2130 (株)メンバーズ 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 | 2,440 | 2,440 | 2,382 | 2,418 | 36,800 | 2,418 |
| 2021-12-29 | 2,460 | 2,464 | 2,416 | 2,443 | 43,200 | 2,443 |
| 2021-12-28 | 2,404 | 2,447 | 2,388 | 2,438 | 62,700 | 2,438 |
| 2021-12-27 | 2,460 | 2,471 | 2,396 | 2,408 | 59,400 | 2,408 |
| 2021-12-24 | 2,469 | 2,506 | 2,449 | 2,457 | 72,100 | 2,457 |
| 2021-12-23 | 2,449 | 2,455 | 2,419 | 2,440 | 45,100 | 2,440 |
| 2021-12-22 | 2,327 | 2,410 | 2,319 | 2,407 | 71,300 | 2,407 |
| 2021-12-21 | 2,279 | 2,340 | 2,235 | 2,314 | 86,900 | 2,314 |
| 2021-12-20 | 2,293 | 2,347 | 2,288 | 2,293 | 69,300 | 2,293 |
| 2021-12-17 | 2,329 | 2,329 | 2,267 | 2,303 | 67,800 | 2,303 |
| 2021-12-16 | 2,387 | 2,409 | 2,356 | 2,356 | 49,700 | 2,356 |
| 2021-12-15 | 2,320 | 2,355 | 2,302 | 2,337 | 38,300 | 2,337 |
| 2021-12-14 | 2,362 | 2,379 | 2,307 | 2,319 | 40,200 | 2,319 |
| 2021-12-13 | 2,420 | 2,431 | 2,339 | 2,360 | 64,200 | 2,360 |
| 2021-12-10 | 2,492 | 2,492 | 2,378 | 2,385 | 78,900 | 2,385 |
| 2021-12-09 | 2,510 | 2,560 | 2,494 | 2,534 | 91,800 | 2,534 |
| 2021-12-08 | 2,449 | 2,506 | 2,449 | 2,494 | 71,900 | 2,494 |
| 2021-12-07 | 2,378 | 2,434 | 2,355 | 2,422 | 71,000 | 2,422 |
| 2021-12-06 | 2,356 | 2,369 | 2,315 | 2,328 | 53,700 | 2,328 |
| 2021-12-03 | 2,317 | 2,374 | 2,267 | 2,374 | 58,100 | 2,374 |
| 2021-12-02 | 2,399 | 2,399 | 2,295 | 2,303 | 111,100 | 2,303 |
| 2021-12-01 | 2,399 | 2,456 | 2,355 | 2,423 | 133,500 | 2,423 |
| 2021-11-30 | 2,357 | 2,402 | 2,333 | 2,333 | 120,600 | 2,333 |
| 2021-11-29 | 2,277 | 2,353 | 2,267 | 2,286 | 152,500 | 2,286 |
| 2021-11-26 | 2,480 | 2,480 | 2,390 | 2,396 | 101,300 | 2,396 |
| 2021-11-25 | 2,544 | 2,580 | 2,475 | 2,482 | 87,000 | 2,482 |
| 2021-11-24 | 2,460 | 2,567 | 2,441 | 2,544 | 163,600 | 2,544 |
| 2021-11-22 | 2,535 | 2,543 | 2,466 | 2,469 | 85,200 | 2,469 |
| 2021-11-19 | 2,600 | 2,610 | 2,512 | 2,545 | 99,100 | 2,545 |
| 2021-11-18 | 2,547 | 2,570 | 2,480 | 2,561 | 97,600 | 2,561 |
| 2021-11-17 | 2,597 | 2,644 | 2,518 | 2,552 | 98,100 | 2,552 |
| 2021-11-16 | 2,599 | 2,605 | 2,512 | 2,592 | 203,400 | 2,592 |
| 2021-11-15 | 2,763 | 2,771 | 2,614 | 2,636 | 194,500 | 2,636 |
| 2021-11-12 | 2,724 | 2,827 | 2,701 | 2,745 | 215,600 | 2,745 |
| 2021-11-11 | 2,590 | 2,720 | 2,575 | 2,706 | 170,400 | 2,706 |
| 2021-11-10 | 2,675 | 2,689 | 2,563 | 2,619 | 212,300 | 2,619 |
| 2021-11-09 | 2,606 | 2,674 | 2,568 | 2,652 | 336,500 | 2,652 |
| 2021-11-08 | 2,495 | 2,563 | 2,471 | 2,556 | 316,000 | 2,556 |
| 2021-11-05 | 2,420 | 2,497 | 2,380 | 2,445 | 251,200 | 2,445 |
| 2021-11-04 | 2,576 | 2,576 | 2,411 | 2,445 | 498,400 | 2,445 |
| 2021-11-02 | 2,761 | 2,885 | 2,590 | 2,606 | 624,500 | 2,606 |
| 2021-11-01 | 2,755 | 2,755 | 2,755 | 2,755 | 32,900 | 2,755 |
| 2021-10-29 | 3,425 | 3,520 | 3,415 | 3,455 | 169,800 | 3,455 |
| 2021-10-28 | 3,325 | 3,415 | 3,305 | 3,365 | 105,800 | 3,365 |
| 2021-10-27 | 3,300 | 3,315 | 3,270 | 3,290 | 33,500 | 3,290 |
| 2021-10-26 | 3,200 | 3,290 | 3,200 | 3,270 | 29,800 | 3,270 |
| 2021-10-25 | 3,225 | 3,225 | 3,160 | 3,200 | 26,800 | 3,200 |
| 2021-10-22 | 3,180 | 3,255 | 3,140 | 3,205 | 36,200 | 3,205 |
| 2021-10-21 | 3,300 | 3,325 | 3,205 | 3,205 | 48,900 | 3,205 |
| 2021-10-20 | 3,340 | 3,340 | 3,230 | 3,240 | 45,600 | 3,240 |
| 2021-10-19 | 3,280 | 3,340 | 3,255 | 3,280 | 30,100 | 3,280 |
| 2021-10-18 | 3,380 | 3,385 | 3,250 | 3,290 | 81,200 | 3,290 |
| 2021-10-15 | 3,240 | 3,320 | 3,225 | 3,310 | 64,300 | 3,310 |
| 2021-10-14 | 3,060 | 3,180 | 3,030 | 3,180 | 83,100 | 3,180 |
| 2021-10-13 | 3,015 | 3,065 | 2,930 | 3,005 | 49,100 | 3,005 |
| 2021-10-12 | 3,115 | 3,115 | 3,015 | 3,030 | 64,900 | 3,030 |
| 2021-10-11 | 3,120 | 3,120 | 3,010 | 3,105 | 72,200 | 3,105 |
| 2021-10-08 | 3,185 | 3,190 | 3,025 | 3,070 | 198,500 | 3,070 |
| 2021-10-07 | 3,200 | 3,325 | 3,200 | 3,245 | 70,600 | 3,245 |
| 2021-10-06 | 3,335 | 3,425 | 3,230 | 3,235 | 77,900 | 3,235 |
| 2021-10-05 | 3,460 | 3,465 | 3,260 | 3,315 | 116,400 | 3,315 |
| 2021-10-04 | 3,560 | 3,625 | 3,465 | 3,515 | 89,200 | 3,515 |
| 2021-10-01 | 3,490 | 3,575 | 3,440 | 3,490 | 58,900 | 3,490 |
| 2021-09-30 | 3,460 | 3,535 | 3,405 | 3,515 | 57,500 | 3,515 |
| 2021-09-29 | 3,390 | 3,495 | 3,375 | 3,455 | 60,100 | 3,455 |
| 2021-09-28 | 3,510 | 3,515 | 3,400 | 3,500 | 53,000 | 3,500 |
| 2021-09-27 | 3,485 | 3,600 | 3,455 | 3,500 | 104,500 | 3,500 |
| 2021-09-24 | 3,425 | 3,455 | 3,365 | 3,450 | 55,400 | 3,450 |
| 2021-09-22 | 3,400 | 3,420 | 3,315 | 3,315 | 46,400 | 3,315 |
| 2021-09-21 | 3,310 | 3,450 | 3,310 | 3,450 | 64,700 | 3,450 |
| 2021-09-17 | 3,320 | 3,440 | 3,315 | 3,430 | 74,400 | 3,430 |
| 2021-09-16 | 3,415 | 3,430 | 3,250 | 3,310 | 80,300 | 3,310 |
| 2021-09-15 | 3,390 | 3,450 | 3,355 | 3,380 | 71,600 | 3,380 |
| 2021-09-14 | 3,490 | 3,495 | 3,360 | 3,460 | 112,500 | 3,460 |
| 2021-09-13 | 3,400 | 3,510 | 3,345 | 3,490 | 126,600 | 3,490 |
| 2021-09-10 | 3,190 | 3,330 | 3,165 | 3,330 | 88,600 | 3,330 |
| 2021-09-09 | 3,110 | 3,205 | 3,100 | 3,190 | 68,100 | 3,190 |
| 2021-09-08 | 3,160 | 3,190 | 3,095 | 3,140 | 51,200 | 3,140 |
| 2021-09-07 | 3,220 | 3,265 | 3,195 | 3,200 | 41,500 | 3,200 |
| 2021-09-06 | 3,135 | 3,215 | 3,110 | 3,215 | 49,400 | 3,215 |
| 2021-09-03 | 3,175 | 3,220 | 3,080 | 3,135 | 79,400 | 3,135 |
| 2021-09-02 | 3,255 | 3,255 | 3,150 | 3,190 | 59,400 | 3,190 |
| 2021-09-01 | 3,320 | 3,320 | 3,170 | 3,250 | 56,200 | 3,250 |
| 2021-08-31 | 3,275 | 3,345 | 3,260 | 3,300 | 53,700 | 3,300 |
| 2021-08-30 | 3,270 | 3,270 | 3,205 | 3,250 | 39,300 | 3,250 |
| 2021-08-27 | 3,180 | 3,210 | 3,120 | 3,200 | 35,500 | 3,200 |
| 2021-08-26 | 3,200 | 3,255 | 3,170 | 3,190 | 55,800 | 3,190 |
| 2021-08-25 | 3,185 | 3,250 | 3,130 | 3,170 | 65,700 | 3,170 |
| 2021-08-24 | 3,045 | 3,185 | 3,045 | 3,170 | 78,600 | 3,170 |
| 2021-08-23 | 2,882 | 3,045 | 2,880 | 3,000 | 79,900 | 3,000 |
| 2021-08-20 | 2,872 | 2,950 | 2,830 | 2,893 | 94,900 | 2,893 |
| 2021-08-19 | 2,845 | 2,893 | 2,809 | 2,839 | 52,200 | 2,839 |
| 2021-08-18 | 2,810 | 2,893 | 2,758 | 2,870 | 55,000 | 2,870 |
| 2021-08-17 | 2,884 | 2,915 | 2,791 | 2,812 | 69,400 | 2,812 |
| 2021-08-16 | 2,950 | 2,960 | 2,842 | 2,863 | 85,500 | 2,863 |
| 2021-08-13 | 2,955 | 2,968 | 2,848 | 2,936 | 79,100 | 2,936 |
| 2021-08-12 | 2,881 | 2,977 | 2,864 | 2,914 | 134,900 | 2,914 |
| 2021-08-11 | 2,748 | 2,916 | 2,738 | 2,910 | 219,600 | 2,910 |
| 2021-08-10 | 2,652 | 2,724 | 2,652 | 2,711 | 131,100 | 2,711 |
| 2021-08-06 | 2,651 | 2,710 | 2,581 | 2,617 | 114,400 | 2,617 |
| 2021-08-05 | 2,650 | 2,704 | 2,625 | 2,631 | 141,700 | 2,631 |
| 2021-08-04 | 2,761 | 2,783 | 2,651 | 2,657 | 249,400 | 2,657 |
| 2021-08-03 | 2,900 | 2,920 | 2,795 | 2,798 | 186,500 | 2,798 |
| 2021-08-02 | 2,890 | 2,990 | 2,801 | 2,831 | 241,300 | 2,831 |
| 2021-07-30 | 3,230 | 3,230 | 3,125 | 3,150 | 62,200 | 3,150 |
| 2021-07-29 | 3,235 | 3,260 | 3,220 | 3,260 | 37,000 | 3,260 |
| 2021-07-28 | 3,310 | 3,310 | 3,215 | 3,255 | 40,600 | 3,255 |
| 2021-07-27 | 3,330 | 3,355 | 3,300 | 3,345 | 24,400 | 3,345 |
| 2021-07-26 | 3,350 | 3,365 | 3,300 | 3,335 | 25,200 | 3,335 |
| 2021-07-21 | 3,305 | 3,335 | 3,265 | 3,305 | 47,100 | 3,305 |
| 2021-07-20 | 3,285 | 3,310 | 3,215 | 3,235 | 51,200 | 3,235 |
| 2021-07-19 | 3,360 | 3,360 | 3,235 | 3,305 | 61,900 | 3,305 |
| 2021-07-16 | 3,380 | 3,415 | 3,340 | 3,390 | 49,000 | 3,390 |
| 2021-07-15 | 3,490 | 3,490 | 3,330 | 3,385 | 113,500 | 3,385 |
| 2021-07-14 | 3,415 | 3,550 | 3,410 | 3,540 | 84,400 | 3,540 |
| 2021-07-13 | 3,435 | 3,440 | 3,390 | 3,415 | 35,000 | 3,415 |
| 2021-07-12 | 3,490 | 3,490 | 3,375 | 3,410 | 54,200 | 3,410 |
| 2021-07-09 | 3,360 | 3,430 | 3,345 | 3,430 | 53,000 | 3,430 |
| 2021-07-08 | 3,450 | 3,485 | 3,390 | 3,405 | 54,900 | 3,405 |
| 2021-07-07 | 3,345 | 3,515 | 3,345 | 3,490 | 80,500 | 3,490 |
| 2021-07-06 | 3,490 | 3,500 | 3,380 | 3,415 | 56,700 | 3,415 |
| 2021-07-05 | 3,400 | 3,505 | 3,395 | 3,460 | 66,200 | 3,460 |
| 2021-07-02 | 3,330 | 3,395 | 3,305 | 3,385 | 44,100 | 3,385 |
| 2021-07-01 | 3,390 | 3,390 | 3,305 | 3,330 | 54,400 | 3,330 |
| 2021-06-30 | 3,490 | 3,525 | 3,365 | 3,395 | 102,300 | 3,395 |
| 2021-06-29 | 3,650 | 3,655 | 3,450 | 3,490 | 159,100 | 3,490 |
| 2021-06-28 | 3,390 | 3,565 | 3,360 | 3,555 | 174,100 | 3,555 |
| 2021-06-25 | 3,325 | 3,355 | 3,285 | 3,325 | 36,100 | 3,325 |
| 2021-06-24 | 3,305 | 3,360 | 3,270 | 3,280 | 46,700 | 3,280 |
| 2021-06-23 | 3,320 | 3,385 | 3,300 | 3,325 | 54,200 | 3,325 |
| 2021-06-22 | 3,285 | 3,345 | 3,245 | 3,325 | 72,000 | 3,325 |
| 2021-06-21 | 3,180 | 3,250 | 3,135 | 3,200 | 81,500 | 3,200 |
| 2021-06-18 | 3,390 | 3,445 | 3,250 | 3,250 | 72,400 | 3,250 |
| 2021-06-17 | 3,310 | 3,370 | 3,265 | 3,340 | 43,100 | 3,340 |
| 2021-06-16 | 3,280 | 3,310 | 3,220 | 3,300 | 58,900 | 3,300 |
| 2021-06-15 | 3,280 | 3,370 | 3,210 | 3,310 | 96,700 | 3,310 |
| 2021-06-14 | 3,440 | 3,480 | 3,240 | 3,250 | 176,000 | 3,250 |
| 2021-06-11 | 3,365 | 3,455 | 3,330 | 3,420 | 143,400 | 3,420 |
| 2021-06-10 | 3,305 | 3,360 | 3,250 | 3,315 | 109,700 | 3,315 |
| 2021-06-09 | 3,315 | 3,380 | 3,270 | 3,325 | 137,100 | 3,325 |
| 2021-06-08 | 3,175 | 3,370 | 3,165 | 3,360 | 232,100 | 3,360 |
| 2021-06-07 | 3,070 | 3,220 | 3,055 | 3,180 | 217,700 | 3,180 |
| 2021-06-04 | 2,944 | 3,070 | 2,912 | 2,938 | 139,500 | 2,938 |
| 2021-06-03 | 2,852 | 2,970 | 2,827 | 2,962 | 89,900 | 2,962 |
| 2021-06-02 | 2,823 | 2,856 | 2,808 | 2,821 | 37,800 | 2,821 |
| 2021-06-01 | 2,904 | 2,904 | 2,836 | 2,855 | 69,000 | 2,855 |
| 2021-05-31 | 2,914 | 2,960 | 2,888 | 2,895 | 75,700 | 2,895 |
| 2021-05-28 | 2,975 | 2,976 | 2,862 | 2,874 | 73,600 | 2,874 |
| 2021-05-27 | 2,921 | 2,956 | 2,891 | 2,910 | 69,900 | 2,910 |
| 2021-05-26 | 2,855 | 2,970 | 2,855 | 2,947 | 66,600 | 2,947 |
| 2021-05-25 | 2,885 | 2,902 | 2,818 | 2,858 | 53,400 | 2,858 |
| 2021-05-24 | 2,916 | 2,958 | 2,874 | 2,875 | 73,800 | 2,875 |
| 2021-05-21 | 2,855 | 2,890 | 2,840 | 2,866 | 50,400 | 2,866 |
| 2021-05-20 | 2,730 | 2,826 | 2,730 | 2,805 | 78,700 | 2,805 |
| 2021-05-19 | 2,634 | 2,763 | 2,619 | 2,730 | 60,000 | 2,730 |
| 2021-05-18 | 2,683 | 2,689 | 2,612 | 2,649 | 51,700 | 2,649 |
| 2021-05-17 | 2,736 | 2,768 | 2,611 | 2,640 | 98,700 | 2,640 |
| 2021-05-14 | 2,685 | 2,749 | 2,635 | 2,708 | 71,600 | 2,708 |
| 2021-05-13 | 2,710 | 2,752 | 2,635 | 2,653 | 133,700 | 2,653 |
| 2021-05-12 | 2,754 | 2,842 | 2,727 | 2,773 | 74,100 | 2,773 |
| 2021-05-11 | 2,930 | 2,965 | 2,786 | 2,787 | 174,200 | 2,787 |
| 2021-05-10 | 2,940 | 3,040 | 2,855 | 2,976 | 500,000 | 2,976 |
| 2021-05-07 | 2,592 | 2,655 | 2,561 | 2,643 | 69,500 | 2,643 |
| 2021-05-06 | 2,546 | 2,600 | 2,515 | 2,597 | 61,300 | 2,597 |
| 2021-04-30 | 2,574 | 2,611 | 2,534 | 2,545 | 69,100 | 2,545 |
| 2021-04-28 | 2,531 | 2,562 | 2,496 | 2,549 | 50,600 | 2,549 |
| 2021-04-27 | 2,593 | 2,604 | 2,497 | 2,499 | 98,200 | 2,499 |
| 2021-04-26 | 2,726 | 2,726 | 2,534 | 2,585 | 146,300 | 2,585 |
| 2021-04-23 | 2,736 | 2,786 | 2,692 | 2,739 | 40,400 | 2,739 |
| 2021-04-22 | 2,753 | 2,789 | 2,652 | 2,786 | 82,300 | 2,786 |
| 2021-04-21 | 2,786 | 2,810 | 2,702 | 2,711 | 57,400 | 2,711 |
| 2021-04-20 | 2,837 | 2,915 | 2,796 | 2,826 | 109,200 | 2,826 |
| 2021-04-19 | 2,778 | 2,878 | 2,720 | 2,866 | 93,900 | 2,866 |
| 2021-04-16 | 2,778 | 2,797 | 2,738 | 2,778 | 52,900 | 2,778 |
| 2021-04-15 | 2,722 | 2,804 | 2,721 | 2,799 | 87,400 | 2,799 |
| 2021-04-14 | 2,751 | 2,812 | 2,705 | 2,721 | 63,800 | 2,721 |
| 2021-04-13 | 2,700 | 2,793 | 2,663 | 2,761 | 110,300 | 2,761 |
| 2021-04-12 | 2,680 | 2,714 | 2,607 | 2,629 | 38,800 | 2,629 |
| 2021-04-09 | 2,580 | 2,674 | 2,572 | 2,664 | 86,700 | 2,664 |
| 2021-04-08 | 2,520 | 2,588 | 2,485 | 2,569 | 84,200 | 2,569 |
| 2021-04-07 | 2,500 | 2,525 | 2,484 | 2,503 | 30,100 | 2,503 |
| 2021-04-06 | 2,536 | 2,553 | 2,458 | 2,495 | 55,900 | 2,495 |
| 2021-04-05 | 2,539 | 2,539 | 2,495 | 2,522 | 40,700 | 2,522 |
| 2021-04-02 | 2,570 | 2,577 | 2,517 | 2,539 | 56,200 | 2,539 |
| 2021-04-01 | 2,525 | 2,555 | 2,470 | 2,549 | 45,300 | 2,549 |
| 2021-03-31 | 2,481 | 2,509 | 2,440 | 2,495 | 51,100 | 2,495 |
| 2021-03-30 | 2,540 | 2,555 | 2,476 | 2,484 | 43,200 | 2,484 |
| 2021-03-29 | 2,517 | 2,584 | 2,512 | 2,537 | 49,700 | 2,537 |
| 2021-03-26 | 2,450 | 2,516 | 2,445 | 2,510 | 48,300 | 2,510 |
| 2021-03-25 | 2,405 | 2,432 | 2,392 | 2,431 | 54,400 | 2,431 |
| 2021-03-24 | 2,505 | 2,521 | 2,425 | 2,431 | 70,400 | 2,431 |
| 2021-03-23 | 2,550 | 2,583 | 2,525 | 2,559 | 77,900 | 2,559 |
| 2021-03-22 | 2,599 | 2,660 | 2,550 | 2,585 | 93,700 | 2,585 |
| 2021-03-19 | 2,576 | 2,595 | 2,541 | 2,566 | 90,300 | 2,566 |
| 2021-03-18 | 2,674 | 2,674 | 2,590 | 2,626 | 64,200 | 2,626 |
| 2021-03-17 | 2,616 | 2,657 | 2,592 | 2,639 | 50,100 | 2,639 |
| 2021-03-16 | 2,555 | 2,654 | 2,550 | 2,653 | 70,300 | 2,653 |
| 2021-03-15 | 2,596 | 2,598 | 2,512 | 2,575 | 83,900 | 2,575 |
| 2021-03-12 | 2,520 | 2,579 | 2,494 | 2,577 | 74,300 | 2,577 |
| 2021-03-11 | 2,376 | 2,499 | 2,361 | 2,482 | 54,500 | 2,482 |
| 2021-03-10 | 2,433 | 2,451 | 2,371 | 2,376 | 39,000 | 2,376 |
| 2021-03-09 | 2,339 | 2,420 | 2,301 | 2,413 | 52,400 | 2,413 |
| 2021-03-08 | 2,398 | 2,413 | 2,330 | 2,360 | 49,800 | 2,360 |
| 2021-03-05 | 2,362 | 2,407 | 2,254 | 2,356 | 73,000 | 2,356 |
| 2021-03-04 | 2,360 | 2,412 | 2,340 | 2,412 | 65,000 | 2,412 |
| 2021-03-03 | 2,497 | 2,509 | 2,370 | 2,396 | 66,300 | 2,396 |
| 2021-03-02 | 2,528 | 2,530 | 2,451 | 2,459 | 41,400 | 2,459 |
| 2021-03-01 | 2,468 | 2,523 | 2,450 | 2,494 | 44,700 | 2,494 |
| 2021-02-26 | 2,474 | 2,518 | 2,426 | 2,431 | 69,100 | 2,431 |
| 2021-02-25 | 2,591 | 2,591 | 2,480 | 2,542 | 77,800 | 2,542 |
| 2021-02-24 | 2,735 | 2,741 | 2,566 | 2,566 | 131,500 | 2,566 |
| 2021-02-22 | 2,665 | 2,790 | 2,642 | 2,785 | 114,900 | 2,785 |
| 2021-02-19 | 2,640 | 2,688 | 2,613 | 2,666 | 85,800 | 2,666 |
| 2021-02-18 | 2,631 | 2,698 | 2,608 | 2,682 | 78,500 | 2,682 |
| 2021-02-17 | 2,600 | 2,668 | 2,550 | 2,662 | 81,900 | 2,662 |
| 2021-02-16 | 2,657 | 2,670 | 2,595 | 2,622 | 72,300 | 2,622 |
| 2021-02-15 | 2,520 | 2,649 | 2,505 | 2,631 | 122,100 | 2,631 |
| 2021-02-12 | 2,570 | 2,580 | 2,515 | 2,531 | 72,900 | 2,531 |
| 2021-02-10 | 2,604 | 2,635 | 2,547 | 2,580 | 75,800 | 2,580 |
| 2021-02-09 | 2,564 | 2,614 | 2,517 | 2,590 | 96,900 | 2,590 |
| 2021-02-08 | 2,599 | 2,641 | 2,535 | 2,593 | 119,100 | 2,593 |
| 2021-02-05 | 2,835 | 2,847 | 2,603 | 2,614 | 223,000 | 2,614 |
| 2021-02-04 | 2,761 | 2,895 | 2,761 | 2,832 | 209,500 | 2,832 |
| 2021-02-03 | 2,612 | 2,745 | 2,525 | 2,735 | 243,100 | 2,735 |
| 2021-02-02 | 2,505 | 2,633 | 2,505 | 2,605 | 109,800 | 2,605 |
| 2021-02-01 | 2,521 | 2,621 | 2,485 | 2,505 | 50,700 | 2,505 |
| 2021-01-29 | 2,535 | 2,594 | 2,499 | 2,534 | 78,300 | 2,534 |
| 2021-01-28 | 2,511 | 2,540 | 2,460 | 2,519 | 93,300 | 2,519 |
| 2021-01-27 | 2,578 | 2,607 | 2,523 | 2,594 | 60,700 | 2,594 |
| 2021-01-26 | 2,680 | 2,682 | 2,532 | 2,532 | 126,300 | 2,532 |
| 2021-01-25 | 2,774 | 2,803 | 2,672 | 2,695 | 104,500 | 2,695 |
| 2021-01-22 | 2,615 | 2,730 | 2,614 | 2,730 | 147,300 | 2,730 |
| 2021-01-21 | 2,582 | 2,628 | 2,582 | 2,615 | 87,900 | 2,615 |
| 2021-01-20 | 2,583 | 2,628 | 2,514 | 2,546 | 91,900 | 2,546 |
| 2021-01-19 | 2,612 | 2,624 | 2,531 | 2,553 | 104,300 | 2,553 |
| 2021-01-18 | 2,568 | 2,636 | 2,539 | 2,631 | 134,600 | 2,631 |
| 2021-01-15 | 2,694 | 2,711 | 2,545 | 2,582 | 236,600 | 2,582 |
| 2021-01-14 | 2,731 | 2,758 | 2,674 | 2,698 | 160,700 | 2,698 |
| 2021-01-13 | 2,795 | 2,795 | 2,650 | 2,727 | 247,900 | 2,727 |
| 2021-01-12 | 2,663 | 2,831 | 2,638 | 2,766 | 308,800 | 2,766 |
| 2021-01-08 | 2,485 | 2,663 | 2,485 | 2,663 | 298,700 | 2,663 |
| 2021-01-07 | 2,499 | 2,578 | 2,462 | 2,485 | 177,200 | 2,485 |
| 2021-01-06 | 2,362 | 2,509 | 2,362 | 2,446 | 254,900 | 2,446 |
| 2021-01-05 | 2,280 | 2,353 | 2,275 | 2,342 | 80,300 | 2,342 |
| 2021-01-04 | 2,310 | 2,315 | 2,263 | 2,280 | 91,700 | 2,280 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2012-05-29]1株→2株 [2012-03-28]1株→100株