3542 (株)ベガコーポレーション 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 | 1,005 | 1,033 | 981 | 1,033 | 34,600 | 1,033 |
| 2021-12-29 | 968 | 1,021 | 964 | 1,005 | 74,500 | 1,005 |
| 2021-12-28 | 955 | 971 | 940 | 968 | 71,900 | 968 |
| 2021-12-27 | 1,003 | 1,094 | 940 | 940 | 446,100 | 940 |
| 2021-12-24 | 1,002 | 1,017 | 988 | 1,000 | 25,400 | 1,000 |
| 2021-12-23 | 1,018 | 1,018 | 981 | 995 | 30,400 | 995 |
| 2021-12-22 | 973 | 1,030 | 959 | 1,018 | 86,200 | 1,018 |
| 2021-12-21 | 971 | 985 | 943 | 943 | 36,100 | 943 |
| 2021-12-20 | 959 | 974 | 945 | 972 | 33,900 | 972 |
| 2021-12-17 | 981 | 1,028 | 949 | 974 | 102,100 | 974 |
| 2021-12-16 | 979 | 993 | 961 | 981 | 41,300 | 981 |
| 2021-12-15 | 962 | 975 | 951 | 964 | 37,100 | 964 |
| 2021-12-14 | 976 | 988 | 944 | 965 | 26,500 | 965 |
| 2021-12-13 | 997 | 1,012 | 967 | 976 | 39,500 | 976 |
| 2021-12-10 | 999 | 1,007 | 986 | 997 | 21,400 | 997 |
| 2021-12-09 | 1,016 | 1,029 | 993 | 999 | 37,000 | 999 |
| 2021-12-08 | 1,005 | 1,050 | 1,002 | 1,015 | 49,100 | 1,015 |
| 2021-12-07 | 967 | 1,006 | 961 | 1,000 | 24,500 | 1,000 |
| 2021-12-06 | 980 | 990 | 958 | 969 | 26,200 | 969 |
| 2021-12-03 | 953 | 992 | 953 | 983 | 43,300 | 983 |
| 2021-12-02 | 960 | 983 | 946 | 952 | 129,000 | 952 |
| 2021-12-01 | 979 | 985 | 940 | 960 | 43,300 | 960 |
| 2021-11-30 | 988 | 1,023 | 972 | 979 | 85,800 | 979 |
| 2021-11-29 | 1,018 | 1,033 | 980 | 980 | 56,800 | 980 |
| 2021-11-26 | 1,052 | 1,057 | 1,015 | 1,041 | 67,200 | 1,041 |
| 2021-11-25 | 1,088 | 1,107 | 1,054 | 1,059 | 47,600 | 1,059 |
| 2021-11-24 | 1,117 | 1,141 | 1,071 | 1,088 | 76,900 | 1,088 |
| 2021-11-22 | 1,113 | 1,138 | 1,098 | 1,138 | 43,800 | 1,138 |
| 2021-11-19 | 1,125 | 1,144 | 1,107 | 1,128 | 61,400 | 1,128 |
| 2021-11-18 | 1,185 | 1,198 | 1,138 | 1,162 | 27,800 | 1,162 |
| 2021-11-17 | 1,221 | 1,231 | 1,184 | 1,200 | 28,900 | 1,200 |
| 2021-11-16 | 1,249 | 1,254 | 1,220 | 1,222 | 13,600 | 1,222 |
| 2021-11-15 | 1,265 | 1,268 | 1,221 | 1,221 | 16,500 | 1,221 |
| 2021-11-12 | 1,231 | 1,282 | 1,231 | 1,250 | 15,500 | 1,250 |
| 2021-11-11 | 1,206 | 1,241 | 1,196 | 1,226 | 22,200 | 1,226 |
| 2021-11-10 | 1,239 | 1,284 | 1,212 | 1,230 | 35,600 | 1,230 |
| 2021-11-09 | 1,271 | 1,271 | 1,213 | 1,241 | 50,500 | 1,241 |
| 2021-11-08 | 1,310 | 1,324 | 1,260 | 1,271 | 71,100 | 1,271 |
| 2021-11-05 | 1,327 | 1,342 | 1,282 | 1,340 | 23,400 | 1,340 |
| 2021-11-04 | 1,279 | 1,325 | 1,246 | 1,297 | 40,100 | 1,297 |
| 2021-11-02 | 1,282 | 1,287 | 1,235 | 1,256 | 41,100 | 1,256 |
| 2021-11-01 | 1,170 | 1,290 | 1,170 | 1,281 | 127,500 | 1,281 |
| 2021-10-29 | 1,369 | 1,400 | 1,330 | 1,373 | 65,000 | 1,373 |
| 2021-10-28 | 1,329 | 1,385 | 1,322 | 1,382 | 34,200 | 1,382 |
| 2021-10-27 | 1,395 | 1,408 | 1,346 | 1,347 | 52,400 | 1,347 |
| 2021-10-26 | 1,400 | 1,415 | 1,384 | 1,414 | 22,700 | 1,414 |
| 2021-10-25 | 1,424 | 1,430 | 1,369 | 1,386 | 39,600 | 1,386 |
| 2021-10-22 | 1,422 | 1,446 | 1,406 | 1,432 | 33,300 | 1,432 |
| 2021-10-21 | 1,435 | 1,438 | 1,396 | 1,422 | 41,000 | 1,422 |
| 2021-10-20 | 1,460 | 1,479 | 1,434 | 1,437 | 41,300 | 1,437 |
| 2021-10-19 | 1,433 | 1,467 | 1,408 | 1,467 | 58,500 | 1,467 |
| 2021-10-18 | 1,430 | 1,459 | 1,397 | 1,403 | 73,100 | 1,403 |
| 2021-10-15 | 1,430 | 1,457 | 1,416 | 1,436 | 114,500 | 1,436 |
| 2021-10-14 | 1,311 | 1,431 | 1,310 | 1,415 | 191,200 | 1,415 |
| 2021-10-13 | 1,343 | 1,360 | 1,303 | 1,325 | 120,000 | 1,325 |
| 2021-10-12 | 1,230 | 1,355 | 1,230 | 1,342 | 256,300 | 1,342 |
| 2021-10-11 | 1,199 | 1,212 | 1,174 | 1,206 | 22,300 | 1,206 |
| 2021-10-08 | 1,166 | 1,209 | 1,153 | 1,200 | 39,500 | 1,200 |
| 2021-10-07 | 1,167 | 1,177 | 1,141 | 1,166 | 33,100 | 1,166 |
| 2021-10-06 | 1,138 | 1,188 | 1,132 | 1,145 | 57,600 | 1,145 |
| 2021-10-05 | 1,153 | 1,159 | 1,110 | 1,138 | 68,200 | 1,138 |
| 2021-10-04 | 1,210 | 1,225 | 1,154 | 1,165 | 43,700 | 1,165 |
| 2021-10-01 | 1,199 | 1,223 | 1,180 | 1,202 | 37,100 | 1,202 |
| 2021-09-30 | 1,198 | 1,215 | 1,177 | 1,202 | 35,100 | 1,202 |
| 2021-09-29 | 1,210 | 1,218 | 1,186 | 1,197 | 45,000 | 1,197 |
| 2021-09-28 | 1,247 | 1,260 | 1,218 | 1,240 | 36,000 | 1,240 |
| 2021-09-27 | 1,254 | 1,272 | 1,238 | 1,246 | 30,000 | 1,246 |
| 2021-09-24 | 1,221 | 1,264 | 1,205 | 1,254 | 46,000 | 1,254 |
| 2021-09-22 | 1,173 | 1,199 | 1,170 | 1,179 | 30,500 | 1,179 |
| 2021-09-21 | 1,215 | 1,225 | 1,172 | 1,199 | 90,800 | 1,199 |
| 2021-09-17 | 1,221 | 1,250 | 1,221 | 1,240 | 29,100 | 1,240 |
| 2021-09-16 | 1,298 | 1,330 | 1,200 | 1,234 | 111,600 | 1,234 |
| 2021-09-15 | 1,328 | 1,328 | 1,273 | 1,296 | 113,800 | 1,296 |
| 2021-09-14 | 1,281 | 1,343 | 1,276 | 1,337 | 118,900 | 1,337 |
| 2021-09-13 | 1,265 | 1,296 | 1,242 | 1,267 | 67,000 | 1,267 |
| 2021-09-10 | 1,218 | 1,276 | 1,218 | 1,259 | 66,800 | 1,259 |
| 2021-09-09 | 1,206 | 1,228 | 1,189 | 1,203 | 59,100 | 1,203 |
| 2021-09-08 | 1,227 | 1,242 | 1,173 | 1,212 | 122,300 | 1,212 |
| 2021-09-07 | 1,185 | 1,208 | 1,158 | 1,167 | 59,900 | 1,167 |
| 2021-09-06 | 1,137 | 1,155 | 1,130 | 1,155 | 38,600 | 1,155 |
| 2021-09-03 | 1,103 | 1,126 | 1,102 | 1,123 | 30,200 | 1,123 |
| 2021-09-02 | 1,134 | 1,136 | 1,111 | 1,112 | 55,000 | 1,112 |
| 2021-09-01 | 1,110 | 1,134 | 1,103 | 1,125 | 35,300 | 1,125 |
| 2021-08-31 | 1,143 | 1,167 | 1,102 | 1,117 | 152,200 | 1,117 |
| 2021-08-30 | 1,075 | 1,119 | 1,059 | 1,119 | 91,300 | 1,119 |
| 2021-08-27 | 1,053 | 1,065 | 1,034 | 1,059 | 31,700 | 1,059 |
| 2021-08-26 | 1,037 | 1,066 | 1,037 | 1,057 | 32,800 | 1,057 |
| 2021-08-25 | 1,025 | 1,046 | 1,020 | 1,030 | 49,600 | 1,030 |
| 2021-08-24 | 1,002 | 1,032 | 1,002 | 1,011 | 45,300 | 1,011 |
| 2021-08-23 | 976 | 1,002 | 970 | 987 | 46,900 | 987 |
| 2021-08-20 | 1,000 | 1,005 | 965 | 972 | 91,800 | 972 |
| 2021-08-19 | 1,015 | 1,024 | 984 | 1,001 | 112,300 | 1,001 |
| 2021-08-18 | 1,018 | 1,049 | 997 | 1,031 | 76,000 | 1,031 |
| 2021-08-17 | 1,047 | 1,047 | 1,006 | 1,008 | 59,800 | 1,008 |
| 2021-08-16 | 1,080 | 1,080 | 1,020 | 1,037 | 104,700 | 1,037 |
| 2021-08-13 | 1,090 | 1,090 | 1,048 | 1,080 | 41,400 | 1,080 |
| 2021-08-12 | 1,060 | 1,071 | 1,054 | 1,060 | 35,800 | 1,060 |
| 2021-08-11 | 1,050 | 1,057 | 1,036 | 1,050 | 35,700 | 1,050 |
| 2021-08-10 | 1,039 | 1,058 | 1,033 | 1,053 | 32,000 | 1,053 |
| 2021-08-06 | 1,028 | 1,050 | 1,019 | 1,037 | 30,500 | 1,037 |
| 2021-08-05 | 1,010 | 1,043 | 1,010 | 1,028 | 46,700 | 1,028 |
| 2021-08-04 | 1,048 | 1,051 | 1,006 | 1,010 | 67,500 | 1,010 |
| 2021-08-03 | 1,080 | 1,090 | 1,044 | 1,049 | 28,100 | 1,049 |
| 2021-08-02 | 1,059 | 1,096 | 1,043 | 1,074 | 97,400 | 1,074 |
| 2021-07-30 | 1,129 | 1,137 | 1,093 | 1,096 | 65,600 | 1,096 |
| 2021-07-29 | 1,126 | 1,131 | 1,111 | 1,125 | 23,300 | 1,125 |
| 2021-07-28 | 1,161 | 1,166 | 1,110 | 1,118 | 63,300 | 1,118 |
| 2021-07-27 | 1,190 | 1,190 | 1,152 | 1,164 | 20,400 | 1,164 |
| 2021-07-26 | 1,189 | 1,203 | 1,171 | 1,184 | 31,000 | 1,184 |
| 2021-07-21 | 1,147 | 1,195 | 1,140 | 1,179 | 103,300 | 1,179 |
| 2021-07-20 | 1,140 | 1,158 | 1,124 | 1,135 | 69,200 | 1,135 |
| 2021-07-19 | 1,157 | 1,157 | 1,127 | 1,149 | 94,600 | 1,149 |
| 2021-07-16 | 1,147 | 1,200 | 1,141 | 1,160 | 152,000 | 1,160 |
| 2021-07-15 | 1,201 | 1,210 | 1,154 | 1,154 | 188,500 | 1,154 |
| 2021-07-14 | 1,203 | 1,236 | 1,198 | 1,227 | 58,500 | 1,227 |
| 2021-07-13 | 1,221 | 1,252 | 1,207 | 1,207 | 81,300 | 1,207 |
| 2021-07-12 | 1,236 | 1,248 | 1,199 | 1,206 | 49,700 | 1,206 |
| 2021-07-09 | 1,235 | 1,237 | 1,189 | 1,227 | 52,500 | 1,227 |
| 2021-07-08 | 1,282 | 1,292 | 1,229 | 1,235 | 56,100 | 1,235 |
| 2021-07-07 | 1,291 | 1,328 | 1,281 | 1,282 | 34,200 | 1,282 |
| 2021-07-06 | 1,306 | 1,329 | 1,288 | 1,317 | 36,800 | 1,317 |
| 2021-07-05 | 1,288 | 1,320 | 1,276 | 1,306 | 53,600 | 1,306 |
| 2021-07-02 | 1,308 | 1,308 | 1,263 | 1,275 | 92,100 | 1,275 |
| 2021-07-01 | 1,295 | 1,320 | 1,282 | 1,308 | 43,000 | 1,308 |
| 2021-06-30 | 1,310 | 1,317 | 1,290 | 1,295 | 41,500 | 1,295 |
| 2021-06-29 | 1,342 | 1,342 | 1,302 | 1,304 | 22,400 | 1,304 |
| 2021-06-28 | 1,335 | 1,340 | 1,300 | 1,330 | 25,500 | 1,330 |
| 2021-06-25 | 1,308 | 1,335 | 1,287 | 1,335 | 70,700 | 1,335 |
| 2021-06-24 | 1,322 | 1,343 | 1,303 | 1,312 | 97,900 | 1,312 |
| 2021-06-23 | 1,359 | 1,360 | 1,314 | 1,348 | 74,800 | 1,348 |
| 2021-06-22 | 1,382 | 1,400 | 1,351 | 1,357 | 57,800 | 1,357 |
| 2021-06-21 | 1,338 | 1,377 | 1,307 | 1,370 | 113,600 | 1,370 |
| 2021-06-18 | 1,438 | 1,455 | 1,355 | 1,360 | 170,400 | 1,360 |
| 2021-06-17 | 1,486 | 1,486 | 1,431 | 1,437 | 98,800 | 1,437 |
| 2021-06-16 | 1,529 | 1,529 | 1,481 | 1,502 | 76,200 | 1,502 |
| 2021-06-15 | 1,515 | 1,538 | 1,494 | 1,530 | 65,200 | 1,530 |
| 2021-06-14 | 1,478 | 1,501 | 1,443 | 1,495 | 72,400 | 1,495 |
| 2021-06-11 | 1,494 | 1,528 | 1,480 | 1,499 | 85,300 | 1,499 |
| 2021-06-10 | 1,519 | 1,519 | 1,494 | 1,494 | 60,400 | 1,494 |
| 2021-06-09 | 1,485 | 1,535 | 1,470 | 1,529 | 81,100 | 1,529 |
| 2021-06-08 | 1,448 | 1,493 | 1,439 | 1,485 | 84,900 | 1,485 |
| 2021-06-07 | 1,449 | 1,475 | 1,437 | 1,445 | 83,700 | 1,445 |
| 2021-06-04 | 1,517 | 1,538 | 1,444 | 1,458 | 144,700 | 1,458 |
| 2021-06-03 | 1,535 | 1,572 | 1,496 | 1,544 | 88,700 | 1,544 |
| 2021-06-02 | 1,570 | 1,639 | 1,543 | 1,545 | 117,800 | 1,545 |
| 2021-06-01 | 1,546 | 1,592 | 1,522 | 1,570 | 121,600 | 1,570 |
| 2021-05-31 | 1,547 | 1,559 | 1,488 | 1,520 | 132,500 | 1,520 |
| 2021-05-28 | 1,577 | 1,588 | 1,554 | 1,568 | 69,500 | 1,568 |
| 2021-05-27 | 1,552 | 1,583 | 1,533 | 1,537 | 64,300 | 1,537 |
| 2021-05-26 | 1,574 | 1,592 | 1,515 | 1,557 | 102,900 | 1,557 |
| 2021-05-25 | 1,519 | 1,573 | 1,519 | 1,559 | 146,300 | 1,559 |
| 2021-05-24 | 1,576 | 1,576 | 1,466 | 1,489 | 291,900 | 1,489 |
| 2021-05-21 | 1,596 | 1,629 | 1,540 | 1,616 | 212,900 | 1,616 |
| 2021-05-20 | 1,507 | 1,578 | 1,501 | 1,565 | 167,600 | 1,565 |
| 2021-05-19 | 1,424 | 1,489 | 1,415 | 1,477 | 148,300 | 1,477 |
| 2021-05-18 | 1,336 | 1,439 | 1,336 | 1,425 | 156,200 | 1,425 |
| 2021-05-17 | 1,271 | 1,359 | 1,268 | 1,335 | 446,600 | 1,335 |
| 2021-05-14 | 1,628 | 1,646 | 1,575 | 1,601 | 161,800 | 1,601 |
| 2021-05-13 | 1,551 | 1,600 | 1,520 | 1,567 | 130,800 | 1,567 |
| 2021-05-12 | 1,654 | 1,677 | 1,573 | 1,591 | 135,700 | 1,591 |
| 2021-05-11 | 1,653 | 1,669 | 1,632 | 1,646 | 78,100 | 1,646 |
| 2021-05-10 | 1,722 | 1,725 | 1,670 | 1,682 | 87,100 | 1,682 |
| 2021-05-07 | 1,700 | 1,742 | 1,670 | 1,722 | 49,100 | 1,722 |
| 2021-05-06 | 1,688 | 1,719 | 1,663 | 1,718 | 94,200 | 1,718 |
| 2021-04-30 | 1,751 | 1,764 | 1,692 | 1,702 | 83,900 | 1,702 |
| 2021-04-28 | 1,731 | 1,769 | 1,731 | 1,769 | 36,900 | 1,769 |
| 2021-04-27 | 1,752 | 1,784 | 1,732 | 1,745 | 51,200 | 1,745 |
| 2021-04-26 | 1,712 | 1,771 | 1,712 | 1,743 | 74,900 | 1,743 |
| 2021-04-23 | 1,800 | 1,811 | 1,730 | 1,737 | 241,200 | 1,737 |
| 2021-04-22 | 1,866 | 1,899 | 1,809 | 1,836 | 136,700 | 1,836 |
| 2021-04-21 | 1,943 | 1,956 | 1,822 | 1,826 | 247,700 | 1,826 |
| 2021-04-20 | 1,980 | 2,058 | 1,932 | 1,985 | 207,000 | 1,985 |
| 2021-04-19 | 1,892 | 2,039 | 1,892 | 2,030 | 174,600 | 2,030 |
| 2021-04-16 | 1,868 | 1,916 | 1,853 | 1,910 | 133,400 | 1,910 |
| 2021-04-15 | 1,941 | 1,941 | 1,840 | 1,853 | 204,400 | 1,853 |
| 2021-04-14 | 1,951 | 1,990 | 1,912 | 1,949 | 241,100 | 1,949 |
| 2021-04-13 | 1,906 | 2,014 | 1,889 | 1,951 | 621,900 | 1,951 |
| 2021-04-12 | 1,900 | 1,929 | 1,772 | 1,786 | 247,200 | 1,786 |
| 2021-04-09 | 1,845 | 1,932 | 1,845 | 1,917 | 179,000 | 1,917 |
| 2021-04-08 | 1,831 | 1,874 | 1,792 | 1,834 | 92,500 | 1,834 |
| 2021-04-07 | 1,807 | 1,842 | 1,780 | 1,829 | 114,400 | 1,829 |
| 2021-04-06 | 1,876 | 1,885 | 1,784 | 1,815 | 146,300 | 1,815 |
| 2021-04-05 | 1,855 | 1,895 | 1,780 | 1,839 | 214,000 | 1,839 |
| 2021-04-02 | 1,769 | 1,835 | 1,750 | 1,826 | 110,800 | 1,826 |
| 2021-04-01 | 1,724 | 1,784 | 1,715 | 1,730 | 122,400 | 1,730 |
| 2021-03-31 | 1,710 | 1,739 | 1,685 | 1,692 | 61,300 | 1,692 |
| 2021-03-30 | 1,650 | 1,725 | 1,640 | 1,714 | 55,100 | 1,714 |
| 2021-03-29 | 1,714 | 1,727 | 1,645 | 1,646 | 101,200 | 1,646 |
| 2021-03-26 | 1,688 | 1,712 | 1,674 | 1,699 | 37,500 | 1,699 |
| 2021-03-25 | 1,608 | 1,694 | 1,608 | 1,669 | 69,100 | 1,669 |
| 2021-03-24 | 1,637 | 1,653 | 1,604 | 1,607 | 92,500 | 1,607 |
| 2021-03-23 | 1,735 | 1,735 | 1,667 | 1,670 | 75,400 | 1,670 |
| 2021-03-22 | 1,760 | 1,772 | 1,729 | 1,730 | 62,200 | 1,730 |
| 2021-03-19 | 1,689 | 1,763 | 1,677 | 1,750 | 122,200 | 1,750 |
| 2021-03-18 | 1,757 | 1,764 | 1,712 | 1,719 | 99,400 | 1,719 |
| 2021-03-17 | 1,730 | 1,756 | 1,711 | 1,735 | 86,300 | 1,735 |
| 2021-03-16 | 1,728 | 1,759 | 1,685 | 1,701 | 101,700 | 1,701 |
| 2021-03-15 | 1,788 | 1,788 | 1,716 | 1,735 | 90,700 | 1,735 |
| 2021-03-12 | 1,771 | 1,825 | 1,754 | 1,763 | 154,000 | 1,763 |
| 2021-03-11 | 1,660 | 1,741 | 1,636 | 1,731 | 157,500 | 1,731 |
| 2021-03-10 | 1,650 | 1,708 | 1,650 | 1,689 | 185,000 | 1,689 |
| 2021-03-09 | 1,590 | 1,628 | 1,553 | 1,610 | 87,700 | 1,610 |
| 2021-03-08 | 1,601 | 1,642 | 1,580 | 1,617 | 83,200 | 1,617 |
| 2021-03-05 | 1,576 | 1,598 | 1,508 | 1,587 | 88,300 | 1,587 |
| 2021-03-04 | 1,600 | 1,606 | 1,550 | 1,594 | 122,400 | 1,594 |
| 2021-03-03 | 1,651 | 1,676 | 1,600 | 1,625 | 149,600 | 1,625 |
| 2021-03-02 | 1,690 | 1,747 | 1,651 | 1,677 | 147,600 | 1,677 |
| 2021-03-01 | 1,683 | 1,691 | 1,624 | 1,666 | 216,100 | 1,666 |
| 2021-02-26 | 1,729 | 1,745 | 1,640 | 1,667 | 455,700 | 1,667 |
| 2021-02-25 | 1,820 | 1,839 | 1,763 | 1,800 | 161,100 | 1,800 |
| 2021-02-24 | 1,908 | 1,933 | 1,777 | 1,804 | 279,100 | 1,804 |
| 2021-02-22 | 1,949 | 1,983 | 1,939 | 1,971 | 57,400 | 1,971 |
| 2021-02-19 | 1,912 | 1,938 | 1,868 | 1,895 | 103,700 | 1,895 |
| 2021-02-18 | 2,048 | 2,058 | 1,938 | 1,938 | 121,500 | 1,938 |
| 2021-02-17 | 2,049 | 2,059 | 2,030 | 2,040 | 62,200 | 2,040 |
| 2021-02-16 | 2,039 | 2,114 | 2,026 | 2,066 | 95,900 | 2,066 |
| 2021-02-15 | 2,101 | 2,106 | 2,035 | 2,040 | 94,400 | 2,040 |
| 2021-02-12 | 2,118 | 2,145 | 2,029 | 2,078 | 252,800 | 2,078 |
| 2021-02-10 | 2,041 | 2,087 | 2,010 | 2,068 | 98,800 | 2,068 |
| 2021-02-09 | 2,065 | 2,091 | 1,995 | 2,078 | 201,600 | 2,078 |
| 2021-02-08 | 2,154 | 2,159 | 2,007 | 2,056 | 202,200 | 2,056 |
| 2021-02-05 | 2,179 | 2,208 | 2,105 | 2,115 | 138,400 | 2,115 |
| 2021-02-04 | 2,112 | 2,222 | 2,107 | 2,201 | 139,900 | 2,201 |
| 2021-02-03 | 2,072 | 2,163 | 2,020 | 2,099 | 183,100 | 2,099 |
| 2021-02-02 | 1,997 | 2,124 | 1,975 | 2,100 | 438,200 | 2,100 |
| 2021-02-01 | 2,062 | 2,154 | 1,938 | 1,957 | 579,700 | 1,957 |
| 2021-01-29 | 2,318 | 2,384 | 2,177 | 2,212 | 263,100 | 2,212 |
| 2021-01-28 | 2,299 | 2,374 | 2,280 | 2,298 | 147,200 | 2,298 |
| 2021-01-27 | 2,405 | 2,434 | 2,340 | 2,399 | 91,000 | 2,399 |
| 2021-01-26 | 2,440 | 2,460 | 2,350 | 2,400 | 203,000 | 2,400 |
| 2021-01-25 | 2,348 | 2,464 | 2,315 | 2,461 | 259,400 | 2,461 |
| 2021-01-22 | 2,266 | 2,357 | 2,205 | 2,303 | 236,000 | 2,303 |
| 2021-01-21 | 2,350 | 2,396 | 2,255 | 2,275 | 381,500 | 2,275 |
| 2021-01-20 | 2,560 | 2,598 | 2,298 | 2,320 | 640,900 | 2,320 |
| 2021-01-19 | 2,582 | 2,600 | 2,451 | 2,538 | 434,600 | 2,538 |
| 2021-01-18 | 2,420 | 2,582 | 2,332 | 2,581 | 551,800 | 2,581 |
| 2021-01-15 | 2,332 | 2,439 | 2,260 | 2,398 | 448,600 | 2,398 |
| 2021-01-14 | 2,358 | 2,361 | 2,205 | 2,232 | 436,200 | 2,232 |
| 2021-01-13 | 2,305 | 2,406 | 2,247 | 2,384 | 633,300 | 2,384 |
| 2021-01-12 | 2,128 | 2,179 | 2,075 | 2,174 | 285,800 | 2,174 |
| 2021-01-08 | 2,050 | 2,167 | 2,030 | 2,149 | 337,600 | 2,149 |
| 2021-01-07 | 2,038 | 2,074 | 1,994 | 2,032 | 159,600 | 2,032 |
| 2021-01-06 | 2,040 | 2,091 | 1,990 | 2,001 | 256,400 | 2,001 |
| 2021-01-05 | 2,028 | 2,074 | 1,972 | 2,001 | 338,100 | 2,001 |
| 2021-01-04 | 1,896 | 2,064 | 1,850 | 2,029 | 430,500 | 2,029 |
分割・併合履歴 ： [2017-03-29]1株→2株
