3443 川田テクノロジーズ(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 | 4,230 | 4,310 | 4,200 | 4,280 | 11,200 | 1,426.67 |
| 2021-12-29 | 4,095 | 4,275 | 4,080 | 4,270 | 38,900 | 1,423.33 |
| 2021-12-28 | 3,985 | 4,095 | 3,965 | 4,090 | 25,600 | 1,363.33 |
| 2021-12-27 | 3,950 | 3,960 | 3,890 | 3,955 | 12,000 | 1,318.33 |
| 2021-12-24 | 4,050 | 4,050 | 3,955 | 3,960 | 8,200 | 1,320 |
| 2021-12-23 | 3,970 | 4,030 | 3,965 | 4,000 | 10,400 | 1,333.33 |
| 2021-12-22 | 3,950 | 4,015 | 3,925 | 3,985 | 12,700 | 1,328.33 |
| 2021-12-21 | 4,045 | 4,045 | 3,910 | 3,925 | 11,800 | 1,308.33 |
| 2021-12-20 | 4,040 | 4,130 | 3,980 | 4,005 | 29,300 | 1,335 |
| 2021-12-17 | 4,095 | 4,100 | 4,005 | 4,040 | 22,300 | 1,346.67 |
| 2021-12-16 | 3,920 | 4,050 | 3,920 | 4,050 | 40,000 | 1,350 |
| 2021-12-15 | 3,865 | 3,910 | 3,850 | 3,880 | 23,000 | 1,293.33 |
| 2021-12-14 | 3,815 | 3,855 | 3,815 | 3,855 | 13,900 | 1,285 |
| 2021-12-13 | 3,805 | 3,820 | 3,785 | 3,815 | 11,000 | 1,271.67 |
| 2021-12-10 | 3,825 | 3,830 | 3,765 | 3,805 | 17,600 | 1,268.33 |
| 2021-12-09 | 3,830 | 3,865 | 3,785 | 3,825 | 13,900 | 1,275 |
| 2021-12-08 | 3,920 | 3,920 | 3,850 | 3,870 | 11,800 | 1,290 |
| 2021-12-07 | 3,870 | 3,895 | 3,855 | 3,895 | 16,200 | 1,298.33 |
| 2021-12-06 | 3,800 | 3,875 | 3,790 | 3,850 | 15,800 | 1,283.33 |
| 2021-12-03 | 3,785 | 3,800 | 3,730 | 3,800 | 17,200 | 1,266.67 |
| 2021-12-02 | 3,755 | 3,775 | 3,715 | 3,730 | 16,100 | 1,243.33 |
| 2021-12-01 | 3,685 | 3,795 | 3,660 | 3,755 | 14,200 | 1,251.67 |
| 2021-11-30 | 3,695 | 3,755 | 3,695 | 3,695 | 15,800 | 1,231.67 |
| 2021-11-29 | 3,770 | 3,800 | 3,690 | 3,690 | 21,200 | 1,230 |
| 2021-11-26 | 3,870 | 3,945 | 3,790 | 3,860 | 21,400 | 1,286.67 |
| 2021-11-25 | 3,850 | 3,930 | 3,800 | 3,870 | 24,100 | 1,290 |
| 2021-11-24 | 3,780 | 3,845 | 3,775 | 3,805 | 9,800 | 1,268.33 |
| 2021-11-22 | 3,850 | 3,865 | 3,780 | 3,780 | 13,200 | 1,260 |
| 2021-11-19 | 3,910 | 3,910 | 3,850 | 3,875 | 11,600 | 1,291.67 |
| 2021-11-18 | 3,870 | 3,920 | 3,860 | 3,890 | 7,800 | 1,296.67 |
| 2021-11-17 | 3,930 | 3,940 | 3,885 | 3,885 | 4,100 | 1,295 |
| 2021-11-16 | 3,940 | 3,970 | 3,920 | 3,950 | 9,400 | 1,316.67 |
| 2021-11-15 | 3,950 | 3,950 | 3,905 | 3,940 | 9,300 | 1,313.33 |
| 2021-11-12 | 3,865 | 3,910 | 3,855 | 3,910 | 11,600 | 1,303.33 |
| 2021-11-11 | 3,905 | 3,940 | 3,855 | 3,880 | 18,600 | 1,293.33 |
| 2021-11-10 | 3,870 | 3,890 | 3,805 | 3,835 | 10,400 | 1,278.33 |
| 2021-11-09 | 3,840 | 3,840 | 3,795 | 3,815 | 4,300 | 1,271.67 |
| 2021-11-08 | 3,905 | 3,905 | 3,785 | 3,810 | 8,800 | 1,270 |
| 2021-11-05 | 3,920 | 3,920 | 3,825 | 3,835 | 7,300 | 1,278.33 |
| 2021-11-04 | 3,890 | 3,960 | 3,890 | 3,945 | 5,100 | 1,315 |
| 2021-11-02 | 3,965 | 3,965 | 3,890 | 3,890 | 3,000 | 1,296.67 |
| 2021-11-01 | 3,975 | 3,975 | 3,925 | 3,965 | 5,400 | 1,321.67 |
| 2021-10-29 | 3,895 | 3,935 | 3,875 | 3,935 | 3,700 | 1,311.67 |
| 2021-10-28 | 3,870 | 3,935 | 3,840 | 3,935 | 10,400 | 1,311.67 |
| 2021-10-27 | 3,835 | 3,950 | 3,820 | 3,900 | 13,700 | 1,300 |
| 2021-10-26 | 3,840 | 3,935 | 3,840 | 3,875 | 2,900 | 1,291.67 |
| 2021-10-25 | 3,880 | 3,890 | 3,800 | 3,845 | 7,900 | 1,281.67 |
| 2021-10-22 | 3,900 | 3,910 | 3,865 | 3,880 | 6,100 | 1,293.33 |
| 2021-10-21 | 3,930 | 3,955 | 3,900 | 3,900 | 4,400 | 1,300 |
| 2021-10-20 | 3,990 | 3,995 | 3,930 | 3,930 | 3,200 | 1,310 |
| 2021-10-19 | 3,990 | 3,990 | 3,955 | 3,970 | 3,300 | 1,323.33 |
| 2021-10-18 | 3,985 | 4,000 | 3,950 | 4,000 | 5,600 | 1,333.33 |
| 2021-10-15 | 3,930 | 3,990 | 3,905 | 3,955 | 10,600 | 1,318.33 |
| 2021-10-14 | 3,990 | 3,990 | 3,860 | 3,860 | 9,700 | 1,286.67 |
| 2021-10-13 | 3,910 | 3,995 | 3,875 | 3,990 | 18,200 | 1,330 |
| 2021-10-12 | 3,830 | 3,980 | 3,820 | 3,910 | 13,600 | 1,303.33 |
| 2021-10-11 | 3,890 | 3,890 | 3,835 | 3,865 | 5,100 | 1,288.33 |
| 2021-10-08 | 3,890 | 3,890 | 3,825 | 3,840 | 4,800 | 1,280 |
| 2021-10-07 | 3,855 | 3,900 | 3,830 | 3,890 | 7,200 | 1,296.67 |
| 2021-10-06 | 3,800 | 3,900 | 3,760 | 3,830 | 14,200 | 1,276.67 |
| 2021-10-05 | 3,845 | 3,845 | 3,765 | 3,795 | 15,400 | 1,265 |
| 2021-10-04 | 3,910 | 3,910 | 3,815 | 3,845 | 8,500 | 1,281.67 |
| 2021-10-01 | 3,860 | 3,885 | 3,790 | 3,840 | 15,400 | 1,280 |
| 2021-09-30 | 3,955 | 4,015 | 3,875 | 3,875 | 11,300 | 1,291.67 |
| 2021-09-29 | 4,005 | 4,015 | 3,885 | 3,915 | 21,900 | 1,305 |
| 2021-09-28 | 4,050 | 4,085 | 3,980 | 4,075 | 21,400 | 1,358.33 |
| 2021-09-27 | 4,000 | 4,090 | 3,975 | 4,010 | 24,600 | 1,336.67 |
| 2021-09-24 | 3,890 | 3,965 | 3,890 | 3,955 | 32,100 | 1,318.33 |
| 2021-09-22 | 3,795 | 3,880 | 3,785 | 3,855 | 16,700 | 1,285 |
| 2021-09-21 | 3,735 | 3,810 | 3,720 | 3,780 | 20,900 | 1,260 |
| 2021-09-17 | 3,840 | 3,840 | 3,770 | 3,770 | 21,000 | 1,256.67 |
| 2021-09-16 | 3,805 | 3,835 | 3,770 | 3,825 | 18,700 | 1,275 |
| 2021-09-15 | 3,900 | 3,900 | 3,820 | 3,845 | 11,100 | 1,281.67 |
| 2021-09-14 | 3,825 | 3,900 | 3,825 | 3,900 | 14,900 | 1,300 |
| 2021-09-13 | 3,750 | 3,835 | 3,750 | 3,825 | 9,300 | 1,275 |
| 2021-09-10 | 3,735 | 3,810 | 3,730 | 3,810 | 9,300 | 1,270 |
| 2021-09-09 | 3,790 | 3,805 | 3,735 | 3,760 | 9,700 | 1,253.33 |
| 2021-09-08 | 3,760 | 3,815 | 3,760 | 3,800 | 10,100 | 1,266.67 |
| 2021-09-07 | 3,840 | 3,865 | 3,785 | 3,830 | 13,900 | 1,276.67 |
| 2021-09-06 | 3,880 | 3,910 | 3,845 | 3,880 | 14,900 | 1,293.33 |
| 2021-09-03 | 3,710 | 3,825 | 3,690 | 3,825 | 14,200 | 1,275 |
| 2021-09-02 | 3,715 | 3,720 | 3,650 | 3,705 | 8,200 | 1,235 |
| 2021-09-01 | 3,720 | 3,765 | 3,710 | 3,710 | 8,200 | 1,236.67 |
| 2021-08-31 | 3,675 | 3,735 | 3,675 | 3,715 | 19,700 | 1,238.33 |
| 2021-08-30 | 3,620 | 3,665 | 3,620 | 3,650 | 2,200 | 1,216.67 |
| 2021-08-27 | 3,600 | 3,630 | 3,595 | 3,620 | 4,100 | 1,206.67 |
| 2021-08-26 | 3,610 | 3,615 | 3,575 | 3,615 | 3,200 | 1,205 |
| 2021-08-25 | 3,625 | 3,655 | 3,590 | 3,610 | 5,900 | 1,203.33 |
| 2021-08-24 | 3,545 | 3,645 | 3,545 | 3,625 | 16,800 | 1,208.33 |
| 2021-08-23 | 3,535 | 3,605 | 3,535 | 3,560 | 6,000 | 1,186.67 |
| 2021-08-20 | 3,600 | 3,605 | 3,525 | 3,535 | 7,600 | 1,178.33 |
| 2021-08-19 | 3,685 | 3,685 | 3,610 | 3,610 | 6,900 | 1,203.33 |
| 2021-08-18 | 3,680 | 3,715 | 3,680 | 3,705 | 5,900 | 1,235 |
| 2021-08-17 | 3,740 | 3,750 | 3,690 | 3,705 | 8,400 | 1,235 |
| 2021-08-16 | 3,835 | 3,835 | 3,745 | 3,765 | 10,400 | 1,255 |
| 2021-08-13 | 3,750 | 3,795 | 3,745 | 3,765 | 6,700 | 1,255 |
| 2021-08-12 | 3,850 | 3,880 | 3,735 | 3,735 | 13,700 | 1,245 |
| 2021-08-11 | 3,700 | 3,850 | 3,685 | 3,850 | 23,800 | 1,283.33 |
| 2021-08-10 | 3,730 | 3,800 | 3,685 | 3,700 | 16,900 | 1,233.33 |
| 2021-08-06 | 3,725 | 3,725 | 3,660 | 3,670 | 6,000 | 1,223.33 |
| 2021-08-05 | 3,675 | 3,700 | 3,640 | 3,660 | 4,600 | 1,220 |
| 2021-08-04 | 3,735 | 3,775 | 3,710 | 3,710 | 7,900 | 1,236.67 |
| 2021-08-03 | 3,775 | 3,775 | 3,715 | 3,745 | 4,900 | 1,248.33 |
| 2021-08-02 | 3,650 | 3,780 | 3,650 | 3,775 | 9,600 | 1,258.33 |
| 2021-07-30 | 3,670 | 3,685 | 3,650 | 3,650 | 8,500 | 1,216.67 |
| 2021-07-29 | 3,700 | 3,710 | 3,670 | 3,710 | 5,600 | 1,236.67 |
| 2021-07-28 | 3,710 | 3,715 | 3,670 | 3,695 | 4,300 | 1,231.67 |
| 2021-07-27 | 3,685 | 3,730 | 3,685 | 3,725 | 2,500 | 1,241.67 |
| 2021-07-26 | 3,705 | 3,730 | 3,640 | 3,730 | 8,800 | 1,243.33 |
| 2021-07-21 | 3,750 | 3,750 | 3,605 | 3,635 | 20,700 | 1,211.67 |
| 2021-07-20 | 3,775 | 3,775 | 3,680 | 3,680 | 8,500 | 1,226.67 |
| 2021-07-19 | 3,750 | 3,790 | 3,735 | 3,775 | 14,600 | 1,258.33 |
| 2021-07-16 | 3,885 | 3,885 | 3,760 | 3,770 | 15,400 | 1,256.67 |
| 2021-07-15 | 3,915 | 4,000 | 3,890 | 3,895 | 43,200 | 1,298.33 |
| 2021-07-14 | 3,770 | 3,895 | 3,760 | 3,895 | 22,000 | 1,298.33 |
| 2021-07-13 | 3,735 | 3,765 | 3,725 | 3,765 | 10,700 | 1,255 |
| 2021-07-12 | 3,725 | 3,725 | 3,675 | 3,725 | 14,100 | 1,241.67 |
| 2021-07-09 | 3,675 | 3,680 | 3,590 | 3,655 | 19,100 | 1,218.33 |
| 2021-07-08 | 3,635 | 3,715 | 3,635 | 3,695 | 24,300 | 1,231.67 |
| 2021-07-07 | 3,660 | 3,680 | 3,615 | 3,615 | 10,200 | 1,205 |
| 2021-07-06 | 3,690 | 3,690 | 3,630 | 3,670 | 8,700 | 1,223.33 |
| 2021-07-05 | 3,620 | 3,695 | 3,620 | 3,635 | 14,600 | 1,211.67 |
| 2021-07-02 | 3,520 | 3,620 | 3,520 | 3,620 | 26,000 | 1,206.67 |
| 2021-07-01 | 3,510 | 3,525 | 3,500 | 3,505 | 8,600 | 1,168.33 |
| 2021-06-30 | 3,565 | 3,565 | 3,505 | 3,510 | 16,800 | 1,170 |
| 2021-06-29 | 3,580 | 3,580 | 3,535 | 3,565 | 9,200 | 1,188.33 |
| 2021-06-28 | 3,505 | 3,570 | 3,505 | 3,560 | 18,500 | 1,186.67 |
| 2021-06-25 | 3,460 | 3,510 | 3,460 | 3,500 | 11,300 | 1,166.67 |
| 2021-06-24 | 3,430 | 3,475 | 3,415 | 3,460 | 13,600 | 1,153.33 |
| 2021-06-23 | 3,425 | 3,425 | 3,405 | 3,420 | 11,000 | 1,140 |
| 2021-06-22 | 3,440 | 3,440 | 3,400 | 3,415 | 21,800 | 1,138.33 |
| 2021-06-21 | 3,485 | 3,490 | 3,410 | 3,410 | 35,400 | 1,136.67 |
| 2021-06-18 | 3,600 | 3,600 | 3,505 | 3,510 | 43,500 | 1,170 |
| 2021-06-17 | 3,600 | 3,605 | 3,580 | 3,585 | 25,200 | 1,195 |
| 2021-06-16 | 3,610 | 3,625 | 3,600 | 3,610 | 14,500 | 1,203.33 |
| 2021-06-15 | 3,655 | 3,660 | 3,600 | 3,605 | 33,200 | 1,201.67 |
| 2021-06-14 | 3,645 | 3,655 | 3,630 | 3,645 | 14,400 | 1,215 |
| 2021-06-11 | 3,690 | 3,690 | 3,625 | 3,630 | 26,100 | 1,210 |
| 2021-06-10 | 3,770 | 3,770 | 3,680 | 3,705 | 44,400 | 1,235 |
| 2021-06-09 | 3,830 | 3,830 | 3,790 | 3,795 | 11,900 | 1,265 |
| 2021-06-08 | 3,790 | 3,835 | 3,780 | 3,830 | 13,600 | 1,276.67 |
| 2021-06-07 | 3,840 | 3,840 | 3,790 | 3,790 | 14,000 | 1,263.33 |
| 2021-06-04 | 3,840 | 3,850 | 3,805 | 3,820 | 8,900 | 1,273.33 |
| 2021-06-03 | 3,825 | 3,870 | 3,820 | 3,845 | 6,300 | 1,281.67 |
| 2021-06-02 | 3,885 | 3,890 | 3,815 | 3,820 | 12,200 | 1,273.33 |
| 2021-06-01 | 3,840 | 3,885 | 3,780 | 3,860 | 19,900 | 1,286.67 |
| 2021-05-31 | 3,890 | 3,890 | 3,800 | 3,850 | 20,200 | 1,283.33 |
| 2021-05-28 | 3,860 | 3,885 | 3,850 | 3,880 | 11,200 | 1,293.33 |
| 2021-05-27 | 3,905 | 3,935 | 3,825 | 3,830 | 15,700 | 1,276.67 |
| 2021-05-26 | 3,950 | 3,950 | 3,900 | 3,900 | 10,200 | 1,300 |
| 2021-05-25 | 3,985 | 3,995 | 3,920 | 3,960 | 15,500 | 1,320 |
| 2021-05-24 | 3,960 | 3,980 | 3,920 | 3,980 | 14,400 | 1,326.67 |
| 2021-05-21 | 3,985 | 4,020 | 3,900 | 3,900 | 30,800 | 1,300 |
| 2021-05-20 | 3,845 | 3,995 | 3,845 | 3,980 | 24,500 | 1,326.67 |
| 2021-05-19 | 3,880 | 3,880 | 3,790 | 3,830 | 24,900 | 1,276.67 |
| 2021-05-18 | 3,845 | 3,880 | 3,780 | 3,870 | 35,200 | 1,290 |
| 2021-05-17 | 3,855 | 3,920 | 3,820 | 3,840 | 55,500 | 1,280 |
| 2021-05-14 | 3,585 | 3,865 | 3,585 | 3,770 | 182,600 | 1,256.67 |
| 2021-05-13 | 4,330 | 4,350 | 4,270 | 4,285 | 19,900 | 1,428.33 |
| 2021-05-12 | 4,450 | 4,450 | 4,305 | 4,350 | 22,400 | 1,450 |
| 2021-05-11 | 4,475 | 4,495 | 4,380 | 4,445 | 44,200 | 1,481.67 |
| 2021-05-10 | 4,420 | 4,485 | 4,370 | 4,375 | 14,300 | 1,458.33 |
| 2021-05-07 | 4,375 | 4,425 | 4,355 | 4,370 | 10,400 | 1,456.67 |
| 2021-05-06 | 4,390 | 4,390 | 4,335 | 4,335 | 20,300 | 1,445 |
| 2021-04-30 | 4,265 | 4,410 | 4,260 | 4,390 | 22,300 | 1,463.33 |
| 2021-04-28 | 4,290 | 4,305 | 4,240 | 4,265 | 66,000 | 1,421.67 |
| 2021-04-27 | 4,360 | 4,380 | 4,320 | 4,320 | 23,800 | 1,440 |
| 2021-04-26 | 4,460 | 4,460 | 4,395 | 4,395 | 7,700 | 1,465 |
| 2021-04-23 | 4,405 | 4,470 | 4,405 | 4,450 | 7,200 | 1,483.33 |
| 2021-04-22 | 4,465 | 4,465 | 4,385 | 4,420 | 9,700 | 1,473.33 |
| 2021-04-21 | 4,450 | 4,450 | 4,355 | 4,405 | 21,600 | 1,468.33 |
| 2021-04-20 | 4,540 | 4,540 | 4,470 | 4,480 | 9,600 | 1,493.33 |
| 2021-04-19 | 4,600 | 4,600 | 4,505 | 4,550 | 14,700 | 1,516.67 |
| 2021-04-16 | 4,605 | 4,625 | 4,580 | 4,600 | 6,100 | 1,533.33 |
| 2021-04-15 | 4,610 | 4,680 | 4,600 | 4,600 | 6,900 | 1,533.33 |
| 2021-04-14 | 4,620 | 4,640 | 4,600 | 4,610 | 7,700 | 1,536.67 |
| 2021-04-13 | 4,615 | 4,655 | 4,610 | 4,615 | 5,200 | 1,538.33 |
| 2021-04-12 | 4,640 | 4,650 | 4,625 | 4,625 | 5,300 | 1,541.67 |
| 2021-04-09 | 4,665 | 4,720 | 4,615 | 4,640 | 19,700 | 1,546.67 |
| 2021-04-08 | 4,680 | 4,705 | 4,630 | 4,660 | 11,400 | 1,553.33 |
| 2021-04-07 | 4,625 | 4,730 | 4,620 | 4,715 | 6,400 | 1,571.67 |
| 2021-04-06 | 4,725 | 4,730 | 4,625 | 4,630 | 10,200 | 1,543.33 |
| 2021-04-05 | 4,790 | 4,795 | 4,720 | 4,725 | 9,000 | 1,575 |
| 2021-04-02 | 4,700 | 4,790 | 4,690 | 4,790 | 7,700 | 1,596.67 |
| 2021-04-01 | 4,705 | 4,760 | 4,630 | 4,685 | 13,600 | 1,561.67 |
| 2021-03-31 | 4,815 | 4,815 | 4,710 | 4,710 | 12,400 | 1,570 |
| 2021-03-30 | 4,785 | 4,845 | 4,725 | 4,815 | 11,400 | 1,605 |
| 2021-03-29 | 4,950 | 4,950 | 4,800 | 4,865 | 16,500 | 1,621.67 |
| 2021-03-26 | 4,895 | 4,925 | 4,875 | 4,900 | 9,500 | 1,633.33 |
| 2021-03-25 | 4,850 | 4,885 | 4,825 | 4,870 | 6,700 | 1,623.33 |
| 2021-03-24 | 4,970 | 4,970 | 4,730 | 4,780 | 23,600 | 1,593.33 |
| 2021-03-23 | 5,030 | 5,060 | 4,955 | 4,975 | 9,900 | 1,658.33 |
| 2021-03-22 | 5,000 | 5,070 | 4,945 | 5,030 | 14,000 | 1,676.67 |
| 2021-03-19 | 4,900 | 5,030 | 4,895 | 5,030 | 21,600 | 1,676.67 |
| 2021-03-18 | 4,970 | 4,970 | 4,875 | 4,905 | 14,300 | 1,635 |
| 2021-03-17 | 4,950 | 4,975 | 4,900 | 4,950 | 14,800 | 1,650 |
| 2021-03-16 | 4,920 | 4,920 | 4,835 | 4,910 | 13,000 | 1,636.67 |
| 2021-03-15 | 4,730 | 4,920 | 4,730 | 4,915 | 27,800 | 1,638.33 |
| 2021-03-12 | 4,630 | 4,720 | 4,600 | 4,720 | 19,300 | 1,573.33 |
| 2021-03-11 | 4,695 | 4,745 | 4,640 | 4,645 | 15,600 | 1,548.33 |
| 2021-03-10 | 4,810 | 4,810 | 4,655 | 4,690 | 18,700 | 1,563.33 |
| 2021-03-09 | 4,805 | 4,825 | 4,760 | 4,810 | 13,000 | 1,603.33 |
| 2021-03-08 | 4,750 | 4,835 | 4,675 | 4,735 | 31,100 | 1,578.33 |
| 2021-03-05 | 4,715 | 4,750 | 4,590 | 4,750 | 17,700 | 1,583.33 |
| 2021-03-04 | 4,820 | 4,870 | 4,715 | 4,750 | 13,900 | 1,583.33 |
| 2021-03-03 | 4,855 | 4,915 | 4,835 | 4,865 | 21,300 | 1,621.67 |
| 2021-03-02 | 4,815 | 4,950 | 4,780 | 4,950 | 24,100 | 1,650 |
| 2021-03-01 | 4,750 | 4,835 | 4,710 | 4,725 | 15,900 | 1,575 |
| 2021-02-26 | 4,750 | 4,830 | 4,670 | 4,765 | 25,100 | 1,588.33 |
| 2021-02-25 | 4,610 | 4,850 | 4,610 | 4,825 | 25,700 | 1,608.33 |
| 2021-02-24 | 4,710 | 4,725 | 4,600 | 4,600 | 13,100 | 1,533.33 |
| 2021-02-22 | 4,530 | 4,700 | 4,530 | 4,680 | 24,700 | 1,560 |
| 2021-02-19 | 4,545 | 4,545 | 4,400 | 4,505 | 21,700 | 1,501.67 |
| 2021-02-18 | 4,590 | 4,590 | 4,520 | 4,545 | 11,200 | 1,515 |
| 2021-02-17 | 4,610 | 4,635 | 4,565 | 4,590 | 16,100 | 1,530 |
| 2021-02-16 | 4,600 | 4,600 | 4,505 | 4,540 | 15,500 | 1,513.33 |
| 2021-02-15 | 4,650 | 4,650 | 4,545 | 4,600 | 13,800 | 1,533.33 |
| 2021-02-12 | 4,625 | 4,645 | 4,500 | 4,625 | 27,300 | 1,541.67 |
| 2021-02-10 | 4,555 | 4,555 | 4,435 | 4,485 | 9,200 | 1,495 |
| 2021-02-09 | 4,565 | 4,575 | 4,485 | 4,530 | 9,700 | 1,510 |
| 2021-02-08 | 4,520 | 4,595 | 4,515 | 4,540 | 16,200 | 1,513.33 |
| 2021-02-05 | 4,455 | 4,525 | 4,430 | 4,525 | 16,600 | 1,508.33 |
| 2021-02-04 | 4,315 | 4,455 | 4,305 | 4,430 | 15,700 | 1,476.67 |
| 2021-02-03 | 4,245 | 4,295 | 4,225 | 4,295 | 7,100 | 1,431.67 |
| 2021-02-02 | 4,205 | 4,250 | 4,175 | 4,210 | 8,800 | 1,403.33 |
| 2021-02-01 | 4,200 | 4,200 | 4,130 | 4,145 | 15,000 | 1,381.67 |
| 2021-01-29 | 4,235 | 4,245 | 4,170 | 4,200 | 28,000 | 1,400 |
| 2021-01-28 | 4,240 | 4,255 | 4,215 | 4,230 | 15,600 | 1,410 |
| 2021-01-27 | 4,320 | 4,360 | 4,270 | 4,285 | 9,300 | 1,428.33 |
| 2021-01-26 | 4,400 | 4,430 | 4,285 | 4,320 | 23,400 | 1,440 |
| 2021-01-25 | 4,300 | 4,405 | 4,300 | 4,390 | 22,800 | 1,463.33 |
| 2021-01-22 | 4,220 | 4,320 | 4,220 | 4,295 | 18,500 | 1,431.67 |
| 2021-01-21 | 4,285 | 4,365 | 4,255 | 4,265 | 26,600 | 1,421.67 |
| 2021-01-20 | 4,240 | 4,315 | 4,225 | 4,300 | 17,400 | 1,433.33 |
| 2021-01-19 | 4,200 | 4,275 | 4,190 | 4,255 | 14,100 | 1,418.33 |
| 2021-01-18 | 4,210 | 4,225 | 4,175 | 4,200 | 11,500 | 1,400 |
| 2021-01-15 | 4,260 | 4,285 | 4,210 | 4,210 | 27,600 | 1,403.33 |
| 2021-01-14 | 4,255 | 4,285 | 4,230 | 4,255 | 24,600 | 1,418.33 |
| 2021-01-13 | 4,290 | 4,290 | 4,205 | 4,255 | 22,100 | 1,418.33 |
| 2021-01-12 | 4,305 | 4,315 | 4,250 | 4,295 | 18,600 | 1,431.67 |
| 2021-01-08 | 4,320 | 4,350 | 4,270 | 4,325 | 25,900 | 1,441.67 |
| 2021-01-07 | 4,275 | 4,365 | 4,275 | 4,325 | 28,100 | 1,441.67 |
| 2021-01-06 | 4,210 | 4,250 | 4,210 | 4,245 | 11,900 | 1,415 |
| 2021-01-05 | 4,200 | 4,265 | 4,130 | 4,250 | 17,400 | 1,416.67 |
| 2021-01-04 | 4,280 | 4,280 | 4,145 | 4,210 | 14,800 | 1,403.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
