2477 手間いらず(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 | 5,110 | 5,130 | 5,040 | 5,120 | 15,300 | 5,120 |
| 2021-12-29 | 5,080 | 5,170 | 5,070 | 5,150 | 13,800 | 5,150 |
| 2021-12-28 | 5,100 | 5,110 | 5,020 | 5,090 | 20,700 | 5,090 |
| 2021-12-27 | 5,060 | 5,070 | 4,990 | 5,010 | 13,200 | 5,010 |
| 2021-12-24 | 5,100 | 5,190 | 5,090 | 5,130 | 18,100 | 5,130 |
| 2021-12-23 | 5,110 | 5,120 | 5,040 | 5,070 | 12,300 | 5,070 |
| 2021-12-22 | 5,080 | 5,160 | 5,050 | 5,080 | 23,500 | 5,080 |
| 2021-12-21 | 5,040 | 5,060 | 4,915 | 5,020 | 25,300 | 5,020 |
| 2021-12-20 | 5,020 | 5,110 | 4,915 | 4,975 | 31,700 | 4,975 |
| 2021-12-17 | 5,100 | 5,190 | 5,020 | 5,080 | 28,200 | 5,080 |
| 2021-12-16 | 5,330 | 5,350 | 5,230 | 5,250 | 13,500 | 5,250 |
| 2021-12-15 | 5,150 | 5,370 | 5,130 | 5,230 | 20,700 | 5,230 |
| 2021-12-14 | 5,320 | 5,350 | 5,200 | 5,220 | 18,800 | 5,220 |
| 2021-12-13 | 5,520 | 5,530 | 5,310 | 5,360 | 12,500 | 5,360 |
| 2021-12-10 | 5,550 | 5,550 | 5,410 | 5,440 | 22,300 | 5,440 |
| 2021-12-09 | 5,750 | 5,750 | 5,560 | 5,630 | 19,700 | 5,630 |
| 2021-12-08 | 5,740 | 5,770 | 5,630 | 5,720 | 27,800 | 5,720 |
| 2021-12-07 | 5,490 | 5,620 | 5,450 | 5,620 | 25,400 | 5,620 |
| 2021-12-06 | 5,370 | 5,400 | 5,200 | 5,340 | 29,500 | 5,340 |
| 2021-12-03 | 5,170 | 5,430 | 5,160 | 5,420 | 41,100 | 5,420 |
| 2021-12-02 | 5,280 | 5,280 | 5,020 | 5,020 | 41,000 | 5,020 |
| 2021-12-01 | 5,110 | 5,310 | 5,050 | 5,290 | 39,800 | 5,290 |
| 2021-11-30 | 5,280 | 5,400 | 5,130 | 5,160 | 41,000 | 5,160 |
| 2021-11-29 | 5,290 | 5,430 | 5,110 | 5,130 | 75,800 | 5,130 |
| 2021-11-26 | 5,730 | 5,810 | 5,450 | 5,490 | 36,600 | 5,490 |
| 2021-11-25 | 5,900 | 5,900 | 5,750 | 5,760 | 18,300 | 5,760 |
| 2021-11-24 | 6,040 | 6,040 | 5,850 | 5,850 | 14,000 | 5,850 |
| 2021-11-22 | 6,130 | 6,130 | 6,010 | 6,040 | 8,800 | 6,040 |
| 2021-11-19 | 6,120 | 6,180 | 6,000 | 6,130 | 19,100 | 6,130 |
| 2021-11-18 | 6,330 | 6,380 | 6,090 | 6,120 | 32,100 | 6,120 |
| 2021-11-17 | 6,330 | 6,380 | 6,250 | 6,350 | 22,900 | 6,350 |
| 2021-11-16 | 6,300 | 6,370 | 6,260 | 6,330 | 26,700 | 6,330 |
| 2021-11-15 | 6,110 | 6,290 | 6,060 | 6,280 | 25,800 | 6,280 |
| 2021-11-12 | 6,030 | 6,100 | 6,000 | 6,090 | 26,900 | 6,090 |
| 2021-11-11 | 5,820 | 6,100 | 5,820 | 6,000 | 46,300 | 6,000 |
| 2021-11-10 | 5,950 | 5,950 | 5,670 | 5,740 | 40,100 | 5,740 |
| 2021-11-09 | 6,160 | 6,210 | 5,910 | 5,960 | 40,200 | 5,960 |
| 2021-11-08 | 6,030 | 6,170 | 5,960 | 6,130 | 60,200 | 6,130 |
| 2021-11-05 | 5,830 | 5,940 | 5,830 | 5,930 | 12,700 | 5,930 |
| 2021-11-04 | 5,970 | 5,970 | 5,810 | 5,850 | 14,600 | 5,850 |
| 2021-11-02 | 5,790 | 5,950 | 5,790 | 5,850 | 19,200 | 5,850 |
| 2021-11-01 | 5,620 | 5,770 | 5,560 | 5,770 | 20,200 | 5,770 |
| 2021-10-29 | 5,580 | 5,630 | 5,450 | 5,540 | 13,700 | 5,540 |
| 2021-10-28 | 5,500 | 5,610 | 5,440 | 5,590 | 26,400 | 5,590 |
| 2021-10-27 | 5,670 | 5,670 | 5,550 | 5,550 | 17,300 | 5,550 |
| 2021-10-26 | 5,770 | 5,840 | 5,690 | 5,700 | 33,600 | 5,700 |
| 2021-10-25 | 5,830 | 5,830 | 5,660 | 5,670 | 15,500 | 5,670 |
| 2021-10-22 | 5,850 | 5,930 | 5,760 | 5,820 | 14,100 | 5,820 |
| 2021-10-21 | 6,000 | 6,000 | 5,800 | 5,800 | 16,600 | 5,800 |
| 2021-10-20 | 6,030 | 6,030 | 5,920 | 5,960 | 9,200 | 5,960 |
| 2021-10-19 | 5,850 | 6,010 | 5,820 | 6,000 | 25,700 | 6,000 |
| 2021-10-18 | 5,890 | 5,940 | 5,770 | 5,790 | 20,400 | 5,790 |
| 2021-10-15 | 5,850 | 5,860 | 5,660 | 5,800 | 35,200 | 5,800 |
| 2021-10-14 | 5,840 | 5,920 | 5,690 | 5,880 | 22,600 | 5,880 |
| 2021-10-13 | 5,960 | 6,030 | 5,780 | 5,790 | 24,900 | 5,790 |
| 2021-10-12 | 6,170 | 6,170 | 5,980 | 5,980 | 28,700 | 5,980 |
| 2021-10-11 | 6,250 | 6,250 | 6,080 | 6,240 | 16,100 | 6,240 |
| 2021-10-08 | 5,980 | 6,240 | 5,920 | 6,210 | 50,100 | 6,210 |
| 2021-10-07 | 6,010 | 6,170 | 5,900 | 5,930 | 39,800 | 5,930 |
| 2021-10-06 | 6,360 | 6,370 | 5,910 | 5,940 | 50,500 | 5,940 |
| 2021-10-05 | 6,190 | 6,270 | 5,960 | 6,120 | 65,700 | 6,120 |
| 2021-10-04 | 6,410 | 6,450 | 6,180 | 6,290 | 61,700 | 6,290 |
| 2021-10-01 | 6,480 | 6,480 | 6,090 | 6,310 | 58,000 | 6,310 |
| 2021-09-30 | 6,240 | 6,500 | 6,200 | 6,420 | 87,500 | 6,420 |
| 2021-09-29 | 6,100 | 6,270 | 6,070 | 6,150 | 36,800 | 6,150 |
| 2021-09-28 | 6,290 | 6,290 | 6,030 | 6,120 | 59,000 | 6,120 |
| 2021-09-27 | 6,050 | 6,330 | 6,050 | 6,150 | 62,200 | 6,150 |
| 2021-09-24 | 5,840 | 6,040 | 5,840 | 6,040 | 44,500 | 6,040 |
| 2021-09-22 | 5,910 | 6,040 | 5,650 | 5,740 | 45,400 | 5,740 |
| 2021-09-21 | 5,630 | 5,910 | 5,570 | 5,850 | 36,400 | 5,850 |
| 2021-09-17 | 5,770 | 5,870 | 5,730 | 5,730 | 29,300 | 5,730 |
| 2021-09-16 | 5,900 | 5,930 | 5,660 | 5,770 | 35,600 | 5,770 |
| 2021-09-15 | 6,010 | 6,050 | 5,830 | 5,960 | 21,400 | 5,960 |
| 2021-09-14 | 5,940 | 6,090 | 5,920 | 6,090 | 23,200 | 6,090 |
| 2021-09-13 | 5,930 | 5,960 | 5,860 | 5,950 | 33,800 | 5,950 |
| 2021-09-10 | 5,930 | 6,050 | 5,900 | 6,010 | 32,800 | 6,010 |
| 2021-09-09 | 6,010 | 6,060 | 5,870 | 5,950 | 48,300 | 5,950 |
| 2021-09-08 | 5,820 | 6,210 | 5,800 | 6,100 | 71,900 | 6,100 |
| 2021-09-07 | 5,760 | 5,870 | 5,690 | 5,800 | 29,400 | 5,800 |
| 2021-09-06 | 5,600 | 5,810 | 5,600 | 5,760 | 51,400 | 5,760 |
| 2021-09-03 | 5,600 | 5,610 | 5,480 | 5,500 | 20,500 | 5,500 |
| 2021-09-02 | 5,860 | 5,910 | 5,600 | 5,650 | 33,400 | 5,650 |
| 2021-09-01 | 5,680 | 5,800 | 5,560 | 5,760 | 35,700 | 5,760 |
| 2021-08-31 | 5,540 | 5,670 | 5,540 | 5,610 | 26,400 | 5,610 |
| 2021-08-30 | 5,430 | 5,540 | 5,400 | 5,540 | 25,700 | 5,540 |
| 2021-08-27 | 5,400 | 5,400 | 5,250 | 5,300 | 33,800 | 5,300 |
| 2021-08-26 | 5,240 | 5,530 | 5,240 | 5,470 | 45,600 | 5,470 |
| 2021-08-25 | 5,250 | 5,280 | 5,150 | 5,210 | 31,000 | 5,210 |
| 2021-08-24 | 5,040 | 5,250 | 5,040 | 5,150 | 26,800 | 5,150 |
| 2021-08-23 | 4,850 | 5,020 | 4,850 | 4,980 | 20,500 | 4,980 |
| 2021-08-20 | 4,880 | 4,950 | 4,805 | 4,830 | 22,900 | 4,830 |
| 2021-08-19 | 4,950 | 5,030 | 4,835 | 4,835 | 26,600 | 4,835 |
| 2021-08-18 | 4,840 | 5,060 | 4,800 | 5,050 | 22,600 | 5,050 |
| 2021-08-17 | 5,110 | 5,110 | 4,910 | 4,910 | 25,100 | 4,910 |
| 2021-08-16 | 5,200 | 5,200 | 5,110 | 5,120 | 16,000 | 5,120 |
| 2021-08-13 | 5,180 | 5,250 | 5,130 | 5,220 | 15,800 | 5,220 |
| 2021-08-12 | 5,410 | 5,440 | 5,220 | 5,220 | 23,000 | 5,220 |
| 2021-08-11 | 5,380 | 5,480 | 5,330 | 5,420 | 19,400 | 5,420 |
| 2021-08-10 | 5,210 | 5,440 | 5,210 | 5,440 | 20,700 | 5,440 |
| 2021-08-06 | 5,250 | 5,300 | 5,200 | 5,210 | 12,700 | 5,210 |
| 2021-08-05 | 5,350 | 5,410 | 5,270 | 5,300 | 13,100 | 5,300 |
| 2021-08-04 | 5,490 | 5,560 | 5,310 | 5,350 | 15,500 | 5,350 |
| 2021-08-03 | 5,470 | 5,580 | 5,330 | 5,390 | 26,400 | 5,390 |
| 2021-08-02 | 5,520 | 5,610 | 5,350 | 5,500 | 36,300 | 5,500 |
| 2021-07-30 | 5,830 | 5,850 | 5,610 | 5,650 | 25,400 | 5,650 |
| 2021-07-29 | 5,750 | 5,900 | 5,750 | 5,890 | 25,600 | 5,890 |
| 2021-07-28 | 5,990 | 5,990 | 5,690 | 5,720 | 28,400 | 5,720 |
| 2021-07-27 | 5,990 | 6,050 | 5,970 | 6,050 | 14,400 | 6,050 |
| 2021-07-26 | 6,040 | 6,110 | 5,960 | 5,970 | 16,600 | 5,970 |
| 2021-07-21 | 6,010 | 6,100 | 5,960 | 5,980 | 12,500 | 5,980 |
| 2021-07-20 | 6,010 | 6,100 | 6,000 | 6,000 | 17,100 | 6,000 |
| 2021-07-19 | 6,210 | 6,210 | 6,090 | 6,130 | 10,300 | 6,130 |
| 2021-07-16 | 6,230 | 6,290 | 6,180 | 6,240 | 6,100 | 6,240 |
| 2021-07-15 | 6,320 | 6,320 | 6,240 | 6,240 | 14,400 | 6,240 |
| 2021-07-14 | 6,360 | 6,440 | 6,290 | 6,340 | 18,800 | 6,340 |
| 2021-07-13 | 6,430 | 6,430 | 6,270 | 6,360 | 15,000 | 6,360 |
| 2021-07-12 | 6,230 | 6,400 | 6,230 | 6,390 | 24,300 | 6,390 |
| 2021-07-09 | 5,960 | 6,250 | 5,940 | 6,220 | 30,100 | 6,220 |
| 2021-07-08 | 6,160 | 6,170 | 6,010 | 6,060 | 27,100 | 6,060 |
| 2021-07-07 | 6,350 | 6,460 | 6,160 | 6,170 | 42,400 | 6,170 |
| 2021-07-06 | 6,350 | 6,430 | 6,340 | 6,380 | 16,500 | 6,380 |
| 2021-07-05 | 6,460 | 6,460 | 6,320 | 6,360 | 20,700 | 6,360 |
| 2021-07-02 | 6,430 | 6,550 | 6,410 | 6,460 | 22,900 | 6,460 |
| 2021-07-01 | 6,590 | 6,590 | 6,360 | 6,390 | 20,000 | 6,390 |
| 2021-06-30 | 6,480 | 6,550 | 6,420 | 6,550 | 18,200 | 6,550 |
| 2021-06-29 | 6,680 | 6,780 | 6,470 | 6,490 | 42,900 | 6,490 |
| 2021-06-28 | 6,700 | 6,890 | 6,650 | 6,810 | 25,000 | 6,810 |
| 2021-06-25 | 7,100 | 7,100 | 6,660 | 6,690 | 41,300 | 6,690 |
| 2021-06-24 | 6,740 | 7,160 | 6,720 | 6,930 | 78,000 | 6,930 |
| 2021-06-23 | 6,500 | 6,830 | 6,450 | 6,790 | 57,900 | 6,790 |
| 2021-06-22 | 6,210 | 6,580 | 6,210 | 6,480 | 44,100 | 6,480 |
| 2021-06-21 | 6,020 | 6,200 | 5,950 | 6,110 | 51,900 | 6,110 |
| 2021-06-18 | 6,520 | 6,690 | 6,270 | 6,290 | 64,800 | 6,290 |
| 2021-06-17 | 6,540 | 6,620 | 6,460 | 6,550 | 22,000 | 6,550 |
| 2021-06-16 | 6,570 | 6,670 | 6,510 | 6,640 | 29,800 | 6,640 |
| 2021-06-15 | 6,460 | 6,590 | 6,440 | 6,550 | 23,400 | 6,550 |
| 2021-06-14 | 6,310 | 6,490 | 6,210 | 6,460 | 32,200 | 6,460 |
| 2021-06-11 | 6,490 | 6,620 | 6,350 | 6,360 | 24,100 | 6,360 |
| 2021-06-10 | 6,550 | 6,570 | 6,330 | 6,450 | 29,100 | 6,450 |
| 2021-06-09 | 6,630 | 6,700 | 6,540 | 6,540 | 30,200 | 6,540 |
| 2021-06-08 | 6,380 | 6,650 | 6,360 | 6,630 | 40,600 | 6,630 |
| 2021-06-07 | 6,330 | 6,380 | 6,190 | 6,370 | 18,900 | 6,370 |
| 2021-06-04 | 6,330 | 6,380 | 6,200 | 6,280 | 26,600 | 6,280 |
| 2021-06-03 | 6,400 | 6,500 | 6,310 | 6,370 | 33,500 | 6,370 |
| 2021-06-02 | 6,460 | 6,490 | 6,300 | 6,400 | 62,700 | 6,400 |
| 2021-06-01 | 6,590 | 6,700 | 6,380 | 6,440 | 53,200 | 6,440 |
| 2021-05-31 | 6,730 | 6,900 | 6,550 | 6,550 | 46,800 | 6,550 |
| 2021-05-28 | 6,920 | 6,920 | 6,540 | 6,660 | 54,700 | 6,660 |
| 2021-05-27 | 6,690 | 6,920 | 6,570 | 6,810 | 72,500 | 6,810 |
| 2021-05-26 | 6,380 | 6,790 | 6,360 | 6,750 | 76,300 | 6,750 |
| 2021-05-25 | 6,450 | 6,470 | 6,330 | 6,380 | 29,300 | 6,380 |
| 2021-05-24 | 6,200 | 6,460 | 6,120 | 6,370 | 63,800 | 6,370 |
| 2021-05-21 | 5,920 | 6,300 | 5,920 | 6,280 | 70,100 | 6,280 |
| 2021-05-20 | 5,800 | 6,000 | 5,800 | 5,920 | 21,200 | 5,920 |
| 2021-05-19 | 5,700 | 5,860 | 5,700 | 5,800 | 35,700 | 5,800 |
| 2021-05-18 | 5,480 | 5,830 | 5,480 | 5,830 | 34,800 | 5,830 |
| 2021-05-17 | 5,600 | 5,620 | 5,480 | 5,510 | 27,500 | 5,510 |
| 2021-05-14 | 5,500 | 5,610 | 5,380 | 5,600 | 22,300 | 5,600 |
| 2021-05-13 | 5,400 | 5,500 | 5,350 | 5,430 | 21,200 | 5,430 |
| 2021-05-12 | 5,400 | 5,600 | 5,370 | 5,500 | 24,000 | 5,500 |
| 2021-05-11 | 5,600 | 5,600 | 5,420 | 5,450 | 11,700 | 5,450 |
| 2021-05-10 | 5,580 | 5,600 | 5,470 | 5,570 | 13,000 | 5,570 |
| 2021-05-07 | 5,480 | 5,550 | 5,420 | 5,520 | 15,300 | 5,520 |
| 2021-05-06 | 5,460 | 5,550 | 5,260 | 5,440 | 45,100 | 5,440 |
| 2021-04-30 | 5,550 | 5,640 | 5,510 | 5,520 | 33,900 | 5,520 |
| 2021-04-28 | 5,910 | 5,910 | 5,620 | 5,710 | 116,500 | 5,710 |
| 2021-04-27 | 5,960 | 6,050 | 5,870 | 5,990 | 49,300 | 5,990 |
| 2021-04-26 | 6,080 | 6,110 | 5,860 | 5,860 | 35,600 | 5,860 |
| 2021-04-23 | 5,720 | 6,070 | 5,710 | 5,980 | 94,400 | 5,980 |
| 2021-04-22 | 5,600 | 5,790 | 5,600 | 5,770 | 25,800 | 5,770 |
| 2021-04-21 | 5,590 | 5,590 | 5,430 | 5,560 | 27,400 | 5,560 |
| 2021-04-20 | 5,800 | 5,800 | 5,650 | 5,680 | 27,800 | 5,680 |
| 2021-04-19 | 5,730 | 5,840 | 5,680 | 5,760 | 29,200 | 5,760 |
| 2021-04-16 | 5,620 | 5,730 | 5,610 | 5,730 | 26,300 | 5,730 |
| 2021-04-15 | 5,530 | 5,630 | 5,520 | 5,610 | 20,700 | 5,610 |
| 2021-04-14 | 5,500 | 5,610 | 5,460 | 5,610 | 24,700 | 5,610 |
| 2021-04-13 | 5,560 | 5,580 | 5,460 | 5,550 | 23,300 | 5,550 |
| 2021-04-12 | 5,680 | 5,680 | 5,550 | 5,580 | 24,500 | 5,580 |
| 2021-04-09 | 5,550 | 5,680 | 5,500 | 5,670 | 64,700 | 5,670 |
| 2021-04-08 | 5,410 | 5,520 | 5,320 | 5,490 | 34,000 | 5,490 |
| 2021-04-07 | 5,320 | 5,420 | 5,320 | 5,420 | 15,500 | 5,420 |
| 2021-04-06 | 5,330 | 5,430 | 5,330 | 5,370 | 35,500 | 5,370 |
| 2021-04-05 | 5,380 | 5,430 | 5,320 | 5,370 | 44,800 | 5,370 |
| 2021-04-02 | 5,310 | 5,410 | 5,290 | 5,360 | 37,900 | 5,360 |
| 2021-04-01 | 5,300 | 5,390 | 5,260 | 5,310 | 42,800 | 5,310 |
| 2021-03-31 | 5,250 | 5,320 | 5,190 | 5,280 | 24,700 | 5,280 |
| 2021-03-30 | 5,240 | 5,320 | 5,160 | 5,250 | 36,800 | 5,250 |
| 2021-03-29 | 5,180 | 5,340 | 5,160 | 5,270 | 83,100 | 5,270 |
| 2021-03-26 | 5,150 | 5,190 | 5,100 | 5,190 | 36,700 | 5,190 |
| 2021-03-25 | 5,100 | 5,170 | 4,970 | 5,120 | 72,600 | 5,120 |
| 2021-03-24 | 5,310 | 5,320 | 5,070 | 5,130 | 118,800 | 5,130 |
| 2021-03-23 | 5,630 | 5,680 | 5,400 | 5,410 | 34,200 | 5,410 |
| 2021-03-22 | 5,770 | 5,770 | 5,620 | 5,670 | 16,800 | 5,670 |
| 2021-03-19 | 5,680 | 5,790 | 5,630 | 5,790 | 47,900 | 5,790 |
| 2021-03-18 | 5,650 | 5,910 | 5,610 | 5,800 | 82,300 | 5,800 |
| 2021-03-17 | 5,730 | 5,740 | 5,600 | 5,730 | 26,500 | 5,730 |
| 2021-03-16 | 5,650 | 5,740 | 5,470 | 5,740 | 42,100 | 5,740 |
| 2021-03-15 | 5,530 | 5,620 | 5,490 | 5,620 | 31,300 | 5,620 |
| 2021-03-12 | 5,250 | 5,540 | 5,170 | 5,530 | 48,400 | 5,530 |
| 2021-03-11 | 5,310 | 5,310 | 5,090 | 5,240 | 28,500 | 5,240 |
| 2021-03-10 | 5,220 | 5,340 | 5,190 | 5,260 | 19,900 | 5,260 |
| 2021-03-09 | 5,190 | 5,350 | 5,140 | 5,170 | 58,800 | 5,170 |
| 2021-03-08 | 5,070 | 5,210 | 4,980 | 5,100 | 56,400 | 5,100 |
| 2021-03-05 | 4,970 | 4,970 | 4,790 | 4,960 | 46,200 | 4,960 |
| 2021-03-04 | 5,160 | 5,220 | 4,955 | 5,060 | 60,300 | 5,060 |
| 2021-03-03 | 5,290 | 5,360 | 5,160 | 5,250 | 32,900 | 5,250 |
| 2021-03-02 | 5,540 | 5,540 | 5,210 | 5,280 | 61,400 | 5,280 |
| 2021-03-01 | 5,800 | 5,800 | 5,300 | 5,490 | 115,000 | 5,490 |
| 2021-02-26 | 5,580 | 5,820 | 5,540 | 5,800 | 67,300 | 5,800 |
| 2021-02-25 | 5,800 | 6,080 | 5,700 | 5,720 | 169,500 | 5,720 |
| 2021-02-24 | 5,460 | 5,880 | 5,460 | 5,640 | 186,200 | 5,640 |
| 2021-02-22 | 5,090 | 5,300 | 5,090 | 5,260 | 57,600 | 5,260 |
| 2021-02-19 | 5,040 | 5,120 | 4,995 | 5,090 | 42,200 | 5,090 |
| 2021-02-18 | 5,240 | 5,370 | 5,060 | 5,140 | 59,700 | 5,140 |
| 2021-02-17 | 5,190 | 5,250 | 5,110 | 5,240 | 35,700 | 5,240 |
| 2021-02-16 | 5,170 | 5,240 | 5,100 | 5,190 | 33,100 | 5,190 |
| 2021-02-15 | 5,260 | 5,260 | 5,140 | 5,170 | 23,700 | 5,170 |
| 2021-02-12 | 5,280 | 5,290 | 5,160 | 5,210 | 23,100 | 5,210 |
| 2021-02-10 | 5,140 | 5,310 | 5,130 | 5,270 | 44,900 | 5,270 |
| 2021-02-09 | 5,280 | 5,280 | 5,120 | 5,240 | 49,800 | 5,240 |
| 2021-02-08 | 5,360 | 5,360 | 5,210 | 5,320 | 50,700 | 5,320 |
| 2021-02-05 | 4,900 | 5,280 | 4,810 | 5,200 | 93,300 | 5,200 |
| 2021-02-04 | 4,835 | 4,945 | 4,780 | 4,840 | 38,700 | 4,840 |
| 2021-02-03 | 4,660 | 5,010 | 4,660 | 4,935 | 77,700 | 4,935 |
| 2021-02-02 | 4,430 | 4,715 | 4,345 | 4,705 | 84,500 | 4,705 |
| 2021-02-01 | 4,645 | 4,695 | 4,320 | 4,375 | 122,600 | 4,375 |
| 2021-01-29 | 4,950 | 4,950 | 4,695 | 4,730 | 49,400 | 4,730 |
| 2021-01-28 | 4,770 | 4,945 | 4,760 | 4,900 | 106,100 | 4,900 |
| 2021-01-27 | 4,920 | 4,920 | 4,810 | 4,865 | 19,200 | 4,865 |
| 2021-01-26 | 4,855 | 4,940 | 4,820 | 4,820 | 23,700 | 4,820 |
| 2021-01-25 | 4,900 | 4,905 | 4,810 | 4,855 | 23,700 | 4,855 |
| 2021-01-22 | 4,755 | 4,885 | 4,670 | 4,880 | 50,600 | 4,880 |
| 2021-01-21 | 4,870 | 4,900 | 4,800 | 4,850 | 33,900 | 4,850 |
| 2021-01-20 | 4,815 | 4,885 | 4,750 | 4,870 | 32,100 | 4,870 |
| 2021-01-19 | 4,710 | 4,890 | 4,695 | 4,815 | 44,400 | 4,815 |
| 2021-01-18 | 4,825 | 4,965 | 4,715 | 4,735 | 44,200 | 4,735 |
| 2021-01-15 | 4,800 | 4,935 | 4,760 | 4,895 | 49,100 | 4,895 |
| 2021-01-14 | 4,935 | 4,935 | 4,775 | 4,800 | 55,200 | 4,800 |
| 2021-01-13 | 4,970 | 5,030 | 4,935 | 4,935 | 40,600 | 4,935 |
| 2021-01-12 | 5,030 | 5,040 | 4,955 | 5,000 | 28,600 | 5,000 |
| 2021-01-08 | 5,000 | 5,130 | 4,955 | 5,130 | 26,300 | 5,130 |
| 2021-01-07 | 5,050 | 5,110 | 4,990 | 5,000 | 23,100 | 5,000 |
| 2021-01-06 | 5,090 | 5,170 | 5,040 | 5,050 | 32,500 | 5,050 |
| 2021-01-05 | 5,170 | 5,240 | 5,090 | 5,090 | 35,200 | 5,090 |
| 2021-01-04 | 5,130 | 5,130 | 4,980 | 5,090 | 22,600 | 5,090 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
