2987 (株)タスキ 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 | 1,370 | 1,371 | 1,272 | 1,304 | 241,200 | 1,304 |
| 2021-12-29 | 1,308 | 1,414 | 1,300 | 1,414 | 159,500 | 1,414 |
| 2021-12-28 | 1,278 | 1,343 | 1,242 | 1,334 | 177,600 | 1,334 |
| 2021-12-27 | 1,439 | 1,445 | 1,228 | 1,241 | 491,100 | 1,241 |
| 2021-12-24 | 1,444 | 1,449 | 1,389 | 1,427 | 118,500 | 1,427 |
| 2021-12-23 | 1,500 | 1,505 | 1,404 | 1,437 | 222,400 | 1,437 |
| 2021-12-22 | 1,385 | 1,503 | 1,385 | 1,464 | 286,500 | 1,464 |
| 2021-12-21 | 1,321 | 1,406 | 1,297 | 1,385 | 203,800 | 1,385 |
| 2021-12-20 | 1,309 | 1,354 | 1,280 | 1,321 | 142,400 | 1,321 |
| 2021-12-17 | 1,292 | 1,337 | 1,261 | 1,294 | 104,800 | 1,294 |
| 2021-12-16 | 1,336 | 1,362 | 1,256 | 1,285 | 147,200 | 1,285 |
| 2021-12-15 | 1,283 | 1,372 | 1,281 | 1,306 | 143,600 | 1,306 |
| 2021-12-14 | 1,335 | 1,368 | 1,280 | 1,296 | 134,400 | 1,296 |
| 2021-12-13 | 1,351 | 1,382 | 1,229 | 1,308 | 309,900 | 1,308 |
| 2021-12-10 | 1,397 | 1,415 | 1,317 | 1,369 | 268,400 | 1,369 |
| 2021-12-09 | 1,420 | 1,491 | 1,400 | 1,412 | 179,100 | 1,412 |
| 2021-12-08 | 1,570 | 1,579 | 1,433 | 1,445 | 253,300 | 1,445 |
| 2021-12-07 | 3,465 | 3,465 | 3,070 | 3,120 | 107,600 | 1,560 |
| 2021-12-06 | 3,475 | 3,510 | 3,200 | 3,285 | 104,000 | 1,642.50 |
| 2021-12-03 | 3,085 | 3,515 | 3,030 | 3,460 | 149,700 | 1,730 |
| 2021-12-02 | 3,095 | 3,165 | 2,957 | 3,015 | 128,200 | 1,507.50 |
| 2021-12-01 | 3,130 | 3,330 | 3,035 | 3,225 | 155,100 | 1,612.50 |
| 2021-11-30 | 3,550 | 3,585 | 3,200 | 3,200 | 141,200 | 1,600 |
| 2021-11-29 | 3,250 | 3,550 | 3,225 | 3,370 | 162,500 | 1,685 |
| 2021-11-26 | 3,525 | 3,575 | 3,110 | 3,375 | 134,400 | 1,687.50 |
| 2021-11-25 | 3,495 | 3,645 | 3,430 | 3,555 | 177,000 | 1,777.50 |
| 2021-11-24 | 3,580 | 3,670 | 3,375 | 3,440 | 151,600 | 1,720 |
| 2021-11-22 | 3,700 | 3,750 | 3,450 | 3,580 | 208,300 | 1,790 |
| 2021-11-19 | 3,415 | 3,430 | 3,245 | 3,420 | 128,000 | 1,710 |
| 2021-11-18 | 3,165 | 3,555 | 3,155 | 3,345 | 342,400 | 1,672.50 |
| 2021-11-17 | 3,050 | 3,180 | 3,015 | 3,160 | 213,100 | 1,580 |
| 2021-11-16 | 3,015 | 3,170 | 2,915 | 3,030 | 299,900 | 1,515 |
| 2021-11-15 | 2,930 | 2,930 | 2,701 | 2,815 | 104,100 | 1,407.50 |
| 2021-11-12 | 2,764 | 2,889 | 2,764 | 2,867 | 74,200 | 1,433.50 |
| 2021-11-11 | 2,789 | 2,910 | 2,750 | 2,764 | 103,400 | 1,382 |
| 2021-11-10 | 2,768 | 2,999 | 2,706 | 2,837 | 212,900 | 1,418.50 |
| 2021-11-09 | 2,947 | 2,947 | 2,606 | 2,768 | 547,000 | 1,384 |
| 2021-11-08 | 2,380 | 2,455 | 2,351 | 2,447 | 116,700 | 1,223.50 |
| 2021-11-05 | 2,340 | 2,364 | 2,295 | 2,330 | 24,100 | 1,165 |
| 2021-11-04 | 2,302 | 2,382 | 2,280 | 2,347 | 74,900 | 1,173.50 |
| 2021-11-02 | 2,252 | 2,304 | 2,212 | 2,267 | 46,000 | 1,133.50 |
| 2021-11-01 | 2,300 | 2,337 | 2,251 | 2,289 | 67,900 | 1,144.50 |
| 2021-10-29 | 2,280 | 2,283 | 2,165 | 2,251 | 80,400 | 1,125.50 |
| 2021-10-28 | 2,170 | 2,319 | 2,155 | 2,263 | 139,100 | 1,131.50 |
| 2021-10-27 | 2,002 | 2,186 | 2,000 | 2,175 | 110,200 | 1,087.50 |
| 2021-10-26 | 2,107 | 2,213 | 2,013 | 2,033 | 347,000 | 1,016.50 |
| 2021-10-25 | 1,921 | 1,937 | 1,900 | 1,927 | 18,000 | 963.50 |
| 2021-10-22 | 1,926 | 1,979 | 1,903 | 1,946 | 13,300 | 973 |
| 2021-10-21 | 2,013 | 2,013 | 1,941 | 1,948 | 30,000 | 974 |
| 2021-10-20 | 1,965 | 2,024 | 1,965 | 2,014 | 51,800 | 1,007 |
| 2021-10-19 | 1,934 | 1,984 | 1,915 | 1,970 | 31,900 | 985 |
| 2021-10-18 | 1,898 | 1,920 | 1,884 | 1,905 | 26,200 | 952.50 |
| 2021-10-15 | 1,952 | 1,952 | 1,851 | 1,895 | 33,100 | 947.50 |
| 2021-10-14 | 1,944 | 1,980 | 1,930 | 1,952 | 33,300 | 976 |
| 2021-10-13 | 1,998 | 2,019 | 1,936 | 1,961 | 50,900 | 980.50 |
| 2021-10-12 | 1,978 | 1,999 | 1,900 | 1,990 | 78,200 | 995 |
| 2021-10-11 | 1,897 | 1,979 | 1,887 | 1,978 | 109,200 | 989 |
| 2021-10-08 | 1,829 | 1,880 | 1,829 | 1,878 | 99,600 | 939 |
| 2021-10-07 | 1,763 | 1,818 | 1,756 | 1,800 | 54,200 | 900 |
| 2021-10-06 | 1,715 | 1,773 | 1,688 | 1,763 | 37,200 | 881.50 |
| 2021-10-05 | 1,717 | 1,726 | 1,650 | 1,688 | 35,900 | 844 |
| 2021-10-04 | 1,790 | 1,835 | 1,735 | 1,743 | 38,900 | 871.50 |
| 2021-10-01 | 1,772 | 1,785 | 1,722 | 1,743 | 17,000 | 871.50 |
| 2021-09-30 | 1,790 | 1,790 | 1,762 | 1,790 | 16,300 | 895 |
| 2021-09-29 | 1,768 | 1,776 | 1,700 | 1,765 | 33,100 | 882.50 |
| 2021-09-28 | 1,800 | 1,805 | 1,751 | 1,782 | 58,600 | 891 |
| 2021-09-27 | 1,714 | 1,762 | 1,714 | 1,758 | 22,200 | 879 |
| 2021-09-24 | 1,733 | 1,749 | 1,698 | 1,708 | 21,300 | 854 |
| 2021-09-22 | 1,700 | 1,710 | 1,690 | 1,693 | 15,900 | 846.50 |
| 2021-09-21 | 1,656 | 1,725 | 1,651 | 1,710 | 50,700 | 855 |
| 2021-09-17 | 1,760 | 1,804 | 1,734 | 1,757 | 32,800 | 878.50 |
| 2021-09-16 | 1,821 | 1,821 | 1,710 | 1,746 | 70,400 | 873 |
| 2021-09-15 | 1,827 | 1,836 | 1,812 | 1,821 | 14,300 | 910.50 |
| 2021-09-14 | 1,850 | 1,856 | 1,823 | 1,827 | 42,200 | 913.50 |
| 2021-09-13 | 1,877 | 1,921 | 1,831 | 1,862 | 91,600 | 931 |
| 2021-09-10 | 1,890 | 1,892 | 1,812 | 1,830 | 64,600 | 915 |
| 2021-09-09 | 1,836 | 1,930 | 1,801 | 1,850 | 135,700 | 925 |
| 2021-09-08 | 1,844 | 1,880 | 1,766 | 1,815 | 153,900 | 907.50 |
| 2021-09-07 | 2,051 | 2,051 | 1,812 | 1,824 | 706,600 | 912 |
| 2021-09-06 | 1,630 | 1,668 | 1,623 | 1,651 | 53,800 | 825.50 |
| 2021-09-03 | 1,569 | 1,620 | 1,535 | 1,612 | 95,900 | 806 |
| 2021-09-02 | 1,500 | 1,559 | 1,495 | 1,549 | 54,400 | 774.50 |
| 2021-09-01 | 1,514 | 1,514 | 1,487 | 1,495 | 12,600 | 747.50 |
| 2021-08-31 | 1,497 | 1,524 | 1,485 | 1,514 | 21,700 | 757 |
| 2021-08-30 | 1,540 | 1,540 | 1,483 | 1,484 | 30,200 | 742 |
| 2021-08-27 | 1,564 | 1,564 | 1,497 | 1,518 | 26,700 | 759 |
| 2021-08-26 | 1,510 | 1,561 | 1,502 | 1,555 | 44,800 | 777.50 |
| 2021-08-25 | 1,515 | 1,519 | 1,478 | 1,478 | 22,200 | 739 |
| 2021-08-24 | 1,460 | 1,512 | 1,460 | 1,487 | 25,200 | 743.50 |
| 2021-08-23 | 1,413 | 1,465 | 1,413 | 1,447 | 14,600 | 723.50 |
| 2021-08-20 | 1,401 | 1,419 | 1,383 | 1,399 | 19,500 | 699.50 |
| 2021-08-19 | 1,430 | 1,482 | 1,405 | 1,407 | 51,200 | 703.50 |
| 2021-08-18 | 1,427 | 1,440 | 1,380 | 1,434 | 27,400 | 717 |
| 2021-08-17 | 1,421 | 1,441 | 1,403 | 1,408 | 30,100 | 704 |
| 2021-08-16 | 1,467 | 1,473 | 1,401 | 1,409 | 86,100 | 704.50 |
| 2021-08-13 | 1,602 | 1,602 | 1,530 | 1,547 | 54,700 | 773.50 |
| 2021-08-12 | 1,638 | 1,639 | 1,622 | 1,624 | 17,300 | 812 |
| 2021-08-11 | 1,664 | 1,664 | 1,621 | 1,638 | 21,500 | 819 |
| 2021-08-10 | 1,702 | 1,713 | 1,604 | 1,663 | 62,600 | 831.50 |
| 2021-08-06 | 1,800 | 1,801 | 1,721 | 1,733 | 77,100 | 866.50 |
| 2021-08-05 | 1,874 | 1,935 | 1,844 | 1,935 | 67,900 | 967.50 |
| 2021-08-04 | 1,861 | 1,873 | 1,815 | 1,855 | 32,100 | 927.50 |
| 2021-08-03 | 1,849 | 1,861 | 1,808 | 1,860 | 42,100 | 930 |
| 2021-08-02 | 1,738 | 1,828 | 1,727 | 1,815 | 51,200 | 907.50 |
| 2021-07-30 | 1,780 | 1,780 | 1,707 | 1,725 | 26,700 | 862.50 |
| 2021-07-29 | 1,782 | 1,801 | 1,756 | 1,784 | 13,300 | 892 |
| 2021-07-28 | 1,799 | 1,805 | 1,778 | 1,789 | 19,400 | 894.50 |
| 2021-07-27 | 1,826 | 1,827 | 1,806 | 1,819 | 7,900 | 909.50 |
| 2021-07-26 | 1,852 | 1,852 | 1,802 | 1,805 | 17,400 | 902.50 |
| 2021-07-21 | 1,860 | 1,868 | 1,812 | 1,812 | 20,600 | 906 |
| 2021-07-20 | 1,780 | 1,871 | 1,780 | 1,853 | 39,600 | 926.50 |
| 2021-07-19 | 1,751 | 1,797 | 1,746 | 1,795 | 16,500 | 897.50 |
| 2021-07-16 | 1,740 | 1,779 | 1,727 | 1,764 | 15,100 | 882 |
| 2021-07-15 | 1,753 | 1,771 | 1,736 | 1,740 | 20,500 | 870 |
| 2021-07-14 | 1,758 | 1,786 | 1,753 | 1,774 | 12,400 | 887 |
| 2021-07-13 | 1,765 | 1,779 | 1,755 | 1,758 | 13,900 | 879 |
| 2021-07-12 | 1,761 | 1,807 | 1,755 | 1,755 | 18,000 | 877.50 |
| 2021-07-09 | 1,738 | 1,780 | 1,730 | 1,755 | 22,000 | 877.50 |
| 2021-07-08 | 1,830 | 1,875 | 1,759 | 1,770 | 48,300 | 885 |
| 2021-07-07 | 1,755 | 1,950 | 1,741 | 1,821 | 166,600 | 910.50 |
| 2021-07-06 | 1,741 | 1,754 | 1,740 | 1,744 | 4,700 | 872 |
| 2021-07-05 | 1,745 | 1,755 | 1,733 | 1,741 | 10,900 | 870.50 |
| 2021-07-02 | 1,748 | 1,748 | 1,730 | 1,745 | 5,000 | 872.50 |
| 2021-07-01 | 1,768 | 1,768 | 1,730 | 1,755 | 7,600 | 877.50 |
| 2021-06-30 | 1,750 | 1,760 | 1,741 | 1,751 | 6,200 | 875.50 |
| 2021-06-29 | 1,723 | 1,747 | 1,723 | 1,747 | 4,500 | 873.50 |
| 2021-06-28 | 1,727 | 1,750 | 1,722 | 1,736 | 10,800 | 868 |
| 2021-06-25 | 1,778 | 1,780 | 1,708 | 1,727 | 32,600 | 863.50 |
| 2021-06-24 | 1,754 | 1,780 | 1,735 | 1,755 | 13,500 | 877.50 |
| 2021-06-23 | 1,727 | 1,755 | 1,727 | 1,755 | 11,700 | 877.50 |
| 2021-06-22 | 1,730 | 1,750 | 1,720 | 1,722 | 19,700 | 861 |
| 2021-06-21 | 1,700 | 1,704 | 1,664 | 1,700 | 17,200 | 850 |
| 2021-06-18 | 1,718 | 1,726 | 1,705 | 1,709 | 22,700 | 854.50 |
| 2021-06-17 | 1,739 | 1,740 | 1,708 | 1,721 | 21,200 | 860.50 |
| 2021-06-16 | 1,780 | 1,781 | 1,720 | 1,739 | 73,200 | 869.50 |
| 2021-06-15 | 1,826 | 1,841 | 1,780 | 1,782 | 45,500 | 891 |
| 2021-06-14 | 1,886 | 1,886 | 1,825 | 1,826 | 41,600 | 913 |
| 2021-06-11 | 1,921 | 1,925 | 1,820 | 1,886 | 57,800 | 943 |
| 2021-06-10 | 1,875 | 1,958 | 1,875 | 1,920 | 100,900 | 960 |
| 2021-06-09 | 1,808 | 1,848 | 1,806 | 1,848 | 54,100 | 924 |
| 2021-06-08 | 1,805 | 1,817 | 1,800 | 1,806 | 12,500 | 903 |
| 2021-06-07 | 1,808 | 1,826 | 1,798 | 1,804 | 23,900 | 902 |
| 2021-06-04 | 1,803 | 1,828 | 1,790 | 1,808 | 21,400 | 904 |
| 2021-06-03 | 1,791 | 1,814 | 1,787 | 1,804 | 18,100 | 902 |
| 2021-06-02 | 1,828 | 1,831 | 1,800 | 1,804 | 22,900 | 902 |
| 2021-06-01 | 1,833 | 1,835 | 1,805 | 1,825 | 22,600 | 912.50 |
| 2021-05-31 | 1,801 | 1,828 | 1,796 | 1,821 | 38,800 | 910.50 |
| 2021-05-28 | 1,790 | 1,810 | 1,781 | 1,805 | 35,800 | 902.50 |
| 2021-05-27 | 1,797 | 1,801 | 1,775 | 1,787 | 15,100 | 893.50 |
| 2021-05-26 | 1,770 | 1,812 | 1,770 | 1,802 | 30,200 | 901 |
| 2021-05-25 | 1,789 | 1,789 | 1,756 | 1,775 | 25,400 | 887.50 |
| 2021-05-24 | 1,785 | 1,806 | 1,776 | 1,780 | 33,100 | 890 |
| 2021-05-21 | 1,798 | 1,809 | 1,781 | 1,800 | 53,400 | 900 |
| 2021-05-20 | 1,807 | 1,824 | 1,802 | 1,802 | 114,400 | 901 |
| 2021-05-19 | 1,875 | 1,925 | 1,810 | 1,887 | 33,900 | 943.50 |
| 2021-05-18 | 1,777 | 1,856 | 1,775 | 1,845 | 28,600 | 922.50 |
| 2021-05-17 | 1,957 | 1,957 | 1,843 | 1,857 | 17,800 | 928.50 |
| 2021-05-14 | 1,950 | 1,979 | 1,928 | 1,933 | 18,000 | 966.50 |
| 2021-05-13 | 1,997 | 1,997 | 1,924 | 1,944 | 40,300 | 972 |
| 2021-05-12 | 2,177 | 2,233 | 2,002 | 2,047 | 70,100 | 1,023.50 |
| 2021-05-11 | 2,250 | 2,360 | 2,088 | 2,147 | 63,700 | 1,073.50 |
| 2021-05-10 | 2,190 | 2,249 | 2,164 | 2,200 | 37,800 | 1,100 |
| 2021-05-07 | 2,060 | 2,145 | 2,028 | 2,145 | 19,900 | 1,072.50 |
| 2021-05-06 | 1,999 | 2,070 | 1,986 | 2,038 | 4,700 | 1,019 |
| 2021-04-30 | 1,998 | 2,019 | 1,960 | 2,005 | 14,400 | 1,002.50 |
| 2021-04-28 | 2,010 | 2,023 | 1,970 | 2,000 | 15,200 | 1,000 |
| 2021-04-27 | 2,052 | 2,052 | 2,011 | 2,027 | 8,900 | 1,013.50 |
| 2021-04-26 | 2,065 | 2,101 | 2,034 | 2,045 | 7,100 | 1,022.50 |
| 2021-04-23 | 2,052 | 2,110 | 2,033 | 2,083 | 9,500 | 1,041.50 |
| 2021-04-22 | 2,050 | 2,100 | 2,050 | 2,060 | 13,500 | 1,030 |
| 2021-04-21 | 2,140 | 2,140 | 2,030 | 2,040 | 34,200 | 1,020 |
| 2021-04-20 | 2,235 | 2,235 | 2,161 | 2,170 | 42,800 | 1,085 |
| 2021-04-19 | 2,324 | 2,324 | 2,260 | 2,261 | 11,400 | 1,130.50 |
| 2021-04-16 | 2,282 | 2,334 | 2,275 | 2,291 | 7,000 | 1,145.50 |
| 2021-04-15 | 2,311 | 2,340 | 2,266 | 2,285 | 15,500 | 1,142.50 |
| 2021-04-14 | 2,382 | 2,396 | 2,320 | 2,320 | 12,900 | 1,160 |
| 2021-04-13 | 2,346 | 2,422 | 2,302 | 2,398 | 19,500 | 1,199 |
| 2021-04-12 | 2,320 | 2,354 | 2,288 | 2,354 | 14,600 | 1,177 |
| 2021-04-09 | 2,311 | 2,328 | 2,266 | 2,281 | 13,200 | 1,140.50 |
| 2021-04-08 | 2,291 | 2,317 | 2,285 | 2,310 | 10,600 | 1,155 |
| 2021-04-07 | 2,255 | 2,340 | 2,255 | 2,308 | 26,200 | 1,154 |
| 2021-04-06 | 2,393 | 2,395 | 2,296 | 2,305 | 56,800 | 1,152.50 |
| 2021-04-05 | 2,506 | 2,506 | 2,410 | 2,443 | 27,500 | 1,221.50 |
| 2021-04-02 | 2,540 | 2,540 | 2,510 | 2,534 | 4,400 | 1,267 |
| 2021-04-01 | 2,560 | 2,589 | 2,531 | 2,535 | 3,600 | 1,267.50 |
| 2021-03-31 | 2,541 | 2,600 | 2,521 | 2,543 | 7,000 | 1,271.50 |
| 2021-03-30 | 2,528 | 2,614 | 2,483 | 2,580 | 10,300 | 1,290 |
| 2021-03-29 | 2,614 | 2,626 | 2,546 | 2,578 | 6,200 | 1,289 |
| 2021-03-26 | 2,610 | 2,610 | 2,525 | 2,608 | 7,200 | 1,304 |
| 2021-03-25 | 2,550 | 2,600 | 2,525 | 2,599 | 4,200 | 1,299.50 |
| 2021-03-24 | 2,610 | 2,610 | 2,530 | 2,600 | 10,700 | 1,300 |
| 2021-03-23 | 2,630 | 2,635 | 2,579 | 2,612 | 6,000 | 1,306 |
| 2021-03-22 | 2,588 | 2,635 | 2,555 | 2,630 | 7,800 | 1,315 |
| 2021-03-19 | 2,580 | 2,630 | 2,560 | 2,598 | 4,900 | 1,299 |
| 2021-03-18 | 2,615 | 2,664 | 2,586 | 2,645 | 11,400 | 1,322.50 |
| 2021-03-17 | 2,600 | 2,700 | 2,600 | 2,664 | 13,700 | 1,332 |
| 2021-03-16 | 2,610 | 2,610 | 2,552 | 2,600 | 9,100 | 1,300 |
| 2021-03-15 | 2,450 | 2,546 | 2,450 | 2,510 | 7,800 | 1,255 |
| 2021-03-12 | 2,385 | 2,449 | 2,385 | 2,445 | 6,600 | 1,222.50 |
| 2021-03-11 | 2,390 | 2,390 | 2,255 | 2,350 | 9,700 | 1,175 |
| 2021-03-10 | 2,350 | 2,400 | 2,350 | 2,370 | 4,200 | 1,185 |
| 2021-03-09 | 2,270 | 2,369 | 2,253 | 2,366 | 9,700 | 1,183 |
| 2021-03-08 | 2,358 | 2,358 | 2,270 | 2,286 | 14,000 | 1,143 |
| 2021-03-05 | 2,388 | 2,390 | 2,298 | 2,359 | 22,600 | 1,179.50 |
| 2021-03-04 | 2,528 | 2,528 | 2,390 | 2,409 | 38,700 | 1,204.50 |
| 2021-03-03 | 2,556 | 2,581 | 2,536 | 2,537 | 4,900 | 1,268.50 |
| 2021-03-02 | 2,637 | 2,637 | 2,550 | 2,579 | 7,000 | 1,289.50 |
| 2021-03-01 | 2,651 | 2,670 | 2,586 | 2,587 | 5,900 | 1,293.50 |
| 2021-02-26 | 2,556 | 2,630 | 2,520 | 2,630 | 19,800 | 1,315 |
| 2021-02-25 | 2,572 | 2,660 | 2,571 | 2,610 | 14,200 | 1,305 |
| 2021-02-24 | 2,670 | 2,670 | 2,563 | 2,563 | 14,900 | 1,281.50 |
| 2021-02-22 | 2,605 | 2,648 | 2,550 | 2,615 | 24,100 | 1,307.50 |
| 2021-02-19 | 2,623 | 2,649 | 2,610 | 2,610 | 11,100 | 1,305 |
| 2021-02-18 | 2,700 | 2,700 | 2,642 | 2,658 | 12,400 | 1,329 |
| 2021-02-17 | 2,700 | 2,710 | 2,655 | 2,683 | 17,600 | 1,341.50 |
| 2021-02-16 | 2,743 | 2,763 | 2,675 | 2,682 | 33,200 | 1,341 |
| 2021-02-15 | 2,800 | 2,805 | 2,719 | 2,748 | 25,200 | 1,374 |
| 2021-02-12 | 2,776 | 2,877 | 2,762 | 2,827 | 23,700 | 1,413.50 |
| 2021-02-10 | 2,798 | 2,815 | 2,714 | 2,740 | 55,500 | 1,370 |
| 2021-02-09 | 3,040 | 3,045 | 2,802 | 2,839 | 74,000 | 1,419.50 |
| 2021-02-08 | 3,215 | 3,360 | 2,998 | 3,040 | 93,000 | 1,520 |
| 2021-02-05 | 3,065 | 3,200 | 3,065 | 3,175 | 18,000 | 1,587.50 |
| 2021-02-04 | 3,100 | 3,100 | 3,010 | 3,040 | 13,900 | 1,520 |
| 2021-02-03 | 3,155 | 3,170 | 3,055 | 3,100 | 13,800 | 1,550 |
| 2021-02-02 | 3,070 | 3,135 | 3,040 | 3,105 | 9,400 | 1,552.50 |
| 2021-02-01 | 2,965 | 3,070 | 2,965 | 3,070 | 13,500 | 1,535 |
| 2021-01-29 | 3,175 | 3,210 | 2,920 | 2,960 | 29,300 | 1,480 |
| 2021-01-28 | 3,085 | 3,190 | 3,080 | 3,115 | 18,800 | 1,557.50 |
| 2021-01-27 | 3,160 | 3,230 | 3,150 | 3,190 | 13,400 | 1,595 |
| 2021-01-26 | 3,300 | 3,390 | 3,155 | 3,155 | 34,100 | 1,577.50 |
| 2021-01-25 | 3,285 | 3,285 | 3,185 | 3,270 | 28,500 | 1,635 |
| 2021-01-22 | 3,075 | 3,215 | 3,050 | 3,215 | 33,900 | 1,607.50 |
| 2021-01-21 | 3,055 | 3,135 | 3,055 | 3,075 | 12,900 | 1,537.50 |
| 2021-01-20 | 3,100 | 3,100 | 3,030 | 3,045 | 11,000 | 1,522.50 |
| 2021-01-19 | 3,185 | 3,185 | 3,020 | 3,100 | 21,000 | 1,550 |
| 2021-01-18 | 3,010 | 3,170 | 3,010 | 3,160 | 27,600 | 1,580 |
| 2021-01-15 | 2,985 | 3,010 | 2,939 | 3,010 | 11,900 | 1,505 |
| 2021-01-14 | 3,000 | 3,005 | 2,935 | 2,940 | 13,900 | 1,470 |
| 2021-01-13 | 3,005 | 3,020 | 2,971 | 3,010 | 14,000 | 1,505 |
| 2021-01-12 | 2,991 | 3,005 | 2,905 | 2,964 | 26,800 | 1,482 |
| 2021-01-08 | 3,070 | 3,100 | 2,950 | 3,010 | 34,200 | 1,505 |
| 2021-01-07 | 3,330 | 3,330 | 3,025 | 3,040 | 55,100 | 1,520 |
| 2021-01-06 | 3,170 | 3,350 | 3,155 | 3,310 | 92,900 | 1,655 |
| 2021-01-05 | 3,050 | 3,215 | 3,005 | 3,080 | 56,100 | 1,540 |
| 2021-01-04 | 3,110 | 3,110 | 2,980 | 3,095 | 35,700 | 1,547.50 |
分割・併合履歴 ： [2021-12-08]1株→2株
