2733 (株)あらた 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 | 4,405 | 4,425 | 4,370 | 4,405 | 24,300 | 2,202.50 |
| 2021-12-29 | 4,365 | 4,445 | 4,365 | 4,405 | 44,400 | 2,202.50 |
| 2021-12-28 | 4,290 | 4,365 | 4,270 | 4,365 | 33,100 | 2,182.50 |
| 2021-12-27 | 4,285 | 4,305 | 4,260 | 4,265 | 27,000 | 2,132.50 |
| 2021-12-24 | 4,250 | 4,285 | 4,205 | 4,275 | 39,200 | 2,137.50 |
| 2021-12-23 | 4,230 | 4,240 | 4,190 | 4,235 | 39,100 | 2,117.50 |
| 2021-12-22 | 4,200 | 4,235 | 4,185 | 4,205 | 48,200 | 2,102.50 |
| 2021-12-21 | 4,215 | 4,215 | 4,095 | 4,185 | 50,300 | 2,092.50 |
| 2021-12-20 | 4,185 | 4,200 | 4,135 | 4,160 | 44,800 | 2,080 |
| 2021-12-17 | 4,180 | 4,205 | 4,125 | 4,185 | 61,600 | 2,092.50 |
| 2021-12-16 | 4,160 | 4,175 | 4,120 | 4,160 | 34,800 | 2,080 |
| 2021-12-15 | 4,055 | 4,115 | 4,045 | 4,105 | 41,300 | 2,052.50 |
| 2021-12-14 | 4,005 | 4,060 | 4,005 | 4,050 | 32,200 | 2,025 |
| 2021-12-13 | 4,000 | 4,020 | 3,970 | 4,005 | 16,700 | 2,002.50 |
| 2021-12-10 | 3,995 | 4,010 | 3,955 | 3,970 | 40,500 | 1,985 |
| 2021-12-09 | 4,010 | 4,015 | 3,965 | 3,995 | 19,400 | 1,997.50 |
| 2021-12-08 | 4,050 | 4,050 | 3,985 | 4,010 | 17,800 | 2,005 |
| 2021-12-07 | 3,955 | 4,050 | 3,945 | 4,045 | 24,500 | 2,022.50 |
| 2021-12-06 | 3,920 | 3,980 | 3,910 | 3,930 | 16,100 | 1,965 |
| 2021-12-03 | 3,870 | 3,910 | 3,855 | 3,910 | 19,200 | 1,955 |
| 2021-12-02 | 3,755 | 3,890 | 3,755 | 3,840 | 31,800 | 1,920 |
| 2021-12-01 | 3,815 | 3,835 | 3,795 | 3,805 | 25,800 | 1,902.50 |
| 2021-11-30 | 3,950 | 3,980 | 3,850 | 3,850 | 46,800 | 1,925 |
| 2021-11-29 | 3,925 | 3,945 | 3,865 | 3,890 | 36,800 | 1,945 |
| 2021-11-26 | 4,025 | 4,050 | 3,980 | 3,995 | 29,700 | 1,997.50 |
| 2021-11-25 | 4,045 | 4,095 | 4,045 | 4,085 | 10,400 | 2,042.50 |
| 2021-11-24 | 4,100 | 4,135 | 4,055 | 4,055 | 12,000 | 2,027.50 |
| 2021-11-22 | 4,090 | 4,135 | 4,090 | 4,100 | 10,800 | 2,050 |
| 2021-11-19 | 4,105 | 4,135 | 4,050 | 4,120 | 21,200 | 2,060 |
| 2021-11-18 | 4,100 | 4,130 | 4,065 | 4,105 | 20,000 | 2,052.50 |
| 2021-11-17 | 4,165 | 4,165 | 4,110 | 4,110 | 13,000 | 2,055 |
| 2021-11-16 | 4,180 | 4,220 | 4,110 | 4,130 | 24,900 | 2,065 |
| 2021-11-15 | 4,250 | 4,250 | 4,180 | 4,180 | 15,200 | 2,090 |
| 2021-11-12 | 4,110 | 4,225 | 4,110 | 4,195 | 49,900 | 2,097.50 |
| 2021-11-11 | 4,075 | 4,105 | 4,060 | 4,060 | 12,600 | 2,030 |
| 2021-11-10 | 4,115 | 4,115 | 4,035 | 4,075 | 21,100 | 2,037.50 |
| 2021-11-09 | 4,125 | 4,180 | 4,115 | 4,115 | 24,800 | 2,057.50 |
| 2021-11-08 | 4,290 | 4,300 | 4,100 | 4,110 | 28,800 | 2,055 |
| 2021-11-05 | 4,155 | 4,370 | 4,150 | 4,290 | 134,100 | 2,145 |
| 2021-11-04 | 4,095 | 4,105 | 4,045 | 4,065 | 44,700 | 2,032.50 |
| 2021-11-02 | 4,070 | 4,095 | 4,065 | 4,080 | 16,800 | 2,040 |
| 2021-11-01 | 4,050 | 4,090 | 4,030 | 4,090 | 24,200 | 2,045 |
| 2021-10-29 | 4,015 | 4,030 | 3,985 | 4,025 | 22,600 | 2,012.50 |
| 2021-10-28 | 4,040 | 4,045 | 4,010 | 4,015 | 32,400 | 2,007.50 |
| 2021-10-27 | 4,040 | 4,045 | 4,005 | 4,010 | 13,500 | 2,005 |
| 2021-10-26 | 4,020 | 4,040 | 3,990 | 4,040 | 28,100 | 2,020 |
| 2021-10-25 | 3,980 | 4,040 | 3,980 | 4,000 | 14,900 | 2,000 |
| 2021-10-22 | 4,000 | 4,035 | 3,995 | 4,025 | 17,900 | 2,012.50 |
| 2021-10-21 | 4,000 | 4,045 | 3,990 | 4,040 | 20,200 | 2,020 |
| 2021-10-20 | 4,065 | 4,085 | 4,000 | 4,000 | 27,200 | 2,000 |
| 2021-10-19 | 4,095 | 4,095 | 4,045 | 4,065 | 18,700 | 2,032.50 |
| 2021-10-18 | 4,105 | 4,110 | 4,030 | 4,095 | 29,400 | 2,047.50 |
| 2021-10-15 | 4,095 | 4,140 | 4,085 | 4,130 | 15,900 | 2,065 |
| 2021-10-14 | 4,115 | 4,125 | 4,075 | 4,090 | 20,600 | 2,045 |
| 2021-10-13 | 4,125 | 4,165 | 4,120 | 4,120 | 21,900 | 2,060 |
| 2021-10-12 | 4,190 | 4,190 | 4,140 | 4,175 | 20,200 | 2,087.50 |
| 2021-10-11 | 4,205 | 4,235 | 4,175 | 4,235 | 16,200 | 2,117.50 |
| 2021-10-08 | 4,190 | 4,230 | 4,180 | 4,220 | 22,800 | 2,110 |
| 2021-10-07 | 4,160 | 4,205 | 4,115 | 4,120 | 20,500 | 2,060 |
| 2021-10-06 | 4,180 | 4,240 | 4,135 | 4,160 | 22,400 | 2,080 |
| 2021-10-05 | 4,180 | 4,245 | 4,165 | 4,165 | 15,700 | 2,082.50 |
| 2021-10-04 | 4,285 | 4,285 | 4,200 | 4,240 | 18,600 | 2,120 |
| 2021-10-01 | 4,415 | 4,415 | 4,255 | 4,260 | 28,200 | 2,130 |
| 2021-09-30 | 4,355 | 4,455 | 4,355 | 4,415 | 25,200 | 2,207.50 |
| 2021-09-29 | 4,390 | 4,395 | 4,315 | 4,340 | 39,800 | 2,170 |
| 2021-09-28 | 4,520 | 4,520 | 4,420 | 4,480 | 91,100 | 2,240 |
| 2021-09-27 | 4,630 | 4,630 | 4,510 | 4,520 | 60,700 | 2,260 |
| 2021-09-24 | 4,645 | 4,645 | 4,565 | 4,610 | 60,500 | 2,305 |
| 2021-09-22 | 4,580 | 4,630 | 4,550 | 4,565 | 24,600 | 2,282.50 |
| 2021-09-21 | 4,605 | 4,640 | 4,580 | 4,580 | 30,600 | 2,290 |
| 2021-09-17 | 4,630 | 4,740 | 4,610 | 4,685 | 64,600 | 2,342.50 |
| 2021-09-16 | 4,530 | 4,630 | 4,530 | 4,630 | 22,100 | 2,315 |
| 2021-09-15 | 4,545 | 4,560 | 4,515 | 4,560 | 13,700 | 2,280 |
| 2021-09-14 | 4,640 | 4,640 | 4,550 | 4,605 | 28,300 | 2,302.50 |
| 2021-09-13 | 4,540 | 4,650 | 4,530 | 4,650 | 22,200 | 2,325 |
| 2021-09-10 | 4,465 | 4,580 | 4,465 | 4,580 | 38,800 | 2,290 |
| 2021-09-09 | 4,480 | 4,540 | 4,465 | 4,485 | 24,600 | 2,242.50 |
| 2021-09-08 | 4,465 | 4,510 | 4,440 | 4,470 | 22,800 | 2,235 |
| 2021-09-07 | 4,480 | 4,510 | 4,430 | 4,465 | 25,300 | 2,232.50 |
| 2021-09-06 | 4,500 | 4,500 | 4,395 | 4,430 | 22,800 | 2,215 |
| 2021-09-03 | 4,390 | 4,540 | 4,390 | 4,515 | 26,900 | 2,257.50 |
| 2021-09-02 | 4,365 | 4,400 | 4,330 | 4,400 | 15,500 | 2,200 |
| 2021-09-01 | 4,440 | 4,470 | 4,385 | 4,385 | 16,500 | 2,192.50 |
| 2021-08-31 | 4,455 | 4,490 | 4,405 | 4,460 | 20,400 | 2,230 |
| 2021-08-30 | 4,400 | 4,470 | 4,380 | 4,455 | 19,200 | 2,227.50 |
| 2021-08-27 | 4,370 | 4,370 | 4,310 | 4,340 | 9,600 | 2,170 |
| 2021-08-26 | 4,335 | 4,395 | 4,305 | 4,320 | 13,100 | 2,160 |
| 2021-08-25 | 4,445 | 4,445 | 4,320 | 4,340 | 12,000 | 2,170 |
| 2021-08-24 | 4,375 | 4,470 | 4,375 | 4,445 | 24,600 | 2,222.50 |
| 2021-08-23 | 4,275 | 4,360 | 4,275 | 4,330 | 17,200 | 2,165 |
| 2021-08-20 | 4,255 | 4,335 | 4,255 | 4,270 | 19,200 | 2,135 |
| 2021-08-19 | 4,275 | 4,360 | 4,255 | 4,255 | 16,600 | 2,127.50 |
| 2021-08-18 | 4,260 | 4,340 | 4,235 | 4,275 | 13,900 | 2,137.50 |
| 2021-08-17 | 4,295 | 4,325 | 4,235 | 4,260 | 11,600 | 2,130 |
| 2021-08-16 | 4,325 | 4,325 | 4,275 | 4,295 | 17,900 | 2,147.50 |
| 2021-08-13 | 4,310 | 4,350 | 4,275 | 4,325 | 15,300 | 2,162.50 |
| 2021-08-12 | 4,310 | 4,340 | 4,300 | 4,325 | 7,900 | 2,162.50 |
| 2021-08-11 | 4,275 | 4,310 | 4,275 | 4,300 | 13,200 | 2,150 |
| 2021-08-10 | 4,370 | 4,435 | 4,300 | 4,310 | 30,000 | 2,155 |
| 2021-08-06 | 4,400 | 4,490 | 4,400 | 4,435 | 18,200 | 2,217.50 |
| 2021-08-05 | 4,305 | 4,440 | 4,305 | 4,440 | 27,800 | 2,220 |
| 2021-08-04 | 4,385 | 4,385 | 4,280 | 4,310 | 27,400 | 2,155 |
| 2021-08-03 | 4,280 | 4,380 | 4,280 | 4,350 | 19,300 | 2,175 |
| 2021-08-02 | 4,290 | 4,365 | 4,285 | 4,310 | 17,100 | 2,155 |
| 2021-07-30 | 4,245 | 4,270 | 4,205 | 4,260 | 20,000 | 2,130 |
| 2021-07-29 | 4,260 | 4,265 | 4,210 | 4,250 | 9,800 | 2,125 |
| 2021-07-28 | 4,275 | 4,315 | 4,245 | 4,290 | 17,200 | 2,145 |
| 2021-07-27 | 4,275 | 4,290 | 4,260 | 4,275 | 12,400 | 2,137.50 |
| 2021-07-26 | 4,290 | 4,290 | 4,255 | 4,275 | 11,600 | 2,137.50 |
| 2021-07-21 | 4,190 | 4,245 | 4,185 | 4,205 | 18,800 | 2,102.50 |
| 2021-07-20 | 4,080 | 4,170 | 4,075 | 4,150 | 26,600 | 2,075 |
| 2021-07-19 | 4,105 | 4,140 | 4,065 | 4,115 | 28,700 | 2,057.50 |
| 2021-07-16 | 4,100 | 4,190 | 4,100 | 4,190 | 24,100 | 2,095 |
| 2021-07-15 | 4,275 | 4,320 | 4,155 | 4,155 | 44,500 | 2,077.50 |
| 2021-07-14 | 4,335 | 4,350 | 4,280 | 4,280 | 18,400 | 2,140 |
| 2021-07-13 | 4,310 | 4,385 | 4,305 | 4,350 | 22,000 | 2,175 |
| 2021-07-12 | 4,230 | 4,330 | 4,220 | 4,310 | 46,200 | 2,155 |
| 2021-07-09 | 4,125 | 4,125 | 4,040 | 4,105 | 47,300 | 2,052.50 |
| 2021-07-08 | 4,130 | 4,190 | 4,125 | 4,125 | 25,200 | 2,062.50 |
| 2021-07-07 | 4,115 | 4,160 | 4,115 | 4,140 | 13,900 | 2,070 |
| 2021-07-06 | 4,165 | 4,175 | 4,135 | 4,145 | 10,900 | 2,072.50 |
| 2021-07-05 | 4,180 | 4,225 | 4,160 | 4,160 | 19,300 | 2,080 |
| 2021-07-02 | 4,210 | 4,300 | 4,210 | 4,240 | 29,100 | 2,120 |
| 2021-07-01 | 4,310 | 4,340 | 4,215 | 4,215 | 32,000 | 2,107.50 |
| 2021-06-30 | 4,240 | 4,325 | 4,240 | 4,310 | 20,800 | 2,155 |
| 2021-06-29 | 4,285 | 4,325 | 4,225 | 4,230 | 23,800 | 2,115 |
| 2021-06-28 | 4,310 | 4,345 | 4,300 | 4,330 | 21,200 | 2,165 |
| 2021-06-25 | 4,300 | 4,355 | 4,260 | 4,285 | 36,500 | 2,142.50 |
| 2021-06-24 | 4,250 | 4,315 | 4,220 | 4,295 | 22,300 | 2,147.50 |
| 2021-06-23 | 4,255 | 4,330 | 4,235 | 4,250 | 50,300 | 2,125 |
| 2021-06-22 | 4,235 | 4,330 | 4,160 | 4,310 | 47,700 | 2,155 |
| 2021-06-21 | 4,245 | 4,245 | 4,100 | 4,100 | 25,200 | 2,050 |
| 2021-06-18 | 4,435 | 4,435 | 4,250 | 4,255 | 102,600 | 2,127.50 |
| 2021-06-17 | 4,355 | 4,470 | 4,355 | 4,365 | 69,000 | 2,182.50 |
| 2021-06-16 | 4,245 | 4,335 | 4,245 | 4,335 | 22,500 | 2,167.50 |
| 2021-06-15 | 4,180 | 4,250 | 4,165 | 4,240 | 35,500 | 2,120 |
| 2021-06-14 | 4,100 | 4,140 | 4,070 | 4,135 | 20,100 | 2,067.50 |
| 2021-06-11 | 4,100 | 4,125 | 4,040 | 4,080 | 48,700 | 2,040 |
| 2021-06-10 | 4,145 | 4,160 | 4,105 | 4,130 | 14,400 | 2,065 |
| 2021-06-09 | 4,170 | 4,200 | 4,150 | 4,170 | 9,800 | 2,085 |
| 2021-06-08 | 4,140 | 4,170 | 4,120 | 4,165 | 12,900 | 2,082.50 |
| 2021-06-07 | 4,180 | 4,195 | 4,105 | 4,145 | 20,600 | 2,072.50 |
| 2021-06-04 | 4,215 | 4,215 | 4,155 | 4,160 | 9,600 | 2,080 |
| 2021-06-03 | 4,175 | 4,240 | 4,170 | 4,215 | 13,800 | 2,107.50 |
| 2021-06-02 | 4,225 | 4,225 | 4,115 | 4,140 | 34,200 | 2,070 |
| 2021-06-01 | 4,230 | 4,260 | 4,200 | 4,255 | 22,600 | 2,127.50 |
| 2021-05-31 | 4,250 | 4,350 | 4,220 | 4,230 | 42,700 | 2,115 |
| 2021-05-28 | 4,205 | 4,260 | 4,165 | 4,250 | 29,500 | 2,125 |
| 2021-05-27 | 4,150 | 4,175 | 4,070 | 4,150 | 46,200 | 2,075 |
| 2021-05-26 | 4,230 | 4,230 | 4,150 | 4,150 | 15,600 | 2,075 |
| 2021-05-25 | 4,290 | 4,290 | 4,230 | 4,245 | 12,100 | 2,122.50 |
| 2021-05-24 | 4,230 | 4,315 | 4,230 | 4,270 | 14,600 | 2,135 |
| 2021-05-21 | 4,285 | 4,285 | 4,230 | 4,240 | 11,800 | 2,120 |
| 2021-05-20 | 4,260 | 4,280 | 4,235 | 4,240 | 12,800 | 2,120 |
| 2021-05-19 | 4,215 | 4,250 | 4,200 | 4,225 | 14,700 | 2,112.50 |
| 2021-05-18 | 4,210 | 4,270 | 4,205 | 4,250 | 18,700 | 2,125 |
| 2021-05-17 | 4,275 | 4,305 | 4,215 | 4,220 | 14,100 | 2,110 |
| 2021-05-14 | 4,200 | 4,315 | 4,200 | 4,275 | 19,100 | 2,137.50 |
| 2021-05-13 | 4,235 | 4,235 | 4,140 | 4,155 | 31,800 | 2,077.50 |
| 2021-05-12 | 4,370 | 4,370 | 4,220 | 4,240 | 38,100 | 2,120 |
| 2021-05-11 | 4,585 | 4,585 | 4,360 | 4,365 | 54,400 | 2,182.50 |
| 2021-05-10 | 4,555 | 4,650 | 4,555 | 4,600 | 21,100 | 2,300 |
| 2021-05-07 | 4,630 | 4,685 | 4,530 | 4,545 | 23,500 | 2,272.50 |
| 2021-05-06 | 4,485 | 4,720 | 4,485 | 4,630 | 45,500 | 2,315 |
| 2021-04-30 | 4,415 | 4,470 | 4,415 | 4,440 | 24,600 | 2,220 |
| 2021-04-28 | 4,500 | 4,505 | 4,415 | 4,415 | 22,500 | 2,207.50 |
| 2021-04-27 | 4,515 | 4,555 | 4,500 | 4,500 | 21,000 | 2,250 |
| 2021-04-26 | 4,565 | 4,565 | 4,510 | 4,510 | 19,700 | 2,255 |
| 2021-04-23 | 4,570 | 4,585 | 4,545 | 4,565 | 10,600 | 2,282.50 |
| 2021-04-22 | 4,600 | 4,615 | 4,555 | 4,570 | 13,300 | 2,285 |
| 2021-04-21 | 4,550 | 4,590 | 4,545 | 4,560 | 31,900 | 2,280 |
| 2021-04-20 | 4,645 | 4,660 | 4,595 | 4,600 | 18,000 | 2,300 |
| 2021-04-19 | 4,715 | 4,715 | 4,665 | 4,695 | 12,100 | 2,347.50 |
| 2021-04-16 | 4,695 | 4,735 | 4,685 | 4,710 | 6,000 | 2,355 |
| 2021-04-15 | 4,695 | 4,705 | 4,665 | 4,685 | 12,100 | 2,342.50 |
| 2021-04-14 | 4,750 | 4,750 | 4,675 | 4,695 | 11,200 | 2,347.50 |
| 2021-04-13 | 4,810 | 4,815 | 4,750 | 4,760 | 18,200 | 2,380 |
| 2021-04-12 | 4,660 | 4,770 | 4,660 | 4,765 | 15,600 | 2,382.50 |
| 2021-04-09 | 4,655 | 4,685 | 4,630 | 4,650 | 18,300 | 2,325 |
| 2021-04-08 | 4,700 | 4,730 | 4,625 | 4,645 | 25,300 | 2,322.50 |
| 2021-04-07 | 4,690 | 4,760 | 4,690 | 4,760 | 14,000 | 2,380 |
| 2021-04-06 | 4,815 | 4,845 | 4,690 | 4,700 | 23,100 | 2,350 |
| 2021-04-05 | 4,840 | 4,860 | 4,775 | 4,840 | 18,200 | 2,420 |
| 2021-04-02 | 4,910 | 4,910 | 4,830 | 4,850 | 11,100 | 2,425 |
| 2021-04-01 | 4,905 | 4,925 | 4,855 | 4,855 | 18,300 | 2,427.50 |
| 2021-03-31 | 4,880 | 4,935 | 4,840 | 4,905 | 45,500 | 2,452.50 |
| 2021-03-30 | 4,940 | 4,940 | 4,850 | 4,885 | 25,300 | 2,442.50 |
| 2021-03-29 | 4,945 | 4,985 | 4,895 | 4,980 | 60,700 | 2,490 |
| 2021-03-26 | 4,930 | 4,940 | 4,875 | 4,935 | 25,200 | 2,467.50 |
| 2021-03-25 | 4,900 | 4,945 | 4,885 | 4,925 | 26,300 | 2,462.50 |
| 2021-03-24 | 4,935 | 4,965 | 4,875 | 4,875 | 29,600 | 2,437.50 |
| 2021-03-23 | 4,995 | 5,050 | 4,950 | 4,975 | 28,300 | 2,487.50 |
| 2021-03-22 | 4,950 | 4,990 | 4,910 | 4,960 | 28,200 | 2,480 |
| 2021-03-19 | 5,020 | 5,020 | 4,940 | 4,970 | 45,800 | 2,485 |
| 2021-03-18 | 5,010 | 5,030 | 4,955 | 5,020 | 29,600 | 2,510 |
| 2021-03-17 | 5,040 | 5,040 | 4,935 | 5,010 | 33,400 | 2,505 |
| 2021-03-16 | 4,990 | 5,050 | 4,945 | 5,040 | 34,600 | 2,520 |
| 2021-03-15 | 4,840 | 4,990 | 4,840 | 4,985 | 35,400 | 2,492.50 |
| 2021-03-12 | 4,755 | 4,825 | 4,725 | 4,825 | 34,700 | 2,412.50 |
| 2021-03-11 | 4,765 | 4,815 | 4,740 | 4,805 | 22,400 | 2,402.50 |
| 2021-03-10 | 4,755 | 4,775 | 4,720 | 4,765 | 24,500 | 2,382.50 |
| 2021-03-09 | 4,720 | 4,765 | 4,680 | 4,755 | 34,200 | 2,377.50 |
| 2021-03-08 | 4,715 | 4,720 | 4,640 | 4,660 | 20,600 | 2,330 |
| 2021-03-05 | 4,590 | 4,670 | 4,555 | 4,660 | 33,400 | 2,330 |
| 2021-03-04 | 4,550 | 4,600 | 4,540 | 4,600 | 24,800 | 2,300 |
| 2021-03-03 | 4,615 | 4,615 | 4,560 | 4,590 | 16,900 | 2,295 |
| 2021-03-02 | 4,620 | 4,620 | 4,545 | 4,595 | 29,200 | 2,297.50 |
| 2021-03-01 | 4,530 | 4,615 | 4,490 | 4,590 | 28,800 | 2,295 |
| 2021-02-26 | 4,525 | 4,535 | 4,480 | 4,480 | 44,100 | 2,240 |
| 2021-02-25 | 4,560 | 4,600 | 4,525 | 4,555 | 27,900 | 2,277.50 |
| 2021-02-24 | 4,625 | 4,635 | 4,550 | 4,550 | 24,800 | 2,275 |
| 2021-02-22 | 4,695 | 4,715 | 4,595 | 4,635 | 19,800 | 2,317.50 |
| 2021-02-19 | 4,660 | 4,665 | 4,585 | 4,625 | 21,700 | 2,312.50 |
| 2021-02-18 | 4,715 | 4,745 | 4,630 | 4,670 | 23,200 | 2,335 |
| 2021-02-17 | 4,820 | 4,835 | 4,760 | 4,765 | 10,100 | 2,382.50 |
| 2021-02-16 | 4,970 | 4,970 | 4,825 | 4,825 | 16,200 | 2,412.50 |
| 2021-02-15 | 4,990 | 4,990 | 4,890 | 4,945 | 12,400 | 2,472.50 |
| 2021-02-12 | 4,965 | 4,995 | 4,920 | 4,925 | 12,300 | 2,462.50 |
| 2021-02-10 | 4,875 | 5,030 | 4,865 | 5,000 | 54,300 | 2,500 |
| 2021-02-09 | 4,900 | 4,900 | 4,795 | 4,875 | 27,000 | 2,437.50 |
| 2021-02-08 | 4,755 | 4,910 | 4,720 | 4,900 | 42,900 | 2,450 |
| 2021-02-05 | 4,850 | 4,880 | 4,735 | 4,755 | 46,600 | 2,377.50 |
| 2021-02-04 | 4,790 | 4,805 | 4,725 | 4,740 | 23,500 | 2,370 |
| 2021-02-03 | 4,730 | 4,780 | 4,715 | 4,765 | 20,600 | 2,382.50 |
| 2021-02-02 | 4,605 | 4,725 | 4,590 | 4,725 | 26,000 | 2,362.50 |
| 2021-02-01 | 4,590 | 4,635 | 4,560 | 4,560 | 13,100 | 2,280 |
| 2021-01-29 | 4,650 | 4,675 | 4,580 | 4,605 | 26,600 | 2,302.50 |
| 2021-01-28 | 4,650 | 4,690 | 4,625 | 4,650 | 34,300 | 2,325 |
| 2021-01-27 | 4,635 | 4,705 | 4,595 | 4,705 | 22,900 | 2,352.50 |
| 2021-01-26 | 4,640 | 4,640 | 4,540 | 4,565 | 34,800 | 2,282.50 |
| 2021-01-25 | 4,680 | 4,695 | 4,615 | 4,615 | 24,800 | 2,307.50 |
| 2021-01-22 | 4,625 | 4,680 | 4,615 | 4,680 | 27,000 | 2,340 |
| 2021-01-21 | 4,710 | 4,750 | 4,630 | 4,630 | 37,000 | 2,315 |
| 2021-01-20 | 4,760 | 4,760 | 4,665 | 4,670 | 31,500 | 2,335 |
| 2021-01-19 | 4,780 | 4,780 | 4,715 | 4,740 | 46,500 | 2,370 |
| 2021-01-18 | 4,875 | 4,875 | 4,750 | 4,770 | 45,300 | 2,385 |
| 2021-01-15 | 5,050 | 5,050 | 4,900 | 4,900 | 24,400 | 2,450 |
| 2021-01-14 | 5,030 | 5,090 | 5,000 | 5,040 | 32,000 | 2,520 |
| 2021-01-13 | 5,000 | 5,080 | 4,990 | 5,040 | 25,800 | 2,520 |
| 2021-01-12 | 4,915 | 5,080 | 4,900 | 5,060 | 40,300 | 2,530 |
| 2021-01-08 | 4,845 | 4,945 | 4,800 | 4,910 | 29,400 | 2,455 |
| 2021-01-07 | 4,835 | 4,855 | 4,805 | 4,835 | 44,100 | 2,417.50 |
| 2021-01-06 | 4,705 | 4,800 | 4,705 | 4,790 | 17,900 | 2,395 |
| 2021-01-05 | 4,775 | 4,775 | 4,705 | 4,730 | 18,900 | 2,365 |
| 2021-01-04 | 4,890 | 4,900 | 4,755 | 4,780 | 17,800 | 2,390 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
