2784 アルフレッサ ホールディングス(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 | 1,546 | 1,549 | 1,532 | 1,533 | 369,100 | 1,533 |
| 2021-12-29 | 1,535 | 1,563 | 1,534 | 1,562 | 467,100 | 1,562 |
| 2021-12-28 | 1,520 | 1,533 | 1,516 | 1,532 | 467,900 | 1,532 |
| 2021-12-27 | 1,538 | 1,538 | 1,505 | 1,506 | 439,400 | 1,506 |
| 2021-12-24 | 1,571 | 1,572 | 1,538 | 1,540 | 364,900 | 1,540 |
| 2021-12-23 | 1,576 | 1,585 | 1,561 | 1,568 | 486,800 | 1,568 |
| 2021-12-22 | 1,578 | 1,585 | 1,570 | 1,572 | 604,900 | 1,572 |
| 2021-12-21 | 1,568 | 1,583 | 1,560 | 1,579 | 739,900 | 1,579 |
| 2021-12-20 | 1,549 | 1,558 | 1,534 | 1,550 | 735,000 | 1,550 |
| 2021-12-17 | 1,599 | 1,614 | 1,562 | 1,573 | 1,066,600 | 1,573 |
| 2021-12-16 | 1,605 | 1,612 | 1,591 | 1,609 | 620,500 | 1,609 |
| 2021-12-15 | 1,584 | 1,616 | 1,584 | 1,599 | 515,800 | 1,599 |
| 2021-12-14 | 1,592 | 1,602 | 1,577 | 1,591 | 1,079,600 | 1,591 |
| 2021-12-13 | 1,630 | 1,636 | 1,595 | 1,609 | 829,100 | 1,609 |
| 2021-12-10 | 1,621 | 1,623 | 1,603 | 1,615 | 466,400 | 1,615 |
| 2021-12-09 | 1,604 | 1,612 | 1,590 | 1,609 | 483,500 | 1,609 |
| 2021-12-08 | 1,609 | 1,609 | 1,594 | 1,595 | 598,200 | 1,595 |
| 2021-12-07 | 1,578 | 1,605 | 1,562 | 1,604 | 760,300 | 1,604 |
| 2021-12-06 | 1,571 | 1,593 | 1,571 | 1,585 | 554,300 | 1,585 |
| 2021-12-03 | 1,542 | 1,577 | 1,532 | 1,576 | 582,300 | 1,576 |
| 2021-12-02 | 1,520 | 1,557 | 1,517 | 1,541 | 693,600 | 1,541 |
| 2021-12-01 | 1,531 | 1,545 | 1,525 | 1,534 | 534,300 | 1,534 |
| 2021-11-30 | 1,553 | 1,571 | 1,536 | 1,538 | 1,241,600 | 1,538 |
| 2021-11-29 | 1,560 | 1,563 | 1,536 | 1,542 | 757,200 | 1,542 |
| 2021-11-26 | 1,590 | 1,597 | 1,568 | 1,573 | 594,800 | 1,573 |
| 2021-11-25 | 1,594 | 1,604 | 1,588 | 1,600 | 449,400 | 1,600 |
| 2021-11-24 | 1,600 | 1,613 | 1,584 | 1,594 | 640,500 | 1,594 |
| 2021-11-22 | 1,575 | 1,596 | 1,563 | 1,592 | 547,700 | 1,592 |
| 2021-11-19 | 1,585 | 1,596 | 1,571 | 1,588 | 734,500 | 1,588 |
| 2021-11-18 | 1,607 | 1,621 | 1,592 | 1,603 | 931,300 | 1,603 |
| 2021-11-17 | 1,667 | 1,671 | 1,628 | 1,637 | 499,400 | 1,637 |
| 2021-11-16 | 1,669 | 1,685 | 1,656 | 1,657 | 852,200 | 1,657 |
| 2021-11-15 | 1,685 | 1,688 | 1,659 | 1,663 | 866,300 | 1,663 |
| 2021-11-12 | 1,660 | 1,710 | 1,660 | 1,698 | 506,700 | 1,698 |
| 2021-11-11 | 1,638 | 1,657 | 1,638 | 1,654 | 538,200 | 1,654 |
| 2021-11-10 | 1,656 | 1,663 | 1,624 | 1,644 | 654,300 | 1,644 |
| 2021-11-09 | 1,671 | 1,701 | 1,656 | 1,669 | 916,400 | 1,669 |
| 2021-11-08 | 1,697 | 1,701 | 1,652 | 1,671 | 656,400 | 1,671 |
| 2021-11-05 | 1,640 | 1,724 | 1,636 | 1,715 | 1,492,100 | 1,715 |
| 2021-11-04 | 1,635 | 1,637 | 1,594 | 1,600 | 763,100 | 1,600 |
| 2021-11-02 | 1,615 | 1,628 | 1,604 | 1,607 | 463,900 | 1,607 |
| 2021-11-01 | 1,621 | 1,633 | 1,616 | 1,630 | 496,200 | 1,630 |
| 2021-10-29 | 1,600 | 1,603 | 1,585 | 1,600 | 686,500 | 1,600 |
| 2021-10-28 | 1,604 | 1,621 | 1,593 | 1,601 | 2,354,600 | 1,601 |
| 2021-10-27 | 1,610 | 1,618 | 1,596 | 1,610 | 750,000 | 1,610 |
| 2021-10-26 | 1,616 | 1,622 | 1,598 | 1,599 | 572,400 | 1,599 |
| 2021-10-25 | 1,638 | 1,648 | 1,616 | 1,616 | 424,500 | 1,616 |
| 2021-10-22 | 1,624 | 1,649 | 1,619 | 1,638 | 333,400 | 1,638 |
| 2021-10-21 | 1,652 | 1,663 | 1,636 | 1,640 | 453,800 | 1,640 |
| 2021-10-20 | 1,655 | 1,662 | 1,648 | 1,655 | 417,900 | 1,655 |
| 2021-10-19 | 1,647 | 1,658 | 1,635 | 1,644 | 355,300 | 1,644 |
| 2021-10-18 | 1,648 | 1,653 | 1,625 | 1,642 | 410,600 | 1,642 |
| 2021-10-15 | 1,643 | 1,651 | 1,632 | 1,646 | 608,100 | 1,646 |
| 2021-10-14 | 1,624 | 1,646 | 1,615 | 1,639 | 438,000 | 1,639 |
| 2021-10-13 | 1,608 | 1,632 | 1,607 | 1,623 | 347,600 | 1,623 |
| 2021-10-12 | 1,650 | 1,653 | 1,613 | 1,613 | 511,600 | 1,613 |
| 2021-10-11 | 1,651 | 1,662 | 1,642 | 1,661 | 352,300 | 1,661 |
| 2021-10-08 | 1,673 | 1,683 | 1,656 | 1,662 | 496,600 | 1,662 |
| 2021-10-07 | 1,679 | 1,679 | 1,637 | 1,638 | 525,100 | 1,638 |
| 2021-10-06 | 1,640 | 1,677 | 1,638 | 1,664 | 569,000 | 1,664 |
| 2021-10-05 | 1,621 | 1,647 | 1,609 | 1,628 | 529,600 | 1,628 |
| 2021-10-04 | 1,661 | 1,667 | 1,636 | 1,650 | 432,900 | 1,650 |
| 2021-10-01 | 1,653 | 1,661 | 1,622 | 1,638 | 642,700 | 1,638 |
| 2021-09-30 | 1,663 | 1,696 | 1,663 | 1,676 | 504,500 | 1,676 |
| 2021-09-29 | 1,671 | 1,671 | 1,643 | 1,661 | 754,000 | 1,661 |
| 2021-09-28 | 1,698 | 1,712 | 1,679 | 1,709 | 660,600 | 1,709 |
| 2021-09-27 | 1,729 | 1,740 | 1,714 | 1,718 | 371,000 | 1,718 |
| 2021-09-24 | 1,733 | 1,736 | 1,719 | 1,727 | 564,000 | 1,727 |
| 2021-09-22 | 1,726 | 1,728 | 1,692 | 1,694 | 636,400 | 1,694 |
| 2021-09-21 | 1,749 | 1,756 | 1,731 | 1,749 | 482,900 | 1,749 |
| 2021-09-17 | 1,789 | 1,798 | 1,763 | 1,772 | 850,400 | 1,772 |
| 2021-09-16 | 1,745 | 1,789 | 1,744 | 1,788 | 525,300 | 1,788 |
| 2021-09-15 | 1,759 | 1,767 | 1,738 | 1,744 | 617,800 | 1,744 |
| 2021-09-14 | 1,781 | 1,792 | 1,759 | 1,790 | 481,900 | 1,790 |
| 2021-09-13 | 1,751 | 1,769 | 1,739 | 1,769 | 538,500 | 1,769 |
| 2021-09-10 | 1,780 | 1,786 | 1,763 | 1,783 | 746,600 | 1,783 |
| 2021-09-09 | 1,813 | 1,826 | 1,780 | 1,784 | 498,900 | 1,784 |
| 2021-09-08 | 1,815 | 1,835 | 1,800 | 1,817 | 760,000 | 1,817 |
| 2021-09-07 | 1,816 | 1,827 | 1,802 | 1,808 | 453,500 | 1,808 |
| 2021-09-06 | 1,822 | 1,823 | 1,794 | 1,798 | 455,500 | 1,798 |
| 2021-09-03 | 1,775 | 1,822 | 1,769 | 1,818 | 618,300 | 1,818 |
| 2021-09-02 | 1,758 | 1,768 | 1,750 | 1,767 | 393,100 | 1,767 |
| 2021-09-01 | 1,741 | 1,772 | 1,734 | 1,770 | 404,200 | 1,770 |
| 2021-08-31 | 1,747 | 1,757 | 1,722 | 1,741 | 416,700 | 1,741 |
| 2021-08-30 | 1,734 | 1,753 | 1,731 | 1,753 | 348,200 | 1,753 |
| 2021-08-27 | 1,731 | 1,745 | 1,710 | 1,711 | 242,600 | 1,711 |
| 2021-08-26 | 1,743 | 1,744 | 1,725 | 1,737 | 239,300 | 1,737 |
| 2021-08-25 | 1,735 | 1,755 | 1,733 | 1,735 | 293,100 | 1,735 |
| 2021-08-24 | 1,745 | 1,762 | 1,742 | 1,756 | 285,200 | 1,756 |
| 2021-08-23 | 1,746 | 1,768 | 1,744 | 1,754 | 363,200 | 1,754 |
| 2021-08-20 | 1,709 | 1,733 | 1,709 | 1,722 | 459,200 | 1,722 |
| 2021-08-19 | 1,702 | 1,723 | 1,702 | 1,712 | 372,700 | 1,712 |
| 2021-08-18 | 1,684 | 1,729 | 1,684 | 1,713 | 367,100 | 1,713 |
| 2021-08-17 | 1,682 | 1,700 | 1,681 | 1,690 | 462,000 | 1,690 |
| 2021-08-16 | 1,710 | 1,715 | 1,684 | 1,688 | 473,900 | 1,688 |
| 2021-08-13 | 1,721 | 1,727 | 1,710 | 1,725 | 300,800 | 1,725 |
| 2021-08-12 | 1,742 | 1,750 | 1,718 | 1,723 | 451,800 | 1,723 |
| 2021-08-11 | 1,735 | 1,747 | 1,713 | 1,738 | 644,300 | 1,738 |
| 2021-08-10 | 1,682 | 1,725 | 1,682 | 1,703 | 559,500 | 1,703 |
| 2021-08-06 | 1,685 | 1,714 | 1,678 | 1,695 | 746,100 | 1,695 |
| 2021-08-05 | 1,700 | 1,730 | 1,694 | 1,730 | 483,800 | 1,730 |
| 2021-08-04 | 1,731 | 1,732 | 1,707 | 1,727 | 483,200 | 1,727 |
| 2021-08-03 | 1,713 | 1,732 | 1,701 | 1,715 | 468,400 | 1,715 |
| 2021-08-02 | 1,698 | 1,738 | 1,688 | 1,732 | 612,700 | 1,732 |
| 2021-07-30 | 1,680 | 1,683 | 1,662 | 1,662 | 984,200 | 1,662 |
| 2021-07-29 | 1,715 | 1,717 | 1,669 | 1,678 | 518,800 | 1,678 |
| 2021-07-28 | 1,709 | 1,721 | 1,691 | 1,702 | 513,900 | 1,702 |
| 2021-07-27 | 1,729 | 1,737 | 1,718 | 1,728 | 561,400 | 1,728 |
| 2021-07-26 | 1,743 | 1,743 | 1,712 | 1,718 | 576,600 | 1,718 |
| 2021-07-21 | 1,718 | 1,731 | 1,691 | 1,693 | 518,200 | 1,693 |
| 2021-07-20 | 1,670 | 1,696 | 1,670 | 1,692 | 440,700 | 1,692 |
| 2021-07-19 | 1,706 | 1,710 | 1,685 | 1,699 | 475,100 | 1,699 |
| 2021-07-16 | 1,725 | 1,749 | 1,708 | 1,717 | 746,300 | 1,717 |
| 2021-07-15 | 1,764 | 1,786 | 1,729 | 1,734 | 688,200 | 1,734 |
| 2021-07-14 | 1,735 | 1,776 | 1,730 | 1,763 | 677,600 | 1,763 |
| 2021-07-13 | 1,728 | 1,744 | 1,723 | 1,744 | 419,800 | 1,744 |
| 2021-07-12 | 1,726 | 1,734 | 1,708 | 1,716 | 934,500 | 1,716 |
| 2021-07-09 | 1,650 | 1,682 | 1,647 | 1,676 | 844,200 | 1,676 |
| 2021-07-08 | 1,665 | 1,690 | 1,663 | 1,677 | 709,500 | 1,677 |
| 2021-07-07 | 1,680 | 1,685 | 1,660 | 1,679 | 898,200 | 1,679 |
| 2021-07-06 | 1,701 | 1,704 | 1,681 | 1,693 | 309,800 | 1,693 |
| 2021-07-05 | 1,691 | 1,714 | 1,683 | 1,689 | 564,900 | 1,689 |
| 2021-07-02 | 1,686 | 1,711 | 1,686 | 1,703 | 491,700 | 1,703 |
| 2021-07-01 | 1,690 | 1,702 | 1,665 | 1,685 | 738,200 | 1,685 |
| 2021-06-30 | 1,720 | 1,731 | 1,659 | 1,659 | 1,000,700 | 1,659 |
| 2021-06-29 | 1,748 | 1,751 | 1,698 | 1,701 | 1,016,500 | 1,701 |
| 2021-06-28 | 1,739 | 1,766 | 1,721 | 1,763 | 1,030,100 | 1,763 |
| 2021-06-25 | 1,725 | 1,744 | 1,719 | 1,741 | 961,900 | 1,741 |
| 2021-06-24 | 1,702 | 1,728 | 1,699 | 1,723 | 734,000 | 1,723 |
| 2021-06-23 | 1,716 | 1,719 | 1,697 | 1,702 | 688,000 | 1,702 |
| 2021-06-22 | 1,680 | 1,696 | 1,664 | 1,696 | 865,800 | 1,696 |
| 2021-06-21 | 1,672 | 1,673 | 1,633 | 1,643 | 1,108,900 | 1,643 |
| 2021-06-18 | 1,684 | 1,696 | 1,674 | 1,689 | 1,045,000 | 1,689 |
| 2021-06-17 | 1,712 | 1,712 | 1,670 | 1,679 | 854,900 | 1,679 |
| 2021-06-16 | 1,698 | 1,710 | 1,695 | 1,700 | 630,500 | 1,700 |
| 2021-06-15 | 1,700 | 1,713 | 1,693 | 1,704 | 573,600 | 1,704 |
| 2021-06-14 | 1,720 | 1,724 | 1,690 | 1,700 | 897,900 | 1,700 |
| 2021-06-11 | 1,703 | 1,723 | 1,699 | 1,720 | 964,900 | 1,720 |
| 2021-06-10 | 1,679 | 1,701 | 1,661 | 1,698 | 916,700 | 1,698 |
| 2021-06-09 | 1,697 | 1,708 | 1,677 | 1,689 | 748,400 | 1,689 |
| 2021-06-08 | 1,685 | 1,693 | 1,672 | 1,680 | 1,049,500 | 1,680 |
| 2021-06-07 | 1,650 | 1,679 | 1,645 | 1,666 | 1,070,200 | 1,666 |
| 2021-06-04 | 1,654 | 1,656 | 1,625 | 1,645 | 1,163,400 | 1,645 |
| 2021-06-03 | 1,663 | 1,686 | 1,649 | 1,649 | 1,456,000 | 1,649 |
| 2021-06-02 | 1,652 | 1,677 | 1,631 | 1,652 | 1,639,800 | 1,652 |
| 2021-06-01 | 1,707 | 1,715 | 1,668 | 1,690 | 1,227,900 | 1,690 |
| 2021-05-31 | 1,699 | 1,719 | 1,688 | 1,692 | 1,155,200 | 1,692 |
| 2021-05-28 | 1,699 | 1,730 | 1,693 | 1,705 | 1,769,700 | 1,705 |
| 2021-05-27 | 1,670 | 1,726 | 1,665 | 1,693 | 17,493,700 | 1,693 |
| 2021-05-26 | 1,636 | 1,670 | 1,635 | 1,667 | 2,364,600 | 1,667 |
| 2021-05-25 | 1,662 | 1,691 | 1,639 | 1,647 | 1,982,700 | 1,647 |
| 2021-05-24 | 1,674 | 1,687 | 1,651 | 1,662 | 1,786,100 | 1,662 |
| 2021-05-21 | 1,667 | 1,707 | 1,661 | 1,675 | 1,633,700 | 1,675 |
| 2021-05-20 | 1,660 | 1,687 | 1,654 | 1,660 | 1,537,500 | 1,660 |
| 2021-05-19 | 1,740 | 1,752 | 1,662 | 1,686 | 1,658,700 | 1,686 |
| 2021-05-18 | 1,711 | 1,739 | 1,695 | 1,710 | 1,632,400 | 1,710 |
| 2021-05-17 | 1,798 | 1,804 | 1,726 | 1,738 | 1,297,700 | 1,738 |
| 2021-05-14 | 1,786 | 1,804 | 1,770 | 1,782 | 1,311,000 | 1,782 |
| 2021-05-13 | 1,751 | 1,781 | 1,731 | 1,746 | 1,366,700 | 1,746 |
| 2021-05-12 | 1,885 | 1,888 | 1,712 | 1,736 | 2,783,100 | 1,736 |
| 2021-05-11 | 2,053 | 2,058 | 1,988 | 2,015 | 1,034,000 | 2,015 |
| 2021-05-10 | 2,017 | 2,050 | 2,017 | 2,048 | 498,900 | 2,048 |
| 2021-05-07 | 2,006 | 2,022 | 1,997 | 2,017 | 478,900 | 2,017 |
| 2021-05-06 | 1,981 | 2,008 | 1,954 | 1,990 | 664,900 | 1,990 |
| 2021-04-30 | 1,954 | 1,976 | 1,949 | 1,957 | 656,000 | 1,957 |
| 2021-04-28 | 1,963 | 1,986 | 1,948 | 1,954 | 556,700 | 1,954 |
| 2021-04-27 | 1,963 | 1,976 | 1,948 | 1,965 | 623,400 | 1,965 |
| 2021-04-26 | 2,020 | 2,024 | 1,978 | 1,991 | 401,600 | 1,991 |
| 2021-04-23 | 2,023 | 2,044 | 2,015 | 2,031 | 515,400 | 2,031 |
| 2021-04-22 | 2,030 | 2,038 | 2,000 | 2,012 | 548,900 | 2,012 |
| 2021-04-21 | 2,000 | 2,008 | 1,980 | 2,001 | 864,600 | 2,001 |
| 2021-04-20 | 2,019 | 2,034 | 2,005 | 2,013 | 890,200 | 2,013 |
| 2021-04-19 | 2,038 | 2,038 | 2,011 | 2,019 | 743,600 | 2,019 |
| 2021-04-16 | 2,060 | 2,064 | 2,032 | 2,042 | 452,300 | 2,042 |
| 2021-04-15 | 2,087 | 2,107 | 2,061 | 2,073 | 569,500 | 2,073 |
| 2021-04-14 | 2,101 | 2,107 | 2,068 | 2,086 | 567,200 | 2,086 |
| 2021-04-13 | 2,142 | 2,149 | 2,105 | 2,110 | 397,600 | 2,110 |
| 2021-04-12 | 2,148 | 2,162 | 2,129 | 2,146 | 322,900 | 2,146 |
| 2021-04-09 | 2,144 | 2,170 | 2,119 | 2,120 | 486,800 | 2,120 |
| 2021-04-08 | 2,134 | 2,134 | 2,115 | 2,118 | 557,100 | 2,118 |
| 2021-04-07 | 2,099 | 2,119 | 2,082 | 2,108 | 695,200 | 2,108 |
| 2021-04-06 | 2,113 | 2,118 | 2,061 | 2,071 | 470,700 | 2,071 |
| 2021-04-05 | 2,132 | 2,138 | 2,081 | 2,089 | 325,800 | 2,089 |
| 2021-04-02 | 2,181 | 2,195 | 2,114 | 2,116 | 164,200 | 2,116 |
| 2021-04-01 | 2,152 | 2,183 | 2,141 | 2,180 | 425,600 | 2,180 |
| 2021-03-31 | 2,139 | 2,182 | 2,115 | 2,133 | 894,300 | 2,133 |
| 2021-03-30 | 2,252 | 2,256 | 2,180 | 2,183 | 496,100 | 2,183 |
| 2021-03-29 | 2,282 | 2,308 | 2,256 | 2,280 | 724,700 | 2,280 |
| 2021-03-26 | 2,262 | 2,276 | 2,220 | 2,232 | 551,100 | 2,232 |
| 2021-03-25 | 2,184 | 2,229 | 2,184 | 2,216 | 610,700 | 2,216 |
| 2021-03-24 | 2,220 | 2,220 | 2,175 | 2,183 | 548,400 | 2,183 |
| 2021-03-23 | 2,223 | 2,243 | 2,208 | 2,214 | 615,700 | 2,214 |
| 2021-03-22 | 2,170 | 2,219 | 2,157 | 2,200 | 617,400 | 2,200 |
| 2021-03-19 | 2,181 | 2,208 | 2,170 | 2,193 | 1,007,100 | 2,193 |
| 2021-03-18 | 2,129 | 2,174 | 2,126 | 2,164 | 791,800 | 2,164 |
| 2021-03-17 | 2,129 | 2,133 | 2,097 | 2,117 | 824,600 | 2,117 |
| 2021-03-16 | 2,040 | 2,079 | 2,032 | 2,079 | 599,800 | 2,079 |
| 2021-03-15 | 2,020 | 2,039 | 2,008 | 2,033 | 422,500 | 2,033 |
| 2021-03-12 | 2,020 | 2,024 | 1,982 | 2,012 | 824,000 | 2,012 |
| 2021-03-11 | 2,019 | 2,020 | 1,993 | 2,007 | 857,100 | 2,007 |
| 2021-03-10 | 2,006 | 2,039 | 2,004 | 2,024 | 735,100 | 2,024 |
| 2021-03-09 | 2,009 | 2,018 | 1,988 | 2,018 | 628,500 | 2,018 |
| 2021-03-08 | 2,011 | 2,015 | 1,978 | 2,000 | 855,500 | 2,000 |
| 2021-03-05 | 2,000 | 2,010 | 1,959 | 1,997 | 1,450,400 | 1,997 |
| 2021-03-04 | 2,032 | 2,032 | 1,957 | 1,968 | 1,199,100 | 1,968 |
| 2021-03-03 | 2,080 | 2,081 | 2,030 | 2,056 | 526,500 | 2,056 |
| 2021-03-02 | 2,053 | 2,074 | 2,024 | 2,065 | 833,100 | 2,065 |
| 2021-03-01 | 2,081 | 2,092 | 2,041 | 2,053 | 564,200 | 2,053 |
| 2021-02-26 | 2,134 | 2,140 | 2,052 | 2,054 | 731,500 | 2,054 |
| 2021-02-25 | 2,128 | 2,162 | 2,122 | 2,150 | 608,000 | 2,150 |
| 2021-02-24 | 2,195 | 2,209 | 2,117 | 2,128 | 850,200 | 2,128 |
| 2021-02-22 | 2,169 | 2,204 | 2,153 | 2,171 | 448,500 | 2,171 |
| 2021-02-19 | 2,175 | 2,191 | 2,152 | 2,160 | 485,600 | 2,160 |
| 2021-02-18 | 2,200 | 2,214 | 2,175 | 2,186 | 430,000 | 2,186 |
| 2021-02-17 | 2,194 | 2,210 | 2,180 | 2,191 | 377,400 | 2,191 |
| 2021-02-16 | 2,222 | 2,222 | 2,171 | 2,182 | 255,600 | 2,182 |
| 2021-02-15 | 2,255 | 2,255 | 2,226 | 2,232 | 216,300 | 2,232 |
| 2021-02-12 | 2,272 | 2,273 | 2,224 | 2,225 | 280,400 | 2,225 |
| 2021-02-10 | 2,228 | 2,281 | 2,224 | 2,262 | 361,800 | 2,262 |
| 2021-02-09 | 2,220 | 2,249 | 2,195 | 2,232 | 515,400 | 2,232 |
| 2021-02-08 | 2,162 | 2,222 | 2,135 | 2,216 | 531,400 | 2,216 |
| 2021-02-05 | 2,139 | 2,152 | 2,108 | 2,146 | 434,700 | 2,146 |
| 2021-02-04 | 2,135 | 2,154 | 2,110 | 2,121 | 559,500 | 2,121 |
| 2021-02-03 | 2,120 | 2,138 | 2,112 | 2,133 | 392,600 | 2,133 |
| 2021-02-02 | 2,088 | 2,107 | 2,062 | 2,107 | 652,200 | 2,107 |
| 2021-02-01 | 2,090 | 2,112 | 2,081 | 2,096 | 632,200 | 2,096 |
| 2021-01-29 | 2,066 | 2,106 | 2,047 | 2,085 | 937,200 | 2,085 |
| 2021-01-28 | 2,067 | 2,100 | 2,022 | 2,088 | 1,775,900 | 2,088 |
| 2021-01-27 | 2,040 | 2,070 | 2,023 | 2,064 | 476,200 | 2,064 |
| 2021-01-26 | 2,031 | 2,041 | 2,017 | 2,033 | 485,000 | 2,033 |
| 2021-01-25 | 2,030 | 2,034 | 2,005 | 2,017 | 557,700 | 2,017 |
| 2021-01-22 | 2,003 | 2,035 | 1,994 | 2,030 | 421,500 | 2,030 |
| 2021-01-21 | 2,026 | 2,054 | 2,018 | 2,025 | 312,900 | 2,025 |
| 2021-01-20 | 2,050 | 2,050 | 2,009 | 2,021 | 505,600 | 2,021 |
| 2021-01-19 | 2,071 | 2,095 | 2,062 | 2,072 | 505,600 | 2,072 |
| 2021-01-18 | 2,109 | 2,111 | 2,070 | 2,099 | 444,400 | 2,099 |
| 2021-01-15 | 2,120 | 2,160 | 2,116 | 2,122 | 826,300 | 2,122 |
| 2021-01-14 | 1,974 | 2,118 | 1,969 | 2,104 | 910,400 | 2,104 |
| 2021-01-13 | 1,964 | 1,985 | 1,945 | 1,981 | 543,400 | 1,981 |
| 2021-01-12 | 1,922 | 1,981 | 1,908 | 1,975 | 489,600 | 1,975 |
| 2021-01-08 | 1,915 | 1,955 | 1,908 | 1,952 | 529,200 | 1,952 |
| 2021-01-07 | 1,920 | 1,937 | 1,902 | 1,907 | 392,900 | 1,907 |
| 2021-01-06 | 1,871 | 1,902 | 1,859 | 1,896 | 373,300 | 1,896 |
| 2021-01-05 | 1,887 | 1,895 | 1,851 | 1,856 | 408,900 | 1,856 |
| 2021-01-04 | 1,892 | 1,894 | 1,848 | 1,880 | 475,300 | 1,880 |
分割・併合履歴 ： [2014-09-26]1株→4株
