2146 UTグループ(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 | 4,360 | 4,370 | 4,290 | 4,325 | 102,200 | 4,325 |
| 2021-12-29 | 4,370 | 4,435 | 4,315 | 4,400 | 132,100 | 4,400 |
| 2021-12-28 | 4,255 | 4,310 | 4,175 | 4,310 | 140,300 | 4,310 |
| 2021-12-27 | 4,355 | 4,370 | 4,185 | 4,185 | 134,300 | 4,185 |
| 2021-12-24 | 4,450 | 4,520 | 4,380 | 4,380 | 138,300 | 4,380 |
| 2021-12-23 | 4,350 | 4,390 | 4,320 | 4,390 | 82,500 | 4,390 |
| 2021-12-22 | 4,330 | 4,350 | 4,235 | 4,330 | 93,000 | 4,330 |
| 2021-12-21 | 4,150 | 4,280 | 4,105 | 4,275 | 140,000 | 4,275 |
| 2021-12-20 | 4,160 | 4,180 | 4,035 | 4,035 | 127,900 | 4,035 |
| 2021-12-17 | 4,290 | 4,295 | 4,135 | 4,140 | 141,300 | 4,140 |
| 2021-12-16 | 4,400 | 4,460 | 4,295 | 4,335 | 148,300 | 4,335 |
| 2021-12-15 | 4,255 | 4,375 | 4,210 | 4,220 | 158,300 | 4,220 |
| 2021-12-14 | 4,265 | 4,310 | 4,200 | 4,265 | 137,400 | 4,265 |
| 2021-12-13 | 4,180 | 4,285 | 4,175 | 4,280 | 186,800 | 4,280 |
| 2021-12-10 | 4,250 | 4,285 | 4,145 | 4,155 | 131,900 | 4,155 |
| 2021-12-09 | 4,300 | 4,330 | 4,240 | 4,260 | 103,700 | 4,260 |
| 2021-12-08 | 4,200 | 4,280 | 4,155 | 4,275 | 152,200 | 4,275 |
| 2021-12-07 | 3,975 | 4,160 | 3,975 | 4,150 | 200,000 | 4,150 |
| 2021-12-06 | 3,920 | 3,940 | 3,870 | 3,920 | 151,800 | 3,920 |
| 2021-12-03 | 3,870 | 3,980 | 3,835 | 3,950 | 149,500 | 3,950 |
| 2021-12-02 | 4,000 | 4,050 | 3,900 | 3,910 | 200,800 | 3,910 |
| 2021-12-01 | 4,060 | 4,060 | 3,915 | 4,030 | 215,800 | 4,030 |
| 2021-11-30 | 4,165 | 4,280 | 4,030 | 4,050 | 267,200 | 4,050 |
| 2021-11-29 | 4,170 | 4,280 | 4,015 | 4,095 | 460,400 | 4,095 |
| 2021-11-26 | 4,165 | 4,300 | 4,145 | 4,220 | 230,000 | 4,220 |
| 2021-11-25 | 4,265 | 4,310 | 4,170 | 4,170 | 275,800 | 4,170 |
| 2021-11-24 | 4,410 | 4,410 | 4,255 | 4,285 | 248,700 | 4,285 |
| 2021-11-22 | 4,405 | 4,490 | 4,390 | 4,480 | 85,400 | 4,480 |
| 2021-11-19 | 4,575 | 4,600 | 4,405 | 4,475 | 127,800 | 4,475 |
| 2021-11-18 | 4,400 | 4,540 | 4,375 | 4,505 | 161,200 | 4,505 |
| 2021-11-17 | 4,440 | 4,495 | 4,420 | 4,445 | 157,600 | 4,445 |
| 2021-11-16 | 4,420 | 4,495 | 4,360 | 4,435 | 239,100 | 4,435 |
| 2021-11-15 | 4,220 | 4,420 | 4,220 | 4,395 | 259,100 | 4,395 |
| 2021-11-12 | 4,155 | 4,225 | 4,140 | 4,190 | 133,800 | 4,190 |
| 2021-11-11 | 4,200 | 4,210 | 4,110 | 4,125 | 177,600 | 4,125 |
| 2021-11-10 | 4,145 | 4,240 | 4,075 | 4,195 | 299,200 | 4,195 |
| 2021-11-09 | 4,000 | 4,190 | 3,980 | 4,075 | 497,200 | 4,075 |
| 2021-11-08 | 3,705 | 4,050 | 3,635 | 4,020 | 816,800 | 4,020 |
| 2021-11-05 | 3,675 | 3,775 | 3,625 | 3,755 | 269,900 | 3,755 |
| 2021-11-04 | 3,670 | 3,720 | 3,630 | 3,655 | 248,600 | 3,655 |
| 2021-11-02 | 3,750 | 3,780 | 3,715 | 3,720 | 101,500 | 3,720 |
| 2021-11-01 | 3,665 | 3,750 | 3,640 | 3,750 | 114,800 | 3,750 |
| 2021-10-29 | 3,610 | 3,670 | 3,580 | 3,630 | 95,700 | 3,630 |
| 2021-10-28 | 3,575 | 3,625 | 3,550 | 3,590 | 125,700 | 3,590 |
| 2021-10-27 | 3,660 | 3,660 | 3,570 | 3,585 | 93,100 | 3,585 |
| 2021-10-26 | 3,715 | 3,720 | 3,655 | 3,690 | 162,400 | 3,690 |
| 2021-10-25 | 3,480 | 3,620 | 3,480 | 3,605 | 141,300 | 3,605 |
| 2021-10-22 | 3,610 | 3,625 | 3,510 | 3,510 | 143,600 | 3,510 |
| 2021-10-21 | 3,600 | 3,680 | 3,570 | 3,645 | 194,900 | 3,645 |
| 2021-10-20 | 3,540 | 3,605 | 3,540 | 3,570 | 131,000 | 3,570 |
| 2021-10-19 | 3,455 | 3,535 | 3,455 | 3,505 | 85,900 | 3,505 |
| 2021-10-18 | 3,510 | 3,535 | 3,425 | 3,445 | 123,400 | 3,445 |
| 2021-10-15 | 3,580 | 3,605 | 3,515 | 3,545 | 103,800 | 3,545 |
| 2021-10-14 | 3,490 | 3,550 | 3,450 | 3,540 | 150,500 | 3,540 |
| 2021-10-13 | 3,390 | 3,465 | 3,385 | 3,465 | 105,900 | 3,465 |
| 2021-10-12 | 3,455 | 3,470 | 3,390 | 3,415 | 162,000 | 3,415 |
| 2021-10-11 | 3,360 | 3,485 | 3,280 | 3,485 | 259,300 | 3,485 |
| 2021-10-08 | 3,270 | 3,420 | 3,270 | 3,360 | 192,100 | 3,360 |
| 2021-10-07 | 3,180 | 3,255 | 3,175 | 3,205 | 163,000 | 3,205 |
| 2021-10-06 | 3,300 | 3,300 | 3,140 | 3,200 | 280,900 | 3,200 |
| 2021-10-05 | 3,295 | 3,320 | 3,140 | 3,235 | 270,600 | 3,235 |
| 2021-10-04 | 3,305 | 3,385 | 3,285 | 3,355 | 283,500 | 3,355 |
| 2021-10-01 | 3,345 | 3,400 | 3,255 | 3,285 | 232,700 | 3,285 |
| 2021-09-30 | 3,315 | 3,400 | 3,270 | 3,375 | 204,700 | 3,375 |
| 2021-09-29 | 3,200 | 3,285 | 3,175 | 3,280 | 145,400 | 3,280 |
| 2021-09-28 | 3,275 | 3,305 | 3,220 | 3,285 | 127,300 | 3,285 |
| 2021-09-27 | 3,295 | 3,330 | 3,285 | 3,325 | 138,600 | 3,325 |
| 2021-09-24 | 3,180 | 3,260 | 3,150 | 3,250 | 219,400 | 3,250 |
| 2021-09-22 | 3,095 | 3,135 | 3,045 | 3,110 | 201,600 | 3,110 |
| 2021-09-21 | 3,040 | 3,130 | 3,000 | 3,090 | 333,000 | 3,090 |
| 2021-09-17 | 3,155 | 3,200 | 3,100 | 3,180 | 328,100 | 3,180 |
| 2021-09-16 | 3,125 | 3,155 | 3,080 | 3,125 | 249,400 | 3,125 |
| 2021-09-15 | 3,275 | 3,290 | 3,105 | 3,160 | 231,000 | 3,160 |
| 2021-09-14 | 3,255 | 3,295 | 3,175 | 3,290 | 290,700 | 3,290 |
| 2021-09-13 | 3,320 | 3,340 | 3,230 | 3,275 | 147,500 | 3,275 |
| 2021-09-10 | 3,210 | 3,345 | 3,210 | 3,345 | 254,800 | 3,345 |
| 2021-09-09 | 3,170 | 3,245 | 3,160 | 3,205 | 107,200 | 3,205 |
| 2021-09-08 | 3,180 | 3,220 | 3,150 | 3,200 | 97,500 | 3,200 |
| 2021-09-07 | 3,195 | 3,275 | 3,170 | 3,195 | 207,400 | 3,195 |
| 2021-09-06 | 3,150 | 3,175 | 3,110 | 3,175 | 163,200 | 3,175 |
| 2021-09-03 | 3,095 | 3,150 | 3,050 | 3,150 | 169,400 | 3,150 |
| 2021-09-02 | 3,125 | 3,180 | 3,070 | 3,100 | 152,400 | 3,100 |
| 2021-09-01 | 3,045 | 3,115 | 3,025 | 3,085 | 206,000 | 3,085 |
| 2021-08-31 | 2,950 | 3,055 | 2,922 | 3,020 | 330,000 | 3,020 |
| 2021-08-30 | 2,844 | 2,906 | 2,844 | 2,899 | 273,000 | 2,899 |
| 2021-08-27 | 2,811 | 2,869 | 2,791 | 2,843 | 216,200 | 2,843 |
| 2021-08-26 | 2,915 | 2,915 | 2,847 | 2,853 | 147,000 | 2,853 |
| 2021-08-25 | 2,867 | 2,964 | 2,867 | 2,921 | 237,200 | 2,921 |
| 2021-08-24 | 2,830 | 2,910 | 2,792 | 2,898 | 413,200 | 2,898 |
| 2021-08-23 | 2,806 | 2,887 | 2,779 | 2,830 | 289,100 | 2,830 |
| 2021-08-20 | 2,979 | 3,010 | 2,762 | 2,780 | 451,200 | 2,780 |
| 2021-08-19 | 2,993 | 3,140 | 2,974 | 3,035 | 334,200 | 3,035 |
| 2021-08-18 | 2,982 | 3,035 | 2,944 | 3,020 | 79,700 | 3,020 |
| 2021-08-17 | 3,035 | 3,045 | 2,990 | 2,994 | 124,600 | 2,994 |
| 2021-08-16 | 3,100 | 3,120 | 3,035 | 3,060 | 209,900 | 3,060 |
| 2021-08-13 | 3,125 | 3,160 | 3,030 | 3,085 | 489,300 | 3,085 |
| 2021-08-12 | 2,985 | 2,985 | 2,860 | 2,870 | 220,400 | 2,870 |
| 2021-08-11 | 3,040 | 3,105 | 2,922 | 2,940 | 444,700 | 2,940 |
| 2021-08-10 | 2,950 | 3,195 | 2,910 | 3,110 | 588,100 | 3,110 |
| 2021-08-06 | 3,210 | 3,265 | 3,130 | 3,140 | 263,000 | 3,140 |
| 2021-08-05 | 3,210 | 3,275 | 3,115 | 3,140 | 266,800 | 3,140 |
| 2021-08-04 | 3,290 | 3,330 | 3,225 | 3,230 | 135,700 | 3,230 |
| 2021-08-03 | 3,275 | 3,380 | 3,275 | 3,305 | 101,500 | 3,305 |
| 2021-08-02 | 3,425 | 3,425 | 3,245 | 3,280 | 325,200 | 3,280 |
| 2021-07-30 | 3,530 | 3,535 | 3,410 | 3,425 | 226,500 | 3,425 |
| 2021-07-29 | 3,435 | 3,515 | 3,425 | 3,510 | 252,200 | 3,510 |
| 2021-07-28 | 3,415 | 3,465 | 3,370 | 3,380 | 211,500 | 3,380 |
| 2021-07-27 | 3,410 | 3,470 | 3,395 | 3,420 | 209,300 | 3,420 |
| 2021-07-26 | 3,400 | 3,435 | 3,350 | 3,350 | 158,000 | 3,350 |
| 2021-07-21 | 3,290 | 3,340 | 3,265 | 3,315 | 162,700 | 3,315 |
| 2021-07-20 | 3,240 | 3,310 | 3,205 | 3,205 | 169,200 | 3,205 |
| 2021-07-19 | 3,335 | 3,355 | 3,280 | 3,305 | 113,700 | 3,305 |
| 2021-07-16 | 3,340 | 3,410 | 3,320 | 3,380 | 99,200 | 3,380 |
| 2021-07-15 | 3,415 | 3,430 | 3,330 | 3,365 | 108,500 | 3,365 |
| 2021-07-14 | 3,355 | 3,445 | 3,320 | 3,430 | 95,900 | 3,430 |
| 2021-07-13 | 3,415 | 3,440 | 3,375 | 3,390 | 99,100 | 3,390 |
| 2021-07-12 | 3,400 | 3,445 | 3,400 | 3,425 | 166,300 | 3,425 |
| 2021-07-09 | 3,305 | 3,350 | 3,265 | 3,350 | 219,300 | 3,350 |
| 2021-07-08 | 3,340 | 3,395 | 3,340 | 3,340 | 156,900 | 3,340 |
| 2021-07-07 | 3,370 | 3,425 | 3,340 | 3,380 | 132,900 | 3,380 |
| 2021-07-06 | 3,390 | 3,440 | 3,360 | 3,410 | 130,600 | 3,410 |
| 2021-07-05 | 3,350 | 3,450 | 3,310 | 3,395 | 267,900 | 3,395 |
| 2021-07-02 | 3,255 | 3,325 | 3,235 | 3,320 | 171,300 | 3,320 |
| 2021-07-01 | 3,275 | 3,295 | 3,245 | 3,250 | 127,500 | 3,250 |
| 2021-06-30 | 3,180 | 3,250 | 3,165 | 3,240 | 117,900 | 3,240 |
| 2021-06-29 | 3,190 | 3,195 | 3,130 | 3,155 | 78,600 | 3,155 |
| 2021-06-28 | 3,190 | 3,200 | 3,160 | 3,170 | 66,900 | 3,170 |
| 2021-06-25 | 3,120 | 3,205 | 3,115 | 3,165 | 134,600 | 3,165 |
| 2021-06-24 | 3,145 | 3,165 | 3,115 | 3,130 | 78,400 | 3,130 |
| 2021-06-23 | 3,230 | 3,230 | 3,140 | 3,145 | 81,900 | 3,145 |
| 2021-06-22 | 3,175 | 3,215 | 3,145 | 3,190 | 121,400 | 3,190 |
| 2021-06-21 | 3,060 | 3,100 | 3,015 | 3,085 | 196,200 | 3,085 |
| 2021-06-18 | 3,250 | 3,270 | 3,130 | 3,130 | 171,400 | 3,130 |
| 2021-06-17 | 3,315 | 3,315 | 3,220 | 3,230 | 176,200 | 3,230 |
| 2021-06-16 | 3,255 | 3,330 | 3,235 | 3,315 | 267,300 | 3,315 |
| 2021-06-15 | 3,230 | 3,300 | 3,185 | 3,265 | 247,600 | 3,265 |
| 2021-06-14 | 3,160 | 3,255 | 3,090 | 3,235 | 483,800 | 3,235 |
| 2021-06-11 | 2,988 | 3,070 | 2,983 | 3,035 | 252,600 | 3,035 |
| 2021-06-10 | 2,933 | 2,981 | 2,908 | 2,978 | 207,200 | 2,978 |
| 2021-06-09 | 2,927 | 2,936 | 2,895 | 2,915 | 127,600 | 2,915 |
| 2021-06-08 | 2,913 | 2,958 | 2,911 | 2,917 | 125,300 | 2,917 |
| 2021-06-07 | 2,899 | 2,964 | 2,879 | 2,928 | 167,300 | 2,928 |
| 2021-06-04 | 2,840 | 2,907 | 2,826 | 2,857 | 182,200 | 2,857 |
| 2021-06-03 | 2,920 | 2,934 | 2,866 | 2,876 | 270,500 | 2,876 |
| 2021-06-02 | 2,956 | 2,990 | 2,932 | 2,954 | 146,800 | 2,954 |
| 2021-06-01 | 2,999 | 3,010 | 2,904 | 2,945 | 187,900 | 2,945 |
| 2021-05-31 | 3,020 | 3,050 | 2,945 | 2,969 | 226,700 | 2,969 |
| 2021-05-28 | 2,988 | 3,030 | 2,938 | 3,015 | 166,600 | 3,015 |
| 2021-05-27 | 3,030 | 3,035 | 2,929 | 2,929 | 231,900 | 2,929 |
| 2021-05-26 | 3,080 | 3,080 | 3,015 | 3,025 | 101,400 | 3,025 |
| 2021-05-25 | 3,150 | 3,150 | 3,075 | 3,090 | 113,900 | 3,090 |
| 2021-05-24 | 3,200 | 3,225 | 3,105 | 3,110 | 248,000 | 3,110 |
| 2021-05-21 | 3,165 | 3,260 | 3,160 | 3,240 | 231,100 | 3,240 |
| 2021-05-20 | 3,040 | 3,150 | 3,020 | 3,125 | 186,400 | 3,125 |
| 2021-05-19 | 3,110 | 3,110 | 3,020 | 3,040 | 192,600 | 3,040 |
| 2021-05-18 | 3,105 | 3,150 | 3,065 | 3,125 | 236,300 | 3,125 |
| 2021-05-17 | 3,120 | 3,160 | 2,972 | 3,000 | 297,200 | 3,000 |
| 2021-05-14 | 3,125 | 3,175 | 3,030 | 3,135 | 225,600 | 3,135 |
| 2021-05-13 | 3,200 | 3,215 | 3,010 | 3,010 | 359,100 | 3,010 |
| 2021-05-12 | 3,475 | 3,495 | 3,205 | 3,215 | 686,200 | 3,215 |
| 2021-05-11 | 3,510 | 3,540 | 3,350 | 3,380 | 664,100 | 3,380 |
| 2021-05-10 | 3,785 | 3,885 | 3,685 | 3,720 | 288,200 | 3,720 |
| 2021-05-07 | 3,600 | 3,775 | 3,585 | 3,745 | 260,200 | 3,745 |
| 2021-05-06 | 3,595 | 3,620 | 3,515 | 3,535 | 244,000 | 3,535 |
| 2021-04-30 | 3,660 | 3,710 | 3,625 | 3,635 | 102,300 | 3,635 |
| 2021-04-28 | 3,660 | 3,715 | 3,635 | 3,665 | 112,200 | 3,665 |
| 2021-04-27 | 3,630 | 3,690 | 3,600 | 3,670 | 94,800 | 3,670 |
| 2021-04-26 | 3,570 | 3,650 | 3,540 | 3,630 | 95,900 | 3,630 |
| 2021-04-23 | 3,580 | 3,600 | 3,515 | 3,555 | 146,100 | 3,555 |
| 2021-04-22 | 3,640 | 3,705 | 3,580 | 3,650 | 133,500 | 3,650 |
| 2021-04-21 | 3,570 | 3,620 | 3,525 | 3,585 | 233,100 | 3,585 |
| 2021-04-20 | 3,710 | 3,735 | 3,625 | 3,640 | 197,800 | 3,640 |
| 2021-04-19 | 3,780 | 3,800 | 3,740 | 3,760 | 70,600 | 3,760 |
| 2021-04-16 | 3,895 | 3,895 | 3,765 | 3,780 | 92,900 | 3,780 |
| 2021-04-15 | 3,780 | 3,845 | 3,770 | 3,845 | 86,800 | 3,845 |
| 2021-04-14 | 3,710 | 3,835 | 3,700 | 3,810 | 164,800 | 3,810 |
| 2021-04-13 | 3,755 | 3,755 | 3,690 | 3,705 | 86,000 | 3,705 |
| 2021-04-12 | 3,720 | 3,755 | 3,670 | 3,710 | 120,700 | 3,710 |
| 2021-04-09 | 3,815 | 3,830 | 3,700 | 3,710 | 138,500 | 3,710 |
| 2021-04-08 | 3,665 | 3,815 | 3,655 | 3,790 | 196,300 | 3,790 |
| 2021-04-07 | 3,645 | 3,735 | 3,645 | 3,695 | 124,400 | 3,695 |
| 2021-04-06 | 3,695 | 3,780 | 3,630 | 3,640 | 163,400 | 3,640 |
| 2021-04-05 | 3,725 | 3,730 | 3,650 | 3,680 | 100,100 | 3,680 |
| 2021-04-02 | 3,615 | 3,710 | 3,615 | 3,700 | 159,500 | 3,700 |
| 2021-04-01 | 3,695 | 3,695 | 3,570 | 3,595 | 124,300 | 3,595 |
| 2021-03-31 | 3,545 | 3,680 | 3,520 | 3,635 | 260,300 | 3,635 |
| 2021-03-30 | 3,500 | 3,595 | 3,465 | 3,505 | 138,800 | 3,505 |
| 2021-03-29 | 3,560 | 3,590 | 3,510 | 3,535 | 193,500 | 3,535 |
| 2021-03-26 | 3,455 | 3,530 | 3,410 | 3,510 | 181,000 | 3,510 |
| 2021-03-25 | 3,345 | 3,415 | 3,325 | 3,370 | 266,700 | 3,370 |
| 2021-03-24 | 3,490 | 3,500 | 3,395 | 3,400 | 281,900 | 3,400 |
| 2021-03-23 | 3,700 | 3,700 | 3,560 | 3,560 | 196,600 | 3,560 |
| 2021-03-22 | 3,785 | 3,790 | 3,660 | 3,665 | 179,000 | 3,665 |
| 2021-03-19 | 3,890 | 3,915 | 3,730 | 3,830 | 377,600 | 3,830 |
| 2021-03-18 | 3,905 | 3,945 | 3,835 | 3,905 | 225,100 | 3,905 |
| 2021-03-17 | 3,775 | 3,925 | 3,770 | 3,885 | 192,400 | 3,885 |
| 2021-03-16 | 3,745 | 3,900 | 3,710 | 3,845 | 254,300 | 3,845 |
| 2021-03-15 | 3,620 | 3,720 | 3,575 | 3,695 | 231,000 | 3,695 |
| 2021-03-12 | 3,480 | 3,620 | 3,470 | 3,615 | 326,300 | 3,615 |
| 2021-03-11 | 3,270 | 3,445 | 3,250 | 3,430 | 315,400 | 3,430 |
| 2021-03-10 | 3,300 | 3,310 | 3,215 | 3,235 | 210,000 | 3,235 |
| 2021-03-09 | 3,340 | 3,360 | 3,220 | 3,355 | 250,400 | 3,355 |
| 2021-03-08 | 3,530 | 3,600 | 3,370 | 3,395 | 232,800 | 3,395 |
| 2021-03-05 | 3,565 | 3,570 | 3,410 | 3,475 | 237,400 | 3,475 |
| 2021-03-04 | 3,525 | 3,615 | 3,490 | 3,525 | 213,900 | 3,525 |
| 2021-03-03 | 3,495 | 3,565 | 3,460 | 3,565 | 204,700 | 3,565 |
| 2021-03-02 | 3,570 | 3,620 | 3,435 | 3,450 | 223,000 | 3,450 |
| 2021-03-01 | 3,455 | 3,530 | 3,400 | 3,520 | 258,100 | 3,520 |
| 2021-02-26 | 3,260 | 3,430 | 3,250 | 3,370 | 290,100 | 3,370 |
| 2021-02-25 | 3,350 | 3,370 | 3,295 | 3,320 | 142,900 | 3,320 |
| 2021-02-24 | 3,240 | 3,365 | 3,240 | 3,280 | 184,000 | 3,280 |
| 2021-02-22 | 3,210 | 3,315 | 3,210 | 3,285 | 148,900 | 3,285 |
| 2021-02-19 | 3,100 | 3,205 | 3,085 | 3,180 | 189,400 | 3,180 |
| 2021-02-18 | 3,170 | 3,265 | 3,150 | 3,165 | 177,500 | 3,165 |
| 2021-02-17 | 3,280 | 3,300 | 3,225 | 3,240 | 253,200 | 3,240 |
| 2021-02-16 | 3,340 | 3,390 | 3,300 | 3,335 | 170,700 | 3,335 |
| 2021-02-15 | 3,305 | 3,385 | 3,305 | 3,385 | 140,100 | 3,385 |
| 2021-02-12 | 3,390 | 3,390 | 3,280 | 3,355 | 198,800 | 3,355 |
| 2021-02-10 | 3,435 | 3,435 | 3,280 | 3,380 | 269,100 | 3,380 |
| 2021-02-09 | 3,650 | 3,650 | 3,440 | 3,480 | 298,900 | 3,480 |
| 2021-02-08 | 3,520 | 3,810 | 3,520 | 3,600 | 668,700 | 3,600 |
| 2021-02-05 | 3,350 | 3,420 | 3,305 | 3,380 | 444,800 | 3,380 |
| 2021-02-04 | 3,275 | 3,320 | 3,255 | 3,300 | 202,200 | 3,300 |
| 2021-02-03 | 3,285 | 3,335 | 3,205 | 3,230 | 177,700 | 3,230 |
| 2021-02-02 | 3,275 | 3,335 | 3,250 | 3,295 | 149,000 | 3,295 |
| 2021-02-01 | 3,155 | 3,245 | 3,125 | 3,220 | 165,900 | 3,220 |
| 2021-01-29 | 3,320 | 3,345 | 3,195 | 3,215 | 199,900 | 3,215 |
| 2021-01-28 | 3,220 | 3,345 | 3,200 | 3,295 | 448,600 | 3,295 |
| 2021-01-27 | 3,285 | 3,370 | 3,265 | 3,345 | 163,000 | 3,345 |
| 2021-01-26 | 3,295 | 3,320 | 3,205 | 3,300 | 250,400 | 3,300 |
| 2021-01-25 | 3,365 | 3,450 | 3,310 | 3,315 | 207,200 | 3,315 |
| 2021-01-22 | 3,300 | 3,385 | 3,285 | 3,370 | 291,700 | 3,370 |
| 2021-01-21 | 3,100 | 3,300 | 3,090 | 3,300 | 409,500 | 3,300 |
| 2021-01-20 | 3,060 | 3,155 | 3,010 | 3,085 | 421,900 | 3,085 |
| 2021-01-19 | 2,870 | 2,924 | 2,815 | 2,919 | 213,500 | 2,919 |
| 2021-01-18 | 2,786 | 2,877 | 2,772 | 2,859 | 231,800 | 2,859 |
| 2021-01-15 | 2,865 | 2,914 | 2,786 | 2,840 | 271,400 | 2,840 |
| 2021-01-14 | 2,923 | 2,949 | 2,874 | 2,903 | 343,000 | 2,903 |
| 2021-01-13 | 2,950 | 3,015 | 2,946 | 2,983 | 236,200 | 2,983 |
| 2021-01-12 | 3,095 | 3,095 | 2,983 | 3,000 | 306,400 | 3,000 |
| 2021-01-08 | 3,195 | 3,195 | 3,110 | 3,125 | 194,400 | 3,125 |
| 2021-01-07 | 3,190 | 3,230 | 3,135 | 3,145 | 179,700 | 3,145 |
| 2021-01-06 | 3,180 | 3,200 | 3,125 | 3,150 | 139,900 | 3,150 |
| 2021-01-05 | 3,110 | 3,200 | 3,105 | 3,200 | 94,300 | 3,200 |
| 2021-01-04 | 3,215 | 3,240 | 3,095 | 3,165 | 117,000 | 3,165 |
分割・併合履歴 ： [2013-06-26]1株→200株
