3180 (株)ビューティガレージ 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 | 3,090 | 3,125 | 3,010 | 3,095 | 64,200 | 1,547.50 |
| 2021-12-29 | 3,105 | 3,170 | 3,055 | 3,110 | 97,300 | 1,555 |
| 2021-12-28 | 3,045 | 3,155 | 3,045 | 3,145 | 180,800 | 1,572.50 |
| 2021-12-27 | 2,998 | 3,010 | 2,909 | 2,927 | 84,800 | 1,463.50 |
| 2021-12-24 | 3,070 | 3,080 | 2,975 | 2,975 | 65,300 | 1,487.50 |
| 2021-12-23 | 3,025 | 3,065 | 2,996 | 3,045 | 77,300 | 1,522.50 |
| 2021-12-22 | 3,010 | 3,080 | 2,995 | 3,065 | 117,200 | 1,532.50 |
| 2021-12-21 | 3,020 | 3,040 | 2,956 | 2,982 | 92,800 | 1,491 |
| 2021-12-20 | 3,010 | 3,100 | 2,959 | 2,964 | 108,800 | 1,482 |
| 2021-12-17 | 2,969 | 2,991 | 2,915 | 2,957 | 101,800 | 1,478.50 |
| 2021-12-16 | 3,180 | 3,190 | 3,050 | 3,060 | 96,800 | 1,530 |
| 2021-12-15 | 3,015 | 3,130 | 2,977 | 3,095 | 121,700 | 1,547.50 |
| 2021-12-14 | 3,065 | 3,105 | 2,960 | 2,992 | 146,000 | 1,496 |
| 2021-12-13 | 3,115 | 3,200 | 3,000 | 3,110 | 321,400 | 1,555 |
| 2021-12-10 | 3,585 | 3,750 | 3,070 | 3,080 | 850,000 | 1,540 |
| 2021-12-09 | 3,555 | 3,560 | 3,315 | 3,375 | 213,200 | 1,687.50 |
| 2021-12-08 | 3,640 | 3,680 | 3,520 | 3,540 | 126,800 | 1,770 |
| 2021-12-07 | 3,670 | 3,700 | 3,530 | 3,550 | 127,400 | 1,775 |
| 2021-12-06 | 3,650 | 3,700 | 3,615 | 3,635 | 49,600 | 1,817.50 |
| 2021-12-03 | 3,650 | 3,705 | 3,595 | 3,705 | 85,900 | 1,852.50 |
| 2021-12-02 | 3,735 | 3,735 | 3,590 | 3,625 | 76,600 | 1,812.50 |
| 2021-12-01 | 3,765 | 3,825 | 3,590 | 3,790 | 80,600 | 1,895 |
| 2021-11-30 | 3,890 | 3,940 | 3,735 | 3,735 | 65,100 | 1,867.50 |
| 2021-11-29 | 3,755 | 3,910 | 3,735 | 3,735 | 42,700 | 1,867.50 |
| 2021-11-26 | 3,800 | 3,870 | 3,730 | 3,825 | 54,000 | 1,912.50 |
| 2021-11-25 | 3,880 | 3,955 | 3,825 | 3,825 | 52,900 | 1,912.50 |
| 2021-11-24 | 4,075 | 4,080 | 3,875 | 3,895 | 70,600 | 1,947.50 |
| 2021-11-22 | 4,215 | 4,225 | 4,035 | 4,110 | 60,700 | 2,055 |
| 2021-11-19 | 4,235 | 4,250 | 4,105 | 4,220 | 45,200 | 2,110 |
| 2021-11-18 | 4,255 | 4,355 | 4,185 | 4,240 | 69,100 | 2,120 |
| 2021-11-17 | 4,235 | 4,265 | 4,195 | 4,240 | 35,300 | 2,120 |
| 2021-11-16 | 4,155 | 4,250 | 4,120 | 4,205 | 29,300 | 2,102.50 |
| 2021-11-15 | 4,100 | 4,220 | 3,970 | 4,180 | 126,700 | 2,090 |
| 2021-11-12 | 3,995 | 4,055 | 3,940 | 4,050 | 51,700 | 2,025 |
| 2021-11-11 | 4,025 | 4,110 | 3,990 | 4,000 | 39,800 | 2,000 |
| 2021-11-10 | 3,910 | 4,080 | 3,870 | 4,050 | 96,400 | 2,025 |
| 2021-11-09 | 4,230 | 4,230 | 3,900 | 3,910 | 164,900 | 1,955 |
| 2021-11-08 | 4,220 | 4,300 | 4,165 | 4,265 | 74,300 | 2,132.50 |
| 2021-11-05 | 4,120 | 4,180 | 4,100 | 4,180 | 43,400 | 2,090 |
| 2021-11-04 | 4,000 | 4,120 | 3,935 | 4,115 | 84,100 | 2,057.50 |
| 2021-11-02 | 4,050 | 4,070 | 3,910 | 3,940 | 47,700 | 1,970 |
| 2021-11-01 | 4,020 | 4,105 | 3,980 | 4,050 | 51,300 | 2,025 |
| 2021-10-29 | 4,000 | 4,035 | 3,925 | 3,950 | 42,600 | 1,975 |
| 2021-10-28 | 3,980 | 4,080 | 3,980 | 4,035 | 57,600 | 2,017.50 |
| 2021-10-27 | 3,975 | 4,060 | 3,935 | 3,945 | 62,700 | 1,972.50 |
| 2021-10-26 | 3,995 | 4,020 | 3,925 | 3,965 | 41,700 | 1,982.50 |
| 2021-10-25 | 3,990 | 4,025 | 3,910 | 3,925 | 43,800 | 1,962.50 |
| 2021-10-22 | 3,865 | 4,080 | 3,865 | 4,070 | 146,200 | 2,035 |
| 2021-10-21 | 3,920 | 3,985 | 3,830 | 3,850 | 71,100 | 1,925 |
| 2021-10-20 | 3,900 | 4,020 | 3,890 | 3,960 | 77,900 | 1,980 |
| 2021-10-19 | 3,815 | 3,910 | 3,760 | 3,895 | 45,800 | 1,947.50 |
| 2021-10-18 | 3,885 | 3,885 | 3,775 | 3,805 | 59,000 | 1,902.50 |
| 2021-10-15 | 3,915 | 3,970 | 3,855 | 3,895 | 90,100 | 1,947.50 |
| 2021-10-14 | 3,750 | 3,915 | 3,620 | 3,880 | 139,400 | 1,940 |
| 2021-10-13 | 3,770 | 3,895 | 3,750 | 3,760 | 178,600 | 1,880 |
| 2021-10-12 | 3,705 | 3,750 | 3,655 | 3,710 | 70,100 | 1,855 |
| 2021-10-11 | 3,645 | 3,725 | 3,620 | 3,705 | 95,100 | 1,852.50 |
| 2021-10-08 | 3,500 | 3,565 | 3,470 | 3,505 | 58,600 | 1,752.50 |
| 2021-10-07 | 3,490 | 3,535 | 3,400 | 3,400 | 61,600 | 1,700 |
| 2021-10-06 | 3,460 | 3,555 | 3,405 | 3,420 | 82,800 | 1,710 |
| 2021-10-05 | 3,380 | 3,470 | 3,270 | 3,390 | 122,500 | 1,695 |
| 2021-10-04 | 3,690 | 3,695 | 3,430 | 3,450 | 143,400 | 1,725 |
| 2021-10-01 | 3,600 | 3,650 | 3,555 | 3,605 | 69,800 | 1,802.50 |
| 2021-09-30 | 3,635 | 3,695 | 3,550 | 3,650 | 104,800 | 1,825 |
| 2021-09-29 | 3,700 | 3,745 | 3,610 | 3,635 | 82,300 | 1,817.50 |
| 2021-09-28 | 3,840 | 3,840 | 3,705 | 3,740 | 133,600 | 1,870 |
| 2021-09-27 | 3,930 | 4,040 | 3,850 | 3,880 | 162,700 | 1,940 |
| 2021-09-24 | 3,880 | 3,940 | 3,835 | 3,930 | 198,500 | 1,965 |
| 2021-09-22 | 3,665 | 3,850 | 3,665 | 3,675 | 180,200 | 1,837.50 |
| 2021-09-21 | 3,585 | 3,735 | 3,525 | 3,635 | 167,800 | 1,817.50 |
| 2021-09-17 | 3,695 | 3,850 | 3,620 | 3,795 | 268,700 | 1,897.50 |
| 2021-09-16 | 3,880 | 3,885 | 3,630 | 3,700 | 297,000 | 1,850 |
| 2021-09-15 | 3,945 | 4,080 | 3,805 | 3,810 | 352,700 | 1,905 |
| 2021-09-14 | 4,390 | 4,405 | 4,005 | 4,005 | 318,900 | 2,002.50 |
| 2021-09-13 | 4,230 | 4,370 | 4,155 | 4,345 | 196,200 | 2,172.50 |
| 2021-09-10 | 4,460 | 4,585 | 4,220 | 4,245 | 337,700 | 2,122.50 |
| 2021-09-09 | 4,730 | 4,795 | 4,570 | 4,740 | 133,400 | 2,370 |
| 2021-09-08 | 4,810 | 4,900 | 4,765 | 4,785 | 46,600 | 2,392.50 |
| 2021-09-07 | 4,850 | 4,850 | 4,735 | 4,810 | 45,900 | 2,405 |
| 2021-09-06 | 4,765 | 4,850 | 4,740 | 4,805 | 41,200 | 2,402.50 |
| 2021-09-03 | 4,800 | 4,890 | 4,740 | 4,740 | 61,500 | 2,370 |
| 2021-09-02 | 4,815 | 4,920 | 4,690 | 4,800 | 66,500 | 2,400 |
| 2021-09-01 | 4,560 | 4,750 | 4,535 | 4,745 | 53,400 | 2,372.50 |
| 2021-08-31 | 4,665 | 4,665 | 4,550 | 4,590 | 40,400 | 2,295 |
| 2021-08-30 | 4,580 | 4,670 | 4,505 | 4,645 | 49,900 | 2,322.50 |
| 2021-08-27 | 4,480 | 4,615 | 4,415 | 4,570 | 43,000 | 2,285 |
| 2021-08-26 | 4,685 | 4,685 | 4,525 | 4,525 | 39,500 | 2,262.50 |
| 2021-08-25 | 4,700 | 4,745 | 4,575 | 4,650 | 84,500 | 2,325 |
| 2021-08-24 | 4,580 | 4,740 | 4,540 | 4,610 | 83,600 | 2,305 |
| 2021-08-23 | 4,260 | 4,535 | 4,260 | 4,490 | 113,300 | 2,245 |
| 2021-08-20 | 4,315 | 4,380 | 4,180 | 4,190 | 50,000 | 2,095 |
| 2021-08-19 | 4,100 | 4,400 | 4,100 | 4,260 | 68,800 | 2,130 |
| 2021-08-18 | 3,980 | 4,175 | 3,885 | 4,155 | 43,800 | 2,077.50 |
| 2021-08-17 | 4,150 | 4,150 | 3,925 | 3,980 | 92,500 | 1,990 |
| 2021-08-16 | 4,175 | 4,220 | 4,130 | 4,140 | 19,900 | 2,070 |
| 2021-08-13 | 4,130 | 4,210 | 4,105 | 4,175 | 14,300 | 2,087.50 |
| 2021-08-12 | 4,240 | 4,260 | 4,130 | 4,150 | 16,800 | 2,075 |
| 2021-08-11 | 4,215 | 4,275 | 4,205 | 4,240 | 15,200 | 2,120 |
| 2021-08-10 | 4,200 | 4,260 | 4,120 | 4,215 | 20,900 | 2,107.50 |
| 2021-08-06 | 4,150 | 4,230 | 4,115 | 4,130 | 22,300 | 2,065 |
| 2021-08-05 | 4,095 | 4,255 | 4,095 | 4,120 | 28,300 | 2,060 |
| 2021-08-04 | 4,050 | 4,165 | 4,050 | 4,155 | 31,800 | 2,077.50 |
| 2021-08-03 | 4,090 | 4,150 | 4,025 | 4,040 | 23,600 | 2,020 |
| 2021-08-02 | 4,105 | 4,160 | 4,075 | 4,110 | 24,500 | 2,055 |
| 2021-07-30 | 4,215 | 4,255 | 4,120 | 4,165 | 31,400 | 2,082.50 |
| 2021-07-29 | 4,180 | 4,285 | 4,180 | 4,275 | 28,400 | 2,137.50 |
| 2021-07-28 | 4,310 | 4,310 | 4,160 | 4,165 | 43,800 | 2,082.50 |
| 2021-07-27 | 4,285 | 4,355 | 4,265 | 4,310 | 17,500 | 2,155 |
| 2021-07-26 | 4,320 | 4,375 | 4,230 | 4,265 | 23,300 | 2,132.50 |
| 2021-07-21 | 4,235 | 4,345 | 4,215 | 4,305 | 39,300 | 2,152.50 |
| 2021-07-20 | 4,250 | 4,330 | 4,165 | 4,180 | 38,600 | 2,090 |
| 2021-07-19 | 4,245 | 4,275 | 4,170 | 4,205 | 35,100 | 2,102.50 |
| 2021-07-16 | 4,220 | 4,330 | 4,205 | 4,250 | 34,700 | 2,125 |
| 2021-07-15 | 4,450 | 4,450 | 4,195 | 4,265 | 148,200 | 2,132.50 |
| 2021-07-14 | 4,510 | 4,595 | 4,455 | 4,480 | 34,000 | 2,240 |
| 2021-07-13 | 4,485 | 4,565 | 4,450 | 4,540 | 21,200 | 2,270 |
| 2021-07-12 | 4,545 | 4,610 | 4,460 | 4,470 | 39,300 | 2,235 |
| 2021-07-09 | 4,475 | 4,530 | 4,375 | 4,485 | 57,500 | 2,242.50 |
| 2021-07-08 | 4,485 | 4,600 | 4,440 | 4,445 | 42,900 | 2,222.50 |
| 2021-07-07 | 4,425 | 4,505 | 4,410 | 4,485 | 38,900 | 2,242.50 |
| 2021-07-06 | 4,400 | 4,475 | 4,370 | 4,475 | 49,700 | 2,237.50 |
| 2021-07-05 | 4,530 | 4,600 | 4,410 | 4,420 | 46,600 | 2,210 |
| 2021-07-02 | 4,415 | 4,525 | 4,360 | 4,520 | 66,300 | 2,260 |
| 2021-07-01 | 4,560 | 4,570 | 4,405 | 4,415 | 96,900 | 2,207.50 |
| 2021-06-30 | 4,645 | 4,685 | 4,560 | 4,580 | 64,600 | 2,290 |
| 2021-06-29 | 4,685 | 4,760 | 4,590 | 4,645 | 102,000 | 2,322.50 |
| 2021-06-28 | 4,635 | 4,755 | 4,635 | 4,725 | 94,500 | 2,362.50 |
| 2021-06-25 | 4,555 | 4,565 | 4,430 | 4,525 | 125,800 | 2,262.50 |
| 2021-06-24 | 4,790 | 4,790 | 4,535 | 4,555 | 150,000 | 2,277.50 |
| 2021-06-23 | 4,925 | 4,940 | 4,810 | 4,830 | 80,300 | 2,415 |
| 2021-06-22 | 4,780 | 4,945 | 4,650 | 4,930 | 109,300 | 2,465 |
| 2021-06-21 | 4,670 | 4,850 | 4,630 | 4,800 | 115,100 | 2,400 |
| 2021-06-18 | 4,735 | 4,840 | 4,670 | 4,700 | 170,100 | 2,350 |
| 2021-06-17 | 4,575 | 4,715 | 4,465 | 4,570 | 127,400 | 2,285 |
| 2021-06-16 | 4,555 | 4,750 | 4,525 | 4,645 | 171,900 | 2,322.50 |
| 2021-06-15 | 4,550 | 4,630 | 4,460 | 4,530 | 326,500 | 2,265 |
| 2021-06-14 | 4,195 | 4,380 | 4,195 | 4,380 | 257,900 | 2,190 |
| 2021-06-11 | 3,685 | 3,725 | 3,660 | 3,680 | 34,900 | 1,840 |
| 2021-06-10 | 3,765 | 3,765 | 3,655 | 3,685 | 26,800 | 1,842.50 |
| 2021-06-09 | 3,780 | 3,790 | 3,740 | 3,770 | 17,600 | 1,885 |
| 2021-06-08 | 3,750 | 3,790 | 3,725 | 3,780 | 15,600 | 1,890 |
| 2021-06-07 | 3,715 | 3,750 | 3,665 | 3,735 | 16,200 | 1,867.50 |
| 2021-06-04 | 3,720 | 3,730 | 3,630 | 3,710 | 20,100 | 1,855 |
| 2021-06-03 | 3,775 | 3,775 | 3,680 | 3,720 | 38,800 | 1,860 |
| 2021-06-02 | 3,680 | 3,760 | 3,645 | 3,730 | 26,300 | 1,865 |
| 2021-06-01 | 3,680 | 3,700 | 3,625 | 3,665 | 28,900 | 1,832.50 |
| 2021-05-31 | 3,680 | 3,710 | 3,650 | 3,660 | 15,400 | 1,830 |
| 2021-05-28 | 3,675 | 3,690 | 3,595 | 3,675 | 25,800 | 1,837.50 |
| 2021-05-27 | 3,735 | 3,750 | 3,655 | 3,655 | 31,400 | 1,827.50 |
| 2021-05-26 | 3,830 | 3,830 | 3,665 | 3,750 | 35,900 | 1,875 |
| 2021-05-25 | 3,775 | 3,885 | 3,775 | 3,880 | 33,500 | 1,940 |
| 2021-05-24 | 3,765 | 3,850 | 3,730 | 3,805 | 31,400 | 1,902.50 |
| 2021-05-21 | 3,750 | 3,795 | 3,715 | 3,765 | 22,000 | 1,882.50 |
| 2021-05-20 | 3,605 | 3,730 | 3,595 | 3,720 | 28,400 | 1,860 |
| 2021-05-19 | 3,485 | 3,630 | 3,420 | 3,600 | 39,000 | 1,800 |
| 2021-05-18 | 3,420 | 3,545 | 3,410 | 3,520 | 30,100 | 1,760 |
| 2021-05-17 | 3,360 | 3,430 | 3,320 | 3,390 | 34,400 | 1,695 |
| 2021-05-14 | 3,405 | 3,405 | 3,315 | 3,340 | 34,900 | 1,670 |
| 2021-05-13 | 3,425 | 3,450 | 3,305 | 3,310 | 53,000 | 1,655 |
| 2021-05-12 | 3,540 | 3,610 | 3,400 | 3,435 | 93,300 | 1,717.50 |
| 2021-05-11 | 3,615 | 3,615 | 3,500 | 3,575 | 28,200 | 1,787.50 |
| 2021-05-10 | 3,690 | 3,690 | 3,575 | 3,615 | 13,300 | 1,807.50 |
| 2021-05-07 | 3,625 | 3,680 | 3,580 | 3,645 | 22,500 | 1,822.50 |
| 2021-05-06 | 3,680 | 3,690 | 3,600 | 3,625 | 31,400 | 1,812.50 |
| 2021-04-30 | 3,695 | 3,765 | 3,640 | 3,650 | 42,200 | 1,825 |
| 2021-04-28 | 3,630 | 3,700 | 3,600 | 3,700 | 67,300 | 1,850 |
| 2021-04-27 | 3,660 | 3,665 | 3,610 | 3,615 | 69,800 | 1,807.50 |
| 2021-04-26 | 3,625 | 3,685 | 3,600 | 3,640 | 42,000 | 1,820 |
| 2021-04-23 | 3,570 | 3,655 | 3,545 | 3,620 | 54,600 | 1,810 |
| 2021-04-22 | 3,680 | 3,685 | 3,560 | 3,585 | 52,100 | 1,792.50 |
| 2021-04-21 | 3,560 | 3,710 | 3,545 | 3,630 | 60,200 | 1,815 |
| 2021-04-20 | 3,575 | 3,635 | 3,540 | 3,600 | 46,000 | 1,800 |
| 2021-04-19 | 3,615 | 3,635 | 3,535 | 3,605 | 57,500 | 1,802.50 |
| 2021-04-16 | 3,645 | 3,685 | 3,600 | 3,615 | 49,600 | 1,807.50 |
| 2021-04-15 | 3,680 | 3,700 | 3,590 | 3,625 | 47,600 | 1,812.50 |
| 2021-04-14 | 3,800 | 3,810 | 3,695 | 3,700 | 50,000 | 1,850 |
| 2021-04-13 | 3,900 | 3,915 | 3,810 | 3,815 | 57,400 | 1,907.50 |
| 2021-04-12 | 3,895 | 3,960 | 3,820 | 3,940 | 55,500 | 1,970 |
| 2021-04-09 | 3,810 | 3,930 | 3,750 | 3,920 | 113,400 | 1,960 |
| 2021-04-08 | 3,810 | 3,835 | 3,715 | 3,805 | 46,400 | 1,902.50 |
| 2021-04-07 | 3,695 | 3,825 | 3,625 | 3,810 | 62,900 | 1,905 |
| 2021-04-06 | 3,625 | 3,745 | 3,600 | 3,690 | 84,100 | 1,845 |
| 2021-04-05 | 3,650 | 3,655 | 3,540 | 3,640 | 110,300 | 1,820 |
| 2021-04-02 | 3,780 | 3,780 | 3,670 | 3,685 | 75,400 | 1,842.50 |
| 2021-04-01 | 3,830 | 3,855 | 3,725 | 3,740 | 105,000 | 1,870 |
| 2021-03-31 | 3,780 | 3,865 | 3,780 | 3,840 | 133,900 | 1,920 |
| 2021-03-30 | 3,740 | 3,800 | 3,685 | 3,735 | 131,500 | 1,867.50 |
| 2021-03-29 | 3,705 | 3,745 | 3,635 | 3,730 | 142,400 | 1,865 |
| 2021-03-26 | 3,450 | 3,790 | 3,445 | 3,730 | 233,600 | 1,865 |
| 2021-03-25 | 3,205 | 3,440 | 3,200 | 3,430 | 95,200 | 1,715 |
| 2021-03-24 | 3,250 | 3,285 | 3,120 | 3,255 | 90,200 | 1,627.50 |
| 2021-03-23 | 3,215 | 3,385 | 3,215 | 3,300 | 82,100 | 1,650 |
| 2021-03-22 | 3,255 | 3,355 | 3,205 | 3,250 | 115,600 | 1,625 |
| 2021-03-19 | 3,140 | 3,260 | 3,110 | 3,245 | 108,400 | 1,622.50 |
| 2021-03-18 | 3,095 | 3,255 | 3,060 | 3,230 | 127,400 | 1,615 |
| 2021-03-17 | 2,961 | 3,125 | 2,961 | 3,075 | 108,100 | 1,537.50 |
| 2021-03-16 | 2,920 | 3,070 | 2,902 | 3,030 | 93,800 | 1,515 |
| 2021-03-15 | 2,992 | 2,992 | 2,796 | 2,945 | 151,700 | 1,472.50 |
| 2021-03-12 | 2,904 | 3,020 | 2,885 | 3,010 | 222,000 | 1,505 |
| 2021-03-11 | 2,699 | 2,937 | 2,697 | 2,854 | 278,200 | 1,427 |
| 2021-03-10 | 2,698 | 2,735 | 2,619 | 2,699 | 365,300 | 1,349.50 |
| 2021-03-09 | 2,505 | 2,533 | 2,473 | 2,498 | 61,500 | 1,249 |
| 2021-03-08 | 2,432 | 2,530 | 2,432 | 2,499 | 50,000 | 1,249.50 |
| 2021-03-05 | 2,397 | 2,443 | 2,303 | 2,430 | 49,100 | 1,215 |
| 2021-03-04 | 2,421 | 2,439 | 2,368 | 2,433 | 27,200 | 1,216.50 |
| 2021-03-03 | 2,453 | 2,478 | 2,371 | 2,431 | 37,700 | 1,215.50 |
| 2021-03-02 | 2,484 | 2,540 | 2,433 | 2,453 | 45,700 | 1,226.50 |
| 2021-03-01 | 2,345 | 2,490 | 2,319 | 2,484 | 46,400 | 1,242 |
| 2021-02-26 | 2,395 | 2,395 | 2,291 | 2,306 | 68,000 | 1,153 |
| 2021-02-25 | 2,460 | 2,471 | 2,402 | 2,423 | 30,500 | 1,211.50 |
| 2021-02-24 | 2,513 | 2,545 | 2,469 | 2,482 | 18,400 | 1,241 |
| 2021-02-22 | 2,487 | 2,567 | 2,487 | 2,531 | 26,800 | 1,265.50 |
| 2021-02-19 | 2,490 | 2,490 | 2,408 | 2,462 | 26,700 | 1,231 |
| 2021-02-18 | 2,546 | 2,546 | 2,475 | 2,492 | 21,000 | 1,246 |
| 2021-02-17 | 2,552 | 2,579 | 2,503 | 2,525 | 19,800 | 1,262.50 |
| 2021-02-16 | 2,536 | 2,599 | 2,534 | 2,564 | 29,000 | 1,282 |
| 2021-02-15 | 2,547 | 2,550 | 2,502 | 2,534 | 13,100 | 1,267 |
| 2021-02-12 | 2,549 | 2,580 | 2,502 | 2,529 | 18,200 | 1,264.50 |
| 2021-02-10 | 2,483 | 2,544 | 2,443 | 2,537 | 16,300 | 1,268.50 |
| 2021-02-09 | 2,503 | 2,515 | 2,461 | 2,474 | 13,500 | 1,237 |
| 2021-02-08 | 2,550 | 2,570 | 2,490 | 2,503 | 22,300 | 1,251.50 |
| 2021-02-05 | 2,495 | 2,550 | 2,495 | 2,535 | 16,300 | 1,267.50 |
| 2021-02-04 | 2,446 | 2,532 | 2,440 | 2,500 | 30,400 | 1,250 |
| 2021-02-03 | 2,416 | 2,494 | 2,416 | 2,472 | 20,500 | 1,236 |
| 2021-02-02 | 2,375 | 2,470 | 2,336 | 2,416 | 45,700 | 1,208 |
| 2021-02-01 | 2,400 | 2,400 | 2,306 | 2,379 | 24,500 | 1,189.50 |
| 2021-01-29 | 2,464 | 2,488 | 2,406 | 2,424 | 23,400 | 1,212 |
| 2021-01-28 | 2,403 | 2,492 | 2,390 | 2,480 | 36,700 | 1,240 |
| 2021-01-27 | 2,421 | 2,448 | 2,405 | 2,416 | 20,000 | 1,208 |
| 2021-01-26 | 2,426 | 2,450 | 2,401 | 2,421 | 19,900 | 1,210.50 |
| 2021-01-25 | 2,428 | 2,455 | 2,420 | 2,445 | 22,800 | 1,222.50 |
| 2021-01-22 | 2,442 | 2,475 | 2,419 | 2,453 | 25,000 | 1,226.50 |
| 2021-01-21 | 2,392 | 2,481 | 2,392 | 2,478 | 29,500 | 1,239 |
| 2021-01-20 | 2,454 | 2,462 | 2,391 | 2,410 | 19,500 | 1,205 |
| 2021-01-19 | 2,412 | 2,454 | 2,395 | 2,450 | 38,300 | 1,225 |
| 2021-01-18 | 2,440 | 2,472 | 2,420 | 2,437 | 34,400 | 1,218.50 |
| 2021-01-15 | 2,511 | 2,520 | 2,434 | 2,460 | 43,300 | 1,230 |
| 2021-01-14 | 2,570 | 2,580 | 2,519 | 2,519 | 29,600 | 1,259.50 |
| 2021-01-13 | 2,530 | 2,612 | 2,528 | 2,581 | 51,400 | 1,290.50 |
| 2021-01-12 | 2,550 | 2,586 | 2,520 | 2,541 | 49,100 | 1,270.50 |
| 2021-01-08 | 2,650 | 2,660 | 2,537 | 2,552 | 102,300 | 1,276 |
| 2021-01-07 | 2,700 | 2,700 | 2,629 | 2,672 | 35,400 | 1,336 |
| 2021-01-06 | 2,729 | 2,778 | 2,675 | 2,675 | 31,300 | 1,337.50 |
| 2021-01-05 | 2,749 | 2,807 | 2,724 | 2,749 | 46,700 | 1,374.50 |
| 2021-01-04 | 2,773 | 2,800 | 2,700 | 2,793 | 34,200 | 1,396.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2015-04-27]1株→5株
