3692 (株)FFRIセキュリティ 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 | 1,302 | 1,316 | 1,292 | 1,301 | 24,900 | 1,301 |
| 2021-12-29 | 1,264 | 1,318 | 1,262 | 1,318 | 57,300 | 1,318 |
| 2021-12-28 | 1,243 | 1,290 | 1,243 | 1,264 | 95,500 | 1,264 |
| 2021-12-27 | 1,300 | 1,300 | 1,229 | 1,236 | 104,000 | 1,236 |
| 2021-12-24 | 1,318 | 1,333 | 1,287 | 1,307 | 53,500 | 1,307 |
| 2021-12-23 | 1,324 | 1,383 | 1,309 | 1,326 | 50,300 | 1,326 |
| 2021-12-22 | 1,285 | 1,328 | 1,281 | 1,324 | 60,600 | 1,324 |
| 2021-12-21 | 1,304 | 1,304 | 1,261 | 1,272 | 48,800 | 1,272 |
| 2021-12-20 | 1,320 | 1,354 | 1,296 | 1,296 | 59,900 | 1,296 |
| 2021-12-17 | 1,317 | 1,350 | 1,297 | 1,350 | 91,400 | 1,350 |
| 2021-12-16 | 1,349 | 1,364 | 1,322 | 1,335 | 62,200 | 1,335 |
| 2021-12-15 | 1,309 | 1,355 | 1,305 | 1,319 | 33,100 | 1,319 |
| 2021-12-14 | 1,336 | 1,347 | 1,292 | 1,310 | 54,000 | 1,310 |
| 2021-12-13 | 1,395 | 1,407 | 1,337 | 1,350 | 41,000 | 1,350 |
| 2021-12-10 | 1,437 | 1,438 | 1,390 | 1,407 | 31,500 | 1,407 |
| 2021-12-09 | 1,455 | 1,479 | 1,437 | 1,437 | 18,200 | 1,437 |
| 2021-12-08 | 1,455 | 1,493 | 1,455 | 1,467 | 26,100 | 1,467 |
| 2021-12-07 | 1,417 | 1,470 | 1,410 | 1,455 | 32,300 | 1,455 |
| 2021-12-06 | 1,400 | 1,431 | 1,398 | 1,415 | 25,100 | 1,415 |
| 2021-12-03 | 1,395 | 1,433 | 1,385 | 1,427 | 31,000 | 1,427 |
| 2021-12-02 | 1,412 | 1,460 | 1,382 | 1,390 | 51,000 | 1,390 |
| 2021-12-01 | 1,440 | 1,458 | 1,392 | 1,442 | 44,600 | 1,442 |
| 2021-11-30 | 1,513 | 1,524 | 1,443 | 1,452 | 68,400 | 1,452 |
| 2021-11-29 | 1,528 | 1,566 | 1,488 | 1,504 | 48,800 | 1,504 |
| 2021-11-26 | 1,602 | 1,610 | 1,527 | 1,540 | 52,800 | 1,540 |
| 2021-11-25 | 1,602 | 1,623 | 1,580 | 1,610 | 13,800 | 1,610 |
| 2021-11-24 | 1,595 | 1,617 | 1,580 | 1,596 | 21,600 | 1,596 |
| 2021-11-22 | 1,582 | 1,609 | 1,565 | 1,609 | 12,200 | 1,609 |
| 2021-11-19 | 1,600 | 1,603 | 1,545 | 1,594 | 41,700 | 1,594 |
| 2021-11-18 | 1,621 | 1,621 | 1,572 | 1,594 | 29,800 | 1,594 |
| 2021-11-17 | 1,665 | 1,690 | 1,640 | 1,640 | 40,900 | 1,640 |
| 2021-11-16 | 1,624 | 1,649 | 1,615 | 1,645 | 33,700 | 1,645 |
| 2021-11-15 | 1,597 | 1,639 | 1,584 | 1,624 | 31,400 | 1,624 |
| 2021-11-12 | 1,550 | 1,604 | 1,523 | 1,598 | 30,600 | 1,598 |
| 2021-11-11 | 1,567 | 1,569 | 1,556 | 1,556 | 16,600 | 1,556 |
| 2021-11-10 | 1,569 | 1,594 | 1,569 | 1,571 | 20,600 | 1,571 |
| 2021-11-09 | 1,604 | 1,650 | 1,583 | 1,585 | 42,200 | 1,585 |
| 2021-11-08 | 1,588 | 1,594 | 1,521 | 1,588 | 37,800 | 1,588 |
| 2021-11-05 | 1,610 | 1,621 | 1,579 | 1,587 | 25,000 | 1,587 |
| 2021-11-04 | 1,645 | 1,651 | 1,603 | 1,618 | 17,900 | 1,618 |
| 2021-11-02 | 1,667 | 1,668 | 1,636 | 1,637 | 14,000 | 1,637 |
| 2021-11-01 | 1,665 | 1,676 | 1,646 | 1,667 | 18,700 | 1,667 |
| 2021-10-29 | 1,634 | 1,647 | 1,617 | 1,636 | 9,900 | 1,636 |
| 2021-10-28 | 1,613 | 1,646 | 1,581 | 1,638 | 24,600 | 1,638 |
| 2021-10-27 | 1,621 | 1,636 | 1,596 | 1,621 | 14,300 | 1,621 |
| 2021-10-26 | 1,608 | 1,639 | 1,600 | 1,630 | 10,700 | 1,630 |
| 2021-10-25 | 1,625 | 1,629 | 1,575 | 1,608 | 37,800 | 1,608 |
| 2021-10-22 | 1,663 | 1,682 | 1,650 | 1,650 | 13,900 | 1,650 |
| 2021-10-21 | 1,670 | 1,690 | 1,651 | 1,673 | 20,300 | 1,673 |
| 2021-10-20 | 1,706 | 1,717 | 1,682 | 1,685 | 23,200 | 1,685 |
| 2021-10-19 | 1,708 | 1,719 | 1,702 | 1,708 | 7,100 | 1,708 |
| 2021-10-18 | 1,732 | 1,745 | 1,697 | 1,697 | 11,400 | 1,697 |
| 2021-10-15 | 1,708 | 1,732 | 1,685 | 1,732 | 12,600 | 1,732 |
| 2021-10-14 | 1,690 | 1,718 | 1,681 | 1,689 | 15,700 | 1,689 |
| 2021-10-13 | 1,708 | 1,720 | 1,681 | 1,681 | 21,200 | 1,681 |
| 2021-10-12 | 1,748 | 1,763 | 1,714 | 1,727 | 22,300 | 1,727 |
| 2021-10-11 | 1,726 | 1,768 | 1,694 | 1,756 | 17,300 | 1,756 |
| 2021-10-08 | 1,731 | 1,769 | 1,724 | 1,731 | 38,900 | 1,731 |
| 2021-10-07 | 1,697 | 1,736 | 1,680 | 1,691 | 20,700 | 1,691 |
| 2021-10-06 | 1,690 | 1,750 | 1,665 | 1,687 | 35,700 | 1,687 |
| 2021-10-05 | 1,676 | 1,711 | 1,638 | 1,681 | 82,500 | 1,681 |
| 2021-10-04 | 1,830 | 1,836 | 1,719 | 1,725 | 58,200 | 1,725 |
| 2021-10-01 | 1,814 | 1,845 | 1,796 | 1,830 | 62,800 | 1,830 |
| 2021-09-30 | 1,894 | 1,894 | 1,816 | 1,826 | 46,800 | 1,826 |
| 2021-09-29 | 1,803 | 1,917 | 1,771 | 1,883 | 107,800 | 1,883 |
| 2021-09-28 | 1,852 | 1,853 | 1,809 | 1,815 | 39,500 | 1,815 |
| 2021-09-27 | 1,885 | 1,915 | 1,850 | 1,864 | 52,300 | 1,864 |
| 2021-09-24 | 1,861 | 1,901 | 1,850 | 1,884 | 35,500 | 1,884 |
| 2021-09-22 | 1,835 | 1,869 | 1,805 | 1,810 | 34,700 | 1,810 |
| 2021-09-21 | 1,839 | 1,916 | 1,804 | 1,854 | 69,600 | 1,854 |
| 2021-09-17 | 1,811 | 1,944 | 1,796 | 1,944 | 129,200 | 1,944 |
| 2021-09-16 | 1,878 | 1,878 | 1,780 | 1,805 | 122,500 | 1,805 |
| 2021-09-15 | 1,893 | 1,895 | 1,863 | 1,886 | 31,800 | 1,886 |
| 2021-09-14 | 1,912 | 1,948 | 1,847 | 1,853 | 74,900 | 1,853 |
| 2021-09-13 | 1,818 | 1,918 | 1,818 | 1,900 | 117,000 | 1,900 |
| 2021-09-10 | 1,741 | 1,800 | 1,741 | 1,800 | 30,000 | 1,800 |
| 2021-09-09 | 1,780 | 1,780 | 1,740 | 1,749 | 48,400 | 1,749 |
| 2021-09-08 | 1,720 | 1,762 | 1,708 | 1,761 | 31,700 | 1,761 |
| 2021-09-07 | 1,725 | 1,744 | 1,713 | 1,720 | 28,600 | 1,720 |
| 2021-09-06 | 1,739 | 1,739 | 1,707 | 1,727 | 22,300 | 1,727 |
| 2021-09-03 | 1,725 | 1,725 | 1,670 | 1,699 | 44,800 | 1,699 |
| 2021-09-02 | 1,793 | 1,793 | 1,727 | 1,732 | 29,100 | 1,732 |
| 2021-09-01 | 1,745 | 1,801 | 1,730 | 1,760 | 46,700 | 1,760 |
| 2021-08-31 | 1,679 | 1,727 | 1,664 | 1,711 | 33,100 | 1,711 |
| 2021-08-30 | 1,665 | 1,684 | 1,648 | 1,672 | 24,100 | 1,672 |
| 2021-08-27 | 1,643 | 1,673 | 1,621 | 1,673 | 22,500 | 1,673 |
| 2021-08-26 | 1,613 | 1,644 | 1,613 | 1,643 | 11,700 | 1,643 |
| 2021-08-25 | 1,605 | 1,624 | 1,605 | 1,613 | 12,800 | 1,613 |
| 2021-08-24 | 1,566 | 1,612 | 1,560 | 1,604 | 29,000 | 1,604 |
| 2021-08-23 | 1,530 | 1,564 | 1,530 | 1,559 | 13,400 | 1,559 |
| 2021-08-20 | 1,531 | 1,566 | 1,523 | 1,524 | 26,600 | 1,524 |
| 2021-08-19 | 1,539 | 1,590 | 1,533 | 1,533 | 56,600 | 1,533 |
| 2021-08-18 | 1,514 | 1,568 | 1,510 | 1,558 | 36,300 | 1,558 |
| 2021-08-17 | 1,584 | 1,594 | 1,514 | 1,514 | 59,100 | 1,514 |
| 2021-08-16 | 1,639 | 1,639 | 1,551 | 1,566 | 58,100 | 1,566 |
| 2021-08-13 | 1,713 | 1,721 | 1,628 | 1,642 | 97,400 | 1,642 |
| 2021-08-12 | 1,740 | 1,768 | 1,740 | 1,753 | 32,800 | 1,753 |
| 2021-08-11 | 1,733 | 1,750 | 1,726 | 1,742 | 14,200 | 1,742 |
| 2021-08-10 | 1,651 | 1,734 | 1,645 | 1,734 | 35,900 | 1,734 |
| 2021-08-06 | 1,684 | 1,690 | 1,641 | 1,654 | 28,200 | 1,654 |
| 2021-08-05 | 1,696 | 1,722 | 1,677 | 1,677 | 24,100 | 1,677 |
| 2021-08-04 | 1,731 | 1,738 | 1,696 | 1,696 | 26,900 | 1,696 |
| 2021-08-03 | 1,712 | 1,754 | 1,711 | 1,731 | 21,000 | 1,731 |
| 2021-08-02 | 1,731 | 1,735 | 1,700 | 1,713 | 27,900 | 1,713 |
| 2021-07-30 | 1,741 | 1,765 | 1,720 | 1,729 | 19,100 | 1,729 |
| 2021-07-29 | 1,735 | 1,770 | 1,727 | 1,770 | 25,000 | 1,770 |
| 2021-07-28 | 1,748 | 1,768 | 1,712 | 1,718 | 69,600 | 1,718 |
| 2021-07-27 | 1,800 | 1,810 | 1,760 | 1,771 | 63,100 | 1,771 |
| 2021-07-26 | 1,849 | 1,849 | 1,804 | 1,805 | 34,900 | 1,805 |
| 2021-07-21 | 1,839 | 1,850 | 1,825 | 1,835 | 12,000 | 1,835 |
| 2021-07-20 | 1,814 | 1,864 | 1,809 | 1,830 | 32,800 | 1,830 |
| 2021-07-19 | 1,879 | 1,879 | 1,814 | 1,823 | 46,800 | 1,823 |
| 2021-07-16 | 1,879 | 1,886 | 1,855 | 1,884 | 16,700 | 1,884 |
| 2021-07-15 | 1,916 | 1,916 | 1,872 | 1,879 | 37,100 | 1,879 |
| 2021-07-14 | 1,914 | 1,928 | 1,908 | 1,921 | 11,800 | 1,921 |
| 2021-07-13 | 1,901 | 1,926 | 1,901 | 1,917 | 16,600 | 1,917 |
| 2021-07-12 | 1,910 | 1,910 | 1,881 | 1,904 | 26,400 | 1,904 |
| 2021-07-09 | 1,919 | 1,926 | 1,861 | 1,891 | 94,500 | 1,891 |
| 2021-07-08 | 1,951 | 1,968 | 1,925 | 1,950 | 21,700 | 1,950 |
| 2021-07-07 | 1,921 | 1,998 | 1,921 | 1,951 | 45,300 | 1,951 |
| 2021-07-06 | 1,931 | 1,961 | 1,922 | 1,949 | 19,800 | 1,949 |
| 2021-07-05 | 1,927 | 1,949 | 1,926 | 1,933 | 17,500 | 1,933 |
| 2021-07-02 | 1,956 | 1,956 | 1,921 | 1,930 | 40,300 | 1,930 |
| 2021-07-01 | 2,007 | 2,007 | 1,942 | 1,954 | 63,200 | 1,954 |
| 2021-06-30 | 1,999 | 2,020 | 1,999 | 2,014 | 8,300 | 2,014 |
| 2021-06-29 | 2,001 | 2,016 | 1,995 | 2,000 | 18,900 | 2,000 |
| 2021-06-28 | 2,015 | 2,031 | 2,002 | 2,014 | 11,200 | 2,014 |
| 2021-06-25 | 2,022 | 2,065 | 2,011 | 2,015 | 13,200 | 2,015 |
| 2021-06-24 | 2,029 | 2,046 | 2,027 | 2,038 | 6,000 | 2,038 |
| 2021-06-23 | 2,051 | 2,079 | 2,032 | 2,046 | 17,100 | 2,046 |
| 2021-06-22 | 2,045 | 2,086 | 2,045 | 2,077 | 9,500 | 2,077 |
| 2021-06-21 | 1,993 | 2,059 | 1,991 | 2,039 | 29,700 | 2,039 |
| 2021-06-18 | 2,089 | 2,103 | 2,035 | 2,035 | 106,100 | 2,035 |
| 2021-06-17 | 2,138 | 2,144 | 2,072 | 2,089 | 42,700 | 2,089 |
| 2021-06-16 | 2,171 | 2,171 | 2,123 | 2,148 | 34,100 | 2,148 |
| 2021-06-15 | 2,180 | 2,187 | 2,166 | 2,176 | 15,700 | 2,176 |
| 2021-06-14 | 2,161 | 2,195 | 2,130 | 2,179 | 31,100 | 2,179 |
| 2021-06-11 | 2,216 | 2,220 | 2,160 | 2,165 | 35,900 | 2,165 |
| 2021-06-10 | 2,216 | 2,228 | 2,183 | 2,216 | 26,000 | 2,216 |
| 2021-06-09 | 2,175 | 2,210 | 2,164 | 2,210 | 25,700 | 2,210 |
| 2021-06-08 | 2,182 | 2,220 | 2,170 | 2,184 | 29,400 | 2,184 |
| 2021-06-07 | 2,106 | 2,177 | 2,106 | 2,167 | 20,300 | 2,167 |
| 2021-06-04 | 2,100 | 2,104 | 2,064 | 2,104 | 33,800 | 2,104 |
| 2021-06-03 | 2,160 | 2,176 | 2,100 | 2,105 | 58,100 | 2,105 |
| 2021-06-02 | 2,230 | 2,277 | 2,175 | 2,182 | 55,600 | 2,182 |
| 2021-06-01 | 2,181 | 2,269 | 2,143 | 2,228 | 59,600 | 2,228 |
| 2021-05-31 | 2,114 | 2,178 | 2,104 | 2,172 | 30,600 | 2,172 |
| 2021-05-28 | 2,198 | 2,205 | 2,132 | 2,136 | 56,200 | 2,136 |
| 2021-05-27 | 2,190 | 2,210 | 2,160 | 2,190 | 29,100 | 2,190 |
| 2021-05-26 | 2,156 | 2,194 | 2,141 | 2,189 | 25,000 | 2,189 |
| 2021-05-25 | 2,165 | 2,210 | 2,140 | 2,178 | 49,200 | 2,178 |
| 2021-05-24 | 2,181 | 2,196 | 2,122 | 2,184 | 34,500 | 2,184 |
| 2021-05-21 | 2,194 | 2,205 | 2,162 | 2,181 | 56,500 | 2,181 |
| 2021-05-20 | 2,115 | 2,184 | 2,115 | 2,181 | 54,100 | 2,181 |
| 2021-05-19 | 2,066 | 2,121 | 2,066 | 2,098 | 27,400 | 2,098 |
| 2021-05-18 | 2,010 | 2,110 | 2,010 | 2,110 | 56,800 | 2,110 |
| 2021-05-17 | 2,009 | 2,081 | 1,983 | 1,998 | 76,800 | 1,998 |
| 2021-05-14 | 1,950 | 1,979 | 1,936 | 1,936 | 24,900 | 1,936 |
| 2021-05-13 | 1,980 | 1,999 | 1,919 | 1,938 | 58,800 | 1,938 |
| 2021-05-12 | 2,016 | 2,079 | 1,980 | 2,009 | 67,600 | 2,009 |
| 2021-05-11 | 2,001 | 2,033 | 2,001 | 2,003 | 28,700 | 2,003 |
| 2021-05-10 | 1,987 | 2,041 | 1,987 | 2,008 | 21,000 | 2,008 |
| 2021-05-07 | 1,967 | 2,000 | 1,964 | 1,987 | 10,500 | 1,987 |
| 2021-05-06 | 1,980 | 1,986 | 1,957 | 1,966 | 17,400 | 1,966 |
| 2021-04-30 | 1,998 | 2,005 | 1,975 | 1,976 | 18,700 | 1,976 |
| 2021-04-28 | 2,021 | 2,026 | 1,993 | 2,008 | 16,300 | 2,008 |
| 2021-04-27 | 2,023 | 2,041 | 2,016 | 2,026 | 13,200 | 2,026 |
| 2021-04-26 | 2,009 | 2,049 | 2,009 | 2,037 | 13,000 | 2,037 |
| 2021-04-23 | 2,009 | 2,059 | 2,009 | 2,032 | 11,800 | 2,032 |
| 2021-04-22 | 2,038 | 2,068 | 2,022 | 2,022 | 15,600 | 2,022 |
| 2021-04-21 | 2,070 | 2,074 | 2,032 | 2,041 | 31,500 | 2,041 |
| 2021-04-20 | 2,150 | 2,150 | 2,095 | 2,095 | 52,100 | 2,095 |
| 2021-04-19 | 2,157 | 2,165 | 2,143 | 2,151 | 9,900 | 2,151 |
| 2021-04-16 | 2,182 | 2,190 | 2,153 | 2,157 | 19,700 | 2,157 |
| 2021-04-15 | 2,150 | 2,179 | 2,125 | 2,179 | 21,200 | 2,179 |
| 2021-04-14 | 2,160 | 2,181 | 2,152 | 2,165 | 14,100 | 2,165 |
| 2021-04-13 | 2,156 | 2,182 | 2,153 | 2,171 | 10,600 | 2,171 |
| 2021-04-12 | 2,201 | 2,203 | 2,161 | 2,165 | 18,000 | 2,165 |
| 2021-04-09 | 2,175 | 2,220 | 2,170 | 2,201 | 22,000 | 2,201 |
| 2021-04-08 | 2,174 | 2,182 | 2,144 | 2,171 | 14,700 | 2,171 |
| 2021-04-07 | 2,150 | 2,210 | 2,150 | 2,169 | 29,700 | 2,169 |
| 2021-04-06 | 2,224 | 2,228 | 2,149 | 2,184 | 20,600 | 2,184 |
| 2021-04-05 | 2,230 | 2,230 | 2,180 | 2,224 | 39,000 | 2,224 |
| 2021-04-02 | 2,285 | 2,298 | 2,223 | 2,232 | 54,900 | 2,232 |
| 2021-04-01 | 2,205 | 2,285 | 2,200 | 2,257 | 97,000 | 2,257 |
| 2021-03-31 | 2,075 | 2,198 | 2,070 | 2,198 | 114,100 | 2,198 |
| 2021-03-30 | 2,050 | 2,098 | 2,050 | 2,054 | 18,400 | 2,054 |
| 2021-03-29 | 2,125 | 2,137 | 2,080 | 2,085 | 31,100 | 2,085 |
| 2021-03-26 | 2,071 | 2,112 | 2,063 | 2,112 | 24,700 | 2,112 |
| 2021-03-25 | 2,044 | 2,065 | 2,000 | 2,058 | 30,900 | 2,058 |
| 2021-03-24 | 2,064 | 2,065 | 2,015 | 2,023 | 36,700 | 2,023 |
| 2021-03-23 | 2,139 | 2,139 | 2,074 | 2,090 | 29,600 | 2,090 |
| 2021-03-22 | 2,119 | 2,145 | 2,103 | 2,120 | 36,700 | 2,120 |
| 2021-03-19 | 2,145 | 2,155 | 2,060 | 2,124 | 254,700 | 2,124 |
| 2021-03-18 | 2,137 | 2,182 | 2,122 | 2,164 | 83,400 | 2,164 |
| 2021-03-17 | 2,034 | 2,105 | 2,034 | 2,095 | 49,300 | 2,095 |
| 2021-03-16 | 1,981 | 2,044 | 1,963 | 2,040 | 53,700 | 2,040 |
| 2021-03-15 | 2,005 | 2,009 | 1,950 | 1,967 | 55,000 | 1,967 |
| 2021-03-12 | 1,925 | 2,010 | 1,922 | 2,009 | 73,900 | 2,009 |
| 2021-03-11 | 1,949 | 1,950 | 1,920 | 1,930 | 37,400 | 1,930 |
| 2021-03-10 | 1,976 | 1,981 | 1,941 | 1,945 | 24,400 | 1,945 |
| 2021-03-09 | 1,923 | 1,955 | 1,894 | 1,955 | 50,000 | 1,955 |
| 2021-03-08 | 1,990 | 1,990 | 1,925 | 1,925 | 31,000 | 1,925 |
| 2021-03-05 | 1,936 | 1,961 | 1,882 | 1,951 | 59,300 | 1,951 |
| 2021-03-04 | 2,010 | 2,010 | 1,930 | 1,971 | 47,400 | 1,971 |
| 2021-03-03 | 1,990 | 2,026 | 1,979 | 2,010 | 25,100 | 2,010 |
| 2021-03-02 | 2,023 | 2,067 | 1,970 | 1,997 | 54,500 | 1,997 |
| 2021-03-01 | 2,050 | 2,073 | 2,013 | 2,023 | 47,700 | 2,023 |
| 2021-02-26 | 2,048 | 2,109 | 2,026 | 2,060 | 50,000 | 2,060 |
| 2021-02-25 | 2,119 | 2,120 | 2,071 | 2,080 | 28,600 | 2,080 |
| 2021-02-24 | 2,125 | 2,147 | 2,096 | 2,099 | 20,700 | 2,099 |
| 2021-02-22 | 2,084 | 2,124 | 2,084 | 2,116 | 22,000 | 2,116 |
| 2021-02-19 | 2,149 | 2,149 | 2,060 | 2,083 | 46,700 | 2,083 |
| 2021-02-18 | 2,197 | 2,203 | 2,151 | 2,151 | 35,600 | 2,151 |
| 2021-02-17 | 2,192 | 2,219 | 2,183 | 2,207 | 28,200 | 2,207 |
| 2021-02-16 | 2,185 | 2,218 | 2,185 | 2,205 | 21,400 | 2,205 |
| 2021-02-15 | 2,211 | 2,221 | 2,171 | 2,194 | 31,000 | 2,194 |
| 2021-02-12 | 2,240 | 2,240 | 2,170 | 2,221 | 58,900 | 2,221 |
| 2021-02-10 | 2,224 | 2,274 | 2,224 | 2,270 | 30,500 | 2,270 |
| 2021-02-09 | 2,244 | 2,250 | 2,221 | 2,238 | 15,300 | 2,238 |
| 2021-02-08 | 2,212 | 2,250 | 2,208 | 2,233 | 21,300 | 2,233 |
| 2021-02-05 | 2,237 | 2,241 | 2,215 | 2,230 | 15,100 | 2,230 |
| 2021-02-04 | 2,284 | 2,284 | 2,200 | 2,221 | 36,700 | 2,221 |
| 2021-02-03 | 2,268 | 2,289 | 2,250 | 2,268 | 17,400 | 2,268 |
| 2021-02-02 | 2,239 | 2,266 | 2,228 | 2,259 | 15,500 | 2,259 |
| 2021-02-01 | 2,211 | 2,234 | 2,181 | 2,228 | 25,200 | 2,228 |
| 2021-01-29 | 2,270 | 2,294 | 2,218 | 2,225 | 36,500 | 2,225 |
| 2021-01-28 | 2,300 | 2,300 | 2,256 | 2,286 | 41,100 | 2,286 |
| 2021-01-27 | 2,338 | 2,358 | 2,308 | 2,321 | 32,900 | 2,321 |
| 2021-01-26 | 2,366 | 2,366 | 2,320 | 2,338 | 33,400 | 2,338 |
| 2021-01-25 | 2,360 | 2,377 | 2,334 | 2,366 | 32,500 | 2,366 |
| 2021-01-22 | 2,300 | 2,345 | 2,292 | 2,342 | 44,000 | 2,342 |
| 2021-01-21 | 2,285 | 2,300 | 2,261 | 2,300 | 42,500 | 2,300 |
| 2021-01-20 | 2,277 | 2,281 | 2,251 | 2,266 | 31,100 | 2,266 |
| 2021-01-19 | 2,257 | 2,300 | 2,257 | 2,270 | 27,400 | 2,270 |
| 2021-01-18 | 2,300 | 2,300 | 2,240 | 2,276 | 27,200 | 2,276 |
| 2021-01-15 | 2,268 | 2,292 | 2,248 | 2,292 | 43,700 | 2,292 |
| 2021-01-14 | 2,291 | 2,330 | 2,263 | 2,266 | 47,700 | 2,266 |
| 2021-01-13 | 2,296 | 2,303 | 2,261 | 2,291 | 30,100 | 2,291 |
| 2021-01-12 | 2,260 | 2,300 | 2,240 | 2,296 | 44,200 | 2,296 |
| 2021-01-08 | 2,268 | 2,299 | 2,256 | 2,275 | 49,100 | 2,275 |
| 2021-01-07 | 2,287 | 2,303 | 2,263 | 2,273 | 33,500 | 2,273 |
| 2021-01-06 | 2,271 | 2,312 | 2,268 | 2,280 | 54,300 | 2,280 |
| 2021-01-05 | 2,330 | 2,330 | 2,267 | 2,298 | 36,800 | 2,298 |
| 2021-01-04 | 2,312 | 2,335 | 2,250 | 2,311 | 65,600 | 2,311 |
分割・併合履歴 ： [2014-12-03]1株→4株
