3565 アセンテック(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 | 959 | 960 | 940 | 960 | 36,500 | 960 |
| 2021-12-29 | 945 | 963 | 940 | 963 | 55,600 | 963 |
| 2021-12-28 | 917 | 950 | 915 | 944 | 134,700 | 944 |
| 2021-12-27 | 928 | 929 | 900 | 917 | 129,400 | 917 |
| 2021-12-24 | 944 | 944 | 923 | 930 | 85,800 | 930 |
| 2021-12-23 | 950 | 958 | 933 | 936 | 86,600 | 936 |
| 2021-12-22 | 945 | 961 | 938 | 945 | 97,600 | 945 |
| 2021-12-21 | 950 | 962 | 936 | 945 | 95,100 | 945 |
| 2021-12-20 | 960 | 975 | 933 | 949 | 105,600 | 949 |
| 2021-12-17 | 980 | 984 | 952 | 963 | 97,500 | 963 |
| 2021-12-16 | 1,010 | 1,022 | 988 | 992 | 81,500 | 992 |
| 2021-12-15 | 1,002 | 1,034 | 996 | 1,009 | 85,000 | 1,009 |
| 2021-12-14 | 1,044 | 1,044 | 996 | 1,015 | 180,300 | 1,015 |
| 2021-12-13 | 1,120 | 1,126 | 1,043 | 1,055 | 236,700 | 1,055 |
| 2021-12-10 | 1,195 | 1,195 | 1,160 | 1,176 | 80,700 | 1,176 |
| 2021-12-09 | 1,200 | 1,205 | 1,187 | 1,205 | 50,800 | 1,205 |
| 2021-12-08 | 1,200 | 1,211 | 1,187 | 1,194 | 58,100 | 1,194 |
| 2021-12-07 | 1,135 | 1,178 | 1,135 | 1,175 | 49,800 | 1,175 |
| 2021-12-06 | 1,156 | 1,159 | 1,128 | 1,132 | 47,700 | 1,132 |
| 2021-12-03 | 1,128 | 1,156 | 1,102 | 1,156 | 49,300 | 1,156 |
| 2021-12-02 | 1,145 | 1,172 | 1,113 | 1,120 | 82,500 | 1,120 |
| 2021-12-01 | 1,175 | 1,183 | 1,143 | 1,175 | 66,400 | 1,175 |
| 2021-11-30 | 1,205 | 1,233 | 1,163 | 1,167 | 64,100 | 1,167 |
| 2021-11-29 | 1,184 | 1,222 | 1,167 | 1,185 | 67,100 | 1,185 |
| 2021-11-26 | 1,202 | 1,220 | 1,184 | 1,214 | 68,200 | 1,214 |
| 2021-11-25 | 1,244 | 1,266 | 1,212 | 1,212 | 52,100 | 1,212 |
| 2021-11-24 | 1,260 | 1,276 | 1,234 | 1,239 | 46,200 | 1,239 |
| 2021-11-22 | 1,260 | 1,287 | 1,250 | 1,280 | 50,900 | 1,280 |
| 2021-11-19 | 1,220 | 1,244 | 1,203 | 1,236 | 96,700 | 1,236 |
| 2021-11-18 | 1,270 | 1,277 | 1,193 | 1,220 | 192,700 | 1,220 |
| 2021-11-17 | 1,327 | 1,343 | 1,270 | 1,270 | 92,200 | 1,270 |
| 2021-11-16 | 1,371 | 1,371 | 1,336 | 1,341 | 73,900 | 1,341 |
| 2021-11-15 | 1,380 | 1,409 | 1,372 | 1,377 | 87,800 | 1,377 |
| 2021-11-12 | 1,358 | 1,378 | 1,351 | 1,373 | 89,900 | 1,373 |
| 2021-11-11 | 1,335 | 1,358 | 1,320 | 1,351 | 43,000 | 1,351 |
| 2021-11-10 | 1,342 | 1,349 | 1,323 | 1,348 | 47,500 | 1,348 |
| 2021-11-09 | 1,329 | 1,360 | 1,327 | 1,351 | 55,900 | 1,351 |
| 2021-11-08 | 1,345 | 1,345 | 1,303 | 1,329 | 45,800 | 1,329 |
| 2021-11-05 | 1,329 | 1,333 | 1,298 | 1,332 | 42,700 | 1,332 |
| 2021-11-04 | 1,329 | 1,329 | 1,304 | 1,328 | 43,900 | 1,328 |
| 2021-11-02 | 1,320 | 1,329 | 1,297 | 1,326 | 55,700 | 1,326 |
| 2021-11-01 | 1,323 | 1,329 | 1,296 | 1,322 | 59,400 | 1,322 |
| 2021-10-29 | 1,331 | 1,331 | 1,289 | 1,310 | 67,700 | 1,310 |
| 2021-10-28 | 1,301 | 1,345 | 1,300 | 1,332 | 229,400 | 1,332 |
| 2021-10-27 | 1,338 | 1,339 | 1,293 | 1,330 | 54,700 | 1,330 |
| 2021-10-26 | 1,296 | 1,333 | 1,285 | 1,333 | 68,300 | 1,333 |
| 2021-10-25 | 1,260 | 1,293 | 1,251 | 1,289 | 59,700 | 1,289 |
| 2021-10-22 | 1,288 | 1,311 | 1,272 | 1,275 | 55,800 | 1,275 |
| 2021-10-21 | 1,322 | 1,332 | 1,290 | 1,295 | 111,400 | 1,295 |
| 2021-10-20 | 1,310 | 1,379 | 1,308 | 1,349 | 238,600 | 1,349 |
| 2021-10-19 | 1,231 | 1,285 | 1,231 | 1,284 | 93,800 | 1,284 |
| 2021-10-18 | 1,295 | 1,296 | 1,237 | 1,239 | 152,700 | 1,239 |
| 2021-10-15 | 1,341 | 1,341 | 1,302 | 1,320 | 67,500 | 1,320 |
| 2021-10-14 | 1,296 | 1,356 | 1,293 | 1,319 | 193,400 | 1,319 |
| 2021-10-13 | 1,265 | 1,280 | 1,252 | 1,266 | 48,900 | 1,266 |
| 2021-10-12 | 1,265 | 1,309 | 1,265 | 1,265 | 116,900 | 1,265 |
| 2021-10-11 | 1,269 | 1,273 | 1,246 | 1,265 | 48,300 | 1,265 |
| 2021-10-08 | 1,210 | 1,256 | 1,210 | 1,256 | 95,600 | 1,256 |
| 2021-10-07 | 1,193 | 1,220 | 1,187 | 1,194 | 61,300 | 1,194 |
| 2021-10-06 | 1,174 | 1,195 | 1,160 | 1,164 | 77,600 | 1,164 |
| 2021-10-05 | 1,166 | 1,187 | 1,127 | 1,158 | 92,100 | 1,158 |
| 2021-10-04 | 1,212 | 1,219 | 1,185 | 1,196 | 76,000 | 1,196 |
| 2021-10-01 | 1,200 | 1,209 | 1,175 | 1,191 | 70,500 | 1,191 |
| 2021-09-30 | 1,229 | 1,229 | 1,189 | 1,205 | 49,800 | 1,205 |
| 2021-09-29 | 1,162 | 1,210 | 1,150 | 1,201 | 96,000 | 1,201 |
| 2021-09-28 | 1,235 | 1,238 | 1,170 | 1,182 | 125,400 | 1,182 |
| 2021-09-27 | 1,262 | 1,267 | 1,230 | 1,235 | 79,900 | 1,235 |
| 2021-09-24 | 1,230 | 1,258 | 1,230 | 1,256 | 77,400 | 1,256 |
| 2021-09-22 | 1,250 | 1,250 | 1,209 | 1,216 | 108,600 | 1,216 |
| 2021-09-21 | 1,254 | 1,269 | 1,236 | 1,250 | 151,300 | 1,250 |
| 2021-09-17 | 1,240 | 1,309 | 1,240 | 1,304 | 151,800 | 1,304 |
| 2021-09-16 | 1,235 | 1,248 | 1,203 | 1,237 | 149,700 | 1,237 |
| 2021-09-15 | 1,203 | 1,229 | 1,187 | 1,222 | 106,700 | 1,222 |
| 2021-09-14 | 1,237 | 1,271 | 1,206 | 1,222 | 201,600 | 1,222 |
| 2021-09-13 | 1,256 | 1,258 | 1,202 | 1,236 | 333,000 | 1,236 |
| 2021-09-10 | 1,270 | 1,346 | 1,270 | 1,344 | 299,700 | 1,344 |
| 2021-09-09 | 1,257 | 1,259 | 1,238 | 1,252 | 68,500 | 1,252 |
| 2021-09-08 | 1,270 | 1,284 | 1,261 | 1,266 | 59,000 | 1,266 |
| 2021-09-07 | 1,286 | 1,293 | 1,259 | 1,274 | 58,700 | 1,274 |
| 2021-09-06 | 1,273 | 1,283 | 1,252 | 1,283 | 49,800 | 1,283 |
| 2021-09-03 | 1,269 | 1,295 | 1,260 | 1,269 | 49,500 | 1,269 |
| 2021-09-02 | 1,325 | 1,325 | 1,281 | 1,282 | 61,800 | 1,282 |
| 2021-09-01 | 1,292 | 1,320 | 1,275 | 1,316 | 76,700 | 1,316 |
| 2021-08-31 | 1,285 | 1,304 | 1,275 | 1,288 | 65,800 | 1,288 |
| 2021-08-30 | 1,269 | 1,277 | 1,235 | 1,277 | 61,200 | 1,277 |
| 2021-08-27 | 1,284 | 1,284 | 1,230 | 1,256 | 69,900 | 1,256 |
| 2021-08-26 | 1,264 | 1,289 | 1,264 | 1,280 | 90,200 | 1,280 |
| 2021-08-25 | 1,220 | 1,270 | 1,203 | 1,252 | 133,800 | 1,252 |
| 2021-08-24 | 1,203 | 1,228 | 1,195 | 1,217 | 105,100 | 1,217 |
| 2021-08-23 | 1,176 | 1,194 | 1,157 | 1,179 | 96,900 | 1,179 |
| 2021-08-20 | 1,125 | 1,178 | 1,125 | 1,154 | 166,400 | 1,154 |
| 2021-08-19 | 1,077 | 1,153 | 1,077 | 1,125 | 130,100 | 1,125 |
| 2021-08-18 | 1,023 | 1,094 | 1,021 | 1,094 | 120,400 | 1,094 |
| 2021-08-17 | 1,065 | 1,065 | 1,014 | 1,018 | 152,100 | 1,018 |
| 2021-08-16 | 1,086 | 1,095 | 1,027 | 1,048 | 189,500 | 1,048 |
| 2021-08-13 | 1,126 | 1,127 | 1,090 | 1,094 | 150,400 | 1,094 |
| 2021-08-12 | 1,135 | 1,146 | 1,127 | 1,127 | 55,000 | 1,127 |
| 2021-08-11 | 1,129 | 1,139 | 1,115 | 1,135 | 64,200 | 1,135 |
| 2021-08-10 | 1,093 | 1,123 | 1,093 | 1,121 | 55,400 | 1,121 |
| 2021-08-06 | 1,081 | 1,115 | 1,081 | 1,093 | 66,900 | 1,093 |
| 2021-08-05 | 1,097 | 1,119 | 1,085 | 1,092 | 74,100 | 1,092 |
| 2021-08-04 | 1,138 | 1,140 | 1,094 | 1,097 | 71,200 | 1,097 |
| 2021-08-03 | 1,165 | 1,173 | 1,138 | 1,138 | 40,800 | 1,138 |
| 2021-08-02 | 1,161 | 1,169 | 1,149 | 1,160 | 46,900 | 1,160 |
| 2021-07-30 | 1,173 | 1,179 | 1,141 | 1,142 | 56,900 | 1,142 |
| 2021-07-29 | 1,173 | 1,190 | 1,172 | 1,186 | 60,300 | 1,186 |
| 2021-07-28 | 1,183 | 1,190 | 1,158 | 1,165 | 58,800 | 1,165 |
| 2021-07-27 | 1,182 | 1,190 | 1,170 | 1,183 | 50,000 | 1,183 |
| 2021-07-26 | 1,190 | 1,201 | 1,175 | 1,185 | 66,600 | 1,185 |
| 2021-07-21 | 1,169 | 1,190 | 1,168 | 1,177 | 68,500 | 1,177 |
| 2021-07-20 | 1,147 | 1,185 | 1,145 | 1,161 | 98,700 | 1,161 |
| 2021-07-19 | 1,155 | 1,157 | 1,131 | 1,156 | 82,000 | 1,156 |
| 2021-07-16 | 1,167 | 1,184 | 1,153 | 1,161 | 65,300 | 1,161 |
| 2021-07-15 | 1,210 | 1,219 | 1,169 | 1,169 | 85,000 | 1,169 |
| 2021-07-14 | 1,222 | 1,246 | 1,210 | 1,210 | 104,200 | 1,210 |
| 2021-07-13 | 1,223 | 1,224 | 1,198 | 1,211 | 107,100 | 1,211 |
| 2021-07-12 | 1,185 | 1,209 | 1,177 | 1,205 | 109,700 | 1,205 |
| 2021-07-09 | 1,155 | 1,182 | 1,147 | 1,181 | 202,500 | 1,181 |
| 2021-07-08 | 1,217 | 1,233 | 1,185 | 1,185 | 144,600 | 1,185 |
| 2021-07-07 | 1,214 | 1,244 | 1,214 | 1,221 | 68,200 | 1,221 |
| 2021-07-06 | 1,237 | 1,243 | 1,214 | 1,218 | 99,000 | 1,218 |
| 2021-07-05 | 1,277 | 1,277 | 1,237 | 1,238 | 90,900 | 1,238 |
| 2021-07-02 | 1,280 | 1,280 | 1,260 | 1,270 | 53,200 | 1,270 |
| 2021-07-01 | 1,315 | 1,315 | 1,266 | 1,269 | 133,900 | 1,269 |
| 2021-06-30 | 1,343 | 1,349 | 1,321 | 1,321 | 40,800 | 1,321 |
| 2021-06-29 | 1,334 | 1,349 | 1,332 | 1,339 | 39,100 | 1,339 |
| 2021-06-28 | 1,350 | 1,350 | 1,314 | 1,319 | 57,300 | 1,319 |
| 2021-06-25 | 1,364 | 1,365 | 1,346 | 1,346 | 58,600 | 1,346 |
| 2021-06-24 | 1,366 | 1,377 | 1,347 | 1,351 | 67,200 | 1,351 |
| 2021-06-23 | 1,391 | 1,400 | 1,376 | 1,379 | 56,300 | 1,379 |
| 2021-06-22 | 1,363 | 1,399 | 1,353 | 1,387 | 127,200 | 1,387 |
| 2021-06-21 | 1,347 | 1,351 | 1,327 | 1,328 | 81,000 | 1,328 |
| 2021-06-18 | 1,370 | 1,377 | 1,357 | 1,368 | 56,500 | 1,368 |
| 2021-06-17 | 1,380 | 1,381 | 1,361 | 1,365 | 84,700 | 1,365 |
| 2021-06-16 | 1,402 | 1,402 | 1,382 | 1,395 | 55,000 | 1,395 |
| 2021-06-15 | 1,390 | 1,410 | 1,374 | 1,399 | 85,700 | 1,399 |
| 2021-06-14 | 1,392 | 1,392 | 1,339 | 1,382 | 108,300 | 1,382 |
| 2021-06-11 | 1,429 | 1,432 | 1,373 | 1,374 | 199,700 | 1,374 |
| 2021-06-10 | 1,412 | 1,458 | 1,381 | 1,408 | 594,100 | 1,408 |
| 2021-06-09 | 1,312 | 1,317 | 1,301 | 1,308 | 121,200 | 1,308 |
| 2021-06-08 | 1,305 | 1,317 | 1,291 | 1,304 | 73,200 | 1,304 |
| 2021-06-07 | 1,271 | 1,294 | 1,263 | 1,285 | 132,500 | 1,285 |
| 2021-06-04 | 1,270 | 1,270 | 1,241 | 1,257 | 112,600 | 1,257 |
| 2021-06-03 | 1,285 | 1,290 | 1,271 | 1,276 | 108,300 | 1,276 |
| 2021-06-02 | 1,283 | 1,284 | 1,252 | 1,275 | 124,000 | 1,275 |
| 2021-06-01 | 1,321 | 1,326 | 1,284 | 1,284 | 87,800 | 1,284 |
| 2021-05-31 | 1,319 | 1,344 | 1,310 | 1,319 | 87,100 | 1,319 |
| 2021-05-28 | 1,318 | 1,322 | 1,296 | 1,311 | 95,600 | 1,311 |
| 2021-05-27 | 1,322 | 1,331 | 1,300 | 1,307 | 74,800 | 1,307 |
| 2021-05-26 | 1,324 | 1,337 | 1,314 | 1,322 | 52,500 | 1,322 |
| 2021-05-25 | 1,350 | 1,367 | 1,318 | 1,324 | 73,200 | 1,324 |
| 2021-05-24 | 1,351 | 1,355 | 1,318 | 1,338 | 73,100 | 1,338 |
| 2021-05-21 | 1,338 | 1,367 | 1,334 | 1,351 | 104,400 | 1,351 |
| 2021-05-20 | 1,304 | 1,334 | 1,304 | 1,318 | 52,200 | 1,318 |
| 2021-05-19 | 1,278 | 1,325 | 1,275 | 1,311 | 82,700 | 1,311 |
| 2021-05-18 | 1,256 | 1,300 | 1,256 | 1,295 | 111,800 | 1,295 |
| 2021-05-17 | 1,287 | 1,306 | 1,252 | 1,267 | 128,300 | 1,267 |
| 2021-05-14 | 1,317 | 1,334 | 1,310 | 1,317 | 96,900 | 1,317 |
| 2021-05-13 | 1,332 | 1,334 | 1,277 | 1,287 | 179,900 | 1,287 |
| 2021-05-12 | 1,397 | 1,421 | 1,341 | 1,354 | 153,400 | 1,354 |
| 2021-05-11 | 1,469 | 1,469 | 1,391 | 1,397 | 114,100 | 1,397 |
| 2021-05-10 | 1,460 | 1,485 | 1,460 | 1,464 | 38,800 | 1,464 |
| 2021-05-07 | 1,462 | 1,482 | 1,458 | 1,469 | 51,900 | 1,469 |
| 2021-05-06 | 1,460 | 1,482 | 1,450 | 1,458 | 56,500 | 1,458 |
| 2021-04-30 | 1,476 | 1,491 | 1,450 | 1,460 | 115,700 | 1,460 |
| 2021-04-28 | 1,500 | 1,500 | 1,458 | 1,476 | 78,600 | 1,476 |
| 2021-04-27 | 1,509 | 1,520 | 1,495 | 1,504 | 47,700 | 1,504 |
| 2021-04-26 | 1,499 | 1,524 | 1,499 | 1,513 | 56,600 | 1,513 |
| 2021-04-23 | 1,508 | 1,539 | 1,498 | 1,502 | 62,300 | 1,502 |
| 2021-04-22 | 1,529 | 1,532 | 1,503 | 1,512 | 44,200 | 1,512 |
| 2021-04-21 | 1,565 | 1,565 | 1,499 | 1,502 | 101,200 | 1,502 |
| 2021-04-20 | 1,578 | 1,581 | 1,553 | 1,570 | 54,700 | 1,570 |
| 2021-04-19 | 1,597 | 1,617 | 1,584 | 1,585 | 58,100 | 1,585 |
| 2021-04-16 | 1,598 | 1,610 | 1,585 | 1,608 | 56,100 | 1,608 |
| 2021-04-15 | 1,627 | 1,627 | 1,594 | 1,602 | 74,800 | 1,602 |
| 2021-04-14 | 1,639 | 1,658 | 1,612 | 1,613 | 80,800 | 1,613 |
| 2021-04-13 | 1,606 | 1,637 | 1,606 | 1,619 | 48,100 | 1,619 |
| 2021-04-12 | 1,643 | 1,652 | 1,600 | 1,602 | 61,800 | 1,602 |
| 2021-04-09 | 1,600 | 1,639 | 1,600 | 1,635 | 73,600 | 1,635 |
| 2021-04-08 | 1,608 | 1,613 | 1,578 | 1,605 | 100,400 | 1,605 |
| 2021-04-07 | 1,629 | 1,648 | 1,610 | 1,618 | 60,500 | 1,618 |
| 2021-04-06 | 1,678 | 1,681 | 1,626 | 1,630 | 50,500 | 1,630 |
| 2021-04-05 | 1,694 | 1,697 | 1,658 | 1,664 | 68,000 | 1,664 |
| 2021-04-02 | 1,667 | 1,694 | 1,653 | 1,694 | 67,400 | 1,694 |
| 2021-04-01 | 1,650 | 1,674 | 1,650 | 1,653 | 53,700 | 1,653 |
| 2021-03-31 | 1,605 | 1,649 | 1,605 | 1,645 | 55,600 | 1,645 |
| 2021-03-30 | 1,629 | 1,641 | 1,615 | 1,619 | 74,300 | 1,619 |
| 2021-03-29 | 1,621 | 1,635 | 1,597 | 1,614 | 102,800 | 1,614 |
| 2021-03-26 | 1,634 | 1,642 | 1,605 | 1,613 | 114,800 | 1,613 |
| 2021-03-25 | 1,625 | 1,637 | 1,596 | 1,634 | 90,700 | 1,634 |
| 2021-03-24 | 1,672 | 1,672 | 1,614 | 1,626 | 112,200 | 1,626 |
| 2021-03-23 | 1,685 | 1,697 | 1,672 | 1,672 | 69,200 | 1,672 |
| 2021-03-22 | 1,700 | 1,700 | 1,652 | 1,670 | 100,300 | 1,670 |
| 2021-03-19 | 1,704 | 1,709 | 1,672 | 1,703 | 94,400 | 1,703 |
| 2021-03-18 | 1,730 | 1,742 | 1,689 | 1,719 | 119,000 | 1,719 |
| 2021-03-17 | 1,673 | 1,750 | 1,663 | 1,745 | 254,800 | 1,745 |
| 2021-03-16 | 1,680 | 1,726 | 1,648 | 1,659 | 181,500 | 1,659 |
| 2021-03-15 | 1,660 | 1,687 | 1,622 | 1,663 | 227,800 | 1,663 |
| 2021-03-12 | 1,646 | 1,685 | 1,622 | 1,661 | 280,600 | 1,661 |
| 2021-03-11 | 1,666 | 1,666 | 1,566 | 1,624 | 699,900 | 1,624 |
| 2021-03-10 | 1,747 | 1,790 | 1,720 | 1,746 | 256,300 | 1,746 |
| 2021-03-09 | 1,685 | 1,711 | 1,657 | 1,711 | 122,700 | 1,711 |
| 2021-03-08 | 1,665 | 1,717 | 1,665 | 1,687 | 74,700 | 1,687 |
| 2021-03-05 | 1,679 | 1,679 | 1,612 | 1,657 | 106,200 | 1,657 |
| 2021-03-04 | 1,630 | 1,692 | 1,629 | 1,680 | 58,800 | 1,680 |
| 2021-03-03 | 1,683 | 1,697 | 1,641 | 1,661 | 103,600 | 1,661 |
| 2021-03-02 | 1,703 | 1,721 | 1,676 | 1,692 | 119,300 | 1,692 |
| 2021-03-01 | 1,709 | 1,715 | 1,671 | 1,703 | 64,900 | 1,703 |
| 2021-02-26 | 1,656 | 1,695 | 1,625 | 1,686 | 119,500 | 1,686 |
| 2021-02-25 | 1,671 | 1,701 | 1,651 | 1,692 | 76,900 | 1,692 |
| 2021-02-24 | 1,689 | 1,717 | 1,659 | 1,660 | 128,100 | 1,660 |
| 2021-02-22 | 1,768 | 1,784 | 1,678 | 1,689 | 269,800 | 1,689 |
| 2021-02-19 | 1,774 | 1,777 | 1,722 | 1,763 | 112,400 | 1,763 |
| 2021-02-18 | 1,813 | 1,829 | 1,793 | 1,797 | 72,900 | 1,797 |
| 2021-02-17 | 1,860 | 1,860 | 1,797 | 1,814 | 133,400 | 1,814 |
| 2021-02-16 | 1,902 | 1,911 | 1,855 | 1,865 | 88,100 | 1,865 |
| 2021-02-15 | 1,910 | 1,919 | 1,894 | 1,902 | 84,100 | 1,902 |
| 2021-02-12 | 1,861 | 1,898 | 1,855 | 1,881 | 49,700 | 1,881 |
| 2021-02-10 | 1,885 | 1,904 | 1,866 | 1,877 | 52,500 | 1,877 |
| 2021-02-09 | 1,858 | 1,893 | 1,835 | 1,890 | 108,300 | 1,890 |
| 2021-02-08 | 1,951 | 1,955 | 1,856 | 1,868 | 208,400 | 1,868 |
| 2021-02-05 | 1,963 | 1,984 | 1,939 | 1,965 | 85,000 | 1,965 |
| 2021-02-04 | 1,930 | 1,949 | 1,903 | 1,949 | 72,100 | 1,949 |
| 2021-02-03 | 1,934 | 1,946 | 1,913 | 1,939 | 49,100 | 1,939 |
| 2021-02-02 | 1,894 | 1,940 | 1,880 | 1,934 | 72,500 | 1,934 |
| 2021-02-01 | 1,931 | 1,931 | 1,858 | 1,880 | 94,200 | 1,880 |
| 2021-01-29 | 1,954 | 1,984 | 1,907 | 1,954 | 156,200 | 1,954 |
| 2021-01-28 | 1,900 | 1,951 | 1,892 | 1,949 | 182,500 | 1,949 |
| 2021-01-27 | 1,952 | 1,969 | 1,933 | 1,945 | 103,900 | 1,945 |
| 2021-01-26 | 1,970 | 1,970 | 1,906 | 1,930 | 94,900 | 1,930 |
| 2021-01-25 | 1,934 | 1,967 | 1,925 | 1,966 | 115,800 | 1,966 |
| 2021-01-22 | 1,920 | 1,925 | 1,882 | 1,899 | 117,400 | 1,899 |
| 2021-01-21 | 1,853 | 1,924 | 1,826 | 1,920 | 156,600 | 1,920 |
| 2021-01-20 | 1,846 | 1,859 | 1,821 | 1,836 | 76,400 | 1,836 |
| 2021-01-19 | 1,822 | 1,847 | 1,798 | 1,833 | 127,500 | 1,833 |
| 2021-01-18 | 1,834 | 1,834 | 1,781 | 1,825 | 107,900 | 1,825 |
| 2021-01-15 | 1,804 | 1,843 | 1,785 | 1,841 | 128,900 | 1,841 |
| 2021-01-14 | 1,800 | 1,826 | 1,788 | 1,804 | 133,000 | 1,804 |
| 2021-01-13 | 1,790 | 1,806 | 1,773 | 1,802 | 121,000 | 1,802 |
| 2021-01-12 | 1,863 | 1,863 | 1,784 | 1,805 | 179,000 | 1,805 |
| 2021-01-08 | 1,872 | 1,891 | 1,849 | 1,863 | 95,200 | 1,863 |
| 2021-01-07 | 1,900 | 1,918 | 1,855 | 1,870 | 136,000 | 1,870 |
| 2021-01-06 | 1,871 | 1,919 | 1,870 | 1,889 | 130,300 | 1,889 |
| 2021-01-05 | 1,902 | 1,932 | 1,848 | 1,863 | 166,000 | 1,863 |
| 2021-01-04 | 1,819 | 1,928 | 1,805 | 1,924 | 199,700 | 1,924 |
分割・併合履歴 ： [2020-07-30]1株→2株 [2019-01-29]1株→2株 [2017-08-29]1株→2株
