3328 BEENOS(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 | 2,450 | 2,509 | 2,388 | 2,500 | 87,300 | 2,500 |
| 2021-12-29 | 2,436 | 2,525 | 2,434 | 2,467 | 93,100 | 2,467 |
| 2021-12-28 | 2,389 | 2,445 | 2,386 | 2,436 | 83,300 | 2,436 |
| 2021-12-27 | 2,387 | 2,394 | 2,322 | 2,363 | 114,500 | 2,363 |
| 2021-12-24 | 2,424 | 2,432 | 2,374 | 2,385 | 168,500 | 2,385 |
| 2021-12-23 | 2,456 | 2,458 | 2,385 | 2,414 | 173,300 | 2,414 |
| 2021-12-22 | 2,407 | 2,456 | 2,365 | 2,456 | 213,000 | 2,456 |
| 2021-12-21 | 2,370 | 2,399 | 2,279 | 2,358 | 255,900 | 2,358 |
| 2021-12-20 | 2,448 | 2,491 | 2,357 | 2,366 | 287,300 | 2,366 |
| 2021-12-17 | 2,581 | 2,597 | 2,463 | 2,501 | 260,300 | 2,501 |
| 2021-12-16 | 2,683 | 2,706 | 2,611 | 2,649 | 168,800 | 2,649 |
| 2021-12-15 | 2,772 | 2,781 | 2,653 | 2,665 | 149,600 | 2,665 |
| 2021-12-14 | 2,839 | 2,861 | 2,779 | 2,800 | 67,600 | 2,800 |
| 2021-12-13 | 2,895 | 2,919 | 2,820 | 2,841 | 51,700 | 2,841 |
| 2021-12-10 | 2,916 | 2,916 | 2,832 | 2,851 | 83,300 | 2,851 |
| 2021-12-09 | 2,926 | 3,015 | 2,926 | 2,966 | 77,600 | 2,966 |
| 2021-12-08 | 2,808 | 2,965 | 2,800 | 2,956 | 138,800 | 2,956 |
| 2021-12-07 | 2,637 | 2,778 | 2,637 | 2,775 | 154,400 | 2,775 |
| 2021-12-06 | 2,694 | 2,700 | 2,573 | 2,576 | 195,000 | 2,576 |
| 2021-12-03 | 2,705 | 2,770 | 2,662 | 2,744 | 143,600 | 2,744 |
| 2021-12-02 | 2,790 | 2,800 | 2,717 | 2,719 | 125,800 | 2,719 |
| 2021-12-01 | 2,767 | 2,820 | 2,661 | 2,804 | 143,200 | 2,804 |
| 2021-11-30 | 2,876 | 2,920 | 2,727 | 2,732 | 220,700 | 2,732 |
| 2021-11-29 | 2,760 | 2,908 | 2,758 | 2,776 | 145,400 | 2,776 |
| 2021-11-26 | 2,928 | 2,948 | 2,813 | 2,858 | 133,300 | 2,858 |
| 2021-11-25 | 3,000 | 3,010 | 2,928 | 2,929 | 97,600 | 2,929 |
| 2021-11-24 | 3,010 | 3,020 | 2,922 | 2,993 | 259,100 | 2,993 |
| 2021-11-22 | 3,055 | 3,135 | 2,997 | 3,090 | 168,000 | 3,090 |
| 2021-11-19 | 3,020 | 3,125 | 2,993 | 3,125 | 195,800 | 3,125 |
| 2021-11-18 | 3,040 | 3,110 | 2,988 | 3,060 | 265,400 | 3,060 |
| 2021-11-17 | 2,901 | 3,010 | 2,871 | 2,989 | 299,800 | 2,989 |
| 2021-11-16 | 2,755 | 2,884 | 2,736 | 2,866 | 285,800 | 2,866 |
| 2021-11-15 | 2,589 | 2,746 | 2,573 | 2,731 | 205,000 | 2,731 |
| 2021-11-12 | 2,518 | 2,583 | 2,488 | 2,539 | 111,700 | 2,539 |
| 2021-11-11 | 2,517 | 2,554 | 2,485 | 2,505 | 119,800 | 2,505 |
| 2021-11-10 | 2,533 | 2,574 | 2,461 | 2,477 | 213,600 | 2,477 |
| 2021-11-09 | 2,688 | 2,750 | 2,534 | 2,544 | 397,600 | 2,544 |
| 2021-11-08 | 2,781 | 2,800 | 2,590 | 2,595 | 469,000 | 2,595 |
| 2021-11-05 | 2,900 | 2,929 | 2,567 | 2,831 | 888,400 | 2,831 |
| 2021-11-04 | 3,340 | 3,380 | 3,230 | 3,230 | 288,800 | 3,230 |
| 2021-11-02 | 3,340 | 3,345 | 3,240 | 3,285 | 82,800 | 3,285 |
| 2021-11-01 | 3,330 | 3,385 | 3,280 | 3,355 | 109,000 | 3,355 |
| 2021-10-29 | 3,245 | 3,310 | 3,205 | 3,305 | 76,100 | 3,305 |
| 2021-10-28 | 3,115 | 3,220 | 3,085 | 3,210 | 81,600 | 3,210 |
| 2021-10-27 | 3,300 | 3,315 | 3,130 | 3,140 | 147,400 | 3,140 |
| 2021-10-26 | 3,300 | 3,300 | 3,205 | 3,285 | 117,000 | 3,285 |
| 2021-10-25 | 3,280 | 3,280 | 3,210 | 3,245 | 45,500 | 3,245 |
| 2021-10-22 | 3,205 | 3,310 | 3,200 | 3,300 | 96,700 | 3,300 |
| 2021-10-21 | 3,255 | 3,340 | 3,225 | 3,260 | 93,400 | 3,260 |
| 2021-10-20 | 3,285 | 3,340 | 3,240 | 3,265 | 180,100 | 3,265 |
| 2021-10-19 | 3,185 | 3,260 | 3,155 | 3,260 | 148,100 | 3,260 |
| 2021-10-18 | 3,120 | 3,180 | 3,110 | 3,160 | 86,100 | 3,160 |
| 2021-10-15 | 3,045 | 3,145 | 3,030 | 3,140 | 98,300 | 3,140 |
| 2021-10-14 | 2,965 | 3,025 | 2,925 | 3,025 | 65,600 | 3,025 |
| 2021-10-13 | 2,908 | 2,991 | 2,889 | 2,925 | 58,700 | 2,925 |
| 2021-10-12 | 2,991 | 3,015 | 2,931 | 2,931 | 74,000 | 2,931 |
| 2021-10-11 | 2,970 | 3,055 | 2,940 | 3,040 | 81,900 | 3,040 |
| 2021-10-08 | 2,962 | 3,000 | 2,946 | 2,963 | 75,500 | 2,963 |
| 2021-10-07 | 2,910 | 2,990 | 2,889 | 2,912 | 119,500 | 2,912 |
| 2021-10-06 | 2,922 | 3,005 | 2,890 | 2,907 | 124,900 | 2,907 |
| 2021-10-05 | 2,835 | 2,920 | 2,779 | 2,876 | 179,700 | 2,876 |
| 2021-10-04 | 3,040 | 3,060 | 2,850 | 2,885 | 219,500 | 2,885 |
| 2021-10-01 | 3,105 | 3,130 | 3,015 | 3,030 | 106,300 | 3,030 |
| 2021-09-30 | 3,120 | 3,185 | 3,120 | 3,170 | 111,600 | 3,170 |
| 2021-09-29 | 2,977 | 3,140 | 2,977 | 3,140 | 167,000 | 3,140 |
| 2021-09-28 | 3,175 | 3,180 | 3,020 | 3,030 | 289,100 | 3,030 |
| 2021-09-27 | 3,140 | 3,215 | 3,140 | 3,175 | 128,600 | 3,175 |
| 2021-09-24 | 3,085 | 3,170 | 3,070 | 3,150 | 164,000 | 3,150 |
| 2021-09-22 | 3,010 | 3,035 | 2,968 | 2,994 | 103,300 | 2,994 |
| 2021-09-21 | 2,960 | 3,020 | 2,944 | 2,995 | 141,200 | 2,995 |
| 2021-09-17 | 3,005 | 3,120 | 2,990 | 3,100 | 306,500 | 3,100 |
| 2021-09-16 | 3,055 | 3,070 | 2,914 | 2,966 | 225,800 | 2,966 |
| 2021-09-15 | 3,165 | 3,175 | 3,035 | 3,055 | 93,500 | 3,055 |
| 2021-09-14 | 3,130 | 3,185 | 3,120 | 3,160 | 82,200 | 3,160 |
| 2021-09-13 | 3,175 | 3,220 | 3,130 | 3,145 | 116,800 | 3,145 |
| 2021-09-10 | 3,100 | 3,195 | 3,080 | 3,195 | 229,300 | 3,195 |
| 2021-09-09 | 3,070 | 3,140 | 3,045 | 3,050 | 129,800 | 3,050 |
| 2021-09-08 | 3,110 | 3,140 | 3,035 | 3,100 | 132,400 | 3,100 |
| 2021-09-07 | 3,015 | 3,080 | 2,991 | 3,080 | 174,600 | 3,080 |
| 2021-09-06 | 3,120 | 3,120 | 2,909 | 2,961 | 283,600 | 2,961 |
| 2021-09-03 | 2,987 | 3,125 | 2,982 | 3,060 | 326,800 | 3,060 |
| 2021-09-02 | 3,025 | 3,055 | 2,934 | 2,947 | 214,400 | 2,947 |
| 2021-09-01 | 3,070 | 3,100 | 2,871 | 3,000 | 492,100 | 3,000 |
| 2021-08-31 | 3,075 | 3,110 | 3,055 | 3,095 | 110,900 | 3,095 |
| 2021-08-30 | 3,145 | 3,150 | 3,030 | 3,065 | 205,500 | 3,065 |
| 2021-08-27 | 3,270 | 3,270 | 3,100 | 3,120 | 157,600 | 3,120 |
| 2021-08-26 | 3,365 | 3,405 | 3,270 | 3,275 | 86,300 | 3,275 |
| 2021-08-25 | 3,270 | 3,420 | 3,270 | 3,385 | 176,200 | 3,385 |
| 2021-08-24 | 3,165 | 3,285 | 3,165 | 3,235 | 159,400 | 3,235 |
| 2021-08-23 | 3,125 | 3,140 | 3,080 | 3,095 | 115,500 | 3,095 |
| 2021-08-20 | 3,105 | 3,155 | 3,070 | 3,090 | 141,200 | 3,090 |
| 2021-08-19 | 3,185 | 3,230 | 3,100 | 3,110 | 120,100 | 3,110 |
| 2021-08-18 | 3,090 | 3,235 | 3,090 | 3,230 | 196,200 | 3,230 |
| 2021-08-17 | 3,455 | 3,475 | 3,030 | 3,085 | 611,200 | 3,085 |
| 2021-08-16 | 3,510 | 3,730 | 3,470 | 3,495 | 282,300 | 3,495 |
| 2021-08-13 | 3,270 | 3,575 | 3,005 | 3,510 | 806,100 | 3,510 |
| 2021-08-12 | 3,375 | 3,420 | 3,325 | 3,340 | 147,600 | 3,340 |
| 2021-08-11 | 3,315 | 3,375 | 3,305 | 3,360 | 81,600 | 3,360 |
| 2021-08-10 | 3,170 | 3,345 | 3,155 | 3,320 | 113,600 | 3,320 |
| 2021-08-06 | 3,255 | 3,265 | 3,135 | 3,190 | 83,200 | 3,190 |
| 2021-08-05 | 3,215 | 3,280 | 3,195 | 3,250 | 52,400 | 3,250 |
| 2021-08-04 | 3,260 | 3,300 | 3,210 | 3,220 | 62,100 | 3,220 |
| 2021-08-03 | 3,270 | 3,325 | 3,255 | 3,275 | 40,500 | 3,275 |
| 2021-08-02 | 3,290 | 3,305 | 3,195 | 3,285 | 71,200 | 3,285 |
| 2021-07-30 | 3,315 | 3,350 | 3,235 | 3,260 | 61,300 | 3,260 |
| 2021-07-29 | 3,235 | 3,340 | 3,205 | 3,325 | 118,400 | 3,325 |
| 2021-07-28 | 3,280 | 3,305 | 3,170 | 3,175 | 115,100 | 3,175 |
| 2021-07-27 | 3,360 | 3,400 | 3,325 | 3,330 | 75,100 | 3,330 |
| 2021-07-26 | 3,325 | 3,380 | 3,305 | 3,360 | 89,400 | 3,360 |
| 2021-07-21 | 3,330 | 3,420 | 3,260 | 3,260 | 157,700 | 3,260 |
| 2021-07-20 | 3,375 | 3,375 | 3,180 | 3,205 | 321,400 | 3,205 |
| 2021-07-19 | 3,475 | 3,475 | 3,335 | 3,380 | 146,100 | 3,380 |
| 2021-07-16 | 3,445 | 3,540 | 3,440 | 3,515 | 74,100 | 3,515 |
| 2021-07-15 | 3,465 | 3,520 | 3,425 | 3,475 | 71,700 | 3,475 |
| 2021-07-14 | 3,430 | 3,500 | 3,405 | 3,465 | 74,100 | 3,465 |
| 2021-07-13 | 3,510 | 3,540 | 3,435 | 3,440 | 90,400 | 3,440 |
| 2021-07-12 | 3,525 | 3,560 | 3,470 | 3,530 | 95,400 | 3,530 |
| 2021-07-09 | 3,435 | 3,500 | 3,410 | 3,485 | 146,200 | 3,485 |
| 2021-07-08 | 3,690 | 3,690 | 3,485 | 3,500 | 253,200 | 3,500 |
| 2021-07-07 | 3,665 | 3,780 | 3,655 | 3,720 | 73,700 | 3,720 |
| 2021-07-06 | 3,740 | 3,750 | 3,655 | 3,700 | 82,500 | 3,700 |
| 2021-07-05 | 3,815 | 3,855 | 3,710 | 3,725 | 159,400 | 3,725 |
| 2021-07-02 | 3,745 | 3,840 | 3,725 | 3,825 | 167,300 | 3,825 |
| 2021-07-01 | 3,785 | 3,835 | 3,690 | 3,745 | 175,400 | 3,745 |
| 2021-06-30 | 3,720 | 3,800 | 3,630 | 3,780 | 171,700 | 3,780 |
| 2021-06-29 | 3,610 | 3,775 | 3,610 | 3,695 | 191,800 | 3,695 |
| 2021-06-28 | 3,625 | 3,685 | 3,570 | 3,625 | 80,500 | 3,625 |
| 2021-06-25 | 3,525 | 3,625 | 3,515 | 3,615 | 116,600 | 3,615 |
| 2021-06-24 | 3,490 | 3,535 | 3,460 | 3,495 | 78,400 | 3,495 |
| 2021-06-23 | 3,520 | 3,545 | 3,480 | 3,480 | 60,200 | 3,480 |
| 2021-06-22 | 3,550 | 3,580 | 3,480 | 3,520 | 75,200 | 3,520 |
| 2021-06-21 | 3,460 | 3,525 | 3,420 | 3,480 | 114,500 | 3,480 |
| 2021-06-18 | 3,600 | 3,685 | 3,530 | 3,545 | 138,200 | 3,545 |
| 2021-06-17 | 3,635 | 3,670 | 3,600 | 3,600 | 70,000 | 3,600 |
| 2021-06-16 | 3,560 | 3,630 | 3,515 | 3,600 | 121,200 | 3,600 |
| 2021-06-15 | 3,730 | 3,730 | 3,605 | 3,615 | 110,400 | 3,615 |
| 2021-06-14 | 3,725 | 3,815 | 3,660 | 3,730 | 121,900 | 3,730 |
| 2021-06-11 | 3,725 | 3,835 | 3,700 | 3,705 | 161,800 | 3,705 |
| 2021-06-10 | 3,630 | 3,760 | 3,615 | 3,725 | 157,700 | 3,725 |
| 2021-06-09 | 3,590 | 3,665 | 3,590 | 3,620 | 121,900 | 3,620 |
| 2021-06-08 | 3,515 | 3,595 | 3,460 | 3,565 | 162,900 | 3,565 |
| 2021-06-07 | 3,465 | 3,575 | 3,445 | 3,550 | 173,200 | 3,550 |
| 2021-06-04 | 3,470 | 3,505 | 3,375 | 3,415 | 389,400 | 3,415 |
| 2021-06-03 | 3,785 | 3,785 | 3,465 | 3,480 | 512,100 | 3,480 |
| 2021-06-02 | 3,875 | 3,925 | 3,740 | 3,800 | 295,600 | 3,800 |
| 2021-06-01 | 3,645 | 3,840 | 3,605 | 3,780 | 381,700 | 3,780 |
| 2021-05-31 | 3,555 | 3,680 | 3,535 | 3,635 | 136,200 | 3,635 |
| 2021-05-28 | 3,575 | 3,720 | 3,530 | 3,565 | 365,400 | 3,565 |
| 2021-05-27 | 3,510 | 3,540 | 3,455 | 3,455 | 103,000 | 3,455 |
| 2021-05-26 | 3,535 | 3,555 | 3,440 | 3,445 | 91,300 | 3,445 |
| 2021-05-25 | 3,620 | 3,645 | 3,475 | 3,495 | 153,300 | 3,495 |
| 2021-05-24 | 3,530 | 3,645 | 3,525 | 3,620 | 160,700 | 3,620 |
| 2021-05-21 | 3,430 | 3,510 | 3,390 | 3,465 | 131,600 | 3,465 |
| 2021-05-20 | 3,395 | 3,455 | 3,340 | 3,430 | 102,100 | 3,430 |
| 2021-05-19 | 3,330 | 3,435 | 3,275 | 3,415 | 178,400 | 3,415 |
| 2021-05-18 | 3,145 | 3,350 | 3,130 | 3,275 | 263,900 | 3,275 |
| 2021-05-17 | 3,155 | 3,185 | 3,005 | 3,090 | 277,900 | 3,090 |
| 2021-05-14 | 3,290 | 3,370 | 3,125 | 3,190 | 250,900 | 3,190 |
| 2021-05-13 | 3,280 | 3,355 | 3,180 | 3,255 | 251,700 | 3,255 |
| 2021-05-12 | 3,400 | 3,460 | 3,240 | 3,315 | 261,700 | 3,315 |
| 2021-05-11 | 3,410 | 3,515 | 3,310 | 3,345 | 285,600 | 3,345 |
| 2021-05-10 | 3,400 | 3,570 | 3,400 | 3,490 | 423,300 | 3,490 |
| 2021-05-07 | 2,998 | 3,415 | 2,981 | 3,395 | 849,000 | 3,395 |
| 2021-05-06 | 3,025 | 3,035 | 2,946 | 2,953 | 399,300 | 2,953 |
| 2021-04-30 | 2,995 | 3,055 | 2,942 | 3,020 | 293,800 | 3,020 |
| 2021-04-28 | 2,950 | 3,010 | 2,907 | 2,995 | 210,800 | 2,995 |
| 2021-04-27 | 2,966 | 2,999 | 2,938 | 2,965 | 159,300 | 2,965 |
| 2021-04-26 | 2,990 | 2,990 | 2,882 | 2,945 | 290,700 | 2,945 |
| 2021-04-23 | 3,135 | 3,165 | 2,986 | 2,998 | 231,400 | 2,998 |
| 2021-04-22 | 3,150 | 3,190 | 3,110 | 3,150 | 200,800 | 3,150 |
| 2021-04-21 | 3,100 | 3,155 | 3,000 | 3,045 | 331,800 | 3,045 |
| 2021-04-20 | 3,215 | 3,265 | 3,120 | 3,170 | 385,500 | 3,170 |
| 2021-04-19 | 3,240 | 3,310 | 3,205 | 3,285 | 150,500 | 3,285 |
| 2021-04-16 | 3,125 | 3,190 | 3,080 | 3,170 | 100,900 | 3,170 |
| 2021-04-15 | 3,145 | 3,175 | 3,100 | 3,125 | 135,700 | 3,125 |
| 2021-04-14 | 3,140 | 3,265 | 3,125 | 3,185 | 438,600 | 3,185 |
| 2021-04-13 | 3,040 | 3,150 | 2,995 | 3,105 | 177,400 | 3,105 |
| 2021-04-12 | 3,085 | 3,100 | 3,025 | 3,030 | 101,300 | 3,030 |
| 2021-04-09 | 2,940 | 3,070 | 2,924 | 3,070 | 174,200 | 3,070 |
| 2021-04-08 | 2,871 | 2,947 | 2,820 | 2,939 | 144,200 | 2,939 |
| 2021-04-07 | 2,859 | 2,909 | 2,851 | 2,881 | 97,700 | 2,881 |
| 2021-04-06 | 2,902 | 2,915 | 2,812 | 2,833 | 92,100 | 2,833 |
| 2021-04-05 | 2,949 | 2,960 | 2,870 | 2,887 | 127,500 | 2,887 |
| 2021-04-02 | 2,991 | 2,991 | 2,902 | 2,959 | 142,200 | 2,959 |
| 2021-04-01 | 2,918 | 3,020 | 2,915 | 2,969 | 261,700 | 2,969 |
| 2021-03-31 | 2,897 | 2,928 | 2,853 | 2,908 | 151,600 | 2,908 |
| 2021-03-30 | 2,926 | 2,992 | 2,904 | 2,944 | 104,700 | 2,944 |
| 2021-03-29 | 2,900 | 2,994 | 2,891 | 2,919 | 237,800 | 2,919 |
| 2021-03-26 | 2,847 | 2,927 | 2,804 | 2,900 | 177,100 | 2,900 |
| 2021-03-25 | 2,817 | 2,843 | 2,780 | 2,823 | 104,900 | 2,823 |
| 2021-03-24 | 2,913 | 2,934 | 2,769 | 2,816 | 227,600 | 2,816 |
| 2021-03-23 | 2,922 | 3,000 | 2,889 | 2,963 | 144,600 | 2,963 |
| 2021-03-22 | 2,995 | 3,035 | 2,932 | 2,933 | 127,100 | 2,933 |
| 2021-03-19 | 3,020 | 3,065 | 2,970 | 2,999 | 239,600 | 2,999 |
| 2021-03-18 | 2,999 | 3,095 | 2,938 | 3,090 | 192,300 | 3,090 |
| 2021-03-17 | 2,941 | 3,020 | 2,926 | 2,961 | 177,100 | 2,961 |
| 2021-03-16 | 2,914 | 3,030 | 2,883 | 3,005 | 227,600 | 3,005 |
| 2021-03-15 | 2,855 | 2,936 | 2,830 | 2,901 | 184,600 | 2,901 |
| 2021-03-12 | 2,824 | 2,868 | 2,700 | 2,855 | 484,300 | 2,855 |
| 2021-03-11 | 2,641 | 2,833 | 2,639 | 2,798 | 660,000 | 2,798 |
| 2021-03-10 | 2,468 | 2,658 | 2,424 | 2,642 | 582,500 | 2,642 |
| 2021-03-09 | 2,300 | 2,433 | 2,285 | 2,419 | 270,400 | 2,419 |
| 2021-03-08 | 2,393 | 2,501 | 2,305 | 2,314 | 280,300 | 2,314 |
| 2021-03-05 | 2,364 | 2,388 | 2,211 | 2,343 | 399,800 | 2,343 |
| 2021-03-04 | 2,399 | 2,439 | 2,345 | 2,414 | 193,200 | 2,414 |
| 2021-03-03 | 2,624 | 2,625 | 2,410 | 2,449 | 570,300 | 2,449 |
| 2021-03-02 | 2,748 | 2,770 | 2,479 | 2,597 | 1,045,900 | 2,597 |
| 2021-03-01 | 2,326 | 2,362 | 2,271 | 2,348 | 201,400 | 2,348 |
| 2021-02-26 | 2,300 | 2,370 | 2,276 | 2,310 | 261,800 | 2,310 |
| 2021-02-25 | 2,454 | 2,469 | 2,345 | 2,355 | 273,900 | 2,355 |
| 2021-02-24 | 2,574 | 2,574 | 2,415 | 2,415 | 342,100 | 2,415 |
| 2021-02-22 | 2,685 | 2,691 | 2,566 | 2,613 | 232,400 | 2,613 |
| 2021-02-19 | 2,681 | 2,720 | 2,654 | 2,690 | 161,300 | 2,690 |
| 2021-02-18 | 2,729 | 2,754 | 2,650 | 2,690 | 210,300 | 2,690 |
| 2021-02-17 | 2,700 | 2,770 | 2,667 | 2,738 | 262,000 | 2,738 |
| 2021-02-16 | 2,714 | 2,772 | 2,683 | 2,702 | 226,600 | 2,702 |
| 2021-02-15 | 2,670 | 2,745 | 2,669 | 2,710 | 226,400 | 2,710 |
| 2021-02-12 | 2,606 | 2,669 | 2,528 | 2,649 | 253,500 | 2,649 |
| 2021-02-10 | 2,645 | 2,722 | 2,494 | 2,564 | 588,200 | 2,564 |
| 2021-02-09 | 2,659 | 2,697 | 2,461 | 2,624 | 822,700 | 2,624 |
| 2021-02-08 | 2,398 | 2,416 | 2,364 | 2,369 | 170,200 | 2,369 |
| 2021-02-05 | 2,405 | 2,425 | 2,340 | 2,355 | 158,300 | 2,355 |
| 2021-02-04 | 2,377 | 2,425 | 2,371 | 2,400 | 194,000 | 2,400 |
| 2021-02-03 | 2,343 | 2,379 | 2,327 | 2,374 | 171,500 | 2,374 |
| 2021-02-02 | 2,266 | 2,357 | 2,264 | 2,332 | 217,900 | 2,332 |
| 2021-02-01 | 2,219 | 2,260 | 2,201 | 2,241 | 100,000 | 2,241 |
| 2021-01-29 | 2,270 | 2,291 | 2,211 | 2,218 | 144,300 | 2,218 |
| 2021-01-28 | 2,263 | 2,298 | 2,248 | 2,268 | 140,600 | 2,268 |
| 2021-01-27 | 2,330 | 2,340 | 2,278 | 2,312 | 185,800 | 2,312 |
| 2021-01-26 | 2,390 | 2,415 | 2,281 | 2,297 | 265,100 | 2,297 |
| 2021-01-25 | 2,394 | 2,460 | 2,339 | 2,433 | 214,200 | 2,433 |
| 2021-01-22 | 2,424 | 2,481 | 2,360 | 2,393 | 301,300 | 2,393 |
| 2021-01-21 | 2,470 | 2,519 | 2,431 | 2,443 | 218,400 | 2,443 |
| 2021-01-20 | 2,572 | 2,597 | 2,477 | 2,478 | 206,300 | 2,478 |
| 2021-01-19 | 2,561 | 2,573 | 2,518 | 2,567 | 117,700 | 2,567 |
| 2021-01-18 | 2,543 | 2,582 | 2,487 | 2,548 | 234,200 | 2,548 |
| 2021-01-15 | 2,645 | 2,650 | 2,559 | 2,593 | 231,500 | 2,593 |
| 2021-01-14 | 2,709 | 2,728 | 2,632 | 2,660 | 316,000 | 2,660 |
| 2021-01-13 | 2,700 | 2,757 | 2,641 | 2,723 | 267,600 | 2,723 |
| 2021-01-12 | 2,845 | 2,845 | 2,720 | 2,728 | 307,600 | 2,728 |
| 2021-01-08 | 2,956 | 2,986 | 2,845 | 2,846 | 295,800 | 2,846 |
| 2021-01-07 | 3,020 | 3,035 | 2,902 | 2,931 | 217,500 | 2,931 |
| 2021-01-06 | 3,090 | 3,155 | 2,976 | 2,978 | 273,200 | 2,978 |
| 2021-01-05 | 2,910 | 3,200 | 2,881 | 3,140 | 567,200 | 3,140 |
| 2021-01-04 | 3,060 | 3,090 | 2,927 | 2,940 | 332,800 | 2,940 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→3株