3496 (株)アズーム 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 | 6,140 | 6,220 | 6,070 | 6,100 | 18,400 | 3,050 |
| 2021-12-29 | 6,350 | 6,400 | 6,150 | 6,240 | 21,800 | 3,120 |
| 2021-12-28 | 6,480 | 6,480 | 6,300 | 6,330 | 24,900 | 3,165 |
| 2021-12-27 | 6,580 | 6,620 | 6,350 | 6,420 | 18,000 | 3,210 |
| 2021-12-24 | 6,660 | 6,780 | 6,510 | 6,580 | 19,400 | 3,290 |
| 2021-12-23 | 6,850 | 6,850 | 6,610 | 6,660 | 9,100 | 3,330 |
| 2021-12-22 | 6,790 | 6,850 | 6,580 | 6,750 | 23,900 | 3,375 |
| 2021-12-21 | 6,450 | 6,800 | 6,250 | 6,800 | 39,200 | 3,400 |
| 2021-12-20 | 6,680 | 6,840 | 6,230 | 6,250 | 57,100 | 3,125 |
| 2021-12-17 | 6,370 | 6,740 | 6,350 | 6,580 | 52,200 | 3,290 |
| 2021-12-16 | 6,780 | 6,820 | 6,350 | 6,560 | 69,200 | 3,280 |
| 2021-12-15 | 6,230 | 6,550 | 6,230 | 6,440 | 26,900 | 3,220 |
| 2021-12-14 | 6,360 | 6,550 | 6,200 | 6,210 | 59,600 | 3,105 |
| 2021-12-13 | 7,010 | 7,080 | 6,370 | 6,400 | 88,800 | 3,200 |
| 2021-12-10 | 7,440 | 7,440 | 6,850 | 6,920 | 82,600 | 3,460 |
| 2021-12-09 | 7,480 | 7,640 | 7,340 | 7,500 | 24,200 | 3,750 |
| 2021-12-08 | 7,400 | 7,790 | 7,310 | 7,510 | 77,900 | 3,755 |
| 2021-12-07 | 7,090 | 7,300 | 6,930 | 7,200 | 44,200 | 3,600 |
| 2021-12-06 | 7,280 | 7,430 | 6,740 | 6,890 | 73,300 | 3,445 |
| 2021-12-03 | 7,070 | 7,420 | 6,950 | 7,410 | 44,900 | 3,705 |
| 2021-12-02 | 7,360 | 7,540 | 6,900 | 6,900 | 73,700 | 3,450 |
| 2021-12-01 | 7,050 | 7,470 | 6,840 | 7,390 | 57,200 | 3,695 |
| 2021-11-30 | 6,890 | 7,320 | 6,830 | 7,050 | 46,800 | 3,525 |
| 2021-11-29 | 6,930 | 7,080 | 6,660 | 6,660 | 53,900 | 3,330 |
| 2021-11-26 | 6,990 | 7,170 | 6,780 | 7,160 | 45,100 | 3,580 |
| 2021-11-25 | 7,150 | 7,500 | 6,950 | 6,970 | 52,300 | 3,485 |
| 2021-11-24 | 7,040 | 7,150 | 6,780 | 7,000 | 38,900 | 3,500 |
| 2021-11-22 | 7,300 | 7,410 | 6,950 | 7,290 | 31,500 | 3,645 |
| 2021-11-19 | 7,300 | 7,660 | 7,090 | 7,230 | 53,700 | 3,615 |
| 2021-11-18 | 7,700 | 7,820 | 7,200 | 7,240 | 100,700 | 3,620 |
| 2021-11-17 | 7,760 | 8,180 | 7,530 | 7,880 | 57,400 | 3,940 |
| 2021-11-16 | 7,340 | 7,900 | 7,120 | 7,610 | 113,400 | 3,805 |
| 2021-11-15 | 7,520 | 7,520 | 6,940 | 7,490 | 258,500 | 3,745 |
| 2021-11-12 | 6,520 | 6,520 | 6,520 | 6,520 | 8,000 | 3,260 |
| 2021-11-11 | 5,440 | 5,550 | 5,360 | 5,520 | 21,000 | 2,760 |
| 2021-11-10 | 5,400 | 5,580 | 5,320 | 5,540 | 14,300 | 2,770 |
| 2021-11-09 | 5,550 | 5,550 | 5,350 | 5,400 | 9,200 | 2,700 |
| 2021-11-08 | 5,590 | 5,710 | 5,500 | 5,550 | 9,800 | 2,775 |
| 2021-11-05 | 5,440 | 5,790 | 5,410 | 5,630 | 14,700 | 2,815 |
| 2021-11-04 | 5,700 | 5,720 | 5,280 | 5,540 | 19,100 | 2,770 |
| 2021-11-02 | 5,570 | 5,700 | 5,490 | 5,530 | 22,800 | 2,765 |
| 2021-11-01 | 5,300 | 5,590 | 5,300 | 5,460 | 26,000 | 2,730 |
| 2021-10-29 | 5,020 | 5,420 | 4,985 | 5,230 | 25,200 | 2,615 |
| 2021-10-28 | 5,130 | 5,130 | 4,950 | 5,060 | 7,300 | 2,530 |
| 2021-10-27 | 5,150 | 5,150 | 5,010 | 5,100 | 5,300 | 2,550 |
| 2021-10-26 | 4,890 | 5,090 | 4,890 | 5,090 | 12,500 | 2,545 |
| 2021-10-25 | 4,830 | 4,840 | 4,775 | 4,795 | 5,400 | 2,397.50 |
| 2021-10-22 | 4,890 | 4,905 | 4,825 | 4,825 | 3,000 | 2,412.50 |
| 2021-10-21 | 5,030 | 5,030 | 4,935 | 4,985 | 4,100 | 2,492.50 |
| 2021-10-20 | 5,030 | 5,030 | 4,935 | 4,985 | 4,100 | 2,492.50 |
| 2021-10-19 | 4,920 | 5,080 | 4,920 | 5,020 | 9,500 | 2,510 |
| 2021-10-18 | 5,040 | 5,040 | 4,930 | 5,010 | 4,200 | 2,505 |
| 2021-10-15 | 4,700 | 5,010 | 4,700 | 5,010 | 47,500 | 2,505 |
| 2021-10-14 | 4,610 | 4,650 | 4,505 | 4,635 | 10,900 | 2,317.50 |
| 2021-10-13 | 4,680 | 4,705 | 4,535 | 4,540 | 20,700 | 2,270 |
| 2021-10-12 | 4,610 | 4,780 | 4,530 | 4,750 | 16,400 | 2,375 |
| 2021-10-11 | 4,590 | 4,610 | 4,480 | 4,610 | 7,400 | 2,305 |
| 2021-10-08 | 4,580 | 4,695 | 4,555 | 4,575 | 11,400 | 2,287.50 |
| 2021-10-07 | 4,500 | 4,595 | 4,450 | 4,585 | 13,900 | 2,292.50 |
| 2021-10-06 | 4,615 | 4,615 | 4,265 | 4,460 | 27,200 | 2,230 |
| 2021-10-05 | 4,500 | 4,595 | 4,180 | 4,470 | 48,800 | 2,235 |
| 2021-10-04 | 4,780 | 4,780 | 4,520 | 4,550 | 26,500 | 2,275 |
| 2021-10-01 | 4,835 | 4,915 | 4,630 | 4,680 | 24,400 | 2,340 |
| 2021-09-30 | 4,690 | 4,920 | 4,625 | 4,840 | 28,500 | 2,420 |
| 2021-09-29 | 4,565 | 4,690 | 4,510 | 4,660 | 14,900 | 2,330 |
| 2021-09-28 | 4,690 | 4,690 | 4,590 | 4,635 | 6,900 | 2,317.50 |
| 2021-09-27 | 4,770 | 4,795 | 4,640 | 4,660 | 8,800 | 2,330 |
| 2021-09-24 | 4,640 | 4,695 | 4,610 | 4,645 | 10,800 | 2,322.50 |
| 2021-09-22 | 4,560 | 4,600 | 4,445 | 4,515 | 18,600 | 2,257.50 |
| 2021-09-21 | 4,510 | 4,690 | 4,435 | 4,630 | 18,400 | 2,315 |
| 2021-09-17 | 4,685 | 4,770 | 4,660 | 4,720 | 5,600 | 2,360 |
| 2021-09-16 | 4,905 | 4,905 | 4,580 | 4,700 | 35,600 | 2,350 |
| 2021-09-15 | 5,020 | 5,020 | 4,770 | 4,835 | 22,700 | 2,417.50 |
| 2021-09-14 | 4,900 | 5,120 | 4,900 | 4,985 | 34,500 | 2,492.50 |
| 2021-09-13 | 4,720 | 4,855 | 4,720 | 4,835 | 18,400 | 2,417.50 |
| 2021-09-10 | 4,615 | 4,730 | 4,600 | 4,720 | 12,400 | 2,360 |
| 2021-09-09 | 4,680 | 4,700 | 4,615 | 4,615 | 5,500 | 2,307.50 |
| 2021-09-08 | 4,675 | 4,775 | 4,670 | 4,695 | 9,100 | 2,347.50 |
| 2021-09-07 | 4,740 | 4,740 | 4,670 | 4,690 | 9,600 | 2,345 |
| 2021-09-06 | 4,680 | 4,725 | 4,590 | 4,690 | 15,700 | 2,345 |
| 2021-09-03 | 4,720 | 4,720 | 4,605 | 4,645 | 23,600 | 2,322.50 |
| 2021-09-02 | 4,900 | 4,945 | 4,730 | 4,770 | 18,500 | 2,385 |
| 2021-09-01 | 4,850 | 4,910 | 4,755 | 4,865 | 15,800 | 2,432.50 |
| 2021-08-31 | 4,785 | 4,860 | 4,730 | 4,850 | 16,600 | 2,425 |
| 2021-08-30 | 4,805 | 4,885 | 4,780 | 4,785 | 18,600 | 2,392.50 |
| 2021-08-27 | 4,715 | 4,735 | 4,600 | 4,735 | 12,300 | 2,367.50 |
| 2021-08-26 | 4,600 | 4,850 | 4,600 | 4,750 | 29,400 | 2,375 |
| 2021-08-25 | 4,585 | 4,610 | 4,500 | 4,585 | 13,700 | 2,292.50 |
| 2021-08-24 | 4,530 | 4,570 | 4,475 | 4,525 | 18,200 | 2,262.50 |
| 2021-08-23 | 4,340 | 4,500 | 4,330 | 4,480 | 16,800 | 2,240 |
| 2021-08-20 | 4,400 | 4,500 | 4,310 | 4,410 | 21,700 | 2,205 |
| 2021-08-19 | 4,515 | 4,580 | 4,395 | 4,395 | 21,700 | 2,197.50 |
| 2021-08-18 | 4,400 | 4,620 | 4,360 | 4,585 | 29,900 | 2,292.50 |
| 2021-08-17 | 4,560 | 4,565 | 4,320 | 4,330 | 34,200 | 2,165 |
| 2021-08-16 | 4,735 | 4,740 | 4,510 | 4,560 | 36,700 | 2,280 |
| 2021-08-13 | 4,850 | 4,850 | 4,675 | 4,700 | 38,600 | 2,350 |
| 2021-08-12 | 4,975 | 4,980 | 4,835 | 4,865 | 18,700 | 2,432.50 |
| 2021-08-11 | 5,110 | 5,110 | 4,925 | 4,935 | 12,200 | 2,467.50 |
| 2021-08-10 | 4,935 | 5,100 | 4,845 | 5,050 | 18,800 | 2,525 |
| 2021-08-06 | 4,895 | 4,970 | 4,800 | 4,865 | 27,900 | 2,432.50 |
| 2021-08-05 | 5,320 | 5,380 | 4,850 | 4,850 | 54,600 | 2,425 |
| 2021-08-04 | 5,410 | 5,500 | 5,180 | 5,240 | 45,300 | 2,620 |
| 2021-08-03 | 5,100 | 5,520 | 5,090 | 5,310 | 61,200 | 2,655 |
| 2021-08-02 | 4,795 | 5,350 | 4,790 | 5,150 | 115,700 | 2,575 |
| 2021-07-30 | 4,730 | 4,845 | 4,345 | 4,730 | 230,900 | 2,365 |
| 2021-07-29 | 5,070 | 5,110 | 4,890 | 5,040 | 65,000 | 2,520 |
| 2021-07-28 | 5,060 | 5,060 | 4,890 | 5,020 | 33,200 | 2,510 |
| 2021-07-27 | 5,120 | 5,190 | 4,965 | 5,030 | 41,700 | 2,515 |
| 2021-07-26 | 5,160 | 5,240 | 4,990 | 5,020 | 67,600 | 2,510 |
| 2021-07-21 | 4,835 | 5,010 | 4,750 | 4,965 | 51,000 | 2,482.50 |
| 2021-07-20 | 4,800 | 4,950 | 4,665 | 4,665 | 57,700 | 2,332.50 |
| 2021-07-19 | 4,775 | 4,870 | 4,715 | 4,870 | 34,400 | 2,435 |
| 2021-07-16 | 4,590 | 4,845 | 4,575 | 4,805 | 39,300 | 2,402.50 |
| 2021-07-15 | 4,650 | 4,695 | 4,550 | 4,590 | 44,200 | 2,295 |
| 2021-07-14 | 4,775 | 4,785 | 4,655 | 4,705 | 35,000 | 2,352.50 |
| 2021-07-13 | 4,735 | 4,835 | 4,715 | 4,750 | 24,400 | 2,375 |
| 2021-07-12 | 4,785 | 4,830 | 4,705 | 4,780 | 24,500 | 2,390 |
| 2021-07-09 | 4,710 | 4,860 | 4,705 | 4,820 | 28,600 | 2,410 |
| 2021-07-08 | 4,985 | 5,000 | 4,735 | 4,820 | 61,000 | 2,410 |
| 2021-07-07 | 4,990 | 5,040 | 4,925 | 4,995 | 34,200 | 2,497.50 |
| 2021-07-06 | 4,875 | 5,150 | 4,835 | 5,140 | 45,100 | 2,570 |
| 2021-07-05 | 5,020 | 5,020 | 4,835 | 4,880 | 44,200 | 2,440 |
| 2021-07-02 | 4,885 | 5,100 | 4,835 | 5,080 | 38,100 | 2,540 |
| 2021-07-01 | 5,010 | 5,020 | 4,880 | 4,955 | 44,100 | 2,477.50 |
| 2021-06-30 | 5,180 | 5,190 | 4,990 | 5,050 | 38,100 | 2,525 |
| 2021-06-29 | 5,300 | 5,320 | 5,100 | 5,120 | 37,500 | 2,560 |
| 2021-06-28 | 5,330 | 5,430 | 5,260 | 5,260 | 17,100 | 2,630 |
| 2021-06-25 | 5,280 | 5,380 | 5,220 | 5,340 | 21,400 | 2,670 |
| 2021-06-24 | 5,630 | 5,630 | 5,280 | 5,310 | 61,000 | 2,655 |
| 2021-06-23 | 5,390 | 5,650 | 5,390 | 5,650 | 53,800 | 2,825 |
| 2021-06-22 | 5,230 | 5,360 | 5,150 | 5,310 | 26,600 | 2,655 |
| 2021-06-21 | 5,090 | 5,320 | 5,050 | 5,220 | 35,600 | 2,610 |
| 2021-06-18 | 5,440 | 5,520 | 5,150 | 5,150 | 40,400 | 2,575 |
| 2021-06-17 | 5,370 | 5,370 | 5,170 | 5,360 | 40,000 | 2,680 |
| 2021-06-16 | 5,200 | 5,420 | 5,180 | 5,400 | 36,300 | 2,700 |
| 2021-06-15 | 5,510 | 5,510 | 5,180 | 5,280 | 61,800 | 2,640 |
| 2021-06-14 | 5,550 | 5,600 | 5,450 | 5,540 | 29,800 | 2,770 |
| 2021-06-11 | 5,540 | 5,680 | 5,360 | 5,440 | 45,600 | 2,720 |
| 2021-06-10 | 5,770 | 5,810 | 5,450 | 5,530 | 74,800 | 2,765 |
| 2021-06-09 | 5,830 | 5,940 | 5,730 | 5,810 | 19,200 | 2,905 |
| 2021-06-08 | 5,890 | 6,010 | 5,820 | 5,820 | 28,600 | 2,910 |
| 2021-06-07 | 5,700 | 6,040 | 5,670 | 5,910 | 65,500 | 2,955 |
| 2021-06-04 | 5,700 | 5,790 | 5,570 | 5,580 | 30,600 | 2,790 |
| 2021-06-03 | 5,770 | 5,770 | 5,560 | 5,690 | 43,100 | 2,845 |
| 2021-06-02 | 5,680 | 5,980 | 5,660 | 5,770 | 29,900 | 2,885 |
| 2021-06-01 | 5,830 | 5,890 | 5,590 | 5,850 | 49,900 | 2,925 |
| 2021-05-31 | 6,050 | 6,210 | 5,770 | 5,810 | 50,700 | 2,905 |
| 2021-05-28 | 6,230 | 6,230 | 5,810 | 6,050 | 65,400 | 3,025 |
| 2021-05-27 | 6,400 | 6,530 | 6,040 | 6,050 | 83,700 | 3,025 |
| 2021-05-26 | 5,830 | 6,350 | 5,790 | 6,250 | 90,300 | 3,125 |
| 2021-05-25 | 5,800 | 6,020 | 5,690 | 5,780 | 54,100 | 2,890 |
| 2021-05-24 | 5,860 | 5,920 | 5,510 | 5,650 | 81,900 | 2,825 |
| 2021-05-21 | 6,000 | 6,180 | 5,750 | 6,060 | 71,700 | 3,030 |
| 2021-05-20 | 5,600 | 5,980 | 5,600 | 5,940 | 82,900 | 2,970 |
| 2021-05-19 | 5,290 | 5,700 | 5,120 | 5,500 | 67,000 | 2,750 |
| 2021-05-18 | 5,180 | 5,310 | 5,090 | 5,240 | 26,000 | 2,620 |
| 2021-05-17 | 5,300 | 5,520 | 4,940 | 5,080 | 84,800 | 2,540 |
| 2021-05-14 | 5,300 | 5,740 | 5,070 | 5,580 | 92,500 | 2,790 |
| 2021-05-13 | 5,930 | 5,930 | 5,170 | 5,170 | 195,400 | 2,585 |
| 2021-05-12 | 5,940 | 6,290 | 5,800 | 6,170 | 80,600 | 3,085 |
| 2021-05-11 | 5,880 | 6,110 | 5,640 | 6,040 | 127,500 | 3,020 |
| 2021-05-10 | 5,100 | 5,870 | 5,080 | 5,760 | 162,700 | 2,880 |
| 2021-05-07 | 4,895 | 5,270 | 4,720 | 5,200 | 205,300 | 2,600 |
| 2021-05-06 | 4,795 | 4,825 | 4,740 | 4,825 | 41,800 | 2,412.50 |
| 2021-04-30 | 4,200 | 4,200 | 4,035 | 4,125 | 35,900 | 2,062.50 |
| 2021-04-28 | 4,175 | 4,250 | 4,100 | 4,225 | 23,700 | 2,112.50 |
| 2021-04-27 | 4,255 | 4,255 | 4,170 | 4,205 | 12,100 | 2,102.50 |
| 2021-04-26 | 4,375 | 4,375 | 4,250 | 4,255 | 6,100 | 2,127.50 |
| 2021-04-23 | 4,355 | 4,465 | 4,315 | 4,340 | 9,700 | 2,170 |
| 2021-04-22 | 4,355 | 4,445 | 4,335 | 4,425 | 10,400 | 2,212.50 |
| 2021-04-21 | 4,420 | 4,440 | 4,245 | 4,355 | 24,200 | 2,177.50 |
| 2021-04-20 | 4,665 | 4,665 | 4,465 | 4,490 | 16,500 | 2,245 |
| 2021-04-19 | 4,700 | 4,740 | 4,605 | 4,670 | 10,500 | 2,335 |
| 2021-04-16 | 4,620 | 4,780 | 4,620 | 4,700 | 18,900 | 2,350 |
| 2021-04-15 | 4,660 | 4,685 | 4,570 | 4,595 | 11,800 | 2,297.50 |
| 2021-04-14 | 4,615 | 4,755 | 4,550 | 4,660 | 26,200 | 2,330 |
| 2021-04-13 | 4,690 | 4,715 | 4,575 | 4,605 | 21,900 | 2,302.50 |
| 2021-04-12 | 4,645 | 4,875 | 4,630 | 4,750 | 37,300 | 2,375 |
| 2021-04-09 | 4,560 | 4,765 | 4,450 | 4,610 | 37,900 | 2,305 |
| 2021-04-08 | 4,480 | 4,595 | 4,360 | 4,560 | 18,600 | 2,280 |
| 2021-04-07 | 4,285 | 4,500 | 4,285 | 4,475 | 14,300 | 2,237.50 |
| 2021-04-06 | 4,330 | 4,345 | 4,210 | 4,285 | 11,500 | 2,142.50 |
| 2021-04-05 | 4,505 | 4,545 | 4,340 | 4,395 | 20,300 | 2,197.50 |
| 2021-04-02 | 4,565 | 4,590 | 4,460 | 4,500 | 14,100 | 2,250 |
| 2021-04-01 | 4,340 | 4,570 | 4,340 | 4,495 | 27,800 | 2,247.50 |
| 2021-03-31 | 4,265 | 4,390 | 4,200 | 4,345 | 19,200 | 2,172.50 |
| 2021-03-30 | 4,070 | 4,320 | 4,055 | 4,315 | 23,100 | 2,157.50 |
| 2021-03-29 | 4,305 | 4,305 | 4,090 | 4,120 | 31,000 | 2,060 |
| 2021-03-26 | 4,225 | 4,355 | 4,160 | 4,290 | 13,300 | 2,145 |
| 2021-03-25 | 4,190 | 4,305 | 3,990 | 4,225 | 40,300 | 2,112.50 |
| 2021-03-24 | 4,395 | 4,435 | 4,270 | 4,330 | 21,400 | 2,165 |
| 2021-03-23 | 4,400 | 4,535 | 4,380 | 4,480 | 17,500 | 2,240 |
| 2021-03-22 | 4,590 | 4,590 | 4,330 | 4,360 | 38,700 | 2,180 |
| 2021-03-19 | 4,740 | 4,740 | 4,550 | 4,630 | 23,300 | 2,315 |
| 2021-03-18 | 4,815 | 4,830 | 4,705 | 4,730 | 10,600 | 2,365 |
| 2021-03-17 | 4,500 | 4,830 | 4,500 | 4,745 | 29,600 | 2,372.50 |
| 2021-03-16 | 4,630 | 4,700 | 4,470 | 4,570 | 17,600 | 2,285 |
| 2021-03-15 | 4,610 | 4,675 | 4,510 | 4,630 | 21,800 | 2,315 |
| 2021-03-12 | 4,865 | 4,865 | 4,610 | 4,680 | 41,300 | 2,340 |
| 2021-03-11 | 4,470 | 4,780 | 4,470 | 4,695 | 53,700 | 2,347.50 |
| 2021-03-10 | 4,340 | 4,545 | 4,300 | 4,480 | 53,200 | 2,240 |
| 2021-03-09 | 4,100 | 4,285 | 3,960 | 4,215 | 37,100 | 2,107.50 |
| 2021-03-08 | 4,350 | 4,355 | 4,080 | 4,120 | 36,000 | 2,060 |
| 2021-03-05 | 4,195 | 4,305 | 3,930 | 4,290 | 67,300 | 2,145 |
| 2021-03-04 | 4,400 | 4,440 | 4,080 | 4,240 | 60,000 | 2,120 |
| 2021-03-03 | 4,350 | 4,405 | 4,195 | 4,400 | 34,900 | 2,200 |
| 2021-03-02 | 4,300 | 4,475 | 4,175 | 4,305 | 67,700 | 2,152.50 |
| 2021-03-01 | 4,060 | 4,205 | 3,975 | 4,200 | 39,300 | 2,100 |
| 2021-02-26 | 3,905 | 4,060 | 3,810 | 4,020 | 63,300 | 2,010 |
| 2021-02-25 | 3,935 | 4,140 | 3,920 | 4,100 | 55,600 | 2,050 |
| 2021-02-24 | 3,950 | 3,970 | 3,800 | 3,800 | 47,800 | 1,900 |
| 2021-02-22 | 3,870 | 4,060 | 3,870 | 3,995 | 35,200 | 1,997.50 |
| 2021-02-19 | 4,075 | 4,075 | 3,760 | 3,865 | 63,400 | 1,932.50 |
| 2021-02-18 | 4,000 | 4,135 | 3,985 | 4,075 | 33,700 | 2,037.50 |
| 2021-02-17 | 4,010 | 4,075 | 3,855 | 4,050 | 49,900 | 2,025 |
| 2021-02-16 | 3,955 | 4,150 | 3,925 | 4,030 | 81,100 | 2,015 |
| 2021-02-15 | 3,940 | 3,980 | 3,795 | 3,885 | 57,200 | 1,942.50 |
| 2021-02-12 | 3,865 | 4,010 | 3,865 | 3,920 | 80,000 | 1,960 |
| 2021-02-10 | 3,795 | 3,970 | 3,725 | 3,860 | 95,800 | 1,930 |
| 2021-02-09 | 3,760 | 3,775 | 3,570 | 3,725 | 101,400 | 1,862.50 |
| 2021-02-08 | 3,590 | 3,850 | 3,590 | 3,805 | 125,300 | 1,902.50 |
| 2021-02-05 | 3,550 | 3,645 | 3,500 | 3,520 | 54,300 | 1,760 |
| 2021-02-04 | 3,630 | 3,700 | 3,455 | 3,500 | 89,700 | 1,750 |
| 2021-02-03 | 3,605 | 3,740 | 3,595 | 3,680 | 81,700 | 1,840 |
| 2021-02-02 | 3,500 | 3,660 | 3,500 | 3,595 | 92,200 | 1,797.50 |
| 2021-02-01 | 3,555 | 3,645 | 3,400 | 3,435 | 114,500 | 1,717.50 |
| 2021-01-29 | 3,825 | 3,840 | 3,345 | 3,650 | 293,200 | 1,825 |
| 2021-01-28 | 4,035 | 4,200 | 3,895 | 3,895 | 275,700 | 1,947.50 |
| 2021-01-27 | 9,450 | 9,560 | 8,950 | 9,190 | 49,300 | 2,297.50 |
| 2021-01-26 | 9,450 | 9,470 | 9,130 | 9,350 | 24,000 | 2,337.50 |
| 2021-01-25 | 9,860 | 9,860 | 9,290 | 9,350 | 40,700 | 2,337.50 |
| 2021-01-22 | 9,800 | 10,370 | 9,800 | 9,810 | 35,000 | 2,452.50 |
| 2021-01-21 | 9,750 | 10,720 | 9,600 | 9,870 | 78,300 | 2,467.50 |
| 2021-01-20 | 9,520 | 9,650 | 9,380 | 9,650 | 10,100 | 2,412.50 |
| 2021-01-19 | 9,700 | 9,750 | 9,370 | 9,490 | 12,300 | 2,372.50 |
| 2021-01-18 | 9,500 | 9,850 | 9,420 | 9,480 | 27,600 | 2,370 |
| 2021-01-15 | 9,260 | 9,780 | 9,260 | 9,700 | 26,300 | 2,425 |
| 2021-01-14 | 9,200 | 9,440 | 9,080 | 9,150 | 19,900 | 2,287.50 |
| 2021-01-13 | 9,080 | 9,140 | 8,940 | 9,070 | 9,400 | 2,267.50 |
| 2021-01-12 | 9,110 | 9,230 | 8,860 | 8,930 | 11,500 | 2,232.50 |
| 2021-01-08 | 8,720 | 9,250 | 8,720 | 9,110 | 21,000 | 2,277.50 |
| 2021-01-07 | 9,090 | 9,090 | 8,550 | 8,650 | 22,700 | 2,162.50 |
| 2021-01-06 | 9,400 | 9,510 | 8,840 | 8,940 | 36,000 | 2,235 |
| 2021-01-05 | 9,690 | 9,980 | 9,020 | 9,400 | 28,000 | 2,350 |
| 2021-01-04 | 9,570 | 10,130 | 9,500 | 9,840 | 36,900 | 2,460 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株
