3925 (株)ダブルスタンダード 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 | 3,100 | 3,100 | 3,015 | 3,020 | 143,900 | 3,020 |
| 2021-12-29 | 3,065 | 3,160 | 3,030 | 3,130 | 173,700 | 3,130 |
| 2021-12-28 | 3,060 | 3,080 | 3,005 | 3,065 | 166,300 | 3,065 |
| 2021-12-27 | 3,065 | 3,065 | 2,961 | 3,020 | 110,200 | 3,020 |
| 2021-12-24 | 3,080 | 3,160 | 3,040 | 3,070 | 114,800 | 3,070 |
| 2021-12-23 | 3,215 | 3,220 | 3,075 | 3,095 | 148,300 | 3,095 |
| 2021-12-22 | 3,080 | 3,205 | 3,060 | 3,160 | 260,200 | 3,160 |
| 2021-12-21 | 2,990 | 3,075 | 2,883 | 3,020 | 242,100 | 3,020 |
| 2021-12-20 | 2,965 | 3,015 | 2,910 | 2,920 | 234,200 | 2,920 |
| 2021-12-17 | 2,969 | 3,040 | 2,946 | 2,962 | 282,500 | 2,962 |
| 2021-12-16 | 3,145 | 3,160 | 3,040 | 3,060 | 195,800 | 3,060 |
| 2021-12-15 | 2,965 | 3,100 | 2,956 | 3,025 | 167,200 | 3,025 |
| 2021-12-14 | 3,040 | 3,095 | 2,987 | 2,987 | 171,300 | 2,987 |
| 2021-12-13 | 3,140 | 3,165 | 2,992 | 3,035 | 327,000 | 3,035 |
| 2021-12-10 | 3,245 | 3,250 | 3,060 | 3,070 | 542,600 | 3,070 |
| 2021-12-09 | 3,420 | 3,475 | 3,280 | 3,325 | 335,500 | 3,325 |
| 2021-12-08 | 3,395 | 3,515 | 3,345 | 3,450 | 656,600 | 3,450 |
| 2021-12-07 | 3,320 | 3,370 | 3,270 | 3,345 | 219,200 | 3,345 |
| 2021-12-06 | 3,360 | 3,375 | 3,220 | 3,250 | 161,400 | 3,250 |
| 2021-12-03 | 3,375 | 3,450 | 3,310 | 3,395 | 170,000 | 3,395 |
| 2021-12-02 | 3,470 | 3,565 | 3,300 | 3,310 | 359,700 | 3,310 |
| 2021-12-01 | 3,640 | 3,665 | 3,425 | 3,525 | 445,100 | 3,525 |
| 2021-11-30 | 4,050 | 4,075 | 3,745 | 3,745 | 267,100 | 3,745 |
| 2021-11-29 | 4,065 | 4,110 | 3,870 | 3,870 | 319,800 | 3,870 |
| 2021-11-26 | 4,140 | 4,245 | 3,990 | 4,155 | 181,700 | 4,155 |
| 2021-11-25 | 4,250 | 4,275 | 4,080 | 4,120 | 144,300 | 4,120 |
| 2021-11-24 | 4,330 | 4,330 | 4,080 | 4,145 | 216,400 | 4,145 |
| 2021-11-22 | 4,510 | 4,510 | 4,320 | 4,355 | 131,100 | 4,355 |
| 2021-11-19 | 4,640 | 4,655 | 4,425 | 4,485 | 274,600 | 4,485 |
| 2021-11-18 | 4,810 | 4,815 | 4,535 | 4,705 | 277,600 | 4,705 |
| 2021-11-17 | 4,795 | 4,950 | 4,730 | 4,880 | 404,700 | 4,880 |
| 2021-11-16 | 4,375 | 4,770 | 4,155 | 4,725 | 740,500 | 4,725 |
| 2021-11-15 | 4,070 | 4,280 | 3,935 | 4,280 | 421,100 | 4,280 |
| 2021-11-12 | 3,605 | 3,650 | 3,575 | 3,580 | 214,800 | 3,580 |
| 2021-11-11 | 3,615 | 3,650 | 3,535 | 3,590 | 90,400 | 3,590 |
| 2021-11-10 | 3,665 | 3,690 | 3,600 | 3,640 | 66,900 | 3,640 |
| 2021-11-09 | 3,765 | 3,805 | 3,630 | 3,660 | 99,900 | 3,660 |
| 2021-11-08 | 3,885 | 3,885 | 3,685 | 3,760 | 119,300 | 3,760 |
| 2021-11-05 | 3,900 | 3,980 | 3,835 | 3,875 | 101,600 | 3,875 |
| 2021-11-04 | 3,985 | 4,015 | 3,880 | 3,895 | 92,900 | 3,895 |
| 2021-11-02 | 3,915 | 3,950 | 3,830 | 3,915 | 159,500 | 3,915 |
| 2021-11-01 | 3,735 | 3,830 | 3,695 | 3,815 | 75,200 | 3,815 |
| 2021-10-29 | 3,805 | 3,835 | 3,570 | 3,665 | 126,300 | 3,665 |
| 2021-10-28 | 3,810 | 3,840 | 3,710 | 3,785 | 166,000 | 3,785 |
| 2021-10-27 | 3,765 | 3,870 | 3,755 | 3,835 | 84,300 | 3,835 |
| 2021-10-26 | 3,700 | 3,780 | 3,675 | 3,765 | 59,300 | 3,765 |
| 2021-10-25 | 3,790 | 3,800 | 3,605 | 3,650 | 122,300 | 3,650 |
| 2021-10-22 | 3,675 | 3,890 | 3,675 | 3,795 | 143,600 | 3,795 |
| 2021-10-21 | 3,710 | 3,765 | 3,660 | 3,670 | 77,600 | 3,670 |
| 2021-10-20 | 3,870 | 3,875 | 3,730 | 3,745 | 97,200 | 3,745 |
| 2021-10-19 | 3,665 | 3,815 | 3,625 | 3,800 | 106,900 | 3,800 |
| 2021-10-18 | 3,620 | 3,705 | 3,595 | 3,655 | 56,800 | 3,655 |
| 2021-10-15 | 3,555 | 3,620 | 3,510 | 3,620 | 74,600 | 3,620 |
| 2021-10-14 | 3,525 | 3,610 | 3,450 | 3,545 | 107,100 | 3,545 |
| 2021-10-13 | 3,515 | 3,545 | 3,440 | 3,470 | 83,100 | 3,470 |
| 2021-10-12 | 3,615 | 3,640 | 3,535 | 3,565 | 65,900 | 3,565 |
| 2021-10-11 | 3,560 | 3,650 | 3,510 | 3,580 | 102,600 | 3,580 |
| 2021-10-08 | 3,660 | 3,765 | 3,575 | 3,630 | 119,000 | 3,630 |
| 2021-10-07 | 3,535 | 3,655 | 3,490 | 3,605 | 153,900 | 3,605 |
| 2021-10-06 | 3,460 | 3,590 | 3,380 | 3,415 | 159,100 | 3,415 |
| 2021-10-05 | 3,470 | 3,500 | 3,320 | 3,450 | 238,700 | 3,450 |
| 2021-10-04 | 3,675 | 3,675 | 3,475 | 3,505 | 166,200 | 3,505 |
| 2021-10-01 | 3,700 | 3,785 | 3,510 | 3,655 | 164,000 | 3,655 |
| 2021-09-30 | 3,645 | 3,805 | 3,595 | 3,710 | 103,100 | 3,710 |
| 2021-09-29 | 3,680 | 3,715 | 3,590 | 3,640 | 104,700 | 3,640 |
| 2021-09-28 | 7,450 | 7,580 | 7,350 | 7,500 | 44,400 | 3,750 |
| 2021-09-27 | 7,830 | 7,830 | 7,320 | 7,450 | 106,300 | 3,725 |
| 2021-09-24 | 7,860 | 7,870 | 7,710 | 7,750 | 55,100 | 3,875 |
| 2021-09-22 | 7,830 | 7,870 | 7,560 | 7,630 | 57,300 | 3,815 |
| 2021-09-21 | 7,610 | 7,950 | 7,610 | 7,830 | 55,300 | 3,915 |
| 2021-09-17 | 7,830 | 8,140 | 7,800 | 7,940 | 76,500 | 3,970 |
| 2021-09-16 | 7,920 | 7,960 | 7,590 | 7,740 | 102,300 | 3,870 |
| 2021-09-15 | 8,080 | 8,280 | 7,850 | 7,880 | 122,800 | 3,940 |
| 2021-09-14 | 8,370 | 8,380 | 7,950 | 8,080 | 133,000 | 4,040 |
| 2021-09-13 | 8,530 | 8,560 | 8,220 | 8,450 | 148,700 | 4,225 |
| 2021-09-10 | 8,170 | 8,810 | 8,050 | 8,750 | 281,800 | 4,375 |
| 2021-09-09 | 7,880 | 8,180 | 7,770 | 7,890 | 89,700 | 3,945 |
| 2021-09-08 | 7,650 | 7,870 | 7,610 | 7,850 | 40,600 | 3,925 |
| 2021-09-07 | 7,680 | 7,900 | 7,600 | 7,710 | 66,700 | 3,855 |
| 2021-09-06 | 7,590 | 7,750 | 7,440 | 7,750 | 74,100 | 3,875 |
| 2021-09-03 | 7,630 | 7,820 | 7,450 | 7,570 | 94,800 | 3,785 |
| 2021-09-02 | 7,870 | 7,870 | 7,560 | 7,650 | 108,300 | 3,825 |
| 2021-09-01 | 8,250 | 8,300 | 7,630 | 7,950 | 275,500 | 3,975 |
| 2021-08-31 | 7,630 | 8,090 | 7,470 | 7,950 | 119,600 | 3,975 |
| 2021-08-30 | 7,780 | 7,780 | 7,400 | 7,640 | 91,200 | 3,820 |
| 2021-08-27 | 7,600 | 7,730 | 7,380 | 7,730 | 90,800 | 3,865 |
| 2021-08-26 | 7,450 | 7,790 | 7,340 | 7,670 | 99,000 | 3,835 |
| 2021-08-25 | 7,490 | 7,650 | 7,180 | 7,300 | 140,600 | 3,650 |
| 2021-08-24 | 7,760 | 8,040 | 7,110 | 7,340 | 357,900 | 3,670 |
| 2021-08-23 | 6,910 | 7,750 | 6,910 | 7,750 | 321,400 | 3,875 |
| 2021-08-20 | 7,550 | 7,560 | 6,490 | 6,750 | 268,700 | 3,375 |
| 2021-08-19 | 6,950 | 7,430 | 6,950 | 7,310 | 186,500 | 3,655 |
| 2021-08-18 | 6,630 | 7,000 | 6,610 | 6,980 | 142,400 | 3,490 |
| 2021-08-17 | 6,520 | 6,990 | 6,400 | 6,730 | 392,400 | 3,365 |
| 2021-08-16 | 6,230 | 6,230 | 6,230 | 6,230 | 36,400 | 3,115 |
| 2021-08-13 | 5,180 | 5,320 | 5,150 | 5,230 | 56,600 | 2,615 |
| 2021-08-12 | 5,210 | 5,270 | 5,170 | 5,200 | 23,000 | 2,600 |
| 2021-08-11 | 5,090 | 5,240 | 5,050 | 5,240 | 31,600 | 2,620 |
| 2021-08-10 | 4,900 | 5,230 | 4,900 | 5,190 | 50,800 | 2,595 |
| 2021-08-06 | 4,905 | 4,990 | 4,835 | 4,875 | 32,600 | 2,437.50 |
| 2021-08-05 | 5,060 | 5,130 | 4,875 | 4,890 | 48,800 | 2,445 |
| 2021-08-04 | 5,110 | 5,120 | 5,000 | 5,080 | 13,900 | 2,540 |
| 2021-08-03 | 5,080 | 5,160 | 5,040 | 5,110 | 19,600 | 2,555 |
| 2021-08-02 | 5,060 | 5,180 | 4,990 | 5,050 | 23,300 | 2,525 |
| 2021-07-30 | 5,130 | 5,220 | 5,040 | 5,060 | 21,000 | 2,530 |
| 2021-07-29 | 5,170 | 5,250 | 5,090 | 5,230 | 14,700 | 2,615 |
| 2021-07-28 | 5,350 | 5,350 | 5,090 | 5,140 | 31,100 | 2,570 |
| 2021-07-27 | 5,300 | 5,360 | 5,250 | 5,350 | 13,900 | 2,675 |
| 2021-07-26 | 5,290 | 5,400 | 5,260 | 5,260 | 20,300 | 2,630 |
| 2021-07-21 | 5,290 | 5,320 | 5,180 | 5,220 | 23,600 | 2,610 |
| 2021-07-20 | 5,240 | 5,320 | 5,170 | 5,200 | 41,200 | 2,600 |
| 2021-07-19 | 5,260 | 5,390 | 5,170 | 5,290 | 37,600 | 2,645 |
| 2021-07-16 | 5,410 | 5,450 | 5,290 | 5,360 | 22,100 | 2,680 |
| 2021-07-15 | 5,620 | 5,620 | 5,400 | 5,400 | 23,900 | 2,700 |
| 2021-07-14 | 5,440 | 5,680 | 5,430 | 5,620 | 53,200 | 2,810 |
| 2021-07-13 | 5,600 | 5,630 | 5,430 | 5,440 | 40,800 | 2,720 |
| 2021-07-12 | 5,500 | 5,580 | 5,430 | 5,560 | 39,100 | 2,780 |
| 2021-07-09 | 5,250 | 5,440 | 5,240 | 5,420 | 25,600 | 2,710 |
| 2021-07-08 | 5,410 | 5,410 | 5,220 | 5,230 | 34,500 | 2,615 |
| 2021-07-07 | 5,370 | 5,520 | 5,360 | 5,390 | 23,200 | 2,695 |
| 2021-07-06 | 5,390 | 5,490 | 5,340 | 5,470 | 25,100 | 2,735 |
| 2021-07-05 | 5,460 | 5,470 | 5,330 | 5,400 | 28,900 | 2,700 |
| 2021-07-02 | 5,430 | 5,570 | 5,400 | 5,450 | 48,000 | 2,725 |
| 2021-07-01 | 5,600 | 5,620 | 5,330 | 5,370 | 122,600 | 2,685 |
| 2021-06-30 | 5,860 | 5,860 | 5,540 | 5,630 | 69,700 | 2,815 |
| 2021-06-29 | 5,820 | 5,880 | 5,700 | 5,840 | 34,900 | 2,920 |
| 2021-06-28 | 5,650 | 5,840 | 5,550 | 5,810 | 37,200 | 2,905 |
| 2021-06-25 | 5,810 | 5,810 | 5,580 | 5,620 | 74,500 | 2,810 |
| 2021-06-24 | 5,570 | 5,910 | 5,490 | 5,880 | 128,100 | 2,940 |
| 2021-06-23 | 5,540 | 5,730 | 5,440 | 5,600 | 79,400 | 2,800 |
| 2021-06-22 | 5,540 | 5,630 | 5,420 | 5,440 | 68,000 | 2,720 |
| 2021-06-21 | 5,210 | 5,530 | 5,170 | 5,470 | 81,900 | 2,735 |
| 2021-06-18 | 5,170 | 5,500 | 5,160 | 5,340 | 126,400 | 2,670 |
| 2021-06-17 | 5,010 | 5,110 | 4,910 | 5,090 | 32,300 | 2,545 |
| 2021-06-16 | 5,170 | 5,170 | 5,010 | 5,100 | 19,600 | 2,550 |
| 2021-06-15 | 5,250 | 5,250 | 5,080 | 5,170 | 37,800 | 2,585 |
| 2021-06-14 | 5,250 | 5,290 | 5,210 | 5,250 | 35,000 | 2,625 |
| 2021-06-11 | 5,100 | 5,300 | 5,100 | 5,250 | 80,900 | 2,625 |
| 2021-06-10 | 5,030 | 5,070 | 4,925 | 5,060 | 25,200 | 2,530 |
| 2021-06-09 | 5,100 | 5,180 | 4,990 | 5,030 | 33,100 | 2,515 |
| 2021-06-08 | 4,950 | 5,090 | 4,910 | 5,090 | 36,500 | 2,545 |
| 2021-06-07 | 4,865 | 5,050 | 4,820 | 4,940 | 83,700 | 2,470 |
| 2021-06-04 | 4,830 | 4,875 | 4,760 | 4,795 | 26,100 | 2,397.50 |
| 2021-06-03 | 4,750 | 4,925 | 4,720 | 4,885 | 38,600 | 2,442.50 |
| 2021-06-02 | 4,830 | 4,870 | 4,760 | 4,775 | 23,300 | 2,387.50 |
| 2021-06-01 | 4,890 | 4,895 | 4,715 | 4,845 | 36,900 | 2,422.50 |
| 2021-05-31 | 4,745 | 4,890 | 4,720 | 4,855 | 31,300 | 2,427.50 |
| 2021-05-28 | 4,885 | 4,885 | 4,660 | 4,705 | 38,800 | 2,352.50 |
| 2021-05-27 | 4,960 | 4,960 | 4,805 | 4,820 | 36,100 | 2,410 |
| 2021-05-26 | 4,840 | 5,000 | 4,800 | 4,930 | 68,700 | 2,465 |
| 2021-05-25 | 4,905 | 4,950 | 4,745 | 4,840 | 57,500 | 2,420 |
| 2021-05-24 | 4,830 | 4,950 | 4,775 | 4,920 | 66,200 | 2,460 |
| 2021-05-21 | 4,650 | 4,840 | 4,640 | 4,830 | 97,700 | 2,415 |
| 2021-05-20 | 4,400 | 4,660 | 4,390 | 4,615 | 98,500 | 2,307.50 |
| 2021-05-19 | 4,375 | 4,520 | 4,305 | 4,400 | 115,900 | 2,200 |
| 2021-05-18 | 4,400 | 4,485 | 4,320 | 4,440 | 157,900 | 2,220 |
| 2021-05-17 | 4,360 | 4,645 | 4,205 | 4,325 | 563,400 | 2,162.50 |
| 2021-05-14 | 4,080 | 4,080 | 4,080 | 4,080 | 48,100 | 2,040 |
| 2021-05-13 | 3,395 | 3,420 | 3,335 | 3,380 | 66,000 | 1,690 |
| 2021-05-12 | 3,525 | 3,570 | 3,435 | 3,465 | 22,300 | 1,732.50 |
| 2021-05-11 | 3,560 | 3,570 | 3,485 | 3,525 | 33,700 | 1,762.50 |
| 2021-05-10 | 3,605 | 3,620 | 3,560 | 3,580 | 34,500 | 1,790 |
| 2021-05-07 | 3,670 | 3,670 | 3,605 | 3,605 | 59,700 | 1,802.50 |
| 2021-05-06 | 3,800 | 3,800 | 3,685 | 3,690 | 31,700 | 1,845 |
| 2021-04-30 | 3,815 | 3,820 | 3,765 | 3,805 | 42,500 | 1,902.50 |
| 2021-04-28 | 3,855 | 3,860 | 3,810 | 3,860 | 10,300 | 1,930 |
| 2021-04-27 | 3,875 | 3,880 | 3,835 | 3,855 | 13,200 | 1,927.50 |
| 2021-04-26 | 3,880 | 3,955 | 3,875 | 3,875 | 14,500 | 1,937.50 |
| 2021-04-23 | 3,865 | 3,900 | 3,860 | 3,885 | 10,500 | 1,942.50 |
| 2021-04-22 | 3,880 | 3,930 | 3,865 | 3,875 | 13,500 | 1,937.50 |
| 2021-04-21 | 3,955 | 3,955 | 3,855 | 3,855 | 22,700 | 1,927.50 |
| 2021-04-20 | 3,960 | 4,005 | 3,960 | 3,980 | 7,100 | 1,990 |
| 2021-04-19 | 4,000 | 4,020 | 3,985 | 4,020 | 8,500 | 2,010 |
| 2021-04-16 | 4,010 | 4,065 | 4,000 | 4,005 | 19,900 | 2,002.50 |
| 2021-04-15 | 4,000 | 4,045 | 3,980 | 4,025 | 7,900 | 2,012.50 |
| 2021-04-14 | 4,000 | 4,025 | 4,000 | 4,015 | 5,200 | 2,007.50 |
| 2021-04-13 | 4,055 | 4,090 | 4,015 | 4,055 | 7,900 | 2,027.50 |
| 2021-04-12 | 4,060 | 4,075 | 3,985 | 4,065 | 21,800 | 2,032.50 |
| 2021-04-09 | 4,050 | 4,090 | 4,020 | 4,045 | 10,800 | 2,022.50 |
| 2021-04-08 | 4,105 | 4,110 | 4,045 | 4,045 | 10,100 | 2,022.50 |
| 2021-04-07 | 4,100 | 4,165 | 4,090 | 4,140 | 11,000 | 2,070 |
| 2021-04-06 | 4,160 | 4,170 | 4,060 | 4,070 | 13,200 | 2,035 |
| 2021-04-05 | 4,155 | 4,200 | 4,120 | 4,160 | 8,700 | 2,080 |
| 2021-04-02 | 4,210 | 4,230 | 4,150 | 4,150 | 8,800 | 2,075 |
| 2021-04-01 | 4,160 | 4,210 | 4,140 | 4,195 | 18,000 | 2,097.50 |
| 2021-03-31 | 4,160 | 4,185 | 4,120 | 4,130 | 9,400 | 2,065 |
| 2021-03-30 | 4,100 | 4,180 | 4,100 | 4,100 | 8,800 | 2,050 |
| 2021-03-29 | 4,230 | 4,230 | 4,130 | 4,180 | 20,100 | 2,090 |
| 2021-03-26 | 4,175 | 4,200 | 4,165 | 4,200 | 7,900 | 2,100 |
| 2021-03-25 | 4,120 | 4,165 | 4,080 | 4,140 | 13,500 | 2,070 |
| 2021-03-24 | 4,210 | 4,220 | 4,095 | 4,110 | 27,600 | 2,055 |
| 2021-03-23 | 4,250 | 4,265 | 4,180 | 4,210 | 29,400 | 2,105 |
| 2021-03-22 | 4,235 | 4,280 | 4,190 | 4,220 | 21,800 | 2,110 |
| 2021-03-19 | 4,145 | 4,235 | 4,140 | 4,220 | 27,400 | 2,110 |
| 2021-03-18 | 4,210 | 4,225 | 4,165 | 4,215 | 16,300 | 2,107.50 |
| 2021-03-17 | 4,130 | 4,195 | 4,130 | 4,195 | 16,700 | 2,097.50 |
| 2021-03-16 | 4,090 | 4,140 | 4,075 | 4,115 | 17,000 | 2,057.50 |
| 2021-03-15 | 4,065 | 4,125 | 4,065 | 4,085 | 15,700 | 2,042.50 |
| 2021-03-12 | 4,050 | 4,085 | 4,005 | 4,080 | 20,300 | 2,040 |
| 2021-03-11 | 3,915 | 4,005 | 3,885 | 3,995 | 14,100 | 1,997.50 |
| 2021-03-10 | 3,885 | 3,930 | 3,855 | 3,915 | 18,200 | 1,957.50 |
| 2021-03-09 | 3,855 | 3,880 | 3,775 | 3,865 | 46,300 | 1,932.50 |
| 2021-03-08 | 3,945 | 4,040 | 3,890 | 3,910 | 36,800 | 1,955 |
| 2021-03-05 | 3,910 | 3,925 | 3,805 | 3,905 | 35,700 | 1,952.50 |
| 2021-03-04 | 3,960 | 3,960 | 3,885 | 3,905 | 30,600 | 1,952.50 |
| 2021-03-03 | 4,060 | 4,065 | 3,990 | 4,000 | 16,300 | 2,000 |
| 2021-03-02 | 4,080 | 4,140 | 4,070 | 4,105 | 21,200 | 2,052.50 |
| 2021-03-01 | 4,065 | 4,065 | 4,000 | 4,050 | 13,800 | 2,025 |
| 2021-02-26 | 4,000 | 4,045 | 3,940 | 3,960 | 36,000 | 1,980 |
| 2021-02-25 | 4,050 | 4,100 | 4,010 | 4,075 | 48,600 | 2,037.50 |
| 2021-02-24 | 4,155 | 4,155 | 4,000 | 4,005 | 43,600 | 2,002.50 |
| 2021-02-22 | 4,170 | 4,195 | 4,125 | 4,155 | 12,700 | 2,077.50 |
| 2021-02-19 | 4,150 | 4,180 | 4,095 | 4,170 | 24,000 | 2,085 |
| 2021-02-18 | 4,215 | 4,245 | 4,100 | 4,115 | 56,200 | 2,057.50 |
| 2021-02-17 | 4,195 | 4,260 | 4,195 | 4,260 | 23,700 | 2,130 |
| 2021-02-16 | 4,260 | 4,310 | 4,175 | 4,195 | 46,400 | 2,097.50 |
| 2021-02-15 | 4,300 | 4,300 | 4,100 | 4,210 | 103,200 | 2,105 |
| 2021-02-12 | 4,475 | 4,490 | 4,365 | 4,435 | 35,800 | 2,217.50 |
| 2021-02-10 | 4,475 | 4,515 | 4,445 | 4,500 | 43,100 | 2,250 |
| 2021-02-09 | 4,480 | 4,490 | 4,405 | 4,490 | 52,500 | 2,245 |
| 2021-02-08 | 4,400 | 4,440 | 4,350 | 4,410 | 26,400 | 2,205 |
| 2021-02-05 | 4,495 | 4,500 | 4,385 | 4,405 | 25,800 | 2,202.50 |
| 2021-02-04 | 4,500 | 4,510 | 4,400 | 4,495 | 28,100 | 2,247.50 |
| 2021-02-03 | 4,475 | 4,525 | 4,415 | 4,475 | 28,600 | 2,237.50 |
| 2021-02-02 | 4,330 | 4,475 | 4,300 | 4,445 | 42,100 | 2,222.50 |
| 2021-02-01 | 4,235 | 4,320 | 4,170 | 4,300 | 36,900 | 2,150 |
| 2021-01-29 | 4,480 | 4,490 | 4,270 | 4,275 | 53,000 | 2,137.50 |
| 2021-01-28 | 4,375 | 4,495 | 4,375 | 4,490 | 43,100 | 2,245 |
| 2021-01-27 | 4,385 | 4,455 | 4,380 | 4,445 | 22,200 | 2,222.50 |
| 2021-01-26 | 4,505 | 4,505 | 4,380 | 4,380 | 31,700 | 2,190 |
| 2021-01-25 | 4,420 | 4,505 | 4,405 | 4,505 | 47,000 | 2,252.50 |
| 2021-01-22 | 4,365 | 4,415 | 4,355 | 4,400 | 31,000 | 2,200 |
| 2021-01-21 | 4,420 | 4,450 | 4,365 | 4,365 | 29,800 | 2,182.50 |
| 2021-01-20 | 4,380 | 4,460 | 4,380 | 4,415 | 19,400 | 2,207.50 |
| 2021-01-19 | 4,455 | 4,490 | 4,380 | 4,400 | 42,300 | 2,200 |
| 2021-01-18 | 4,305 | 4,430 | 4,300 | 4,430 | 35,900 | 2,215 |
| 2021-01-15 | 4,325 | 4,345 | 4,270 | 4,315 | 30,900 | 2,157.50 |
| 2021-01-14 | 4,270 | 4,455 | 4,270 | 4,345 | 83,500 | 2,172.50 |
| 2021-01-13 | 4,230 | 4,295 | 4,230 | 4,265 | 25,400 | 2,132.50 |
| 2021-01-12 | 4,250 | 4,275 | 4,220 | 4,235 | 24,600 | 2,117.50 |
| 2021-01-08 | 4,240 | 4,285 | 4,220 | 4,285 | 31,600 | 2,142.50 |
| 2021-01-07 | 4,315 | 4,315 | 4,225 | 4,235 | 31,700 | 2,117.50 |
| 2021-01-06 | 4,300 | 4,330 | 4,250 | 4,290 | 30,000 | 2,145 |
| 2021-01-05 | 4,300 | 4,305 | 4,230 | 4,270 | 30,400 | 2,135 |
| 2021-01-04 | 4,330 | 4,335 | 4,205 | 4,305 | 34,300 | 2,152.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→2株
