2150 (株)ケアネット 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 | 1,041 | 1,095 | 1,030 | 1,071 | 335,900 | 1,071 |
| 2021-12-29 | 1,020 | 1,066 | 1,006 | 1,055 | 362,900 | 1,055 |
| 2021-12-28 | 1,043 | 1,054 | 1,005 | 1,020 | 769,400 | 1,020 |
| 2021-12-27 | 1,040 | 1,056 | 1,013 | 1,024 | 465,500 | 1,024 |
| 2021-12-24 | 1,073 | 1,109 | 1,056 | 1,061 | 588,300 | 1,061 |
| 2021-12-23 | 1,077 | 1,087 | 1,048 | 1,073 | 439,600 | 1,073 |
| 2021-12-22 | 1,025 | 1,093 | 1,013 | 1,077 | 645,000 | 1,077 |
| 2021-12-21 | 1,001 | 1,032 | 964 | 1,014 | 685,900 | 1,014 |
| 2021-12-20 | 980 | 1,015 | 956 | 976 | 1,119,900 | 976 |
| 2021-12-17 | 1,001 | 1,016 | 962 | 973 | 1,175,000 | 973 |
| 2021-12-16 | 1,093 | 1,102 | 1,041 | 1,048 | 731,100 | 1,048 |
| 2021-12-15 | 1,033 | 1,065 | 1,018 | 1,048 | 559,300 | 1,048 |
| 2021-12-14 | 1,099 | 1,105 | 1,020 | 1,033 | 847,000 | 1,033 |
| 2021-12-13 | 1,173 | 1,180 | 1,105 | 1,122 | 505,000 | 1,122 |
| 2021-12-10 | 1,221 | 1,228 | 1,157 | 1,166 | 583,500 | 1,166 |
| 2021-12-09 | 1,267 | 1,310 | 1,219 | 1,231 | 1,366,600 | 1,231 |
| 2021-12-08 | 1,168 | 1,254 | 1,155 | 1,241 | 1,178,100 | 1,241 |
| 2021-12-07 | 1,059 | 1,138 | 1,046 | 1,138 | 629,400 | 1,138 |
| 2021-12-06 | 1,089 | 1,092 | 1,027 | 1,065 | 783,200 | 1,065 |
| 2021-12-03 | 1,010 | 1,030 | 974 | 1,029 | 621,100 | 1,029 |
| 2021-12-02 | 1,024 | 1,048 | 1,001 | 1,007 | 831,700 | 1,007 |
| 2021-12-01 | 1,068 | 1,075 | 1,019 | 1,049 | 552,400 | 1,049 |
| 2021-11-30 | 1,153 | 1,153 | 1,067 | 1,070 | 564,700 | 1,070 |
| 2021-11-29 | 1,119 | 1,174 | 1,110 | 1,115 | 830,900 | 1,115 |
| 2021-11-26 | 1,197 | 1,203 | 1,110 | 1,136 | 609,600 | 1,136 |
| 2021-11-25 | 1,202 | 1,223 | 1,180 | 1,182 | 258,800 | 1,182 |
| 2021-11-24 | 1,229 | 1,235 | 1,183 | 1,197 | 410,900 | 1,197 |
| 2021-11-22 | 1,183 | 1,241 | 1,165 | 1,231 | 618,800 | 1,231 |
| 2021-11-19 | 1,231 | 1,234 | 1,156 | 1,165 | 576,300 | 1,165 |
| 2021-11-18 | 1,213 | 1,237 | 1,188 | 1,234 | 410,800 | 1,234 |
| 2021-11-17 | 1,175 | 1,209 | 1,154 | 1,205 | 650,100 | 1,205 |
| 2021-11-16 | 1,238 | 1,245 | 1,186 | 1,194 | 839,100 | 1,194 |
| 2021-11-15 | 1,211 | 1,252 | 1,168 | 1,250 | 957,100 | 1,250 |
| 2021-11-12 | 1,085 | 1,250 | 1,085 | 1,216 | 2,758,500 | 1,216 |
| 2021-11-11 | 1,092 | 1,105 | 1,068 | 1,085 | 436,300 | 1,085 |
| 2021-11-10 | 1,103 | 1,122 | 1,073 | 1,102 | 310,600 | 1,102 |
| 2021-11-09 | 1,145 | 1,156 | 1,099 | 1,107 | 669,100 | 1,107 |
| 2021-11-08 | 1,151 | 1,156 | 1,094 | 1,110 | 480,200 | 1,110 |
| 2021-11-05 | 1,197 | 1,200 | 1,115 | 1,151 | 1,175,700 | 1,151 |
| 2021-11-04 | 1,285 | 1,290 | 1,217 | 1,221 | 1,033,500 | 1,221 |
| 2021-11-02 | 1,286 | 1,306 | 1,255 | 1,283 | 390,300 | 1,283 |
| 2021-11-01 | 1,265 | 1,296 | 1,244 | 1,288 | 376,400 | 1,288 |
| 2021-10-29 | 1,277 | 1,282 | 1,220 | 1,249 | 1,011,100 | 1,249 |
| 2021-10-28 | 1,328 | 1,331 | 1,263 | 1,277 | 792,900 | 1,277 |
| 2021-10-27 | 1,365 | 1,365 | 1,318 | 1,353 | 219,100 | 1,353 |
| 2021-10-26 | 1,396 | 1,396 | 1,362 | 1,362 | 180,400 | 1,362 |
| 2021-10-25 | 1,406 | 1,416 | 1,359 | 1,377 | 331,300 | 1,377 |
| 2021-10-22 | 1,408 | 1,451 | 1,401 | 1,428 | 265,700 | 1,428 |
| 2021-10-21 | 1,419 | 1,439 | 1,398 | 1,404 | 424,900 | 1,404 |
| 2021-10-20 | 1,450 | 1,459 | 1,411 | 1,418 | 435,600 | 1,418 |
| 2021-10-19 | 1,405 | 1,442 | 1,398 | 1,436 | 385,000 | 1,436 |
| 2021-10-18 | 1,415 | 1,420 | 1,367 | 1,400 | 396,300 | 1,400 |
| 2021-10-15 | 1,352 | 1,390 | 1,345 | 1,385 | 220,600 | 1,385 |
| 2021-10-14 | 1,333 | 1,378 | 1,323 | 1,350 | 189,500 | 1,350 |
| 2021-10-13 | 1,310 | 1,333 | 1,296 | 1,317 | 280,500 | 1,317 |
| 2021-10-12 | 1,355 | 1,366 | 1,312 | 1,316 | 254,500 | 1,316 |
| 2021-10-11 | 1,369 | 1,370 | 1,313 | 1,363 | 298,200 | 1,363 |
| 2021-10-08 | 1,400 | 1,417 | 1,363 | 1,369 | 354,400 | 1,369 |
| 2021-10-07 | 1,340 | 1,438 | 1,336 | 1,404 | 681,100 | 1,404 |
| 2021-10-06 | 1,355 | 1,382 | 1,302 | 1,323 | 525,200 | 1,323 |
| 2021-10-05 | 1,309 | 1,352 | 1,276 | 1,341 | 1,081,100 | 1,341 |
| 2021-10-04 | 1,410 | 1,430 | 1,323 | 1,339 | 685,600 | 1,339 |
| 2021-10-01 | 1,384 | 1,438 | 1,378 | 1,396 | 511,300 | 1,396 |
| 2021-09-30 | 1,502 | 1,510 | 1,380 | 1,400 | 1,018,200 | 1,400 |
| 2021-09-29 | 1,420 | 1,500 | 1,382 | 1,491 | 808,000 | 1,491 |
| 2021-09-28 | 6,140 | 6,140 | 5,500 | 5,760 | 234,300 | 1,440 |
| 2021-09-27 | 6,200 | 6,250 | 6,080 | 6,080 | 164,200 | 1,520 |
| 2021-09-24 | 5,970 | 6,170 | 5,790 | 6,170 | 208,200 | 1,542.50 |
| 2021-09-22 | 6,030 | 6,110 | 5,760 | 5,800 | 236,000 | 1,450 |
| 2021-09-21 | 5,650 | 6,030 | 5,620 | 5,930 | 239,900 | 1,482.50 |
| 2021-09-17 | 5,600 | 5,900 | 5,550 | 5,850 | 210,000 | 1,462.50 |
| 2021-09-16 | 5,660 | 5,700 | 5,370 | 5,500 | 113,700 | 1,375 |
| 2021-09-15 | 5,760 | 5,760 | 5,530 | 5,640 | 133,700 | 1,410 |
| 2021-09-14 | 5,860 | 5,880 | 5,730 | 5,760 | 78,700 | 1,440 |
| 2021-09-13 | 5,820 | 5,880 | 5,720 | 5,860 | 109,300 | 1,465 |
| 2021-09-10 | 5,850 | 5,890 | 5,730 | 5,860 | 113,400 | 1,465 |
| 2021-09-09 | 5,990 | 6,030 | 5,770 | 5,830 | 80,100 | 1,457.50 |
| 2021-09-08 | 5,850 | 5,990 | 5,840 | 5,960 | 81,400 | 1,490 |
| 2021-09-07 | 5,940 | 6,100 | 5,830 | 5,900 | 205,600 | 1,475 |
| 2021-09-06 | 5,790 | 5,860 | 5,620 | 5,840 | 213,200 | 1,460 |
| 2021-09-03 | 5,970 | 5,990 | 5,510 | 5,650 | 352,300 | 1,412.50 |
| 2021-09-02 | 6,380 | 6,440 | 6,110 | 6,160 | 128,200 | 1,540 |
| 2021-09-01 | 6,470 | 6,540 | 6,310 | 6,370 | 105,900 | 1,592.50 |
| 2021-08-31 | 6,370 | 6,480 | 6,280 | 6,400 | 110,800 | 1,600 |
| 2021-08-30 | 6,230 | 6,450 | 6,150 | 6,370 | 142,900 | 1,592.50 |
| 2021-08-27 | 6,190 | 6,190 | 6,010 | 6,070 | 112,500 | 1,517.50 |
| 2021-08-26 | 6,060 | 6,190 | 5,900 | 6,190 | 116,300 | 1,547.50 |
| 2021-08-25 | 5,960 | 6,220 | 5,930 | 5,990 | 275,800 | 1,497.50 |
| 2021-08-24 | 5,680 | 6,020 | 5,620 | 5,960 | 166,800 | 1,490 |
| 2021-08-23 | 5,630 | 5,720 | 5,530 | 5,580 | 89,400 | 1,395 |
| 2021-08-20 | 5,530 | 5,760 | 5,490 | 5,530 | 132,000 | 1,382.50 |
| 2021-08-19 | 5,500 | 5,770 | 5,410 | 5,510 | 159,300 | 1,377.50 |
| 2021-08-18 | 5,510 | 5,660 | 5,250 | 5,550 | 317,400 | 1,387.50 |
| 2021-08-17 | 5,570 | 5,770 | 5,350 | 5,460 | 372,000 | 1,365 |
| 2021-08-16 | 4,810 | 5,450 | 4,810 | 5,390 | 923,200 | 1,347.50 |
| 2021-08-13 | 5,730 | 5,730 | 5,730 | 5,730 | 19,700 | 1,432.50 |
| 2021-08-12 | 6,920 | 6,920 | 6,580 | 6,730 | 188,300 | 1,682.50 |
| 2021-08-11 | 7,020 | 7,150 | 6,780 | 6,870 | 159,100 | 1,717.50 |
| 2021-08-10 | 6,680 | 7,120 | 6,520 | 7,120 | 182,700 | 1,780 |
| 2021-08-06 | 6,930 | 6,990 | 6,590 | 6,640 | 145,600 | 1,660 |
| 2021-08-05 | 6,900 | 7,120 | 6,890 | 6,930 | 83,200 | 1,732.50 |
| 2021-08-04 | 6,980 | 7,100 | 6,880 | 6,920 | 92,100 | 1,730 |
| 2021-08-03 | 6,860 | 7,190 | 6,850 | 6,980 | 120,700 | 1,745 |
| 2021-08-02 | 7,050 | 7,150 | 6,710 | 7,000 | 168,100 | 1,750 |
| 2021-07-30 | 7,220 | 7,280 | 6,920 | 7,080 | 178,400 | 1,770 |
| 2021-07-29 | 7,500 | 7,550 | 7,130 | 7,250 | 231,900 | 1,812.50 |
| 2021-07-28 | 7,750 | 7,750 | 7,060 | 7,350 | 446,300 | 1,837.50 |
| 2021-07-27 | 8,620 | 8,650 | 7,770 | 7,840 | 333,700 | 1,960 |
| 2021-07-26 | 8,260 | 8,620 | 8,020 | 8,450 | 236,300 | 2,112.50 |
| 2021-07-21 | 7,800 | 8,250 | 7,750 | 8,170 | 250,200 | 2,042.50 |
| 2021-07-20 | 7,760 | 7,890 | 7,610 | 7,660 | 75,100 | 1,915 |
| 2021-07-19 | 7,660 | 7,860 | 7,540 | 7,660 | 109,600 | 1,915 |
| 2021-07-16 | 7,410 | 7,950 | 7,360 | 7,860 | 185,100 | 1,965 |
| 2021-07-15 | 7,850 | 7,880 | 7,450 | 7,540 | 118,200 | 1,885 |
| 2021-07-14 | 7,840 | 7,930 | 7,670 | 7,840 | 124,700 | 1,960 |
| 2021-07-13 | 7,540 | 7,860 | 7,450 | 7,840 | 208,400 | 1,960 |
| 2021-07-12 | 7,540 | 7,540 | 7,310 | 7,480 | 89,300 | 1,870 |
| 2021-07-09 | 7,110 | 7,410 | 7,080 | 7,370 | 153,300 | 1,842.50 |
| 2021-07-08 | 7,310 | 7,420 | 7,220 | 7,230 | 123,500 | 1,807.50 |
| 2021-07-07 | 7,450 | 7,600 | 7,330 | 7,360 | 121,200 | 1,840 |
| 2021-07-06 | 7,620 | 7,690 | 7,350 | 7,530 | 208,600 | 1,882.50 |
| 2021-07-05 | 7,840 | 7,910 | 7,490 | 7,520 | 196,700 | 1,880 |
| 2021-07-02 | 8,000 | 8,120 | 7,880 | 7,890 | 112,000 | 1,972.50 |
| 2021-07-01 | 8,200 | 8,210 | 7,910 | 8,030 | 148,000 | 2,007.50 |
| 2021-06-30 | 7,990 | 8,220 | 7,880 | 8,220 | 166,700 | 2,055 |
| 2021-06-29 | 7,940 | 8,340 | 7,820 | 7,980 | 220,600 | 1,995 |
| 2021-06-28 | 7,840 | 7,960 | 7,670 | 7,910 | 168,100 | 1,977.50 |
| 2021-06-25 | 8,360 | 8,490 | 7,760 | 7,800 | 302,000 | 1,950 |
| 2021-06-24 | 8,190 | 8,620 | 8,110 | 8,410 | 178,800 | 2,102.50 |
| 2021-06-23 | 8,650 | 8,730 | 8,150 | 8,250 | 312,600 | 2,062.50 |
| 2021-06-22 | 9,100 | 9,300 | 8,560 | 8,630 | 303,200 | 2,157.50 |
| 2021-06-21 | 8,870 | 9,250 | 8,730 | 8,800 | 254,000 | 2,200 |
| 2021-06-18 | 9,100 | 10,060 | 9,030 | 9,130 | 734,500 | 2,282.50 |
| 2021-06-17 | 8,980 | 9,240 | 8,740 | 8,800 | 184,200 | 2,200 |
| 2021-06-16 | 8,610 | 9,190 | 8,560 | 9,100 | 181,900 | 2,275 |
| 2021-06-15 | 9,020 | 9,120 | 8,680 | 8,780 | 223,500 | 2,195 |
| 2021-06-14 | 9,150 | 9,290 | 8,930 | 9,020 | 186,400 | 2,255 |
| 2021-06-11 | 9,090 | 9,530 | 8,870 | 9,150 | 431,300 | 2,287.50 |
| 2021-06-10 | 8,630 | 9,200 | 8,520 | 8,980 | 296,100 | 2,245 |
| 2021-06-09 | 8,580 | 8,820 | 8,300 | 8,710 | 318,400 | 2,177.50 |
| 2021-06-08 | 7,850 | 8,770 | 7,850 | 8,670 | 405,000 | 2,167.50 |
| 2021-06-07 | 7,320 | 7,870 | 7,320 | 7,830 | 222,400 | 1,957.50 |
| 2021-06-04 | 7,230 | 7,550 | 7,170 | 7,390 | 200,900 | 1,847.50 |
| 2021-06-03 | 7,680 | 7,880 | 7,280 | 7,330 | 330,800 | 1,832.50 |
| 2021-06-02 | 7,650 | 7,920 | 7,480 | 7,830 | 248,000 | 1,957.50 |
| 2021-06-01 | 7,920 | 8,000 | 7,660 | 7,770 | 242,000 | 1,942.50 |
| 2021-05-31 | 8,040 | 8,160 | 7,610 | 8,000 | 324,700 | 2,000 |
| 2021-05-28 | 7,600 | 7,990 | 7,540 | 7,980 | 376,600 | 1,995 |
| 2021-05-27 | 7,600 | 7,730 | 7,380 | 7,610 | 349,100 | 1,902.50 |
| 2021-05-26 | 7,090 | 7,890 | 6,960 | 7,810 | 564,100 | 1,952.50 |
| 2021-05-25 | 7,200 | 7,310 | 6,700 | 7,040 | 456,900 | 1,760 |
| 2021-05-24 | 7,000 | 7,260 | 6,860 | 7,140 | 432,800 | 1,785 |
| 2021-05-21 | 6,540 | 6,870 | 6,440 | 6,850 | 595,100 | 1,712.50 |
| 2021-05-20 | 5,780 | 6,560 | 5,700 | 6,480 | 702,000 | 1,620 |
| 2021-05-19 | 5,370 | 5,830 | 5,310 | 5,680 | 342,500 | 1,420 |
| 2021-05-18 | 4,995 | 5,540 | 4,960 | 5,470 | 436,400 | 1,367.50 |
| 2021-05-17 | 5,260 | 5,400 | 4,690 | 4,875 | 492,000 | 1,218.75 |
| 2021-05-14 | 5,320 | 5,320 | 4,765 | 5,190 | 859,100 | 1,297.50 |
| 2021-05-13 | 4,445 | 4,750 | 4,425 | 4,620 | 191,100 | 1,155 |
| 2021-05-12 | 4,610 | 4,715 | 4,440 | 4,515 | 139,700 | 1,128.75 |
| 2021-05-11 | 4,615 | 4,645 | 4,475 | 4,540 | 130,800 | 1,135 |
| 2021-05-10 | 4,650 | 4,795 | 4,620 | 4,740 | 90,700 | 1,185 |
| 2021-05-07 | 4,645 | 4,755 | 4,620 | 4,650 | 85,100 | 1,162.50 |
| 2021-05-06 | 4,775 | 4,775 | 4,570 | 4,625 | 139,300 | 1,156.25 |
| 2021-04-30 | 5,150 | 5,150 | 4,725 | 4,780 | 188,800 | 1,195 |
| 2021-04-28 | 5,060 | 5,110 | 4,890 | 5,090 | 180,400 | 1,272.50 |
| 2021-04-27 | 5,280 | 5,350 | 5,060 | 5,070 | 129,900 | 1,267.50 |
| 2021-04-26 | 5,470 | 5,470 | 5,220 | 5,250 | 114,800 | 1,312.50 |
| 2021-04-23 | 5,550 | 5,710 | 5,400 | 5,510 | 165,100 | 1,377.50 |
| 2021-04-22 | 5,470 | 5,900 | 5,370 | 5,470 | 414,600 | 1,367.50 |
| 2021-04-21 | 5,210 | 5,460 | 5,020 | 5,310 | 256,900 | 1,327.50 |
| 2021-04-20 | 5,260 | 5,460 | 5,220 | 5,390 | 146,300 | 1,347.50 |
| 2021-04-19 | 5,080 | 5,430 | 5,000 | 5,360 | 302,300 | 1,340 |
| 2021-04-16 | 4,920 | 5,050 | 4,910 | 5,050 | 127,600 | 1,262.50 |
| 2021-04-15 | 4,770 | 4,865 | 4,715 | 4,855 | 51,700 | 1,213.75 |
| 2021-04-14 | 4,850 | 4,965 | 4,810 | 4,815 | 75,100 | 1,203.75 |
| 2021-04-13 | 4,675 | 4,865 | 4,675 | 4,850 | 100,200 | 1,212.50 |
| 2021-04-12 | 4,935 | 4,940 | 4,670 | 4,670 | 118,100 | 1,167.50 |
| 2021-04-09 | 4,760 | 4,950 | 4,760 | 4,925 | 163,200 | 1,231.25 |
| 2021-04-08 | 4,655 | 4,760 | 4,555 | 4,740 | 86,300 | 1,185 |
| 2021-04-07 | 4,830 | 4,830 | 4,685 | 4,685 | 89,600 | 1,171.25 |
| 2021-04-06 | 4,795 | 4,870 | 4,660 | 4,830 | 111,000 | 1,207.50 |
| 2021-04-05 | 4,900 | 5,040 | 4,755 | 4,780 | 136,900 | 1,195 |
| 2021-04-02 | 5,060 | 5,060 | 4,835 | 4,850 | 162,200 | 1,212.50 |
| 2021-04-01 | 4,860 | 5,130 | 4,795 | 5,110 | 285,100 | 1,277.50 |
| 2021-03-31 | 4,570 | 4,830 | 4,535 | 4,830 | 177,000 | 1,207.50 |
| 2021-03-30 | 4,575 | 4,655 | 4,475 | 4,505 | 58,800 | 1,126.25 |
| 2021-03-29 | 4,520 | 4,675 | 4,470 | 4,610 | 112,300 | 1,152.50 |
| 2021-03-26 | 4,375 | 4,580 | 4,360 | 4,580 | 99,100 | 1,145 |
| 2021-03-25 | 4,310 | 4,310 | 4,140 | 4,260 | 107,400 | 1,065 |
| 2021-03-24 | 4,370 | 4,470 | 4,305 | 4,375 | 54,600 | 1,093.75 |
| 2021-03-23 | 4,530 | 4,615 | 4,415 | 4,430 | 90,100 | 1,107.50 |
| 2021-03-22 | 4,765 | 4,815 | 4,480 | 4,530 | 126,200 | 1,132.50 |
| 2021-03-19 | 4,640 | 4,860 | 4,635 | 4,770 | 92,100 | 1,192.50 |
| 2021-03-18 | 4,800 | 4,860 | 4,750 | 4,780 | 108,000 | 1,195 |
| 2021-03-17 | 4,645 | 4,760 | 4,555 | 4,675 | 101,300 | 1,168.75 |
| 2021-03-16 | 4,570 | 4,800 | 4,560 | 4,745 | 143,600 | 1,186.25 |
| 2021-03-15 | 4,575 | 4,650 | 4,475 | 4,595 | 117,200 | 1,148.75 |
| 2021-03-12 | 4,400 | 4,610 | 4,340 | 4,580 | 162,900 | 1,145 |
| 2021-03-11 | 4,085 | 4,355 | 4,045 | 4,330 | 93,500 | 1,082.50 |
| 2021-03-10 | 4,150 | 4,230 | 4,110 | 4,155 | 82,700 | 1,038.75 |
| 2021-03-09 | 3,905 | 4,145 | 3,905 | 4,115 | 103,400 | 1,028.75 |
| 2021-03-08 | 4,090 | 4,150 | 3,970 | 4,040 | 97,000 | 1,010 |
| 2021-03-05 | 4,135 | 4,140 | 3,870 | 4,020 | 193,400 | 1,005 |
| 2021-03-04 | 4,300 | 4,365 | 4,120 | 4,185 | 110,000 | 1,046.25 |
| 2021-03-03 | 4,500 | 4,570 | 4,305 | 4,365 | 77,700 | 1,091.25 |
| 2021-03-02 | 4,405 | 4,620 | 4,405 | 4,535 | 131,300 | 1,133.75 |
| 2021-03-01 | 4,400 | 4,435 | 4,305 | 4,385 | 132,700 | 1,096.25 |
| 2021-02-26 | 4,225 | 4,515 | 4,140 | 4,490 | 262,300 | 1,122.50 |
| 2021-02-25 | 4,020 | 4,430 | 4,020 | 4,375 | 259,800 | 1,093.75 |
| 2021-02-24 | 4,285 | 4,285 | 4,005 | 4,005 | 211,700 | 1,001.25 |
| 2021-02-22 | 4,440 | 4,450 | 4,315 | 4,330 | 113,600 | 1,082.50 |
| 2021-02-19 | 4,370 | 4,450 | 4,240 | 4,365 | 146,200 | 1,091.25 |
| 2021-02-18 | 4,485 | 4,620 | 4,380 | 4,395 | 147,900 | 1,098.75 |
| 2021-02-17 | 4,385 | 4,630 | 4,375 | 4,470 | 259,200 | 1,117.50 |
| 2021-02-16 | 4,290 | 4,615 | 4,290 | 4,425 | 401,100 | 1,106.25 |
| 2021-02-15 | 4,295 | 4,440 | 4,170 | 4,290 | 378,100 | 1,072.50 |
| 2021-02-12 | 4,750 | 4,770 | 4,240 | 4,255 | 774,300 | 1,063.75 |
| 2021-02-10 | 4,610 | 4,700 | 4,480 | 4,600 | 367,200 | 1,150 |
| 2021-02-09 | 4,550 | 4,585 | 4,270 | 4,540 | 392,200 | 1,135 |
| 2021-02-08 | 4,890 | 4,920 | 4,530 | 4,620 | 358,300 | 1,155 |
| 2021-02-05 | 4,975 | 4,975 | 4,815 | 4,880 | 171,700 | 1,220 |
| 2021-02-04 | 4,870 | 5,040 | 4,705 | 4,835 | 355,300 | 1,208.75 |
| 2021-02-03 | 4,785 | 5,050 | 4,725 | 4,905 | 384,800 | 1,226.25 |
| 2021-02-02 | 4,735 | 4,810 | 4,640 | 4,670 | 203,700 | 1,167.50 |
| 2021-02-01 | 4,375 | 4,840 | 4,340 | 4,770 | 475,800 | 1,192.50 |
| 2021-01-29 | 4,475 | 4,625 | 4,310 | 4,310 | 276,700 | 1,077.50 |
| 2021-01-28 | 4,355 | 4,525 | 4,335 | 4,405 | 235,400 | 1,101.25 |
| 2021-01-27 | 4,385 | 4,585 | 4,340 | 4,565 | 173,500 | 1,141.25 |
| 2021-01-26 | 4,650 | 4,650 | 4,340 | 4,345 | 232,400 | 1,086.25 |
| 2021-01-25 | 4,720 | 4,730 | 4,565 | 4,640 | 229,700 | 1,160 |
| 2021-01-22 | 4,495 | 4,640 | 4,370 | 4,615 | 254,700 | 1,153.75 |
| 2021-01-21 | 4,470 | 4,615 | 4,380 | 4,445 | 353,000 | 1,111.25 |
| 2021-01-20 | 4,400 | 4,510 | 4,330 | 4,345 | 236,300 | 1,086.25 |
| 2021-01-19 | 4,280 | 4,405 | 4,180 | 4,330 | 193,100 | 1,082.50 |
| 2021-01-18 | 4,195 | 4,280 | 4,120 | 4,250 | 208,900 | 1,062.50 |
| 2021-01-15 | 4,295 | 4,435 | 4,255 | 4,335 | 233,400 | 1,083.75 |
| 2021-01-14 | 4,490 | 4,510 | 4,260 | 4,325 | 259,300 | 1,081.25 |
| 2021-01-13 | 4,475 | 4,560 | 4,385 | 4,500 | 210,700 | 1,125 |
| 2021-01-12 | 4,700 | 4,730 | 4,460 | 4,490 | 301,600 | 1,122.50 |
| 2021-01-08 | 4,790 | 4,875 | 4,650 | 4,655 | 364,600 | 1,163.75 |
| 2021-01-07 | 4,805 | 4,955 | 4,710 | 4,790 | 308,700 | 1,197.50 |
| 2021-01-06 | 5,070 | 5,240 | 4,815 | 4,860 | 373,800 | 1,215 |
| 2021-01-05 | 5,200 | 5,220 | 4,995 | 5,090 | 394,200 | 1,272.50 |
| 2021-01-04 | 4,875 | 5,360 | 4,830 | 5,240 | 650,500 | 1,310 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株