3923 (株)ラクス 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 | 3,165 | 3,170 | 3,075 | 3,100 | 698,200 | 3,100 |
| 2021-12-29 | 3,255 | 3,270 | 3,150 | 3,180 | 513,200 | 3,180 |
| 2021-12-28 | 3,370 | 3,380 | 3,250 | 3,280 | 467,000 | 3,280 |
| 2021-12-27 | 3,355 | 3,365 | 3,295 | 3,315 | 363,100 | 3,315 |
| 2021-12-24 | 3,300 | 3,420 | 3,290 | 3,330 | 636,900 | 3,330 |
| 2021-12-23 | 3,310 | 3,320 | 3,215 | 3,310 | 811,500 | 3,310 |
| 2021-12-22 | 3,180 | 3,245 | 3,120 | 3,220 | 686,300 | 3,220 |
| 2021-12-21 | 3,080 | 3,120 | 2,954 | 3,110 | 559,100 | 3,110 |
| 2021-12-20 | 3,000 | 3,075 | 2,971 | 3,025 | 807,800 | 3,025 |
| 2021-12-17 | 3,155 | 3,160 | 3,005 | 3,015 | 1,057,600 | 3,015 |
| 2021-12-16 | 3,205 | 3,295 | 3,190 | 3,225 | 658,000 | 3,225 |
| 2021-12-15 | 3,090 | 3,255 | 3,060 | 3,135 | 1,026,400 | 3,135 |
| 2021-12-14 | 3,090 | 3,135 | 3,050 | 3,050 | 572,900 | 3,050 |
| 2021-12-13 | 3,110 | 3,150 | 3,045 | 3,125 | 554,800 | 3,125 |
| 2021-12-10 | 3,115 | 3,135 | 3,030 | 3,040 | 547,400 | 3,040 |
| 2021-12-09 | 3,215 | 3,265 | 3,170 | 3,185 | 372,300 | 3,185 |
| 2021-12-08 | 3,285 | 3,320 | 3,245 | 3,250 | 658,300 | 3,250 |
| 2021-12-07 | 3,100 | 3,225 | 3,100 | 3,215 | 793,700 | 3,215 |
| 2021-12-06 | 3,110 | 3,120 | 2,992 | 3,005 | 668,200 | 3,005 |
| 2021-12-03 | 3,030 | 3,170 | 3,005 | 3,170 | 937,200 | 3,170 |
| 2021-12-02 | 3,005 | 3,030 | 2,959 | 2,979 | 860,500 | 2,979 |
| 2021-12-01 | 3,095 | 3,120 | 2,940 | 3,050 | 1,129,600 | 3,050 |
| 2021-11-30 | 3,260 | 3,320 | 3,065 | 3,070 | 898,900 | 3,070 |
| 2021-11-29 | 3,135 | 3,300 | 3,125 | 3,220 | 767,800 | 3,220 |
| 2021-11-26 | 3,240 | 3,250 | 3,150 | 3,205 | 580,900 | 3,205 |
| 2021-11-25 | 3,340 | 3,350 | 3,250 | 3,255 | 521,800 | 3,255 |
| 2021-11-24 | 3,515 | 3,525 | 3,260 | 3,275 | 1,230,400 | 3,275 |
| 2021-11-22 | 3,480 | 3,630 | 3,475 | 3,620 | 697,100 | 3,620 |
| 2021-11-19 | 3,440 | 3,495 | 3,405 | 3,465 | 402,300 | 3,465 |
| 2021-11-18 | 3,370 | 3,435 | 3,310 | 3,405 | 674,800 | 3,405 |
| 2021-11-17 | 3,435 | 3,485 | 3,345 | 3,370 | 592,700 | 3,370 |
| 2021-11-16 | 3,460 | 3,515 | 3,370 | 3,400 | 808,800 | 3,400 |
| 2021-11-15 | 3,360 | 3,645 | 3,340 | 3,475 | 1,725,500 | 3,475 |
| 2021-11-12 | 3,605 | 3,625 | 3,525 | 3,550 | 682,300 | 3,550 |
| 2021-11-11 | 3,510 | 3,585 | 3,475 | 3,575 | 408,200 | 3,575 |
| 2021-11-10 | 3,555 | 3,635 | 3,510 | 3,590 | 459,400 | 3,590 |
| 2021-11-09 | 3,680 | 3,685 | 3,580 | 3,605 | 478,700 | 3,605 |
| 2021-11-08 | 3,825 | 3,840 | 3,615 | 3,650 | 963,500 | 3,650 |
| 2021-11-05 | 3,770 | 3,910 | 3,770 | 3,880 | 976,800 | 3,880 |
| 2021-11-04 | 3,700 | 3,765 | 3,635 | 3,670 | 616,400 | 3,670 |
| 2021-11-02 | 3,590 | 3,705 | 3,565 | 3,600 | 496,300 | 3,600 |
| 2021-11-01 | 3,650 | 3,710 | 3,595 | 3,655 | 493,400 | 3,655 |
| 2021-10-29 | 3,665 | 3,680 | 3,570 | 3,595 | 814,700 | 3,595 |
| 2021-10-28 | 3,470 | 3,650 | 3,470 | 3,610 | 1,954,500 | 3,610 |
| 2021-10-27 | 3,480 | 3,480 | 3,405 | 3,480 | 430,300 | 3,480 |
| 2021-10-26 | 3,470 | 3,515 | 3,435 | 3,490 | 467,300 | 3,490 |
| 2021-10-25 | 3,375 | 3,420 | 3,335 | 3,410 | 376,600 | 3,410 |
| 2021-10-22 | 3,400 | 3,455 | 3,310 | 3,380 | 682,800 | 3,380 |
| 2021-10-21 | 3,345 | 3,400 | 3,325 | 3,350 | 544,700 | 3,350 |
| 2021-10-20 | 3,450 | 3,510 | 3,390 | 3,405 | 779,200 | 3,405 |
| 2021-10-19 | 3,300 | 3,415 | 3,250 | 3,415 | 762,000 | 3,415 |
| 2021-10-18 | 3,350 | 3,350 | 3,215 | 3,240 | 850,800 | 3,240 |
| 2021-10-15 | 3,325 | 3,405 | 3,255 | 3,405 | 1,000,200 | 3,405 |
| 2021-10-14 | 3,250 | 3,325 | 3,185 | 3,255 | 961,500 | 3,255 |
| 2021-10-13 | 3,260 | 3,305 | 3,180 | 3,180 | 1,009,900 | 3,180 |
| 2021-10-12 | 3,390 | 3,405 | 3,210 | 3,230 | 1,581,300 | 3,230 |
| 2021-10-11 | 3,320 | 3,490 | 3,200 | 3,450 | 1,304,700 | 3,450 |
| 2021-10-08 | 3,440 | 3,495 | 3,350 | 3,380 | 1,221,300 | 3,380 |
| 2021-10-07 | 3,375 | 3,550 | 3,320 | 3,395 | 1,397,000 | 3,395 |
| 2021-10-06 | 3,500 | 3,520 | 3,280 | 3,305 | 1,682,900 | 3,305 |
| 2021-10-05 | 3,505 | 3,525 | 3,320 | 3,480 | 2,493,600 | 3,480 |
| 2021-10-04 | 3,795 | 3,795 | 3,570 | 3,600 | 1,886,200 | 3,600 |
| 2021-10-01 | 3,945 | 4,015 | 3,805 | 3,830 | 1,379,600 | 3,830 |
| 2021-09-30 | 4,185 | 4,200 | 3,915 | 3,955 | 1,845,800 | 3,955 |
| 2021-09-29 | 4,255 | 4,360 | 4,185 | 4,240 | 1,135,800 | 4,240 |
| 2021-09-28 | 4,505 | 4,530 | 4,340 | 4,360 | 1,248,100 | 4,360 |
| 2021-09-27 | 4,640 | 4,680 | 4,545 | 4,600 | 731,000 | 4,600 |
| 2021-09-24 | 4,640 | 4,715 | 4,575 | 4,675 | 943,700 | 4,675 |
| 2021-09-22 | 4,675 | 4,740 | 4,410 | 4,505 | 1,604,300 | 4,505 |
| 2021-09-21 | 4,345 | 4,690 | 4,325 | 4,645 | 1,767,800 | 4,645 |
| 2021-09-17 | 4,590 | 4,700 | 4,505 | 4,555 | 5,606,700 | 4,555 |
| 2021-09-16 | 4,750 | 4,750 | 4,505 | 4,555 | 1,878,300 | 4,555 |
| 2021-09-15 | 4,555 | 4,775 | 4,535 | 4,685 | 1,927,000 | 4,685 |
| 2021-09-14 | 4,560 | 4,565 | 4,365 | 4,525 | 1,521,000 | 4,525 |
| 2021-09-13 | 4,555 | 4,615 | 4,435 | 4,580 | 1,182,000 | 4,580 |
| 2021-09-10 | 4,395 | 4,510 | 4,280 | 4,510 | 1,847,400 | 4,510 |
| 2021-09-09 | 3,945 | 4,395 | 3,940 | 4,390 | 2,393,500 | 4,390 |
| 2021-09-08 | 3,980 | 4,045 | 3,945 | 3,985 | 1,208,100 | 3,985 |
| 2021-09-07 | 3,945 | 3,965 | 3,820 | 3,895 | 669,300 | 3,895 |
| 2021-09-06 | 3,855 | 3,925 | 3,845 | 3,915 | 1,011,700 | 3,915 |
| 2021-09-03 | 3,755 | 3,800 | 3,660 | 3,750 | 1,066,500 | 3,750 |
| 2021-09-02 | 3,795 | 3,860 | 3,760 | 3,810 | 853,200 | 3,810 |
| 2021-09-01 | 3,960 | 3,975 | 3,765 | 3,805 | 1,487,500 | 3,805 |
| 2021-08-31 | 3,750 | 3,985 | 3,740 | 3,890 | 1,657,100 | 3,890 |
| 2021-08-30 | 3,690 | 3,715 | 3,595 | 3,695 | 1,313,400 | 3,695 |
| 2021-08-27 | 3,610 | 3,730 | 3,580 | 3,605 | 1,254,500 | 3,605 |
| 2021-08-26 | 3,805 | 3,805 | 3,615 | 3,650 | 1,549,100 | 3,650 |
| 2021-08-25 | 4,055 | 4,100 | 3,765 | 3,835 | 2,200,500 | 3,835 |
| 2021-08-24 | 3,910 | 4,015 | 3,875 | 3,995 | 2,263,600 | 3,995 |
| 2021-08-23 | 3,705 | 3,860 | 3,645 | 3,840 | 2,361,400 | 3,840 |
| 2021-08-20 | 3,490 | 3,705 | 3,485 | 3,575 | 2,120,800 | 3,575 |
| 2021-08-19 | 3,185 | 3,475 | 3,175 | 3,430 | 1,134,300 | 3,430 |
| 2021-08-18 | 3,175 | 3,215 | 3,130 | 3,195 | 566,000 | 3,195 |
| 2021-08-17 | 3,345 | 3,350 | 3,165 | 3,180 | 664,600 | 3,180 |
| 2021-08-16 | 3,345 | 3,375 | 3,225 | 3,300 | 681,000 | 3,300 |
| 2021-08-13 | 3,170 | 3,395 | 3,085 | 3,335 | 1,427,700 | 3,335 |
| 2021-08-12 | 3,270 | 3,315 | 3,205 | 3,280 | 622,500 | 3,280 |
| 2021-08-11 | 3,340 | 3,350 | 3,265 | 3,295 | 499,600 | 3,295 |
| 2021-08-10 | 3,345 | 3,360 | 3,200 | 3,340 | 631,700 | 3,340 |
| 2021-08-06 | 3,340 | 3,350 | 3,240 | 3,320 | 466,600 | 3,320 |
| 2021-08-05 | 3,225 | 3,355 | 3,225 | 3,340 | 541,100 | 3,340 |
| 2021-08-04 | 3,210 | 3,265 | 3,155 | 3,215 | 412,800 | 3,215 |
| 2021-08-03 | 3,135 | 3,265 | 3,125 | 3,215 | 517,700 | 3,215 |
| 2021-08-02 | 3,145 | 3,210 | 3,090 | 3,145 | 511,200 | 3,145 |
| 2021-07-30 | 3,155 | 3,225 | 3,050 | 3,080 | 788,500 | 3,080 |
| 2021-07-29 | 3,260 | 3,275 | 3,160 | 3,180 | 647,900 | 3,180 |
| 2021-07-28 | 3,275 | 3,305 | 3,140 | 3,195 | 675,600 | 3,195 |
| 2021-07-27 | 3,365 | 3,365 | 3,275 | 3,310 | 556,300 | 3,310 |
| 2021-07-26 | 3,285 | 3,365 | 3,285 | 3,320 | 777,200 | 3,320 |
| 2021-07-21 | 3,275 | 3,315 | 3,210 | 3,280 | 680,100 | 3,280 |
| 2021-07-20 | 3,165 | 3,280 | 3,135 | 3,240 | 869,100 | 3,240 |
| 2021-07-19 | 3,050 | 3,175 | 3,020 | 3,155 | 765,100 | 3,155 |
| 2021-07-16 | 3,060 | 3,190 | 3,050 | 3,120 | 1,066,300 | 3,120 |
| 2021-07-15 | 3,285 | 3,315 | 3,025 | 3,055 | 1,843,500 | 3,055 |
| 2021-07-14 | 3,400 | 3,410 | 3,340 | 3,385 | 615,700 | 3,385 |
| 2021-07-13 | 3,425 | 3,500 | 3,390 | 3,400 | 797,700 | 3,400 |
| 2021-07-12 | 3,405 | 3,435 | 3,320 | 3,415 | 885,000 | 3,415 |
| 2021-07-09 | 3,360 | 3,400 | 3,215 | 3,315 | 1,745,900 | 3,315 |
| 2021-07-08 | 3,340 | 3,445 | 3,335 | 3,390 | 1,369,600 | 3,390 |
| 2021-07-07 | 3,430 | 3,480 | 3,300 | 3,335 | 2,060,600 | 3,335 |
| 2021-07-06 | 3,165 | 3,385 | 3,130 | 3,360 | 1,644,100 | 3,360 |
| 2021-07-05 | 3,135 | 3,190 | 3,065 | 3,160 | 1,351,600 | 3,160 |
| 2021-07-02 | 3,035 | 3,245 | 3,030 | 3,240 | 1,995,100 | 3,240 |
| 2021-07-01 | 2,975 | 3,075 | 2,940 | 3,035 | 979,700 | 3,035 |
| 2021-06-30 | 2,930 | 3,050 | 2,930 | 3,035 | 2,024,900 | 3,035 |
| 2021-06-29 | 2,911 | 2,935 | 2,856 | 2,927 | 1,602,200 | 2,927 |
| 2021-06-28 | 2,719 | 2,822 | 2,702 | 2,811 | 1,401,000 | 2,811 |
| 2021-06-25 | 2,706 | 2,775 | 2,681 | 2,708 | 1,517,300 | 2,708 |
| 2021-06-24 | 2,696 | 2,739 | 2,659 | 2,696 | 1,391,800 | 2,696 |
| 2021-06-23 | 2,564 | 2,753 | 2,556 | 2,738 | 2,641,600 | 2,738 |
| 2021-06-22 | 2,422 | 2,534 | 2,414 | 2,518 | 1,470,400 | 2,518 |
| 2021-06-21 | 2,335 | 2,430 | 2,332 | 2,421 | 1,340,500 | 2,421 |
| 2021-06-18 | 2,335 | 2,400 | 2,327 | 2,385 | 1,301,700 | 2,385 |
| 2021-06-17 | 2,285 | 2,290 | 2,245 | 2,285 | 467,900 | 2,285 |
| 2021-06-16 | 2,280 | 2,307 | 2,243 | 2,302 | 461,800 | 2,302 |
| 2021-06-15 | 2,300 | 2,314 | 2,281 | 2,292 | 658,700 | 2,292 |
| 2021-06-14 | 2,249 | 2,292 | 2,198 | 2,272 | 607,300 | 2,272 |
| 2021-06-11 | 2,244 | 2,282 | 2,221 | 2,232 | 1,225,400 | 2,232 |
| 2021-06-10 | 2,140 | 2,208 | 2,140 | 2,194 | 759,900 | 2,194 |
| 2021-06-09 | 2,093 | 2,133 | 2,077 | 2,131 | 536,000 | 2,131 |
| 2021-06-08 | 2,045 | 2,103 | 2,039 | 2,079 | 730,400 | 2,079 |
| 2021-06-07 | 1,972 | 2,033 | 1,972 | 2,025 | 495,400 | 2,025 |
| 2021-06-04 | 1,948 | 1,966 | 1,931 | 1,932 | 375,700 | 1,932 |
| 2021-06-03 | 1,920 | 1,994 | 1,916 | 1,984 | 608,900 | 1,984 |
| 2021-06-02 | 1,959 | 1,975 | 1,924 | 1,932 | 552,800 | 1,932 |
| 2021-06-01 | 2,032 | 2,044 | 1,994 | 1,999 | 462,800 | 1,999 |
| 2021-05-31 | 2,044 | 2,085 | 2,020 | 2,026 | 404,300 | 2,026 |
| 2021-05-28 | 2,060 | 2,087 | 2,040 | 2,043 | 460,600 | 2,043 |
| 2021-05-27 | 2,044 | 2,063 | 2,009 | 2,041 | 474,300 | 2,041 |
| 2021-05-26 | 2,055 | 2,085 | 2,040 | 2,053 | 473,500 | 2,053 |
| 2021-05-25 | 2,035 | 2,065 | 2,020 | 2,050 | 408,500 | 2,050 |
| 2021-05-24 | 2,025 | 2,045 | 1,996 | 2,006 | 492,400 | 2,006 |
| 2021-05-21 | 2,000 | 2,055 | 2,000 | 2,040 | 541,100 | 2,040 |
| 2021-05-20 | 1,992 | 2,055 | 1,985 | 1,994 | 936,200 | 1,994 |
| 2021-05-19 | 2,006 | 2,041 | 1,984 | 2,003 | 607,300 | 2,003 |
| 2021-05-18 | 2,017 | 2,072 | 2,014 | 2,038 | 1,111,000 | 2,038 |
| 2021-05-17 | 2,028 | 2,076 | 1,981 | 2,016 | 1,801,500 | 2,016 |
| 2021-05-14 | 1,860 | 2,046 | 1,858 | 2,035 | 2,478,500 | 2,035 |
| 2021-05-13 | 1,878 | 1,878 | 1,791 | 1,800 | 1,928,300 | 1,800 |
| 2021-05-12 | 2,000 | 2,016 | 1,901 | 1,918 | 1,259,300 | 1,918 |
| 2021-05-11 | 2,021 | 2,021 | 1,942 | 1,966 | 1,282,500 | 1,966 |
| 2021-05-10 | 2,046 | 2,083 | 2,026 | 2,068 | 703,800 | 2,068 |
| 2021-05-07 | 2,085 | 2,127 | 2,056 | 2,067 | 826,300 | 2,067 |
| 2021-05-06 | 2,191 | 2,195 | 2,075 | 2,085 | 1,550,100 | 2,085 |
| 2021-04-30 | 2,290 | 2,299 | 2,224 | 2,241 | 1,450,100 | 2,241 |
| 2021-04-28 | 2,290 | 2,348 | 2,203 | 2,317 | 8,028,100 | 2,317 |
| 2021-04-27 | 2,333 | 2,390 | 2,309 | 2,325 | 1,138,300 | 2,325 |
| 2021-04-26 | 2,356 | 2,357 | 2,289 | 2,337 | 642,300 | 2,337 |
| 2021-04-23 | 2,350 | 2,383 | 2,320 | 2,359 | 647,600 | 2,359 |
| 2021-04-22 | 2,394 | 2,397 | 2,318 | 2,349 | 869,900 | 2,349 |
| 2021-04-21 | 2,342 | 2,404 | 2,337 | 2,354 | 1,235,700 | 2,354 |
| 2021-04-20 | 2,341 | 2,375 | 2,317 | 2,368 | 842,000 | 2,368 |
| 2021-04-19 | 2,366 | 2,398 | 2,342 | 2,387 | 792,800 | 2,387 |
| 2021-04-16 | 2,326 | 2,372 | 2,321 | 2,351 | 817,500 | 2,351 |
| 2021-04-15 | 2,278 | 2,347 | 2,270 | 2,336 | 890,500 | 2,336 |
| 2021-04-14 | 2,288 | 2,324 | 2,267 | 2,287 | 513,000 | 2,287 |
| 2021-04-13 | 2,280 | 2,332 | 2,234 | 2,281 | 1,617,300 | 2,281 |
| 2021-04-12 | 2,341 | 2,372 | 2,302 | 2,319 | 1,422,900 | 2,319 |
| 2021-04-09 | 2,210 | 2,295 | 2,203 | 2,291 | 1,625,600 | 2,291 |
| 2021-04-08 | 2,137 | 2,209 | 2,129 | 2,190 | 1,350,200 | 2,190 |
| 2021-04-07 | 2,110 | 2,166 | 2,093 | 2,146 | 571,200 | 2,146 |
| 2021-04-06 | 2,142 | 2,171 | 2,101 | 2,110 | 640,000 | 2,110 |
| 2021-04-05 | 2,216 | 2,225 | 2,116 | 2,126 | 823,600 | 2,126 |
| 2021-04-02 | 2,195 | 2,210 | 2,166 | 2,191 | 585,500 | 2,191 |
| 2021-04-01 | 2,174 | 2,216 | 2,147 | 2,166 | 1,025,400 | 2,166 |
| 2021-03-31 | 2,085 | 2,175 | 2,063 | 2,134 | 901,300 | 2,134 |
| 2021-03-30 | 2,121 | 2,130 | 2,062 | 2,089 | 658,000 | 2,089 |
| 2021-03-29 | 2,170 | 2,191 | 2,095 | 2,121 | 878,300 | 2,121 |
| 2021-03-26 | 2,085 | 2,164 | 2,075 | 2,159 | 899,900 | 2,159 |
| 2021-03-25 | 2,041 | 2,082 | 1,956 | 2,066 | 1,194,700 | 2,066 |
| 2021-03-24 | 2,110 | 2,141 | 2,059 | 2,070 | 785,400 | 2,070 |
| 2021-03-23 | 2,171 | 2,188 | 2,137 | 2,156 | 762,800 | 2,156 |
| 2021-03-22 | 2,150 | 2,190 | 2,130 | 2,171 | 786,300 | 2,171 |
| 2021-03-19 | 2,130 | 2,174 | 2,110 | 2,148 | 1,094,900 | 2,148 |
| 2021-03-18 | 2,169 | 2,204 | 2,137 | 2,182 | 1,536,600 | 2,182 |
| 2021-03-17 | 2,047 | 2,148 | 2,032 | 2,140 | 1,666,000 | 2,140 |
| 2021-03-16 | 2,058 | 2,065 | 2,007 | 2,059 | 1,467,500 | 2,059 |
| 2021-03-15 | 2,030 | 2,065 | 2,004 | 2,050 | 2,066,700 | 2,050 |
| 2021-03-12 | 1,978 | 2,060 | 1,936 | 1,990 | 3,028,800 | 1,990 |
| 2021-03-11 | 1,894 | 1,946 | 1,864 | 1,946 | 4,586,800 | 1,946 |
| 2021-03-10 | 1,888 | 1,932 | 1,821 | 1,875 | 2,002,700 | 1,875 |
| 2021-03-09 | 1,837 | 1,849 | 1,769 | 1,820 | 1,386,900 | 1,820 |
| 2021-03-08 | 1,898 | 1,954 | 1,863 | 1,890 | 2,191,300 | 1,890 |
| 2021-03-05 | 1,828 | 1,888 | 1,803 | 1,888 | 1,613,400 | 1,888 |
| 2021-03-04 | 1,800 | 1,846 | 1,794 | 1,838 | 2,202,800 | 1,838 |
| 2021-03-03 | 1,818 | 1,858 | 1,806 | 1,832 | 2,873,200 | 1,832 |
| 2021-03-02 | 1,890 | 1,910 | 1,843 | 1,850 | 2,843,600 | 1,850 |
| 2021-03-01 | 1,882 | 1,884 | 1,806 | 1,858 | 2,170,300 | 1,858 |
| 2021-02-26 | 1,730 | 1,855 | 1,725 | 1,842 | 1,992,500 | 1,842 |
| 2021-02-25 | 1,759 | 1,814 | 1,732 | 1,790 | 1,696,100 | 1,790 |
| 2021-02-24 | 1,867 | 1,875 | 1,706 | 1,708 | 3,281,500 | 1,708 |
| 2021-02-22 | 1,760 | 1,857 | 1,737 | 1,850 | 5,024,500 | 1,850 |
| 2021-02-19 | 1,688 | 1,706 | 1,615 | 1,650 | 2,327,100 | 1,650 |
| 2021-02-18 | 1,866 | 1,870 | 1,725 | 1,728 | 1,595,700 | 1,728 |
| 2021-02-17 | 1,876 | 1,935 | 1,868 | 1,877 | 958,500 | 1,877 |
| 2021-02-16 | 1,940 | 1,966 | 1,911 | 1,916 | 700,500 | 1,916 |
| 2021-02-15 | 2,013 | 2,032 | 1,926 | 1,961 | 985,200 | 1,961 |
| 2021-02-12 | 2,049 | 2,053 | 1,946 | 1,973 | 1,166,000 | 1,973 |
| 2021-02-10 | 1,982 | 2,033 | 1,975 | 2,032 | 548,100 | 2,032 |
| 2021-02-09 | 2,004 | 2,016 | 1,939 | 2,013 | 846,500 | 2,013 |
| 2021-02-08 | 2,013 | 2,020 | 1,977 | 2,012 | 517,100 | 2,012 |
| 2021-02-05 | 2,001 | 2,029 | 1,997 | 2,010 | 332,300 | 2,010 |
| 2021-02-04 | 2,017 | 2,039 | 1,986 | 2,013 | 386,800 | 2,013 |
| 2021-02-03 | 2,029 | 2,061 | 2,003 | 2,017 | 666,800 | 2,017 |
| 2021-02-02 | 1,969 | 2,032 | 1,969 | 2,027 | 978,400 | 2,027 |
| 2021-02-01 | 1,880 | 1,990 | 1,868 | 1,965 | 861,600 | 1,965 |
| 2021-01-29 | 1,956 | 1,977 | 1,868 | 1,900 | 1,418,700 | 1,900 |
| 2021-01-28 | 2,035 | 2,040 | 1,908 | 1,931 | 2,179,800 | 1,931 |
| 2021-01-27 | 2,060 | 2,120 | 2,038 | 2,093 | 750,800 | 2,093 |
| 2021-01-26 | 2,148 | 2,164 | 2,022 | 2,041 | 1,129,000 | 2,041 |
| 2021-01-25 | 2,172 | 2,174 | 2,137 | 2,155 | 413,400 | 2,155 |
| 2021-01-22 | 2,164 | 2,209 | 2,130 | 2,139 | 901,800 | 2,139 |
| 2021-01-21 | 2,106 | 2,190 | 2,085 | 2,187 | 1,418,800 | 2,187 |
| 2021-01-20 | 2,064 | 2,129 | 2,058 | 2,090 | 824,700 | 2,090 |
| 2021-01-19 | 2,151 | 2,178 | 1,998 | 2,065 | 1,950,100 | 2,065 |
| 2021-01-18 | 1,947 | 2,104 | 1,930 | 2,101 | 1,467,400 | 2,101 |
| 2021-01-15 | 2,078 | 2,089 | 1,970 | 1,983 | 1,305,900 | 1,983 |
| 2021-01-14 | 2,079 | 2,136 | 2,070 | 2,079 | 742,900 | 2,079 |
| 2021-01-13 | 2,064 | 2,150 | 2,058 | 2,105 | 1,084,100 | 2,105 |
| 2021-01-12 | 2,169 | 2,189 | 2,021 | 2,080 | 1,722,700 | 2,080 |
| 2021-01-08 | 2,256 | 2,269 | 2,189 | 2,208 | 791,800 | 2,208 |
| 2021-01-07 | 2,275 | 2,282 | 2,185 | 2,210 | 1,480,200 | 2,210 |
| 2021-01-06 | 2,300 | 2,390 | 2,296 | 2,304 | 755,700 | 2,304 |
| 2021-01-05 | 2,354 | 2,358 | 2,273 | 2,322 | 1,003,200 | 2,322 |
| 2021-01-04 | 2,356 | 2,429 | 2,334 | 2,375 | 1,202,900 | 2,375 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株
