2331 ALSOK 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 | 4,565 | 4,610 | 4,560 | 4,570 | 148,200 | 914 |
| 2021-12-29 | 4,605 | 4,650 | 4,585 | 4,590 | 144,200 | 918 |
| 2021-12-28 | 4,595 | 4,620 | 4,575 | 4,615 | 142,800 | 923 |
| 2021-12-27 | 4,585 | 4,585 | 4,550 | 4,555 | 111,100 | 911 |
| 2021-12-24 | 4,640 | 4,640 | 4,585 | 4,585 | 105,300 | 917 |
| 2021-12-23 | 4,615 | 4,630 | 4,590 | 4,615 | 181,200 | 923 |
| 2021-12-22 | 4,630 | 4,655 | 4,610 | 4,630 | 172,400 | 926 |
| 2021-12-21 | 4,650 | 4,695 | 4,630 | 4,660 | 257,000 | 932 |
| 2021-12-20 | 4,590 | 4,615 | 4,565 | 4,595 | 200,700 | 919 |
| 2021-12-17 | 4,720 | 4,725 | 4,615 | 4,645 | 349,500 | 929 |
| 2021-12-16 | 4,675 | 4,705 | 4,650 | 4,690 | 189,300 | 938 |
| 2021-12-15 | 4,730 | 4,745 | 4,680 | 4,680 | 190,400 | 936 |
| 2021-12-14 | 4,690 | 4,705 | 4,640 | 4,675 | 274,400 | 935 |
| 2021-12-13 | 4,680 | 4,730 | 4,680 | 4,715 | 265,500 | 943 |
| 2021-12-10 | 4,685 | 4,695 | 4,630 | 4,660 | 279,200 | 932 |
| 2021-12-09 | 4,750 | 4,765 | 4,685 | 4,685 | 305,600 | 937 |
| 2021-12-08 | 4,810 | 4,830 | 4,750 | 4,755 | 557,600 | 951 |
| 2021-12-07 | 4,690 | 4,820 | 4,670 | 4,805 | 641,900 | 961 |
| 2021-12-06 | 4,705 | 4,720 | 4,650 | 4,670 | 360,300 | 934 |
| 2021-12-03 | 4,660 | 4,770 | 4,655 | 4,745 | 328,700 | 949 |
| 2021-12-02 | 4,650 | 4,700 | 4,610 | 4,685 | 456,700 | 937 |
| 2021-12-01 | 4,785 | 4,825 | 4,700 | 4,700 | 476,800 | 940 |
| 2021-11-30 | 4,945 | 4,990 | 4,835 | 4,840 | 1,843,300 | 968 |
| 2021-11-29 | 4,960 | 4,965 | 4,790 | 4,825 | 435,900 | 965 |
| 2021-11-26 | 5,090 | 5,110 | 4,995 | 5,020 | 307,800 | 1,004 |
| 2021-11-25 | 5,030 | 5,080 | 5,000 | 5,060 | 223,600 | 1,012 |
| 2021-11-24 | 5,140 | 5,150 | 5,040 | 5,080 | 372,100 | 1,016 |
| 2021-11-22 | 5,090 | 5,120 | 5,050 | 5,080 | 329,600 | 1,016 |
| 2021-11-19 | 5,030 | 5,150 | 5,020 | 5,140 | 518,400 | 1,028 |
| 2021-11-18 | 4,975 | 5,020 | 4,935 | 5,010 | 264,600 | 1,002 |
| 2021-11-17 | 4,990 | 5,010 | 4,910 | 4,965 | 462,900 | 993 |
| 2021-11-16 | 4,950 | 5,020 | 4,900 | 4,990 | 401,600 | 998 |
| 2021-11-15 | 4,835 | 4,905 | 4,825 | 4,905 | 364,100 | 981 |
| 2021-11-12 | 4,700 | 4,810 | 4,700 | 4,790 | 776,700 | 958 |
| 2021-11-11 | 4,575 | 4,650 | 4,555 | 4,595 | 466,500 | 919 |
| 2021-11-10 | 4,630 | 4,645 | 4,540 | 4,540 | 624,800 | 908 |
| 2021-11-09 | 4,770 | 4,810 | 4,700 | 4,700 | 371,800 | 940 |
| 2021-11-08 | 4,850 | 4,865 | 4,780 | 4,795 | 251,300 | 959 |
| 2021-11-05 | 4,820 | 4,885 | 4,815 | 4,840 | 249,600 | 968 |
| 2021-11-04 | 4,925 | 4,925 | 4,860 | 4,890 | 292,500 | 978 |
| 2021-11-02 | 4,855 | 4,895 | 4,845 | 4,870 | 348,600 | 974 |
| 2021-11-01 | 4,925 | 4,955 | 4,870 | 4,940 | 318,400 | 988 |
| 2021-10-29 | 4,955 | 5,200 | 4,845 | 4,860 | 714,400 | 972 |
| 2021-10-28 | 4,960 | 5,000 | 4,910 | 4,980 | 207,600 | 996 |
| 2021-10-27 | 4,980 | 5,020 | 4,940 | 4,955 | 177,100 | 991 |
| 2021-10-26 | 4,975 | 5,010 | 4,940 | 4,995 | 161,000 | 999 |
| 2021-10-25 | 4,930 | 4,955 | 4,910 | 4,945 | 267,600 | 989 |
| 2021-10-22 | 4,975 | 5,020 | 4,965 | 4,970 | 263,300 | 994 |
| 2021-10-21 | 5,020 | 5,050 | 4,980 | 5,030 | 208,900 | 1,006 |
| 2021-10-20 | 5,060 | 5,080 | 5,010 | 5,010 | 154,500 | 1,002 |
| 2021-10-19 | 5,110 | 5,110 | 5,020 | 5,050 | 150,200 | 1,010 |
| 2021-10-18 | 5,140 | 5,140 | 5,040 | 5,080 | 172,300 | 1,016 |
| 2021-10-15 | 5,070 | 5,190 | 5,050 | 5,190 | 216,900 | 1,038 |
| 2021-10-14 | 4,995 | 5,080 | 4,990 | 5,050 | 204,900 | 1,010 |
| 2021-10-13 | 4,955 | 4,990 | 4,935 | 4,980 | 198,500 | 996 |
| 2021-10-12 | 4,910 | 4,940 | 4,885 | 4,940 | 163,100 | 988 |
| 2021-10-11 | 4,875 | 4,960 | 4,860 | 4,955 | 171,000 | 991 |
| 2021-10-08 | 4,920 | 4,945 | 4,875 | 4,905 | 177,600 | 981 |
| 2021-10-07 | 4,885 | 4,935 | 4,835 | 4,855 | 265,600 | 971 |
| 2021-10-06 | 4,885 | 4,930 | 4,835 | 4,870 | 190,300 | 974 |
| 2021-10-05 | 4,875 | 4,910 | 4,830 | 4,855 | 218,100 | 971 |
| 2021-10-04 | 4,995 | 5,000 | 4,920 | 4,945 | 112,900 | 989 |
| 2021-10-01 | 5,040 | 5,050 | 4,905 | 4,925 | 195,300 | 985 |
| 2021-09-30 | 4,990 | 5,060 | 4,990 | 5,050 | 207,200 | 1,010 |
| 2021-09-29 | 5,060 | 5,060 | 4,965 | 5,020 | 239,400 | 1,004 |
| 2021-09-28 | 5,140 | 5,140 | 5,060 | 5,130 | 172,100 | 1,026 |
| 2021-09-27 | 5,220 | 5,270 | 5,170 | 5,180 | 168,000 | 1,036 |
| 2021-09-24 | 5,170 | 5,260 | 5,140 | 5,250 | 370,100 | 1,050 |
| 2021-09-22 | 5,060 | 5,080 | 5,020 | 5,020 | 162,600 | 1,004 |
| 2021-09-21 | 5,040 | 5,090 | 5,020 | 5,080 | 176,700 | 1,016 |
| 2021-09-17 | 5,150 | 5,170 | 5,080 | 5,130 | 381,500 | 1,026 |
| 2021-09-16 | 5,100 | 5,140 | 5,080 | 5,110 | 198,100 | 1,022 |
| 2021-09-15 | 5,110 | 5,130 | 5,030 | 5,060 | 240,000 | 1,012 |
| 2021-09-14 | 5,140 | 5,180 | 5,120 | 5,160 | 153,200 | 1,032 |
| 2021-09-13 | 5,100 | 5,110 | 5,040 | 5,090 | 136,700 | 1,018 |
| 2021-09-10 | 5,060 | 5,110 | 5,060 | 5,090 | 225,600 | 1,018 |
| 2021-09-09 | 5,090 | 5,140 | 5,050 | 5,060 | 200,200 | 1,012 |
| 2021-09-08 | 5,060 | 5,120 | 5,040 | 5,100 | 434,300 | 1,020 |
| 2021-09-07 | 5,060 | 5,120 | 5,060 | 5,080 | 424,300 | 1,016 |
| 2021-09-06 | 5,060 | 5,100 | 5,010 | 5,010 | 171,000 | 1,002 |
| 2021-09-03 | 5,020 | 5,080 | 5,010 | 5,040 | 175,900 | 1,008 |
| 2021-09-02 | 5,000 | 5,040 | 4,945 | 5,000 | 192,500 | 1,000 |
| 2021-09-01 | 5,020 | 5,040 | 4,990 | 5,020 | 167,000 | 1,004 |
| 2021-08-31 | 5,010 | 5,040 | 4,945 | 4,985 | 264,700 | 997 |
| 2021-08-30 | 5,070 | 5,130 | 5,040 | 5,070 | 244,000 | 1,014 |
| 2021-08-27 | 5,150 | 5,180 | 5,110 | 5,150 | 124,400 | 1,030 |
| 2021-08-26 | 5,160 | 5,190 | 5,150 | 5,190 | 125,600 | 1,038 |
| 2021-08-25 | 5,200 | 5,240 | 5,150 | 5,200 | 147,400 | 1,040 |
| 2021-08-24 | 5,250 | 5,300 | 5,230 | 5,290 | 107,300 | 1,058 |
| 2021-08-23 | 5,300 | 5,320 | 5,250 | 5,280 | 160,500 | 1,056 |
| 2021-08-20 | 5,190 | 5,260 | 5,190 | 5,210 | 133,000 | 1,042 |
| 2021-08-19 | 5,100 | 5,190 | 5,100 | 5,170 | 112,700 | 1,034 |
| 2021-08-18 | 5,170 | 5,230 | 5,160 | 5,170 | 107,200 | 1,034 |
| 2021-08-17 | 5,190 | 5,220 | 5,130 | 5,140 | 100,600 | 1,028 |
| 2021-08-16 | 5,220 | 5,240 | 5,130 | 5,130 | 137,800 | 1,026 |
| 2021-08-13 | 5,240 | 5,290 | 5,220 | 5,280 | 86,800 | 1,056 |
| 2021-08-12 | 5,250 | 5,260 | 5,190 | 5,210 | 96,200 | 1,042 |
| 2021-08-11 | 5,190 | 5,220 | 5,140 | 5,200 | 133,100 | 1,040 |
| 2021-08-10 | 5,180 | 5,220 | 5,130 | 5,140 | 133,600 | 1,028 |
| 2021-08-06 | 5,210 | 5,220 | 5,170 | 5,200 | 119,100 | 1,040 |
| 2021-08-05 | 5,220 | 5,270 | 5,220 | 5,260 | 109,000 | 1,052 |
| 2021-08-04 | 5,250 | 5,250 | 5,200 | 5,220 | 114,800 | 1,044 |
| 2021-08-03 | 5,210 | 5,270 | 5,190 | 5,220 | 178,200 | 1,044 |
| 2021-08-02 | 5,210 | 5,300 | 5,170 | 5,250 | 222,500 | 1,050 |
| 2021-07-30 | 5,100 | 5,150 | 5,010 | 5,110 | 298,400 | 1,022 |
| 2021-07-29 | 5,090 | 5,150 | 5,080 | 5,140 | 197,700 | 1,028 |
| 2021-07-28 | 5,070 | 5,120 | 5,050 | 5,120 | 129,500 | 1,024 |
| 2021-07-27 | 5,180 | 5,180 | 5,110 | 5,140 | 113,200 | 1,028 |
| 2021-07-26 | 5,210 | 5,210 | 5,150 | 5,150 | 160,300 | 1,030 |
| 2021-07-21 | 5,120 | 5,160 | 5,100 | 5,140 | 119,400 | 1,028 |
| 2021-07-20 | 5,070 | 5,090 | 5,020 | 5,070 | 107,800 | 1,014 |
| 2021-07-19 | 5,070 | 5,120 | 5,050 | 5,120 | 139,500 | 1,024 |
| 2021-07-16 | 5,120 | 5,210 | 5,080 | 5,140 | 271,700 | 1,028 |
| 2021-07-15 | 5,150 | 5,150 | 5,040 | 5,070 | 186,400 | 1,014 |
| 2021-07-14 | 5,140 | 5,140 | 5,080 | 5,110 | 142,100 | 1,022 |
| 2021-07-13 | 5,040 | 5,060 | 5,020 | 5,060 | 100,500 | 1,012 |
| 2021-07-12 | 5,020 | 5,040 | 5,000 | 5,020 | 146,400 | 1,004 |
| 2021-07-09 | 4,905 | 4,930 | 4,855 | 4,925 | 225,900 | 985 |
| 2021-07-08 | 4,985 | 5,060 | 4,985 | 5,000 | 142,800 | 1,000 |
| 2021-07-07 | 4,975 | 5,020 | 4,965 | 4,995 | 138,000 | 999 |
| 2021-07-06 | 5,040 | 5,050 | 5,010 | 5,020 | 95,300 | 1,004 |
| 2021-07-05 | 5,020 | 5,070 | 5,010 | 5,040 | 153,300 | 1,008 |
| 2021-07-02 | 5,080 | 5,150 | 5,070 | 5,080 | 153,100 | 1,016 |
| 2021-07-01 | 5,150 | 5,150 | 5,050 | 5,060 | 121,900 | 1,012 |
| 2021-06-30 | 5,080 | 5,110 | 5,060 | 5,060 | 163,000 | 1,012 |
| 2021-06-29 | 5,120 | 5,120 | 5,030 | 5,060 | 144,700 | 1,012 |
| 2021-06-28 | 5,120 | 5,160 | 5,080 | 5,140 | 124,800 | 1,028 |
| 2021-06-25 | 5,080 | 5,120 | 5,060 | 5,100 | 142,400 | 1,020 |
| 2021-06-24 | 5,090 | 5,100 | 5,020 | 5,080 | 234,000 | 1,016 |
| 2021-06-23 | 5,120 | 5,160 | 5,010 | 5,010 | 343,400 | 1,002 |
| 2021-06-22 | 5,060 | 5,130 | 5,030 | 5,120 | 489,100 | 1,024 |
| 2021-06-21 | 4,980 | 5,010 | 4,915 | 4,915 | 209,100 | 983 |
| 2021-06-18 | 5,070 | 5,100 | 5,020 | 5,050 | 384,100 | 1,010 |
| 2021-06-17 | 5,120 | 5,130 | 5,040 | 5,060 | 166,700 | 1,012 |
| 2021-06-16 | 5,240 | 5,240 | 5,160 | 5,160 | 103,600 | 1,032 |
| 2021-06-15 | 5,230 | 5,240 | 5,190 | 5,220 | 122,700 | 1,044 |
| 2021-06-14 | 5,180 | 5,190 | 5,130 | 5,170 | 137,600 | 1,034 |
| 2021-06-11 | 5,090 | 5,150 | 5,050 | 5,120 | 199,700 | 1,024 |
| 2021-06-10 | 5,130 | 5,130 | 5,050 | 5,060 | 121,300 | 1,012 |
| 2021-06-09 | 5,140 | 5,220 | 5,140 | 5,180 | 106,600 | 1,036 |
| 2021-06-08 | 5,140 | 5,200 | 5,120 | 5,150 | 139,900 | 1,030 |
| 2021-06-07 | 5,080 | 5,100 | 5,050 | 5,090 | 95,900 | 1,018 |
| 2021-06-04 | 4,980 | 5,050 | 4,960 | 5,040 | 102,100 | 1,008 |
| 2021-06-03 | 4,965 | 5,040 | 4,950 | 4,990 | 170,500 | 998 |
| 2021-06-02 | 4,950 | 4,970 | 4,885 | 4,955 | 188,600 | 991 |
| 2021-06-01 | 5,060 | 5,070 | 4,930 | 4,950 | 176,100 | 990 |
| 2021-05-31 | 5,120 | 5,150 | 5,000 | 5,010 | 187,300 | 1,002 |
| 2021-05-28 | 5,150 | 5,180 | 5,120 | 5,150 | 221,300 | 1,030 |
| 2021-05-27 | 5,040 | 5,080 | 5,010 | 5,050 | 467,500 | 1,010 |
| 2021-05-26 | 5,010 | 5,070 | 5,010 | 5,010 | 210,000 | 1,002 |
| 2021-05-25 | 5,030 | 5,070 | 5,010 | 5,040 | 185,500 | 1,008 |
| 2021-05-24 | 4,970 | 5,060 | 4,970 | 5,010 | 139,600 | 1,002 |
| 2021-05-21 | 4,870 | 4,950 | 4,850 | 4,935 | 152,000 | 987 |
| 2021-05-20 | 4,905 | 4,940 | 4,870 | 4,870 | 153,100 | 974 |
| 2021-05-19 | 4,825 | 4,870 | 4,805 | 4,845 | 221,600 | 969 |
| 2021-05-18 | 4,965 | 5,010 | 4,880 | 4,890 | 337,500 | 978 |
| 2021-05-17 | 5,070 | 5,090 | 5,030 | 5,050 | 166,100 | 1,010 |
| 2021-05-14 | 4,990 | 5,060 | 4,975 | 5,040 | 241,900 | 1,008 |
| 2021-05-13 | 4,995 | 5,030 | 4,850 | 4,875 | 262,300 | 975 |
| 2021-05-12 | 5,100 | 5,100 | 4,980 | 5,000 | 360,500 | 1,000 |
| 2021-05-11 | 4,860 | 5,120 | 4,810 | 5,020 | 645,000 | 1,004 |
| 2021-05-10 | 4,850 | 4,875 | 4,830 | 4,875 | 135,000 | 975 |
| 2021-05-07 | 4,865 | 4,865 | 4,835 | 4,845 | 137,400 | 969 |
| 2021-05-06 | 4,850 | 4,870 | 4,815 | 4,840 | 213,600 | 968 |
| 2021-04-30 | 4,810 | 4,855 | 4,775 | 4,790 | 216,200 | 958 |
| 2021-04-28 | 4,835 | 4,845 | 4,800 | 4,810 | 158,000 | 962 |
| 2021-04-27 | 4,865 | 4,875 | 4,825 | 4,835 | 222,800 | 967 |
| 2021-04-26 | 4,820 | 4,865 | 4,800 | 4,860 | 171,600 | 972 |
| 2021-04-23 | 4,805 | 4,870 | 4,785 | 4,870 | 165,800 | 974 |
| 2021-04-22 | 4,810 | 4,870 | 4,800 | 4,845 | 197,200 | 969 |
| 2021-04-21 | 4,855 | 4,875 | 4,805 | 4,820 | 214,800 | 964 |
| 2021-04-20 | 4,985 | 4,985 | 4,880 | 4,895 | 174,900 | 979 |
| 2021-04-19 | 5,050 | 5,070 | 4,990 | 5,000 | 137,800 | 1,000 |
| 2021-04-16 | 5,110 | 5,110 | 5,050 | 5,080 | 186,700 | 1,016 |
| 2021-04-15 | 5,040 | 5,090 | 5,040 | 5,060 | 110,300 | 1,012 |
| 2021-04-14 | 4,995 | 5,050 | 4,985 | 5,020 | 206,300 | 1,004 |
| 2021-04-13 | 5,040 | 5,050 | 5,000 | 5,000 | 167,900 | 1,000 |
| 2021-04-12 | 5,090 | 5,110 | 5,050 | 5,070 | 93,800 | 1,014 |
| 2021-04-09 | 5,110 | 5,190 | 5,090 | 5,090 | 171,600 | 1,018 |
| 2021-04-08 | 5,200 | 5,240 | 5,070 | 5,080 | 183,600 | 1,016 |
| 2021-04-07 | 5,090 | 5,170 | 5,090 | 5,140 | 181,300 | 1,028 |
| 2021-04-06 | 5,190 | 5,230 | 5,040 | 5,080 | 194,900 | 1,016 |
| 2021-04-05 | 5,190 | 5,200 | 5,150 | 5,160 | 125,000 | 1,032 |
| 2021-04-02 | 5,270 | 5,270 | 5,170 | 5,180 | 75,200 | 1,036 |
| 2021-04-01 | 5,250 | 5,260 | 5,200 | 5,200 | 146,400 | 1,040 |
| 2021-03-31 | 5,270 | 5,280 | 5,230 | 5,230 | 162,900 | 1,046 |
| 2021-03-30 | 5,390 | 5,390 | 5,250 | 5,300 | 129,900 | 1,060 |
| 2021-03-29 | 5,360 | 5,440 | 5,340 | 5,440 | 210,500 | 1,088 |
| 2021-03-26 | 5,330 | 5,380 | 5,290 | 5,360 | 224,600 | 1,072 |
| 2021-03-25 | 5,240 | 5,300 | 5,230 | 5,270 | 165,400 | 1,054 |
| 2021-03-24 | 5,270 | 5,270 | 5,190 | 5,220 | 168,000 | 1,044 |
| 2021-03-23 | 5,290 | 5,320 | 5,240 | 5,260 | 110,000 | 1,052 |
| 2021-03-22 | 5,290 | 5,310 | 5,220 | 5,280 | 161,200 | 1,056 |
| 2021-03-19 | 5,250 | 5,320 | 5,210 | 5,310 | 338,100 | 1,062 |
| 2021-03-18 | 5,270 | 5,350 | 5,250 | 5,340 | 246,400 | 1,068 |
| 2021-03-17 | 5,190 | 5,270 | 5,160 | 5,240 | 208,200 | 1,048 |
| 2021-03-16 | 5,130 | 5,160 | 5,100 | 5,140 | 155,300 | 1,028 |
| 2021-03-15 | 5,080 | 5,140 | 5,050 | 5,130 | 152,500 | 1,026 |
| 2021-03-12 | 5,040 | 5,060 | 4,970 | 5,060 | 207,800 | 1,012 |
| 2021-03-11 | 5,060 | 5,060 | 4,975 | 5,020 | 197,900 | 1,004 |
| 2021-03-10 | 5,080 | 5,100 | 5,010 | 5,040 | 156,800 | 1,008 |
| 2021-03-09 | 4,990 | 5,090 | 4,955 | 5,090 | 263,300 | 1,018 |
| 2021-03-08 | 5,010 | 5,020 | 4,905 | 4,930 | 244,000 | 986 |
| 2021-03-05 | 4,880 | 4,945 | 4,850 | 4,940 | 185,400 | 988 |
| 2021-03-04 | 4,870 | 4,875 | 4,815 | 4,870 | 183,500 | 974 |
| 2021-03-03 | 4,870 | 4,920 | 4,830 | 4,905 | 228,600 | 981 |
| 2021-03-02 | 4,960 | 4,960 | 4,835 | 4,885 | 265,000 | 977 |
| 2021-03-01 | 4,870 | 4,960 | 4,850 | 4,910 | 227,900 | 982 |
| 2021-02-26 | 4,950 | 4,965 | 4,800 | 4,800 | 307,300 | 960 |
| 2021-02-25 | 4,990 | 4,995 | 4,930 | 4,965 | 136,000 | 993 |
| 2021-02-24 | 4,985 | 5,020 | 4,935 | 4,940 | 251,300 | 988 |
| 2021-02-22 | 4,940 | 4,990 | 4,925 | 4,970 | 156,300 | 994 |
| 2021-02-19 | 4,975 | 5,000 | 4,930 | 4,935 | 160,800 | 987 |
| 2021-02-18 | 5,020 | 5,080 | 4,970 | 4,990 | 204,000 | 998 |
| 2021-02-17 | 5,040 | 5,090 | 5,020 | 5,050 | 174,100 | 1,010 |
| 2021-02-16 | 5,140 | 5,220 | 5,090 | 5,110 | 170,200 | 1,022 |
| 2021-02-15 | 5,160 | 5,230 | 5,150 | 5,170 | 141,300 | 1,034 |
| 2021-02-12 | 5,150 | 5,220 | 5,130 | 5,150 | 157,500 | 1,030 |
| 2021-02-10 | 5,240 | 5,300 | 5,220 | 5,220 | 132,400 | 1,044 |
| 2021-02-09 | 5,290 | 5,310 | 5,200 | 5,250 | 228,400 | 1,050 |
| 2021-02-08 | 5,060 | 5,280 | 5,060 | 5,270 | 272,100 | 1,054 |
| 2021-02-05 | 5,030 | 5,130 | 5,030 | 5,090 | 179,600 | 1,018 |
| 2021-02-04 | 5,060 | 5,090 | 5,030 | 5,080 | 133,800 | 1,016 |
| 2021-02-03 | 5,050 | 5,100 | 5,040 | 5,100 | 111,300 | 1,020 |
| 2021-02-02 | 4,950 | 5,040 | 4,930 | 5,020 | 212,600 | 1,004 |
| 2021-02-01 | 4,980 | 5,060 | 4,950 | 4,990 | 270,600 | 998 |
| 2021-01-29 | 5,200 | 5,300 | 5,100 | 5,150 | 224,600 | 1,030 |
| 2021-01-28 | 5,170 | 5,260 | 5,170 | 5,210 | 229,400 | 1,042 |
| 2021-01-27 | 5,220 | 5,270 | 5,180 | 5,210 | 126,200 | 1,042 |
| 2021-01-26 | 5,190 | 5,240 | 5,160 | 5,210 | 104,100 | 1,042 |
| 2021-01-25 | 5,230 | 5,240 | 5,190 | 5,230 | 72,400 | 1,046 |
| 2021-01-22 | 5,180 | 5,240 | 5,120 | 5,200 | 167,800 | 1,040 |
| 2021-01-21 | 5,250 | 5,310 | 5,210 | 5,240 | 135,300 | 1,048 |
| 2021-01-20 | 5,300 | 5,330 | 5,200 | 5,240 | 126,400 | 1,048 |
| 2021-01-19 | 5,330 | 5,360 | 5,300 | 5,300 | 97,300 | 1,060 |
| 2021-01-18 | 5,380 | 5,420 | 5,280 | 5,300 | 108,100 | 1,060 |
| 2021-01-15 | 5,440 | 5,440 | 5,360 | 5,360 | 123,100 | 1,072 |
| 2021-01-14 | 5,300 | 5,440 | 5,300 | 5,440 | 114,700 | 1,088 |
| 2021-01-13 | 5,350 | 5,400 | 5,320 | 5,340 | 116,200 | 1,068 |
| 2021-01-12 | 5,330 | 5,420 | 5,330 | 5,390 | 105,500 | 1,078 |
| 2021-01-08 | 5,430 | 5,430 | 5,340 | 5,430 | 180,600 | 1,086 |
| 2021-01-07 | 5,440 | 5,520 | 5,420 | 5,430 | 149,400 | 1,086 |
| 2021-01-06 | 5,340 | 5,420 | 5,320 | 5,410 | 120,300 | 1,082 |
| 2021-01-05 | 5,360 | 5,370 | 5,330 | 5,350 | 116,500 | 1,070 |
| 2021-01-04 | 5,360 | 5,360 | 5,270 | 5,360 | 79,700 | 1,072 |
分割・併合履歴 ： [2023-06-29]1株→5株