3655 (株)ブレインパッド 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 | 1,552 | 1,568 | 1,516 | 1,523 | 112,500 | 1,523 |
| 2021-12-29 | 1,552 | 1,594 | 1,550 | 1,566 | 77,800 | 1,566 |
| 2021-12-28 | 4,645 | 4,735 | 4,640 | 4,735 | 37,600 | 1,578.33 |
| 2021-12-27 | 4,640 | 4,640 | 4,545 | 4,575 | 37,500 | 1,525 |
| 2021-12-24 | 4,750 | 4,820 | 4,685 | 4,720 | 34,100 | 1,573.33 |
| 2021-12-23 | 4,880 | 4,880 | 4,710 | 4,740 | 40,700 | 1,580 |
| 2021-12-22 | 4,680 | 4,740 | 4,635 | 4,705 | 46,200 | 1,568.33 |
| 2021-12-21 | 4,515 | 4,580 | 4,415 | 4,570 | 56,400 | 1,523.33 |
| 2021-12-20 | 4,570 | 4,625 | 4,460 | 4,465 | 57,600 | 1,488.33 |
| 2021-12-17 | 4,730 | 4,730 | 4,575 | 4,615 | 67,100 | 1,538.33 |
| 2021-12-16 | 4,950 | 4,950 | 4,805 | 4,830 | 29,800 | 1,610 |
| 2021-12-15 | 4,855 | 4,935 | 4,780 | 4,820 | 35,500 | 1,606.67 |
| 2021-12-14 | 4,990 | 5,020 | 4,915 | 4,925 | 32,300 | 1,641.67 |
| 2021-12-13 | 5,140 | 5,140 | 4,985 | 5,020 | 32,400 | 1,673.33 |
| 2021-12-10 | 5,230 | 5,230 | 5,010 | 5,060 | 54,200 | 1,686.67 |
| 2021-12-09 | 5,300 | 5,360 | 5,240 | 5,250 | 32,800 | 1,750 |
| 2021-12-08 | 5,410 | 5,430 | 5,230 | 5,270 | 54,700 | 1,756.67 |
| 2021-12-07 | 5,150 | 5,280 | 5,030 | 5,260 | 65,100 | 1,753.33 |
| 2021-12-06 | 5,160 | 5,160 | 5,010 | 5,020 | 33,800 | 1,673.33 |
| 2021-12-03 | 5,230 | 5,240 | 5,100 | 5,200 | 56,300 | 1,733.33 |
| 2021-12-02 | 5,350 | 5,390 | 5,150 | 5,150 | 77,800 | 1,716.67 |
| 2021-12-01 | 5,600 | 5,620 | 5,390 | 5,430 | 69,300 | 1,810 |
| 2021-11-30 | 5,890 | 5,960 | 5,610 | 5,640 | 42,900 | 1,880 |
| 2021-11-29 | 5,730 | 5,940 | 5,720 | 5,720 | 50,400 | 1,906.67 |
| 2021-11-26 | 6,190 | 6,200 | 5,890 | 5,930 | 58,200 | 1,976.67 |
| 2021-11-25 | 6,200 | 6,250 | 6,060 | 6,110 | 32,000 | 2,036.67 |
| 2021-11-24 | 6,210 | 6,230 | 6,060 | 6,150 | 47,800 | 2,050 |
| 2021-11-22 | 6,310 | 6,410 | 6,140 | 6,290 | 79,200 | 2,096.67 |
| 2021-11-19 | 6,710 | 6,710 | 6,340 | 6,360 | 109,700 | 2,120 |
| 2021-11-18 | 6,940 | 6,990 | 6,590 | 6,740 | 94,400 | 2,246.67 |
| 2021-11-17 | 7,100 | 7,130 | 6,900 | 7,090 | 91,800 | 2,363.33 |
| 2021-11-16 | 7,050 | 7,180 | 6,790 | 7,140 | 155,200 | 2,380 |
| 2021-11-15 | 6,400 | 6,980 | 6,380 | 6,980 | 214,400 | 2,326.67 |
| 2021-11-12 | 6,000 | 6,050 | 5,900 | 5,980 | 44,400 | 1,993.33 |
| 2021-11-11 | 5,670 | 5,920 | 5,660 | 5,920 | 25,600 | 1,973.33 |
| 2021-11-10 | 5,720 | 5,780 | 5,660 | 5,700 | 13,100 | 1,900 |
| 2021-11-09 | 5,860 | 5,990 | 5,740 | 5,780 | 40,300 | 1,926.67 |
| 2021-11-08 | 5,830 | 5,870 | 5,760 | 5,820 | 23,600 | 1,940 |
| 2021-11-05 | 5,710 | 5,830 | 5,710 | 5,770 | 12,700 | 1,923.33 |
| 2021-11-04 | 5,760 | 5,800 | 5,650 | 5,760 | 20,300 | 1,920 |
| 2021-11-02 | 5,580 | 5,690 | 5,560 | 5,660 | 22,300 | 1,886.67 |
| 2021-11-01 | 5,560 | 5,590 | 5,470 | 5,590 | 15,100 | 1,863.33 |
| 2021-10-29 | 5,520 | 5,520 | 5,430 | 5,460 | 13,100 | 1,820 |
| 2021-10-28 | 5,420 | 5,580 | 5,420 | 5,530 | 22,200 | 1,843.33 |
| 2021-10-27 | 5,400 | 5,500 | 5,400 | 5,460 | 19,800 | 1,820 |
| 2021-10-26 | 5,450 | 5,470 | 5,400 | 5,400 | 11,100 | 1,800 |
| 2021-10-25 | 5,470 | 5,470 | 5,350 | 5,410 | 20,700 | 1,803.33 |
| 2021-10-22 | 5,420 | 5,490 | 5,410 | 5,420 | 11,600 | 1,806.67 |
| 2021-10-21 | 5,550 | 5,550 | 5,420 | 5,420 | 21,600 | 1,806.67 |
| 2021-10-20 | 5,820 | 5,820 | 5,530 | 5,540 | 27,600 | 1,846.67 |
| 2021-10-19 | 5,480 | 5,630 | 5,480 | 5,620 | 30,300 | 1,873.33 |
| 2021-10-18 | 5,560 | 5,600 | 5,460 | 5,480 | 23,500 | 1,826.67 |
| 2021-10-15 | 5,290 | 5,510 | 5,290 | 5,490 | 31,700 | 1,830 |
| 2021-10-14 | 5,340 | 5,440 | 5,300 | 5,300 | 32,100 | 1,766.67 |
| 2021-10-13 | 5,410 | 5,440 | 5,300 | 5,350 | 32,900 | 1,783.33 |
| 2021-10-12 | 5,620 | 5,630 | 5,390 | 5,410 | 36,200 | 1,803.33 |
| 2021-10-11 | 5,700 | 5,720 | 5,620 | 5,680 | 19,600 | 1,893.33 |
| 2021-10-08 | 5,700 | 5,760 | 5,690 | 5,700 | 13,700 | 1,900 |
| 2021-10-07 | 5,650 | 5,800 | 5,650 | 5,650 | 20,700 | 1,883.33 |
| 2021-10-06 | 5,690 | 5,780 | 5,640 | 5,650 | 31,600 | 1,883.33 |
| 2021-10-05 | 5,660 | 5,710 | 5,560 | 5,640 | 36,600 | 1,880 |
| 2021-10-04 | 6,000 | 6,000 | 5,760 | 5,760 | 22,100 | 1,920 |
| 2021-10-01 | 5,950 | 5,960 | 5,860 | 5,910 | 36,300 | 1,970 |
| 2021-09-30 | 5,860 | 5,990 | 5,860 | 5,960 | 24,800 | 1,986.67 |
| 2021-09-29 | 5,770 | 5,910 | 5,710 | 5,910 | 44,900 | 1,970 |
| 2021-09-28 | 5,950 | 5,950 | 5,820 | 5,840 | 39,800 | 1,946.67 |
| 2021-09-27 | 6,050 | 6,050 | 5,900 | 5,950 | 46,600 | 1,983.33 |
| 2021-09-24 | 6,090 | 6,150 | 6,040 | 6,090 | 52,800 | 2,030 |
| 2021-09-22 | 6,000 | 6,060 | 5,960 | 6,010 | 39,600 | 2,003.33 |
| 2021-09-21 | 6,020 | 6,140 | 5,990 | 6,080 | 43,600 | 2,026.67 |
| 2021-09-17 | 6,070 | 6,260 | 6,070 | 6,260 | 58,100 | 2,086.67 |
| 2021-09-16 | 6,040 | 6,130 | 5,970 | 6,060 | 66,000 | 2,020 |
| 2021-09-15 | 6,230 | 6,310 | 6,150 | 6,240 | 49,400 | 2,080 |
| 2021-09-14 | 6,390 | 6,400 | 6,090 | 6,260 | 92,400 | 2,086.67 |
| 2021-09-13 | 6,310 | 6,480 | 6,260 | 6,470 | 73,700 | 2,156.67 |
| 2021-09-10 | 6,150 | 6,310 | 6,120 | 6,310 | 63,900 | 2,103.33 |
| 2021-09-09 | 5,890 | 6,120 | 5,890 | 6,120 | 83,300 | 2,040 |
| 2021-09-08 | 5,860 | 5,900 | 5,760 | 5,890 | 64,700 | 1,963.33 |
| 2021-09-07 | 5,740 | 5,860 | 5,710 | 5,820 | 66,100 | 1,940 |
| 2021-09-06 | 5,490 | 5,680 | 5,470 | 5,670 | 61,000 | 1,890 |
| 2021-09-03 | 5,400 | 5,500 | 5,310 | 5,440 | 56,300 | 1,813.33 |
| 2021-09-02 | 5,500 | 5,550 | 5,440 | 5,460 | 72,400 | 1,820 |
| 2021-09-01 | 5,300 | 5,480 | 5,270 | 5,430 | 54,100 | 1,810 |
| 2021-08-31 | 5,240 | 5,350 | 5,210 | 5,290 | 42,000 | 1,763.33 |
| 2021-08-30 | 5,070 | 5,210 | 5,040 | 5,210 | 44,600 | 1,736.67 |
| 2021-08-27 | 4,955 | 5,070 | 4,880 | 5,040 | 37,600 | 1,680 |
| 2021-08-26 | 4,850 | 4,955 | 4,810 | 4,955 | 38,700 | 1,651.67 |
| 2021-08-25 | 4,770 | 4,825 | 4,700 | 4,800 | 42,000 | 1,600 |
| 2021-08-24 | 4,705 | 4,840 | 4,695 | 4,830 | 34,300 | 1,610 |
| 2021-08-23 | 4,635 | 4,715 | 4,580 | 4,690 | 30,300 | 1,563.33 |
| 2021-08-20 | 4,630 | 4,725 | 4,565 | 4,635 | 35,900 | 1,545 |
| 2021-08-19 | 4,615 | 4,720 | 4,595 | 4,625 | 20,200 | 1,541.67 |
| 2021-08-18 | 4,500 | 4,685 | 4,440 | 4,685 | 35,900 | 1,561.67 |
| 2021-08-17 | 4,625 | 4,630 | 4,465 | 4,500 | 39,100 | 1,500 |
| 2021-08-16 | 4,690 | 4,755 | 4,530 | 4,625 | 67,200 | 1,541.67 |
| 2021-08-13 | 4,660 | 4,825 | 4,515 | 4,800 | 127,200 | 1,600 |
| 2021-08-12 | 4,440 | 4,440 | 4,345 | 4,345 | 13,200 | 1,448.33 |
| 2021-08-11 | 4,430 | 4,450 | 4,350 | 4,410 | 11,400 | 1,470 |
| 2021-08-10 | 4,335 | 4,425 | 4,335 | 4,400 | 8,800 | 1,466.67 |
| 2021-08-06 | 4,375 | 4,415 | 4,320 | 4,335 | 9,400 | 1,445 |
| 2021-08-05 | 4,380 | 4,425 | 4,335 | 4,355 | 11,500 | 1,451.67 |
| 2021-08-04 | 4,435 | 4,455 | 4,380 | 4,380 | 16,100 | 1,460 |
| 2021-08-03 | 4,510 | 4,550 | 4,455 | 4,470 | 10,800 | 1,490 |
| 2021-08-02 | 4,455 | 4,520 | 4,420 | 4,510 | 11,000 | 1,503.33 |
| 2021-07-30 | 4,510 | 4,525 | 4,430 | 4,445 | 14,600 | 1,481.67 |
| 2021-07-29 | 4,485 | 4,530 | 4,460 | 4,520 | 13,200 | 1,506.67 |
| 2021-07-28 | 4,500 | 4,550 | 4,445 | 4,445 | 14,900 | 1,481.67 |
| 2021-07-27 | 4,470 | 4,515 | 4,455 | 4,500 | 13,900 | 1,500 |
| 2021-07-26 | 4,565 | 4,565 | 4,420 | 4,440 | 25,000 | 1,480 |
| 2021-07-21 | 4,580 | 4,590 | 4,490 | 4,495 | 11,600 | 1,498.33 |
| 2021-07-20 | 4,545 | 4,580 | 4,500 | 4,545 | 20,300 | 1,515 |
| 2021-07-19 | 4,610 | 4,620 | 4,545 | 4,545 | 26,600 | 1,515 |
| 2021-07-16 | 4,625 | 4,700 | 4,610 | 4,650 | 19,800 | 1,550 |
| 2021-07-15 | 4,795 | 4,795 | 4,620 | 4,635 | 27,000 | 1,545 |
| 2021-07-14 | 4,750 | 4,800 | 4,750 | 4,765 | 5,300 | 1,588.33 |
| 2021-07-13 | 4,830 | 4,850 | 4,775 | 4,775 | 10,900 | 1,591.67 |
| 2021-07-12 | 4,765 | 4,800 | 4,750 | 4,800 | 11,000 | 1,600 |
| 2021-07-09 | 4,650 | 4,725 | 4,605 | 4,695 | 28,000 | 1,565 |
| 2021-07-08 | 4,810 | 4,840 | 4,675 | 4,675 | 25,200 | 1,558.33 |
| 2021-07-07 | 4,780 | 4,840 | 4,765 | 4,790 | 13,000 | 1,596.67 |
| 2021-07-06 | 4,860 | 4,895 | 4,805 | 4,805 | 7,900 | 1,601.67 |
| 2021-07-05 | 4,815 | 4,885 | 4,805 | 4,840 | 13,300 | 1,613.33 |
| 2021-07-02 | 4,740 | 4,840 | 4,720 | 4,815 | 12,300 | 1,605 |
| 2021-07-01 | 4,915 | 4,915 | 4,770 | 4,770 | 18,100 | 1,590 |
| 2021-06-30 | 4,935 | 5,000 | 4,880 | 4,900 | 33,400 | 1,633.33 |
| 2021-06-29 | 4,895 | 4,960 | 4,845 | 4,870 | 25,100 | 1,623.33 |
| 2021-06-28 | 4,820 | 4,935 | 4,815 | 4,920 | 23,000 | 1,640 |
| 2021-06-25 | 4,920 | 4,960 | 4,805 | 4,805 | 43,500 | 1,601.67 |
| 2021-06-24 | 4,830 | 4,895 | 4,810 | 4,865 | 34,800 | 1,621.67 |
| 2021-06-23 | 4,770 | 4,835 | 4,735 | 4,785 | 32,000 | 1,595 |
| 2021-06-22 | 4,660 | 4,770 | 4,650 | 4,735 | 39,100 | 1,578.33 |
| 2021-06-21 | 4,640 | 4,680 | 4,535 | 4,590 | 48,800 | 1,530 |
| 2021-06-18 | 4,710 | 4,765 | 4,690 | 4,710 | 28,000 | 1,570 |
| 2021-06-17 | 4,820 | 4,820 | 4,710 | 4,720 | 24,700 | 1,573.33 |
| 2021-06-16 | 4,835 | 4,835 | 4,750 | 4,805 | 37,500 | 1,601.67 |
| 2021-06-15 | 4,875 | 4,905 | 4,850 | 4,855 | 21,900 | 1,618.33 |
| 2021-06-14 | 4,890 | 4,915 | 4,840 | 4,875 | 24,300 | 1,625 |
| 2021-06-11 | 4,995 | 5,020 | 4,835 | 4,850 | 46,500 | 1,616.67 |
| 2021-06-10 | 4,880 | 4,970 | 4,845 | 4,935 | 42,600 | 1,645 |
| 2021-06-09 | 4,825 | 4,925 | 4,785 | 4,880 | 45,100 | 1,626.67 |
| 2021-06-08 | 4,865 | 4,895 | 4,815 | 4,835 | 43,700 | 1,611.67 |
| 2021-06-07 | 4,745 | 4,870 | 4,735 | 4,860 | 53,200 | 1,620 |
| 2021-06-04 | 4,770 | 4,800 | 4,685 | 4,710 | 52,700 | 1,570 |
| 2021-06-03 | 4,720 | 4,770 | 4,680 | 4,735 | 35,100 | 1,578.33 |
| 2021-06-02 | 4,780 | 4,815 | 4,675 | 4,720 | 68,500 | 1,573.33 |
| 2021-06-01 | 4,830 | 4,910 | 4,770 | 4,795 | 70,800 | 1,598.33 |
| 2021-05-31 | 4,905 | 4,950 | 4,815 | 4,820 | 70,100 | 1,606.67 |
| 2021-05-28 | 5,140 | 5,140 | 4,935 | 4,955 | 87,200 | 1,651.67 |
| 2021-05-27 | 5,130 | 5,180 | 5,090 | 5,140 | 41,700 | 1,713.33 |
| 2021-05-26 | 5,270 | 5,300 | 5,170 | 5,220 | 64,600 | 1,740 |
| 2021-05-25 | 5,500 | 5,550 | 5,320 | 5,340 | 62,700 | 1,780 |
| 2021-05-24 | 5,540 | 5,570 | 5,440 | 5,510 | 55,100 | 1,836.67 |
| 2021-05-21 | 5,320 | 5,570 | 5,320 | 5,500 | 96,500 | 1,833.33 |
| 2021-05-20 | 5,430 | 5,520 | 5,350 | 5,350 | 81,500 | 1,783.33 |
| 2021-05-19 | 5,380 | 5,560 | 5,360 | 5,490 | 62,600 | 1,830 |
| 2021-05-18 | 5,080 | 5,520 | 5,080 | 5,460 | 118,200 | 1,820 |
| 2021-05-17 | 5,030 | 5,250 | 5,000 | 5,040 | 116,000 | 1,680 |
| 2021-05-14 | 4,835 | 4,835 | 4,750 | 4,800 | 24,100 | 1,600 |
| 2021-05-13 | 4,805 | 4,865 | 4,720 | 4,720 | 32,000 | 1,573.33 |
| 2021-05-12 | 4,965 | 5,040 | 4,835 | 4,890 | 22,900 | 1,630 |
| 2021-05-11 | 5,150 | 5,150 | 4,980 | 4,985 | 29,200 | 1,661.67 |
| 2021-05-10 | 5,230 | 5,230 | 5,080 | 5,160 | 23,300 | 1,720 |
| 2021-05-07 | 5,150 | 5,250 | 5,130 | 5,240 | 15,600 | 1,746.67 |
| 2021-05-06 | 5,260 | 5,270 | 5,140 | 5,140 | 27,600 | 1,713.33 |
| 2021-04-30 | 5,300 | 5,330 | 5,240 | 5,270 | 19,000 | 1,756.67 |
| 2021-04-28 | 5,400 | 5,400 | 5,250 | 5,310 | 23,800 | 1,770 |
| 2021-04-27 | 5,400 | 5,420 | 5,360 | 5,400 | 13,400 | 1,800 |
| 2021-04-26 | 5,350 | 5,390 | 5,280 | 5,370 | 9,000 | 1,790 |
| 2021-04-23 | 5,300 | 5,390 | 5,230 | 5,270 | 20,700 | 1,756.67 |
| 2021-04-22 | 5,230 | 5,290 | 5,230 | 5,250 | 13,500 | 1,750 |
| 2021-04-21 | 5,280 | 5,320 | 5,210 | 5,230 | 24,800 | 1,743.33 |
| 2021-04-20 | 5,340 | 5,340 | 5,260 | 5,280 | 14,300 | 1,760 |
| 2021-04-19 | 5,360 | 5,360 | 5,280 | 5,340 | 14,900 | 1,780 |
| 2021-04-16 | 5,290 | 5,380 | 5,270 | 5,330 | 16,600 | 1,776.67 |
| 2021-04-15 | 5,240 | 5,300 | 5,160 | 5,290 | 22,000 | 1,763.33 |
| 2021-04-14 | 5,250 | 5,280 | 5,120 | 5,240 | 43,400 | 1,746.67 |
| 2021-04-13 | 5,330 | 5,350 | 5,260 | 5,270 | 15,700 | 1,756.67 |
| 2021-04-12 | 5,410 | 5,410 | 5,280 | 5,330 | 19,600 | 1,776.67 |
| 2021-04-09 | 5,230 | 5,430 | 5,210 | 5,350 | 34,200 | 1,783.33 |
| 2021-04-08 | 5,320 | 5,330 | 5,240 | 5,240 | 22,400 | 1,746.67 |
| 2021-04-07 | 5,220 | 5,380 | 5,210 | 5,320 | 31,800 | 1,773.33 |
| 2021-04-06 | 5,440 | 5,480 | 5,270 | 5,280 | 32,600 | 1,760 |
| 2021-04-05 | 5,440 | 5,440 | 5,320 | 5,350 | 40,600 | 1,783.33 |
| 2021-04-02 | 5,440 | 5,520 | 5,360 | 5,430 | 33,700 | 1,810 |
| 2021-04-01 | 5,490 | 5,490 | 5,350 | 5,390 | 47,900 | 1,796.67 |
| 2021-03-31 | 5,390 | 5,540 | 5,310 | 5,480 | 48,300 | 1,826.67 |
| 2021-03-30 | 5,590 | 5,720 | 5,390 | 5,390 | 57,400 | 1,796.67 |
| 2021-03-29 | 5,780 | 5,780 | 5,590 | 5,650 | 45,700 | 1,883.33 |
| 2021-03-26 | 5,600 | 5,770 | 5,570 | 5,680 | 73,700 | 1,893.33 |
| 2021-03-25 | 5,540 | 5,580 | 5,380 | 5,550 | 51,700 | 1,850 |
| 2021-03-24 | 5,520 | 5,560 | 5,440 | 5,460 | 46,100 | 1,820 |
| 2021-03-23 | 5,460 | 5,680 | 5,460 | 5,570 | 73,700 | 1,856.67 |
| 2021-03-22 | 5,530 | 5,550 | 5,420 | 5,430 | 53,800 | 1,810 |
| 2021-03-19 | 5,410 | 5,620 | 5,390 | 5,560 | 111,600 | 1,853.33 |
| 2021-03-18 | 5,500 | 5,530 | 5,380 | 5,470 | 51,800 | 1,823.33 |
| 2021-03-17 | 5,340 | 5,550 | 5,310 | 5,510 | 72,700 | 1,836.67 |
| 2021-03-16 | 5,220 | 5,430 | 5,200 | 5,350 | 79,900 | 1,783.33 |
| 2021-03-15 | 4,960 | 5,190 | 4,920 | 5,180 | 62,700 | 1,726.67 |
| 2021-03-12 | 4,765 | 4,970 | 4,760 | 4,960 | 86,800 | 1,653.33 |
| 2021-03-11 | 4,705 | 4,770 | 4,660 | 4,745 | 90,200 | 1,581.67 |
| 2021-03-10 | 4,840 | 4,900 | 4,735 | 4,760 | 53,100 | 1,586.67 |
| 2021-03-09 | 4,895 | 4,945 | 4,820 | 4,875 | 41,400 | 1,625 |
| 2021-03-08 | 5,000 | 5,040 | 4,860 | 4,900 | 101,800 | 1,633.33 |
| 2021-03-05 | 5,190 | 5,190 | 4,955 | 5,040 | 94,000 | 1,680 |
| 2021-03-04 | 5,140 | 5,310 | 5,080 | 5,280 | 100,700 | 1,760 |
| 2021-03-03 | 5,330 | 5,490 | 5,220 | 5,240 | 116,800 | 1,746.67 |
| 2021-03-02 | 5,370 | 5,470 | 5,280 | 5,300 | 81,100 | 1,766.67 |
| 2021-03-01 | 5,400 | 5,420 | 5,220 | 5,350 | 79,300 | 1,783.33 |
| 2021-02-26 | 5,150 | 5,440 | 5,150 | 5,360 | 137,400 | 1,786.67 |
| 2021-02-25 | 5,300 | 5,330 | 5,080 | 5,240 | 81,300 | 1,746.67 |
| 2021-02-24 | 5,150 | 5,450 | 5,100 | 5,220 | 170,100 | 1,740 |
| 2021-02-22 | 5,000 | 5,150 | 4,915 | 5,080 | 160,700 | 1,693.33 |
| 2021-02-19 | 4,570 | 5,050 | 4,565 | 4,965 | 237,600 | 1,655 |
| 2021-02-18 | 4,750 | 4,750 | 4,570 | 4,640 | 42,600 | 1,546.67 |
| 2021-02-17 | 4,740 | 4,785 | 4,680 | 4,750 | 63,500 | 1,583.33 |
| 2021-02-16 | 4,600 | 4,900 | 4,600 | 4,805 | 172,100 | 1,601.67 |
| 2021-02-15 | 4,420 | 4,640 | 4,370 | 4,595 | 152,600 | 1,531.67 |
| 2021-02-12 | 4,280 | 4,300 | 4,245 | 4,280 | 22,200 | 1,426.67 |
| 2021-02-10 | 4,230 | 4,285 | 4,195 | 4,250 | 25,600 | 1,416.67 |
| 2021-02-09 | 4,320 | 4,320 | 4,230 | 4,235 | 24,100 | 1,411.67 |
| 2021-02-08 | 4,305 | 4,305 | 4,245 | 4,275 | 27,400 | 1,425 |
| 2021-02-05 | 4,320 | 4,365 | 4,260 | 4,305 | 30,500 | 1,435 |
| 2021-02-04 | 4,315 | 4,470 | 4,300 | 4,300 | 79,800 | 1,433.33 |
| 2021-02-03 | 4,225 | 4,315 | 4,225 | 4,285 | 42,300 | 1,428.33 |
| 2021-02-02 | 4,140 | 4,240 | 4,100 | 4,210 | 54,800 | 1,403.33 |
| 2021-02-01 | 4,050 | 4,120 | 4,010 | 4,115 | 23,400 | 1,371.67 |
| 2021-01-29 | 4,155 | 4,190 | 4,030 | 4,050 | 48,100 | 1,350 |
| 2021-01-28 | 4,150 | 4,175 | 4,105 | 4,130 | 30,700 | 1,376.67 |
| 2021-01-27 | 4,205 | 4,220 | 4,160 | 4,210 | 17,800 | 1,403.33 |
| 2021-01-26 | 4,250 | 4,260 | 4,150 | 4,175 | 47,500 | 1,391.67 |
| 2021-01-25 | 4,245 | 4,300 | 4,195 | 4,250 | 42,500 | 1,416.67 |
| 2021-01-22 | 4,145 | 4,215 | 4,145 | 4,195 | 44,500 | 1,398.33 |
| 2021-01-21 | 4,080 | 4,150 | 4,065 | 4,140 | 33,500 | 1,380 |
| 2021-01-20 | 4,115 | 4,115 | 4,045 | 4,065 | 34,200 | 1,355 |
| 2021-01-19 | 4,160 | 4,170 | 4,065 | 4,100 | 36,500 | 1,366.67 |
| 2021-01-18 | 4,050 | 4,150 | 4,025 | 4,145 | 42,800 | 1,381.67 |
| 2021-01-15 | 4,085 | 4,095 | 4,025 | 4,070 | 35,700 | 1,356.67 |
| 2021-01-14 | 4,080 | 4,150 | 4,070 | 4,085 | 44,000 | 1,361.67 |
| 2021-01-13 | 4,180 | 4,185 | 4,065 | 4,080 | 75,000 | 1,360 |
| 2021-01-12 | 4,220 | 4,245 | 4,115 | 4,165 | 80,400 | 1,388.33 |
| 2021-01-08 | 4,335 | 4,370 | 4,255 | 4,280 | 54,100 | 1,426.67 |
| 2021-01-07 | 4,480 | 4,480 | 4,305 | 4,330 | 76,800 | 1,443.33 |
| 2021-01-06 | 4,465 | 4,530 | 4,425 | 4,430 | 45,900 | 1,476.67 |
| 2021-01-05 | 4,540 | 4,565 | 4,425 | 4,465 | 48,800 | 1,488.33 |
| 2021-01-04 | 4,650 | 4,650 | 4,455 | 4,560 | 66,500 | 1,520 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-11-28]1株→2株 [2012-02-27]1株→3株
