3498 霞ヶ関キャピタル(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 | 2,734 | 2,739 | 2,641 | 2,647 | 192,000 | 2,647 |
| 2021-12-29 | 2,830 | 2,830 | 2,683 | 2,734 | 227,400 | 2,734 |
| 2021-12-28 | 2,829 | 2,921 | 2,761 | 2,830 | 589,200 | 2,830 |
| 2021-12-27 | 2,927 | 2,929 | 2,805 | 2,829 | 262,100 | 2,829 |
| 2021-12-24 | 3,010 | 3,055 | 2,965 | 2,977 | 140,400 | 2,977 |
| 2021-12-23 | 3,080 | 3,145 | 2,982 | 3,015 | 111,900 | 3,015 |
| 2021-12-22 | 3,070 | 3,180 | 2,980 | 3,080 | 195,500 | 3,080 |
| 2021-12-21 | 2,922 | 3,140 | 2,887 | 2,992 | 327,800 | 2,992 |
| 2021-12-20 | 3,095 | 3,095 | 2,961 | 2,967 | 281,900 | 2,967 |
| 2021-12-17 | 3,225 | 3,230 | 3,090 | 3,135 | 156,900 | 3,135 |
| 2021-12-16 | 3,385 | 3,440 | 3,245 | 3,255 | 135,800 | 3,255 |
| 2021-12-15 | 3,440 | 3,465 | 3,210 | 3,325 | 272,300 | 3,325 |
| 2021-12-14 | 3,335 | 3,680 | 3,270 | 3,510 | 433,200 | 3,510 |
| 2021-12-13 | 3,520 | 3,520 | 3,520 | 3,520 | 19,800 | 3,520 |
| 2021-12-10 | 4,190 | 4,325 | 4,110 | 4,220 | 162,500 | 4,220 |
| 2021-12-09 | 4,230 | 4,370 | 4,185 | 4,190 | 153,000 | 4,190 |
| 2021-12-08 | 4,395 | 4,490 | 4,090 | 4,185 | 242,000 | 4,185 |
| 2021-12-07 | 4,420 | 4,675 | 4,280 | 4,335 | 361,200 | 4,335 |
| 2021-12-06 | 4,300 | 4,455 | 4,175 | 4,280 | 183,200 | 4,280 |
| 2021-12-03 | 4,330 | 4,475 | 3,965 | 4,400 | 509,600 | 4,400 |
| 2021-12-02 | 4,440 | 4,520 | 4,200 | 4,440 | 398,100 | 4,440 |
| 2021-12-01 | 5,160 | 5,240 | 4,450 | 4,580 | 627,600 | 4,580 |
| 2021-11-30 | 5,520 | 5,800 | 5,180 | 5,200 | 351,200 | 5,200 |
| 2021-11-29 | 5,870 | 5,980 | 5,310 | 5,420 | 446,000 | 5,420 |
| 2021-11-26 | 6,150 | 6,490 | 5,910 | 5,990 | 908,500 | 5,990 |
| 2021-11-25 | 5,910 | 6,100 | 5,610 | 5,790 | 316,200 | 5,790 |
| 2021-11-24 | 5,490 | 5,950 | 5,220 | 5,820 | 388,800 | 5,820 |
| 2021-11-22 | 5,330 | 5,470 | 5,130 | 5,440 | 204,300 | 5,440 |
| 2021-11-19 | 5,790 | 5,800 | 5,260 | 5,370 | 297,300 | 5,370 |
| 2021-11-18 | 5,270 | 5,690 | 5,210 | 5,550 | 305,800 | 5,550 |
| 2021-11-17 | 5,300 | 5,800 | 5,170 | 5,550 | 508,900 | 5,550 |
| 2021-11-16 | 5,310 | 5,640 | 4,985 | 5,100 | 571,800 | 5,100 |
| 2021-11-15 | 4,460 | 4,955 | 4,445 | 4,955 | 476,800 | 4,955 |
| 2021-11-12 | 4,350 | 4,730 | 4,200 | 4,255 | 276,300 | 4,255 |
| 2021-11-11 | 4,745 | 4,830 | 4,115 | 4,420 | 635,400 | 4,420 |
| 2021-11-10 | 4,495 | 4,905 | 4,485 | 4,815 | 288,000 | 4,815 |
| 2021-11-09 | 4,455 | 4,550 | 4,350 | 4,510 | 171,100 | 4,510 |
| 2021-11-08 | 4,265 | 4,575 | 4,165 | 4,525 | 318,300 | 4,525 |
| 2021-11-05 | 3,885 | 4,420 | 3,885 | 4,300 | 426,200 | 4,300 |
| 2021-11-04 | 4,000 | 4,025 | 3,835 | 3,865 | 122,600 | 3,865 |
| 2021-11-02 | 3,900 | 4,005 | 3,820 | 3,955 | 124,800 | 3,955 |
| 2021-11-01 | 3,935 | 4,075 | 3,830 | 3,935 | 235,700 | 3,935 |
| 2021-10-29 | 3,740 | 4,175 | 3,720 | 3,920 | 640,100 | 3,920 |
| 2021-10-28 | 3,655 | 3,820 | 3,580 | 3,690 | 173,700 | 3,690 |
| 2021-10-27 | 3,650 | 3,725 | 3,540 | 3,705 | 225,500 | 3,705 |
| 2021-10-26 | 3,335 | 3,860 | 3,320 | 3,730 | 402,300 | 3,730 |
| 2021-10-25 | 3,245 | 3,455 | 3,215 | 3,320 | 188,200 | 3,320 |
| 2021-10-22 | 3,190 | 3,340 | 3,115 | 3,290 | 178,700 | 3,290 |
| 2021-10-21 | 3,020 | 3,360 | 2,991 | 3,260 | 354,300 | 3,260 |
| 2021-10-20 | 3,075 | 3,140 | 2,966 | 3,020 | 164,700 | 3,020 |
| 2021-10-19 | 3,080 | 3,245 | 3,070 | 3,200 | 187,400 | 3,200 |
| 2021-10-18 | 2,990 | 3,120 | 2,899 | 3,110 | 162,000 | 3,110 |
| 2021-10-15 | 2,948 | 3,130 | 2,897 | 3,130 | 196,000 | 3,130 |
| 2021-10-14 | 2,957 | 3,020 | 2,755 | 2,809 | 258,300 | 2,809 |
| 2021-10-13 | 3,020 | 3,065 | 2,900 | 2,999 | 220,300 | 2,999 |
| 2021-10-12 | 3,165 | 3,165 | 3,015 | 3,070 | 187,700 | 3,070 |
| 2021-10-11 | 3,115 | 3,245 | 3,040 | 3,165 | 325,400 | 3,165 |
| 2021-10-08 | 3,170 | 3,400 | 2,991 | 3,180 | 1,423,600 | 3,180 |
| 2021-10-07 | 2,919 | 2,919 | 2,919 | 2,919 | 34,500 | 2,919 |
| 2021-10-06 | 2,373 | 2,489 | 2,358 | 2,419 | 116,800 | 2,419 |
| 2021-10-05 | 2,304 | 2,372 | 2,199 | 2,283 | 55,300 | 2,283 |
| 2021-10-04 | 2,500 | 2,539 | 2,292 | 2,340 | 109,000 | 2,340 |
| 2021-10-01 | 2,219 | 2,400 | 2,200 | 2,353 | 117,700 | 2,353 |
| 2021-09-30 | 2,162 | 2,222 | 2,131 | 2,192 | 31,700 | 2,192 |
| 2021-09-29 | 2,100 | 2,169 | 2,061 | 2,162 | 22,000 | 2,162 |
| 2021-09-28 | 2,185 | 2,207 | 2,086 | 2,117 | 25,900 | 2,117 |
| 2021-09-27 | 2,101 | 2,234 | 2,101 | 2,207 | 69,700 | 2,207 |
| 2021-09-24 | 2,134 | 2,164 | 2,100 | 2,100 | 35,800 | 2,100 |
| 2021-09-22 | 2,060 | 2,150 | 2,020 | 2,116 | 34,700 | 2,116 |
| 2021-09-21 | 1,974 | 2,077 | 1,955 | 2,060 | 36,600 | 2,060 |
| 2021-09-17 | 2,035 | 2,045 | 2,018 | 2,038 | 9,700 | 2,038 |
| 2021-09-16 | 2,100 | 2,100 | 1,995 | 2,033 | 32,400 | 2,033 |
| 2021-09-15 | 2,120 | 2,120 | 2,065 | 2,090 | 16,600 | 2,090 |
| 2021-09-14 | 2,130 | 2,165 | 2,105 | 2,121 | 26,100 | 2,121 |
| 2021-09-13 | 2,102 | 2,131 | 2,090 | 2,120 | 17,600 | 2,120 |
| 2021-09-10 | 2,049 | 2,122 | 2,039 | 2,122 | 26,600 | 2,122 |
| 2021-09-09 | 2,044 | 2,048 | 2,021 | 2,038 | 10,600 | 2,038 |
| 2021-09-08 | 2,016 | 2,049 | 2,013 | 2,049 | 21,500 | 2,049 |
| 2021-09-07 | 2,065 | 2,065 | 2,015 | 2,029 | 15,200 | 2,029 |
| 2021-09-06 | 2,018 | 2,060 | 2,018 | 2,031 | 32,600 | 2,031 |
| 2021-09-03 | 2,033 | 2,034 | 2,008 | 2,019 | 16,000 | 2,019 |
| 2021-09-02 | 2,025 | 2,040 | 2,014 | 2,033 | 21,800 | 2,033 |
| 2021-09-01 | 2,087 | 2,087 | 2,041 | 2,064 | 32,300 | 2,064 |
| 2021-08-31 | 2,197 | 2,200 | 2,075 | 2,130 | 94,500 | 2,130 |
| 2021-08-30 | 1,973 | 2,080 | 1,950 | 2,047 | 56,000 | 2,047 |
| 2021-08-27 | 4,190 | 4,220 | 4,155 | 4,185 | 19,500 | 2,092.50 |
| 2021-08-26 | 4,090 | 4,290 | 4,090 | 4,200 | 23,900 | 2,100 |
| 2021-08-25 | 4,040 | 4,090 | 4,040 | 4,070 | 5,700 | 2,035 |
| 2021-08-24 | 4,000 | 4,095 | 4,000 | 4,065 | 9,000 | 2,032.50 |
| 2021-08-23 | 3,980 | 4,035 | 3,980 | 4,000 | 6,100 | 2,000 |
| 2021-08-20 | 4,000 | 4,020 | 3,950 | 3,960 | 11,900 | 1,980 |
| 2021-08-19 | 4,110 | 4,135 | 4,025 | 4,025 | 8,600 | 2,012.50 |
| 2021-08-18 | 3,980 | 4,135 | 3,970 | 4,085 | 17,700 | 2,042.50 |
| 2021-08-17 | 4,030 | 4,030 | 3,985 | 3,985 | 5,400 | 1,992.50 |
| 2021-08-16 | 4,085 | 4,110 | 4,000 | 4,025 | 20,600 | 2,012.50 |
| 2021-08-13 | 3,920 | 3,935 | 3,900 | 3,930 | 4,000 | 1,965 |
| 2021-08-12 | 3,945 | 3,955 | 3,900 | 3,935 | 5,600 | 1,967.50 |
| 2021-08-11 | 3,945 | 3,945 | 3,885 | 3,935 | 5,600 | 1,967.50 |
| 2021-08-10 | 3,790 | 3,945 | 3,790 | 3,945 | 8,400 | 1,972.50 |
| 2021-08-06 | 3,915 | 3,915 | 3,725 | 3,790 | 13,500 | 1,895 |
| 2021-08-05 | 3,935 | 3,975 | 3,855 | 3,865 | 14,600 | 1,932.50 |
| 2021-08-04 | 3,990 | 4,020 | 3,940 | 3,975 | 12,200 | 1,987.50 |
| 2021-08-03 | 3,995 | 4,000 | 3,925 | 3,990 | 6,800 | 1,995 |
| 2021-08-02 | 4,010 | 4,010 | 3,885 | 3,985 | 22,100 | 1,992.50 |
| 2021-07-30 | 3,965 | 4,035 | 3,950 | 4,010 | 23,400 | 2,005 |
| 2021-07-29 | 3,855 | 3,955 | 3,855 | 3,930 | 18,100 | 1,965 |
| 2021-07-28 | 3,880 | 3,895 | 3,790 | 3,820 | 33,200 | 1,910 |
| 2021-07-27 | 3,740 | 3,765 | 3,740 | 3,745 | 2,500 | 1,872.50 |
| 2021-07-26 | 3,840 | 3,840 | 3,700 | 3,730 | 10,000 | 1,865 |
| 2021-07-21 | 3,865 | 3,875 | 3,760 | 3,810 | 13,000 | 1,905 |
| 2021-07-20 | 3,710 | 3,890 | 3,710 | 3,865 | 19,800 | 1,932.50 |
| 2021-07-19 | 3,805 | 3,830 | 3,695 | 3,775 | 18,200 | 1,887.50 |
| 2021-07-16 | 3,850 | 3,850 | 3,770 | 3,805 | 7,300 | 1,902.50 |
| 2021-07-15 | 3,770 | 3,860 | 3,765 | 3,810 | 23,200 | 1,905 |
| 2021-07-14 | 3,720 | 3,780 | 3,705 | 3,770 | 10,500 | 1,885 |
| 2021-07-13 | 3,665 | 3,720 | 3,665 | 3,720 | 6,900 | 1,860 |
| 2021-07-12 | 3,720 | 3,745 | 3,665 | 3,665 | 18,600 | 1,832.50 |
| 2021-07-09 | 3,510 | 3,655 | 3,485 | 3,650 | 44,900 | 1,825 |
| 2021-07-08 | 3,795 | 3,795 | 3,560 | 3,570 | 46,900 | 1,785 |
| 2021-07-07 | 3,905 | 3,910 | 3,690 | 3,760 | 61,700 | 1,880 |
| 2021-07-06 | 3,950 | 3,980 | 3,910 | 3,935 | 31,500 | 1,967.50 |
| 2021-07-05 | 4,000 | 4,060 | 3,905 | 3,940 | 107,700 | 1,970 |
| 2021-07-02 | 4,245 | 4,340 | 4,210 | 4,340 | 38,900 | 2,170 |
| 2021-07-01 | 4,255 | 4,255 | 4,180 | 4,205 | 13,700 | 2,102.50 |
| 2021-06-30 | 4,370 | 4,370 | 4,200 | 4,240 | 17,700 | 2,120 |
| 2021-06-29 | 4,410 | 4,420 | 4,295 | 4,310 | 16,900 | 2,155 |
| 2021-06-28 | 4,190 | 4,405 | 4,190 | 4,370 | 27,400 | 2,185 |
| 2021-06-25 | 4,140 | 4,190 | 4,140 | 4,160 | 7,300 | 2,080 |
| 2021-06-24 | 4,165 | 4,170 | 4,115 | 4,135 | 7,600 | 2,067.50 |
| 2021-06-23 | 4,180 | 4,190 | 4,120 | 4,180 | 8,500 | 2,090 |
| 2021-06-22 | 4,160 | 4,210 | 4,115 | 4,180 | 14,100 | 2,090 |
| 2021-06-21 | 4,225 | 4,225 | 4,070 | 4,100 | 42,200 | 2,050 |
| 2021-06-18 | 4,345 | 4,375 | 4,275 | 4,275 | 10,600 | 2,137.50 |
| 2021-06-17 | 4,280 | 4,315 | 4,235 | 4,295 | 15,300 | 2,147.50 |
| 2021-06-16 | 4,350 | 4,350 | 4,280 | 4,295 | 6,400 | 2,147.50 |
| 2021-06-15 | 4,320 | 4,320 | 4,275 | 4,305 | 14,400 | 2,152.50 |
| 2021-06-14 | 4,360 | 4,375 | 4,250 | 4,320 | 26,200 | 2,160 |
| 2021-06-11 | 4,515 | 4,550 | 4,360 | 4,400 | 28,400 | 2,200 |
| 2021-06-10 | 4,365 | 4,440 | 4,280 | 4,425 | 17,100 | 2,212.50 |
| 2021-06-09 | 4,230 | 4,290 | 4,230 | 4,255 | 5,700 | 2,127.50 |
| 2021-06-08 | 4,200 | 4,270 | 4,200 | 4,250 | 10,000 | 2,125 |
| 2021-06-07 | 4,215 | 4,260 | 4,190 | 4,220 | 6,300 | 2,110 |
| 2021-06-04 | 4,280 | 4,285 | 4,180 | 4,210 | 20,800 | 2,105 |
| 2021-06-03 | 4,350 | 4,350 | 4,250 | 4,330 | 15,500 | 2,165 |
| 2021-06-02 | 4,390 | 4,455 | 4,330 | 4,355 | 16,700 | 2,177.50 |
| 2021-06-01 | 4,370 | 4,400 | 4,325 | 4,375 | 7,900 | 2,187.50 |
| 2021-05-31 | 4,370 | 4,450 | 4,280 | 4,335 | 16,800 | 2,167.50 |
| 2021-05-28 | 4,400 | 4,420 | 4,340 | 4,390 | 14,800 | 2,195 |
| 2021-05-27 | 4,505 | 4,505 | 4,350 | 4,400 | 42,400 | 2,200 |
| 2021-05-26 | 4,600 | 4,600 | 4,445 | 4,540 | 23,100 | 2,270 |
| 2021-05-25 | 4,680 | 4,690 | 4,590 | 4,605 | 14,900 | 2,302.50 |
| 2021-05-24 | 4,690 | 4,715 | 4,650 | 4,665 | 7,200 | 2,332.50 |
| 2021-05-21 | 4,795 | 4,805 | 4,650 | 4,685 | 13,500 | 2,342.50 |
| 2021-05-20 | 4,565 | 4,775 | 4,565 | 4,725 | 11,600 | 2,362.50 |
| 2021-05-19 | 4,535 | 4,635 | 4,535 | 4,575 | 9,400 | 2,287.50 |
| 2021-05-18 | 4,620 | 4,660 | 4,565 | 4,600 | 7,900 | 2,300 |
| 2021-05-17 | 4,770 | 4,770 | 4,520 | 4,555 | 18,600 | 2,277.50 |
| 2021-05-14 | 4,555 | 4,705 | 4,535 | 4,705 | 13,500 | 2,352.50 |
| 2021-05-13 | 4,560 | 4,665 | 4,460 | 4,540 | 26,600 | 2,270 |
| 2021-05-12 | 4,740 | 4,840 | 4,540 | 4,610 | 31,900 | 2,305 |
| 2021-05-11 | 4,835 | 4,945 | 4,735 | 4,760 | 16,200 | 2,380 |
| 2021-05-10 | 4,960 | 4,965 | 4,810 | 4,885 | 13,200 | 2,442.50 |
| 2021-05-07 | 4,840 | 5,020 | 4,735 | 4,930 | 27,000 | 2,465 |
| 2021-05-06 | 4,765 | 4,900 | 4,765 | 4,840 | 8,100 | 2,420 |
| 2021-04-30 | 4,845 | 4,850 | 4,740 | 4,800 | 11,300 | 2,400 |
| 2021-04-28 | 4,915 | 4,930 | 4,830 | 4,830 | 14,600 | 2,415 |
| 2021-04-27 | 5,150 | 5,150 | 4,920 | 4,955 | 32,500 | 2,477.50 |
| 2021-04-26 | 5,100 | 5,210 | 5,070 | 5,140 | 8,000 | 2,570 |
| 2021-04-23 | 5,100 | 5,260 | 5,060 | 5,060 | 13,100 | 2,530 |
| 2021-04-22 | 5,070 | 5,270 | 5,070 | 5,150 | 14,600 | 2,575 |
| 2021-04-21 | 5,110 | 5,170 | 4,955 | 5,070 | 32,300 | 2,535 |
| 2021-04-20 | 5,300 | 5,320 | 5,160 | 5,270 | 22,100 | 2,635 |
| 2021-04-19 | 5,480 | 5,480 | 5,300 | 5,340 | 18,200 | 2,670 |
| 2021-04-16 | 5,560 | 5,560 | 5,400 | 5,490 | 14,600 | 2,745 |
| 2021-04-15 | 5,590 | 5,590 | 5,370 | 5,520 | 32,200 | 2,760 |
| 2021-04-14 | 5,250 | 5,630 | 5,250 | 5,560 | 43,100 | 2,780 |
| 2021-04-13 | 5,290 | 5,330 | 5,100 | 5,310 | 26,100 | 2,655 |
| 2021-04-12 | 5,200 | 5,290 | 5,030 | 5,290 | 29,500 | 2,645 |
| 2021-04-09 | 5,290 | 5,290 | 5,020 | 5,040 | 40,800 | 2,520 |
| 2021-04-08 | 5,010 | 5,350 | 4,940 | 5,290 | 49,500 | 2,645 |
| 2021-04-07 | 4,885 | 5,250 | 4,855 | 5,100 | 90,600 | 2,550 |
| 2021-04-06 | 4,590 | 5,030 | 4,590 | 4,870 | 140,800 | 2,435 |
| 2021-04-05 | 4,300 | 4,560 | 4,260 | 4,520 | 36,800 | 2,260 |
| 2021-04-02 | 4,365 | 4,500 | 4,225 | 4,450 | 37,500 | 2,225 |
| 2021-04-01 | 4,435 | 4,570 | 4,350 | 4,380 | 32,200 | 2,190 |
| 2021-03-31 | 4,280 | 4,420 | 4,260 | 4,420 | 30,700 | 2,210 |
| 2021-03-30 | 4,275 | 4,315 | 4,230 | 4,280 | 6,100 | 2,140 |
| 2021-03-29 | 4,240 | 4,380 | 4,240 | 4,305 | 20,100 | 2,152.50 |
| 2021-03-26 | 4,175 | 4,275 | 4,115 | 4,240 | 9,200 | 2,120 |
| 2021-03-25 | 4,075 | 4,150 | 4,060 | 4,115 | 6,500 | 2,057.50 |
| 2021-03-24 | 4,155 | 4,200 | 4,070 | 4,110 | 18,500 | 2,055 |
| 2021-03-23 | 4,360 | 4,370 | 4,200 | 4,285 | 20,600 | 2,142.50 |
| 2021-03-22 | 4,210 | 4,400 | 4,210 | 4,395 | 33,300 | 2,197.50 |
| 2021-03-19 | 4,120 | 4,210 | 4,120 | 4,210 | 10,400 | 2,105 |
| 2021-03-18 | 4,200 | 4,225 | 4,080 | 4,135 | 9,700 | 2,067.50 |
| 2021-03-17 | 4,180 | 4,210 | 4,135 | 4,180 | 7,300 | 2,090 |
| 2021-03-16 | 4,150 | 4,235 | 4,115 | 4,180 | 16,000 | 2,090 |
| 2021-03-15 | 4,135 | 4,155 | 4,070 | 4,150 | 9,800 | 2,075 |
| 2021-03-12 | 4,045 | 4,145 | 4,030 | 4,120 | 17,600 | 2,060 |
| 2021-03-11 | 4,025 | 4,035 | 3,970 | 4,035 | 6,000 | 2,017.50 |
| 2021-03-10 | 4,040 | 4,055 | 3,985 | 4,020 | 9,600 | 2,010 |
| 2021-03-09 | 3,935 | 3,990 | 3,835 | 3,990 | 12,900 | 1,995 |
| 2021-03-08 | 3,880 | 3,960 | 3,815 | 3,880 | 14,800 | 1,940 |
| 2021-03-05 | 3,780 | 3,815 | 3,585 | 3,805 | 30,400 | 1,902.50 |
| 2021-03-04 | 3,850 | 3,890 | 3,770 | 3,850 | 14,300 | 1,925 |
| 2021-03-03 | 3,905 | 3,960 | 3,845 | 3,870 | 12,300 | 1,935 |
| 2021-03-02 | 3,950 | 3,950 | 3,870 | 3,905 | 11,700 | 1,952.50 |
| 2021-03-01 | 3,870 | 3,950 | 3,850 | 3,945 | 11,000 | 1,972.50 |
| 2021-02-26 | 3,845 | 3,960 | 3,825 | 3,915 | 18,900 | 1,957.50 |
| 2021-02-25 | 3,990 | 4,000 | 3,885 | 3,915 | 14,500 | 1,957.50 |
| 2021-02-24 | 3,950 | 4,065 | 3,855 | 3,950 | 24,800 | 1,975 |
| 2021-02-22 | 3,945 | 3,950 | 3,885 | 3,940 | 11,100 | 1,970 |
| 2021-02-19 | 3,880 | 3,900 | 3,725 | 3,825 | 27,300 | 1,912.50 |
| 2021-02-18 | 4,005 | 4,025 | 3,880 | 3,900 | 22,700 | 1,950 |
| 2021-02-17 | 4,040 | 4,040 | 3,960 | 3,985 | 14,100 | 1,992.50 |
| 2021-02-16 | 4,065 | 4,150 | 4,000 | 4,040 | 17,900 | 2,020 |
| 2021-02-15 | 4,055 | 4,180 | 4,020 | 4,085 | 25,200 | 2,042.50 |
| 2021-02-12 | 4,075 | 4,145 | 4,065 | 4,125 | 16,200 | 2,062.50 |
| 2021-02-10 | 4,080 | 4,100 | 3,985 | 4,065 | 26,900 | 2,032.50 |
| 2021-02-09 | 4,220 | 4,230 | 4,060 | 4,135 | 34,100 | 2,067.50 |
| 2021-02-08 | 4,420 | 4,450 | 4,150 | 4,215 | 54,500 | 2,107.50 |
| 2021-02-05 | 4,420 | 4,495 | 4,310 | 4,420 | 40,700 | 2,210 |
| 2021-02-04 | 4,165 | 4,515 | 4,165 | 4,475 | 104,900 | 2,237.50 |
| 2021-02-03 | 4,235 | 4,270 | 4,090 | 4,095 | 21,200 | 2,047.50 |
| 2021-02-02 | 4,200 | 4,270 | 4,135 | 4,200 | 15,400 | 2,100 |
| 2021-02-01 | 4,020 | 4,290 | 3,990 | 4,195 | 54,500 | 2,097.50 |
| 2021-01-29 | 4,220 | 4,330 | 3,960 | 3,970 | 66,400 | 1,985 |
| 2021-01-28 | 4,200 | 4,300 | 4,000 | 4,230 | 52,500 | 2,115 |
| 2021-01-27 | 4,000 | 4,190 | 3,955 | 4,140 | 39,900 | 2,070 |
| 2021-01-26 | 4,075 | 4,205 | 3,935 | 4,000 | 45,100 | 2,000 |
| 2021-01-25 | 4,000 | 4,335 | 3,985 | 4,115 | 110,500 | 2,057.50 |
| 2021-01-22 | 3,750 | 4,010 | 3,700 | 3,985 | 91,500 | 1,992.50 |
| 2021-01-21 | 3,545 | 3,695 | 3,545 | 3,695 | 35,000 | 1,847.50 |
| 2021-01-20 | 3,420 | 3,570 | 3,395 | 3,530 | 48,400 | 1,765 |
| 2021-01-19 | 3,450 | 3,450 | 3,370 | 3,390 | 27,800 | 1,695 |
| 2021-01-18 | 3,375 | 3,470 | 3,370 | 3,400 | 40,700 | 1,700 |
| 2021-01-15 | 3,310 | 3,450 | 3,215 | 3,410 | 178,400 | 1,705 |
| 2021-01-14 | 3,970 | 4,050 | 3,805 | 3,870 | 76,300 | 1,935 |
| 2021-01-13 | 3,915 | 4,075 | 3,915 | 3,925 | 41,300 | 1,962.50 |
| 2021-01-12 | 4,020 | 4,035 | 3,835 | 3,915 | 46,400 | 1,957.50 |
| 2021-01-08 | 3,925 | 4,200 | 3,910 | 3,990 | 91,900 | 1,995 |
| 2021-01-07 | 3,925 | 4,045 | 3,850 | 3,900 | 75,000 | 1,950 |
| 2021-01-06 | 3,620 | 3,940 | 3,620 | 3,845 | 95,100 | 1,922.50 |
| 2021-01-05 | 3,665 | 3,700 | 3,590 | 3,615 | 18,900 | 1,807.50 |
| 2021-01-04 | 3,580 | 3,710 | 3,575 | 3,665 | 35,200 | 1,832.50 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株
