 | 1,257 | 1,307 | 65,000 | 1,307 |
| 2021-12-02 | 1,265 | 1,288 | 1,257 | 1,260 | 39,000 | 1,260 |
| 2021-12-01 | 1,261 | 1,291 | 1,239 | 1,281 | 47,300 | 1,281 |
| 2021-11-30 | 1,310 | 1,343 | 1,273 | 1,276 | 39,900 | 1,276 |
| 2021-11-29 | 1,350 | 1,368 | 1,293 | 1,297 | 61,700 | 1,297 |
| 2021-11-26 | 1,408 | 1,408 | 1,367 | 1,384 | 46,600 | 1,384 |
| 2021-11-25 | 1,422 | 1,423 | 1,400 | 1,400 | 17,600 | 1,400 |
| 2021-11-24 | 1,450 | 1,450 | 1,421 | 1,422 | 14,900 | 1,422 |
| 2021-11-22 | 1,420 | 1,435 | 1,399 | 1,435 | 20,200 | 1,435 |
| 2021-11-19 | 1,416 | 1,420 | 1,402 | 1,420 | 15,400 | 1,420 |
| 2021-11-18 | 1,420 | 1,421 | 1,397 | 1,405 | 20,500 | 1,405 |
| 2021-11-17 | 1,444 | 1,444 | 1,411 | 1,411 | 15,200 | 1,411 |
| 2021-11-16 | 1,429 | 1,445 | 1,427 | 1,445 | 17,800 | 1,445 |
| 2021-11-15 | 1,434 | 1,444 | 1,410 | 1,424 | 19,000 | 1,424 |
| 2021-11-12 | 1,404 | 1,427 | 1,404 | 1,423 | 17,200 | 1,423 |
| 2021-11-11 | 1,401 | 1,410 | 1,397 | 1,397 | 11,200 | 1,397 |
| 2021-11-10 | 1,401 | 1,407 | 1,392 | 1,401 | 22,900 | 1,401 |
| 2021-11-09 | 1,422 | 1,426 | 1,396 | 1,399 | 22,300 | 1,399 |
| 2021-11-08 | 1,442 | 1,446 | 1,409 | 1,409 | 24,500 | 1,409 |
| 2021-11-05 | 1,466 | 1,467 | 1,442 | 1,442 | 27,100 | 1,442 |
| 2021-11-04 | 1,479 | 1,482 | 1,466 | 1,466 | 20,200 | 1,466 |
| 2021-11-02 | 1,484 | 1,495 | 1,471 | 1,471 | 21,600 | 1,471 |
| 2021-11-01 | 1,495 | 1,495 | 1,471 | 1,484 | 33,200 | 1,484 |
| 2021-10-29 | 1,498 | 1,499 | 1,479 | 1,480 | 23,600 | 1,480 |
| 2021-10-28 | 1,463 | 1,498 | 1,451 | 1,498 | 56,900 | 1,498 |
| 2021-10-27 | 1,497 | 1,497 | 1,463 | 1,465 | 12,400 | 1,465 |
| 2021-10-26 | 1,486 | 1,499 | 1,473 | 1,497 | 33,200 | 1,497 |
| 2021-10-25 | 1,452 | 1,482 | 1,452 | 1,475 | 26,000 | 1,475 |
| 2021-10-22 | 1,458 | 1,466 | 1,445 | 1,456 | 18,000 | 1,456 |
| 2021-10-21 | 1,457 | 1,481 | 1,448 | 1,458 | 20,000 | 1,458 |
| 2021-10-20 | 1,447 | 1,467 | 1,447 | 1,461 | 23,600 | 1,461 |
| 2021-10-19 | 1,430 | 1,443 | 1,426 | 1,442 | 15,700 | 1,442 |
| 2021-10-18 | 1,434 | 1,440 | 1,418 | 1,440 | 18,400 | 1,440 |
| 2021-10-15 | 1,397 | 1,424 | 1,394 | 1,424 | 22,400 | 1,424 |
| 2021-10-14 | 1,426 | 1,426 | 1,389 | 1,394 | 41,500 | 1,394 |
| 2021-10-13 | 1,449 | 1,449 | 1,420 | 1,429 | 41,100 | 1,429 |
| 2021-10-12 | 1,478 | 1,478 | 1,440 | 1,446 | 38,700 | 1,446 |
| 2021-10-11 | 1,481 | 1,488 | 1,472 | 1,483 | 17,900 | 1,483 |
| 2021-10-08 | 1,473 | 1,496 | 1,469 | 1,481 | 22,400 | 1,481 |
| 2021-10-07 | 1,464 | 1,486 | 1,450 | 1,476 | 39,400 | 1,476 |
| 2021-10-06 | 1,485 | 1,490 | 1,434 | 1,452 | 38,700 | 1,452 |
| 2021-10-05 | 1,460 | 1,468 | 1,430 | 1,462 | 61,900 | 1,462 |
| 2021-10-04 | 1,545 | 1,545 | 1,468 | 1,472 | 75,900 | 1,472 |
| 2021-10-01 | 1,540 | 1,580 | 1,492 | 1,522 | 160,000 | 1,522 |
| 2021-09-30 | 1,535 | 1,565 | 1,522 | 1,551 | 78,900 | 1,551 |
| 2021-09-29 | 1,478 | 1,531 | 1,471 | 1,529 | 79,400 | 1,529 |
| 2021-09-28 | 1,489 | 1,509 | 1,475 | 1,504 | 53,500 | 1,504 |
| 2021-09-27 | 1,528 | 1,534 | 1,478 | 1,486 | 237,700 | 1,486 |
| 2021-09-24 | 1,455 | 1,462 | 1,444 | 1,454 | 31,400 | 1,454 |
| 2021-09-22 | 1,453 | 1,465 | 1,436 | 1,437 | 39,500 | 1,437 |
| 2021-09-21 | 1,435 | 1,457 | 1,435 | 1,450 | 29,700 | 1,450 |
| 2021-09-17 | 1,462 | 1,481 | 1,436 | 1,481 | 60,900 | 1,481 |
| 2021-09-16 | 1,488 | 1,502 | 1,451 | 1,464 | 46,300 | 1,464 |
| 2021-09-15 | 1,479 | 1,512 | 1,474 | 1,510 | 89,400 | 1,510 |
| 2021-09-14 | 1,480 | 1,497 | 1,470 | 1,479 | 77,200 | 1,479 |
| 2021-09-13 | 1,489 | 1,505 | 1,435 | 1,466 | 191,700 | 1,466 |
| 2021-09-10 | 1,504 | 1,636 | 1,476 | 1,484 | 782,100 | 1,484 |
| 2021-09-09 | 1,539 | 1,586 | 1,520 | 1,566 | 146,600 | 1,566 |
| 2021-09-08 | 1,530 | 1,542 | 1,501 | 1,542 | 32,900 | 1,542 |
| 2021-09-07 | 1,525 | 1,535 | 1,508 | 1,530 | 40,000 | 1,530 |
| 2021-09-06 | 1,513 | 1,520 | 1,494 | 1,511 | 64,100 | 1,511 |
| 2021-09-03 | 1,473 | 1,511 | 1,469 | 1,483 | 56,300 | 1,483 |
| 2021-09-02 | 1,477 | 1,477 | 1,459 | 1,467 | 12,300 | 1,467 |
| 2021-09-01 | 1,477 | 1,484 | 1,468 | 1,477 | 18,600 | 1,477 |
| 2021-08-31 | 1,460 | 1,473 | 1,440 | 1,464 | 28,800 | 1,464 |
| 2021-08-30 | 1,456 | 1,472 | 1,454 | 1,458 | 31,900 | 1,458 |
| 2021-08-27 | 1,428 | 1,449 | 1,425 | 1,447 | 25,400 | 1,447 |
| 2021-08-26 | 1,424 | 1,433 | 1,419 | 1,431 | 19,400 | 1,431 |
| 2021-08-25 | 1,410 | 1,430 | 1,410 | 1,414 | 17,700 | 1,414 |
| 2021-08-24 | 1,381 | 1,428 | 1,381 | 1,410 | 59,200 | 1,410 |
| 2021-08-23 | 1,373 | 1,389 | 1,366 | 1,370 | 38,000 | 1,370 |
| 2021-08-20 | 1,400 | 1,405 | 1,356 | 1,356 | 31,900 | 1,356 |
| 2021-08-19 | 1,418 | 1,424 | 1,388 | 1,388 | 22,200 | 1,388 |
| 2021-08-18 | 1,420 | 1,434 | 1,400 | 1,419 | 20,300 | 1,419 |
| 2021-08-17 | 1,446 | 1,470 | 1,430 | 1,430 | 18,300 | 1,430 |
| 2021-08-16 | 1,458 | 1,467 | 1,438 | 1,446 | 25,100 | 1,446 |
| 2021-08-13 | 1,464 | 1,467 | 1,452 | 1,463 | 8,500 | 1,463 |
| 2021-08-12 | 1,455 | 1,475 | 1,455 | 1,464 | 17,700 | 1,464 |
| 2021-08-11 | 1,477 | 1,477 | 1,460 | 1,468 | 13,300 | 1,468 |
| 2021-08-10 | 1,467 | 1,477 | 1,450 | 1,467 | 24,500 | 1,467 |
| 2021-08-06 | 1,412 | 1,443 | 1,411 | 1,441 | 16,200 | 1,441 |
| 2021-08-05 | 1,399 | 1,421 | 1,399 | 1,412 | 21,400 | 1,412 |
| 2021-08-04 | 1,422 | 1,422 | 1,393 | 1,393 | 16,100 | 1,393 |
| 2021-08-03 | 1,403 | 1,443 | 1,403 | 1,426 | 16,200 | 1,426 |
| 2021-08-02 | 1,402 | 1,444 | 1,388 | 1,415 | 41,700 | 1,415 |
| 2021-07-30 | 1,421 | 1,421 | 1,390 | 1,390 | 13,300 | 1,390 |
| 2021-07-29 | 1,406 | 1,421 | 1,398 | 1,421 | 21,900 | 1,421 |
| 2021-07-28 | 1,438 | 1,451 | 1,411 | 1,412 | 46,200 | 1,412 |
| 2021-07-27 | 1,433 | 1,452 | 1,433 | 1,449 | 28,200 | 1,449 |
| 2021-07-26 | 1,425 | 1,438 | 1,415 | 1,422 | 23,500 | 1,422 |
| 2021-07-21 | 1,411 | 1,420 | 1,401 | 1,402 | 31,600 | 1,402 |
| 2021-07-20 | 1,388 | 1,406 | 1,383 | 1,390 | 36,200 | 1,390 |
| 2021-07-19 | 1,430 | 1,432 | 1,410 | 1,410 | 32,500 | 1,410 |
| 2021-07-16 | 1,424 | 1,452 | 1,424 | 1,447 | 38,600 | 1,447 |
| 2021-07-15 | 1,466 | 1,466 | 1,437 | 1,438 | 56,400 | 1,438 |
| 2021-07-14 | 1,491 | 1,491 | 1,466 | 1,472 | 47,500 | 1,472 |
| 2021-07-13 | 1,494 | 1,508 | 1,488 | 1,497 | 62,700 | 1,497 |
| 2021-07-12 | 1,500 | 1,507 | 1,462 | 1,470 | 53,400 | 1,470 |
| 2021-07-09 | 1,468 | 1,483 | 1,452 | 1,478 | 55,400 | 1,478 |
| 2021-07-08 | 1,548 | 1,553 | 1,498 | 1,498 | 51,300 | 1,498 |
| 2021-07-07 | 1,570 | 1,576 | 1,545 | 1,547 | 41,000 | 1,547 |
| 2021-07-06 | 1,604 | 1,604 | 1,565 | 1,584 | 32,000 | 1,584 |
| 2021-07-05 | 1,603 | 1,645 | 1,599 | 1,600 | 52,400 | 1,600 |
| 2021-07-02 | 1,590 | 1,607 | 1,590 | 1,605 | 25,700 | 1,605 |
| 2021-07-01 | 1,647 | 1,647 | 1,598 | 1,598 | 48,500 | 1,598 |
| 2021-06-30 | 1,691 | 1,700 | 1,652 | 1,652 | 36,600 | 1,652 |
| 2021-06-29 | 1,696 | 1,704 | 1,685 | 1,699 | 26,800 | 1,699 |
| 2021-06-28 | 1,698 | 1,730 | 1,690 | 1,712 | 111,200 | 1,712 |
| 2021-06-25 | 1,645 | 1,676 | 1,642 | 1,675 | 39,800 | 1,675 |
| 2021-06-24 | 1,640 | 1,659 | 1,623 | 1,642 | 34,000 | 1,642 |
| 2021-06-23 | 1,643 | 1,654 | 1,626 | 1,644 | 25,900 | 1,644 |
| 2021-06-22 | 1,609 | 1,626 | 1,594 | 1,621 | 32,800 | 1,621 |
| 2021-06-21 | 1,610 | 1,610 | 1,581 | 1,585 | 34,400 | 1,585 |
| 2021-06-18 | 1,644 | 1,682 | 1,613 | 1,613 | 58,300 | 1,613 |
| 2021-06-17 | 1,649 | 1,663 | 1,630 | 1,639 | 31,900 | 1,639 |
| 2021-06-16 | 1,619 | 1,670 | 1,615 | 1,656 | 51,200 | 1,656 |
| 2021-06-15 | 1,608 | 1,639 | 1,596 | 1,630 | 45,700 | 1,630 |
| 2021-06-14 | 1,586 | 1,619 | 1,572 | 1,603 | 64,000 | 1,603 |
| 2021-06-11 | 1,580 | 1,592 | 1,552 | 1,572 | 54,500 | 1,572 |
| 2021-06-10 | 1,670 | 1,687 | 1,590 | 1,595 | 187,900 | 1,595 |
| 2021-06-09 | 1,636 | 1,688 | 1,615 | 1,661 | 89,700 | 1,661 |
| 2021-06-08 | 1,698 | 1,698 | 1,617 | 1,643 | 68,300 | 1,643 |
| 2021-06-07 | 1,700 | 1,714 | 1,689 | 1,709 | 56,300 | 1,709 |
| 2021-06-04 | 1,664 | 1,684 | 1,648 | 1,677 | 31,900 | 1,677 |
| 2021-06-03 | 1,635 | 1,669 | 1,634 | 1,664 | 43,800 | 1,664 |
| 2021-06-02 | 1,610 | 1,635 | 1,585 | 1,631 | 61,700 | 1,631 |
| 2021-06-01 | 1,589 | 1,600 | 1,571 | 1,585 | 48,100 | 1,585 |
| 2021-05-31 | 1,562 | 1,597 | 1,556 | 1,580 | 70,500 | 1,580 |
| 2021-05-28 | 1,577 | 1,584 | 1,560 | 1,575 | 22,800 | 1,575 |
| 2021-05-27 | 1,574 | 1,575 | 1,556 | 1,558 | 14,400 | 1,558 |
| 2021-05-26 | 1,549 | 1,575 | 1,547 | 1,569 | 16,300 | 1,569 |
| 2021-05-25 | 1,561 | 1,577 | 1,550 | 1,554 | 12,000 | 1,554 |
| 2021-05-24 | 1,578 | 1,585 | 1,565 | 1,576 | 14,300 | 1,576 |
| 2021-05-21 | 1,569 | 1,577 | 1,553 | 1,566 | 19,100 | 1,566 |
| 2021-05-20 | 1,543 | 1,571 | 1,540 | 1,552 | 23,700 | 1,552 |
| 2021-05-19 | 1,539 | 1,565 | 1,539 | 1,543 | 18,900 | 1,543 |
| 2021-05-18 | 1,519 | 1,557 | 1,519 | 1,557 | 22,400 | 1,557 |
| 2021-05-17 | 1,542 | 1,549 | 1,503 | 1,515 | 28,200 | 1,515 |
| 2021-05-14 | 1,520 | 1,534 | 1,503 | 1,515 | 22,400 | 1,515 |
| 2021-05-13 | 1,535 | 1,535 | 1,491 | 1,502 | 24,900 | 1,502 |
| 2021-05-12 | 1,573 | 1,584 | 1,520 | 1,535 | 33,200 | 1,535 |
| 2021-05-11 | 1,652 | 1,652 | 1,588 | 1,588 | 30,800 | 1,588 |
| 2021-05-10 | 1,642 | 1,655 | 1,630 | 1,647 | 16,900 | 1,647 |
| 2021-05-07 | 1,650 | 1,666 | 1,634 | 1,641 | 16,900 | 1,641 |
| 2021-05-06 | 1,631 | 1,646 | 1,623 | 1,641 | 15,000 | 1,641 |
| 2021-04-30 | 1,620 | 1,622 | 1,607 | 1,612 | 20,000 | 1,612 |
| 2021-04-28 | 1,650 | 1,673 | 1,615 | 1,617 | 36,500 | 1,617 |
| 2021-04-27 | 1,670 | 1,671 | 1,637 | 1,637 | 30,100 | 1,637 |
| 2021-04-26 | 1,687 | 1,699 | 1,675 | 1,675 | 18,400 | 1,675 |
| 2021-04-23 | 1,710 | 1,712 | 1,686 | 1,686 | 23,100 | 1,686 |
| 2021-04-22 | 1,725 | 1,728 | 1,709 | 1,714 | 19,600 | 1,714 |
| 2021-04-21 | 1,730 | 1,740 | 1,701 | 1,705 | 39,700 | 1,705 |
| 2021-04-20 | 1,783 | 1,785 | 1,750 | 1,763 | 27,400 | 1,763 |
| 2021-04-19 | 1,765 | 1,806 | 1,755 | 1,783 | 49,700 | 1,783 |
| 2021-04-16 | 1,738 | 1,807 | 1,735 | 1,740 | 82,600 | 1,740 |
| 2021-04-15 | 1,685 | 1,741 | 1,672 | 1,738 | 47,800 | 1,738 |
| 2021-04-14 | 1,700 | 1,700 | 1,666 | 1,674 | 24,000 | 1,674 |
| 2021-04-13 | 1,737 | 1,737 | 1,690 | 1,700 | 30,000 | 1,700 |
| 2021-04-12 | 1,758 | 1,758 | 1,695 | 1,728 | 40,800 | 1,728 |
| 2021-04-09 | 1,730 | 1,772 | 1,715 | 1,737 | 61,900 | 1,737 |
| 2021-04-08 | 1,724 | 1,760 | 1,698 | 1,730 | 73,900 | 1,730 |
| 2021-04-07 | 1,676 | 1,704 | 1,666 | 1,701 | 24,000 | 1,701 |
| 2021-04-06 | 1,707 | 1,737 | 1,660 | 1,676 | 55,600 | 1,676 |
| 2021-04-05 | 1,652 | 1,700 | 1,649 | 1,692 | 49,200 | 1,692 |
| 2021-04-02 | 1,681 | 1,681 | 1,643 | 1,647 | 23,300 | 1,647 |
| 2021-04-01 | 1,668 | 1,685 | 1,658 | 1,673 | 33,400 | 1,673 |
| 2021-03-31 | 1,650 | 1,669 | 1,643 | 1,668 | 20,400 | 1,668 |
| 2021-03-30 | 1,673 | 1,677 | 1,651 | 1,651 | 24,100 | 1,651 |
| 2021-03-29 | 1,699 | 1,717 | 1,645 | 1,673 | 59,400 | 1,673 |
| 2021-03-26 | 1,650 | 1,689 | 1,650 | 1,688 | 25,500 | 1,688 |
| 2021-03-25 | 1,651 | 1,662 | 1,621 | 1,643 | 45,300 | 1,643 |
| 2021-03-24 | 1,727 | 1,727 | 1,651 | 1,651 | 78,600 | 1,651 |
| 2021-03-23 | 1,790 | 1,800 | 1,751 | 1,760 | 37,600 | 1,760 |
| 2021-03-22 | 1,788 | 1,820 | 1,754 | 1,809 | 61,100 | 1,809 |
| 2021-03-19 | 1,737 | 1,819 | 1,737 | 1,788 | 139,000 | 1,788 |
| 2021-03-18 | 1,750 | 1,750 | 1,710 | 1,726 | 31,000 | 1,726 |
| 2021-03-17 | 1,761 | 1,761 | 1,729 | 1,744 | 28,600 | 1,744 |
| 2021-03-16 | 1,726 | 1,764 | 1,675 | 1,752 | 110,600 | 1,752 |
| 2021-03-15 | 1,811 | 1,831 | 1,687 | 1,722 | 239,400 | 1,722 |
| 2021-03-12 | 1,862 | 1,882 | 1,831 | 1,843 | 68,100 | 1,843 |
| 2021-03-11 | 1,790 | 1,848 | 1,781 | 1,841 | 65,600 | 1,841 |
| 2021-03-10 | 1,779 | 1,809 | 1,737 | 1,799 | 44,600 | 1,799 |
| 2021-03-09 | 1,720 | 1,772 | 1,700 | 1,763 | 32,400 | 1,763 |
| 2021-03-08 | 1,673 | 1,731 | 1,673 | 1,720 | 29,100 | 1,720 |
| 2021-03-05 | 1,673 | 1,676 | 1,611 | 1,673 | 32,800 | 1,673 |
| 2021-03-04 | 1,689 | 1,693 | 1,637 | 1,684 | 41,400 | 1,684 |
| 2021-03-03 | 1,712 | 1,712 | 1,676 | 1,700 | 35,400 | 1,700 |
| 2021-03-02 | 1,762 | 1,781 | 1,716 | 1,732 | 23,500 | 1,732 |
| 2021-03-01 | 1,757 | 1,758 | 1,719 | 1,755 | 33,400 | 1,755 |
| 2021-02-26 | 1,762 | 1,796 | 1,741 | 1,757 | 39,800 | 1,757 |
| 2021-02-25 | 1,765 | 1,819 | 1,765 | 1,786 | 33,200 | 1,786 |
| 2021-02-24 | 1,760 | 1,820 | 1,750 | 1,764 | 73,300 | 1,764 |
| 2021-02-22 | 1,725 | 1,755 | 1,718 | 1,749 | 31,400 | 1,749 |
| 2021-02-19 | 1,679 | 1,728 | 1,670 | 1,722 | 36,200 | 1,722 |
| 2021-02-18 | 1,731 | 1,733 | 1,672 | 1,672 | 47,100 | 1,672 |
| 2021-02-17 | 1,692 | 1,781 | 1,688 | 1,765 | 84,800 | 1,765 |
| 2021-02-16 | 1,673 | 1,694 | 1,664 | 1,675 | 26,100 | 1,675 |
| 2021-02-15 | 1,694 | 1,694 | 1,647 | 1,686 | 28,000 | 1,686 |
| 2021-02-12 | 1,719 | 1,719 | 1,656 | 1,680 | 38,300 | 1,680 |
| 2021-02-10 | 1,659 | 1,724 | 1,649 | 1,713 | 70,100 | 1,713 |
| 2021-02-09 | 1,640 | 1,652 | 1,621 | 1,648 | 32,400 | 1,648 |
| 2021-02-08 | 1,626 | 1,644 | 1,606 | 1,644 | 40,800 | 1,644 |
| 2021-02-05 | 1,641 | 1,641 | 1,621 | 1,621 | 29,100 | 1,621 |
| 2021-02-04 | 1,649 | 1,652 | 1,621 | 1,639 | 32,400 | 1,639 |
| 2021-02-03 | 1,657 | 1,670 | 1,629 | 1,634 | 26,800 | 1,634 |
| 2021-02-02 | 1,615 | 1,653 | 1,601 | 1,645 | 24,000 | 1,645 |
| 2021-02-01 | 1,650 | 1,650 | 1,615 | 1,615 | 47,100 | 1,615 |
| 2021-01-29 | 1,730 | 1,745 | 1,667 | 1,668 | 69,700 | 1,668 |
| 2021-01-28 | 1,670 | 1,724 | 1,659 | 1,724 | 196,500 | 1,724 |
| 2021-01-27 | 1,696 | 1,722 | 1,680 | 1,697 | 240,500 | 1,697 |
| 2021-01-26 | 1,765 | 1,769 | 1,710 | 1,710 | 128,800 | 1,710 |
| 2021-01-25 | 1,770 | 1,785 | 1,760 | 1,771 | 56,600 | 1,771 |
| 2021-01-22 | 1,789 | 1,828 | 1,767 | 1,771 | 70,800 | 1,771 |
| 2021-01-21 | 1,826 | 1,866 | 1,787 | 1,793 | 156,000 | 1,793 |
| 2021-01-20 | 2,015 | 2,020 | 1,869 | 1,905 | 206,000 | 1,905 |
| 2021-01-19 | 1,789 | 1,876 | 1,780 | 1,855 | 101,900 | 1,855 |
| 2021-01-18 | 1,740 | 1,792 | 1,735 | 1,775 | 47,700 | 1,775 |
| 2021-01-15 | 1,751 | 1,763 | 1,732 | 1,740 | 37,200 | 1,740 |
| 2021-01-14 | 1,790 | 1,807 | 1,733 | 1,757 | 67,900 | 1,757 |
| 2021-01-13 | 1,808 | 1,852 | 1,787 | 1,797 | 68,000 | 1,797 |
| 2021-01-12 | 1,815 | 1,830 | 1,806 | 1,807 | 46,100 | 1,807 |
| 2021-01-08 | 1,819 | 1,854 | 1,804 | 1,811 | 59,400 | 1,811 |
| 2021-01-07 | 1,850 | 1,858 | 1,798 | 1,819 | 77,900 | 1,819 |
| 2021-01-06 | 1,840 | 1,865 | 1,804 | 1,811 | 75,200 | 1,811 |
| 2021-01-05 | 1,800 | 1,868 | 1,776 | 1,859 | 113,000 | 1,859 |
| 2021-01-04 | 1,835 | 1,853 | 1,776 | 1,791 | 98,500 | 1,791 |
分割・併合履歴 ： [2017-01-27]1株→3株 [2016-01-27]1株→2株
