3979 (株)うるる 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 | 1,850 | 1,850 | 1,792 | 1,807 | 1,900 | 1,807 |
| 2021-12-29 | 1,852 | 1,852 | 1,810 | 1,810 | 700 | 1,810 |
| 2021-12-28 | 1,830 | 1,867 | 1,812 | 1,812 | 15,800 | 1,812 |
| 2021-12-27 | 1,907 | 1,914 | 1,846 | 1,846 | 6,300 | 1,846 |
| 2021-12-24 | 1,950 | 1,980 | 1,901 | 1,922 | 8,400 | 1,922 |
| 2021-12-23 | 1,978 | 1,985 | 1,915 | 1,929 | 4,300 | 1,929 |
| 2021-12-22 | 1,914 | 1,955 | 1,874 | 1,955 | 6,900 | 1,955 |
| 2021-12-21 | 1,840 | 1,921 | 1,832 | 1,906 | 14,500 | 1,906 |
| 2021-12-20 | 1,827 | 1,865 | 1,815 | 1,853 | 11,800 | 1,853 |
| 2021-12-17 | 1,827 | 1,841 | 1,782 | 1,827 | 6,700 | 1,827 |
| 2021-12-16 | 1,800 | 1,841 | 1,785 | 1,806 | 3,000 | 1,806 |
| 2021-12-15 | 1,786 | 1,826 | 1,780 | 1,780 | 9,300 | 1,780 |
| 2021-12-14 | 1,800 | 1,811 | 1,763 | 1,798 | 4,200 | 1,798 |
| 2021-12-13 | 1,848 | 1,848 | 1,781 | 1,817 | 4,300 | 1,817 |
| 2021-12-10 | 1,846 | 1,846 | 1,771 | 1,831 | 5,800 | 1,831 |
| 2021-12-09 | 1,822 | 1,831 | 1,792 | 1,820 | 4,100 | 1,820 |
| 2021-12-08 | 1,847 | 1,847 | 1,815 | 1,819 | 3,700 | 1,819 |
| 2021-12-07 | 1,807 | 1,823 | 1,772 | 1,811 | 13,100 | 1,811 |
| 2021-12-06 | 1,756 | 1,795 | 1,725 | 1,767 | 6,800 | 1,767 |
| 2021-12-03 | 1,750 | 1,845 | 1,750 | 1,774 | 4,500 | 1,774 |
| 2021-12-02 | 1,742 | 1,804 | 1,701 | 1,740 | 37,100 | 1,740 |
| 2021-12-01 | 1,781 | 1,854 | 1,774 | 1,782 | 7,300 | 1,782 |
| 2021-11-30 | 1,779 | 1,894 | 1,760 | 1,809 | 14,100 | 1,809 |
| 2021-11-29 | 1,783 | 1,851 | 1,735 | 1,739 | 21,900 | 1,739 |
| 2021-11-26 | 1,840 | 1,860 | 1,778 | 1,788 | 19,900 | 1,788 |
| 2021-11-25 | 1,860 | 1,906 | 1,827 | 1,827 | 8,200 | 1,827 |
| 2021-11-24 | 1,900 | 1,930 | 1,850 | 1,859 | 13,800 | 1,859 |
| 2021-11-22 | 1,817 | 1,932 | 1,817 | 1,932 | 39,300 | 1,932 |
| 2021-11-19 | 1,841 | 1,856 | 1,767 | 1,777 | 32,900 | 1,777 |
| 2021-11-18 | 1,900 | 1,900 | 1,811 | 1,850 | 35,200 | 1,850 |
| 2021-11-17 | 1,945 | 1,960 | 1,902 | 1,908 | 10,200 | 1,908 |
| 2021-11-16 | 1,962 | 2,014 | 1,931 | 1,931 | 13,600 | 1,931 |
| 2021-11-15 | 1,961 | 1,999 | 1,924 | 1,951 | 30,400 | 1,951 |
| 2021-11-12 | 1,970 | 2,129 | 1,970 | 2,061 | 35,600 | 2,061 |
| 2021-11-11 | 2,019 | 2,019 | 1,964 | 1,970 | 20,700 | 1,970 |
| 2021-11-10 | 2,008 | 2,010 | 1,972 | 1,979 | 9,700 | 1,979 |
| 2021-11-09 | 2,025 | 2,029 | 1,960 | 1,972 | 7,500 | 1,972 |
| 2021-11-08 | 2,032 | 2,032 | 1,950 | 2,010 | 45,200 | 2,010 |
| 2021-11-05 | 1,985 | 2,000 | 1,962 | 2,000 | 4,500 | 2,000 |
| 2021-11-04 | 1,964 | 2,050 | 1,940 | 1,982 | 8,100 | 1,982 |
| 2021-11-02 | 1,984 | 1,984 | 1,953 | 1,964 | 3,000 | 1,964 |
| 2021-11-01 | 1,983 | 1,998 | 1,954 | 1,975 | 2,600 | 1,975 |
| 2021-10-29 | 1,986 | 1,989 | 1,950 | 1,980 | 5,700 | 1,980 |
| 2021-10-28 | 1,976 | 1,990 | 1,950 | 1,978 | 13,700 | 1,978 |
| 2021-10-27 | 1,981 | 1,999 | 1,950 | 1,999 | 3,100 | 1,999 |
| 2021-10-26 | 1,999 | 2,029 | 1,961 | 1,981 | 5,000 | 1,981 |
| 2021-10-25 | 1,966 | 1,987 | 1,930 | 1,960 | 7,500 | 1,960 |
| 2021-10-22 | 1,981 | 2,069 | 1,962 | 1,974 | 22,100 | 1,974 |
| 2021-10-21 | 2,082 | 2,083 | 2,001 | 2,010 | 17,800 | 2,010 |
| 2021-10-20 | 2,150 | 2,153 | 2,100 | 2,100 | 3,700 | 2,100 |
| 2021-10-19 | 2,178 | 2,189 | 2,141 | 2,159 | 5,500 | 2,159 |
| 2021-10-18 | 2,151 | 2,154 | 2,101 | 2,141 | 10,500 | 2,141 |
| 2021-10-15 | 2,155 | 2,170 | 2,046 | 2,157 | 9,200 | 2,157 |
| 2021-10-14 | 2,004 | 2,105 | 1,998 | 2,105 | 14,100 | 2,105 |
| 2021-10-13 | 1,965 | 2,000 | 1,965 | 1,999 | 2,600 | 1,999 |
| 2021-10-12 | 1,997 | 2,028 | 1,944 | 1,965 | 8,900 | 1,965 |
| 2021-10-11 | 2,063 | 2,063 | 1,970 | 1,989 | 5,200 | 1,989 |
| 2021-10-08 | 2,080 | 2,080 | 2,001 | 2,013 | 3,900 | 2,013 |
| 2021-10-07 | 1,981 | 2,069 | 1,979 | 1,986 | 8,600 | 1,986 |
| 2021-10-06 | 1,952 | 2,017 | 1,903 | 1,941 | 27,800 | 1,941 |
| 2021-10-05 | 1,967 | 1,981 | 1,920 | 1,952 | 23,600 | 1,952 |
| 2021-10-04 | 2,090 | 2,090 | 1,916 | 1,987 | 20,000 | 1,987 |
| 2021-10-01 | 1,990 | 2,020 | 1,950 | 2,010 | 21,200 | 2,010 |
| 2021-09-30 | 2,022 | 2,112 | 2,000 | 2,080 | 15,900 | 2,080 |
| 2021-09-29 | 2,010 | 2,078 | 1,920 | 2,060 | 15,100 | 2,060 |
| 2021-09-28 | 4,140 | 4,245 | 4,095 | 4,120 | 9,400 | 2,060 |
| 2021-09-27 | 4,320 | 4,320 | 4,120 | 4,245 | 13,600 | 2,122.50 |
| 2021-09-24 | 4,285 | 4,480 | 4,075 | 4,405 | 21,800 | 2,202.50 |
| 2021-09-22 | 4,155 | 4,310 | 3,990 | 4,145 | 18,500 | 2,072.50 |
| 2021-09-21 | 4,155 | 4,250 | 3,970 | 4,220 | 30,300 | 2,110 |
| 2021-09-17 | 4,510 | 4,700 | 4,295 | 4,295 | 30,900 | 2,147.50 |
| 2021-09-16 | 4,455 | 4,630 | 4,345 | 4,440 | 84,100 | 2,220 |
| 2021-09-15 | 4,095 | 4,175 | 4,045 | 4,175 | 9,000 | 2,087.50 |
| 2021-09-14 | 4,260 | 4,305 | 4,090 | 4,150 | 23,600 | 2,075 |
| 2021-09-13 | 3,965 | 4,360 | 3,955 | 4,360 | 42,400 | 2,180 |
| 2021-09-10 | 3,890 | 3,950 | 3,830 | 3,895 | 4,700 | 1,947.50 |
| 2021-09-09 | 3,925 | 3,925 | 3,820 | 3,820 | 3,300 | 1,910 |
| 2021-09-08 | 4,010 | 4,010 | 3,810 | 3,875 | 4,300 | 1,937.50 |
| 2021-09-07 | 4,030 | 4,050 | 3,890 | 4,015 | 6,200 | 2,007.50 |
| 2021-09-06 | 3,970 | 4,195 | 3,940 | 4,030 | 13,300 | 2,015 |
| 2021-09-03 | 3,640 | 3,945 | 3,635 | 3,945 | 13,200 | 1,972.50 |
| 2021-09-02 | 3,785 | 3,865 | 3,680 | 3,710 | 7,000 | 1,855 |
| 2021-09-01 | 3,825 | 3,880 | 3,800 | 3,800 | 2,000 | 1,900 |
| 2021-08-31 | 3,900 | 3,970 | 3,815 | 3,825 | 2,400 | 1,912.50 |
| 2021-08-30 | 3,945 | 3,945 | 3,860 | 3,920 | 1,800 | 1,960 |
| 2021-08-27 | 4,020 | 4,020 | 3,790 | 3,950 | 4,300 | 1,975 |
| 2021-08-26 | 4,005 | 4,075 | 3,950 | 3,950 | 4,300 | 1,975 |
| 2021-08-25 | 3,925 | 3,990 | 3,755 | 3,985 | 10,100 | 1,992.50 |
| 2021-08-24 | 3,995 | 4,110 | 3,845 | 3,875 | 16,100 | 1,937.50 |
| 2021-08-23 | 4,115 | 4,205 | 3,955 | 3,990 | 21,700 | 1,995 |
| 2021-08-20 | 4,080 | 4,135 | 3,875 | 3,985 | 18,300 | 1,992.50 |
| 2021-08-19 | 4,100 | 4,250 | 3,930 | 4,080 | 14,600 | 2,040 |
| 2021-08-18 | 3,795 | 4,130 | 3,605 | 4,095 | 28,100 | 2,047.50 |
| 2021-08-17 | 3,880 | 3,880 | 3,755 | 3,795 | 8,700 | 1,897.50 |
| 2021-08-16 | 3,700 | 3,955 | 3,515 | 3,900 | 56,100 | 1,950 |
| 2021-08-13 | 3,410 | 3,420 | 3,350 | 3,355 | 6,300 | 1,677.50 |
| 2021-08-12 | 3,450 | 3,450 | 3,370 | 3,395 | 2,600 | 1,697.50 |
| 2021-08-11 | 3,445 | 3,475 | 3,375 | 3,455 | 4,200 | 1,727.50 |
| 2021-08-10 | 3,360 | 3,470 | 3,290 | 3,470 | 4,800 | 1,735 |
| 2021-08-06 | 3,400 | 3,415 | 3,360 | 3,360 | 2,200 | 1,680 |
| 2021-08-05 | 3,295 | 3,425 | 3,295 | 3,385 | 4,100 | 1,692.50 |
| 2021-08-04 | 3,430 | 3,430 | 3,260 | 3,280 | 9,300 | 1,640 |
| 2021-08-03 | 3,480 | 3,490 | 3,310 | 3,335 | 15,200 | 1,667.50 |
| 2021-08-02 | 3,460 | 3,475 | 3,400 | 3,430 | 2,900 | 1,715 |
| 2021-07-30 | 3,400 | 3,415 | 3,270 | 3,390 | 5,600 | 1,695 |
| 2021-07-29 | 3,285 | 3,400 | 3,285 | 3,400 | 1,400 | 1,700 |
| 2021-07-28 | 3,360 | 3,450 | 3,340 | 3,340 | 5,700 | 1,670 |
| 2021-07-27 | 3,380 | 3,380 | 3,310 | 3,325 | 2,900 | 1,662.50 |
| 2021-07-26 | 3,310 | 3,355 | 3,285 | 3,310 | 4,400 | 1,655 |
| 2021-07-21 | 3,205 | 3,330 | 3,195 | 3,285 | 9,200 | 1,642.50 |
| 2021-07-20 | 3,135 | 3,260 | 3,110 | 3,205 | 9,000 | 1,602.50 |
| 2021-07-19 | 3,145 | 3,145 | 3,040 | 3,090 | 2,500 | 1,545 |
| 2021-07-16 | 3,055 | 3,145 | 3,025 | 3,145 | 13,200 | 1,572.50 |
| 2021-07-15 | 3,170 | 3,200 | 3,085 | 3,145 | 4,600 | 1,572.50 |
| 2021-07-14 | 3,290 | 3,290 | 3,220 | 3,225 | 300 | 1,612.50 |
| 2021-07-13 | 3,225 | 3,255 | 3,170 | 3,170 | 2,200 | 1,585 |
| 2021-07-12 | 3,300 | 3,305 | 3,245 | 3,270 | 6,800 | 1,635 |
| 2021-07-09 | 3,090 | 3,160 | 3,085 | 3,160 | 1,500 | 1,580 |
| 2021-07-08 | 3,210 | 3,210 | 3,085 | 3,160 | 6,000 | 1,580 |
| 2021-07-07 | 3,120 | 3,130 | 3,030 | 3,075 | 4,100 | 1,537.50 |
| 2021-07-06 | 3,175 | 3,175 | 3,090 | 3,100 | 1,800 | 1,550 |
| 2021-07-05 | 3,210 | 3,310 | 3,085 | 3,145 | 7,300 | 1,572.50 |
| 2021-07-02 | 3,260 | 3,295 | 3,230 | 3,230 | 2,300 | 1,615 |
| 2021-07-01 | 3,325 | 3,325 | 3,230 | 3,280 | 2,300 | 1,640 |
| 2021-06-30 | 3,300 | 3,300 | 3,180 | 3,255 | 4,400 | 1,627.50 |
| 2021-06-29 | 3,285 | 3,350 | 3,250 | 3,280 | 2,800 | 1,640 |
| 2021-06-28 | 3,195 | 3,315 | 3,180 | 3,285 | 8,100 | 1,642.50 |
| 2021-06-25 | 3,220 | 3,290 | 3,200 | 3,240 | 1,400 | 1,620 |
| 2021-06-24 | 3,305 | 3,315 | 3,220 | 3,220 | 6,900 | 1,610 |
| 2021-06-23 | 3,175 | 3,425 | 3,175 | 3,375 | 26,900 | 1,687.50 |
| 2021-06-22 | 3,035 | 3,120 | 3,035 | 3,120 | 28,100 | 1,560 |
| 2021-06-21 | 2,966 | 3,005 | 2,900 | 2,966 | 19,300 | 1,483 |
| 2021-06-18 | 3,110 | 3,110 | 2,951 | 3,010 | 20,400 | 1,505 |
| 2021-06-17 | 3,035 | 3,075 | 2,999 | 3,065 | 7,500 | 1,532.50 |
| 2021-06-16 | 3,010 | 3,080 | 3,005 | 3,040 | 7,800 | 1,520 |
| 2021-06-15 | 3,185 | 3,185 | 3,035 | 3,060 | 8,600 | 1,530 |
| 2021-06-14 | 3,150 | 3,170 | 3,060 | 3,085 | 5,800 | 1,542.50 |
| 2021-06-11 | 3,195 | 3,195 | 3,130 | 3,150 | 3,300 | 1,575 |
| 2021-06-10 | 3,150 | 3,190 | 3,125 | 3,125 | 3,300 | 1,562.50 |
| 2021-06-09 | 3,195 | 3,225 | 3,145 | 3,150 | 2,800 | 1,575 |
| 2021-06-08 | 3,085 | 3,210 | 3,080 | 3,195 | 7,700 | 1,597.50 |
| 2021-06-07 | 3,015 | 3,085 | 2,980 | 3,085 | 7,100 | 1,542.50 |
| 2021-06-04 | 3,110 | 3,110 | 3,000 | 3,015 | 12,800 | 1,507.50 |
| 2021-06-03 | 3,155 | 3,175 | 3,075 | 3,105 | 15,600 | 1,552.50 |
| 2021-06-02 | 3,255 | 3,260 | 3,105 | 3,160 | 7,800 | 1,580 |
| 2021-06-01 | 3,110 | 3,250 | 3,085 | 3,235 | 11,300 | 1,617.50 |
| 2021-05-31 | 3,125 | 3,150 | 3,070 | 3,085 | 5,300 | 1,542.50 |
| 2021-05-28 | 3,295 | 3,295 | 3,165 | 3,165 | 3,800 | 1,582.50 |
| 2021-05-27 | 3,255 | 3,330 | 3,180 | 3,185 | 5,300 | 1,592.50 |
| 2021-05-26 | 3,280 | 3,380 | 3,255 | 3,275 | 6,200 | 1,637.50 |
| 2021-05-25 | 3,105 | 3,290 | 3,075 | 3,235 | 21,700 | 1,617.50 |
| 2021-05-24 | 3,120 | 3,120 | 3,025 | 3,085 | 19,100 | 1,542.50 |
| 2021-05-21 | 3,270 | 3,270 | 3,005 | 3,135 | 46,300 | 1,567.50 |
| 2021-05-20 | 3,215 | 3,275 | 3,180 | 3,270 | 13,900 | 1,635 |
| 2021-05-19 | 3,355 | 3,355 | 3,175 | 3,205 | 13,000 | 1,602.50 |
| 2021-05-18 | 3,250 | 3,300 | 3,105 | 3,285 | 23,800 | 1,642.50 |
| 2021-05-17 | 3,480 | 3,555 | 3,230 | 3,230 | 37,000 | 1,615 |
| 2021-05-14 | 3,600 | 3,690 | 3,540 | 3,550 | 24,700 | 1,775 |
| 2021-05-13 | 3,580 | 3,590 | 3,400 | 3,475 | 14,700 | 1,737.50 |
| 2021-05-12 | 3,550 | 3,650 | 3,475 | 3,590 | 17,000 | 1,795 |
| 2021-05-11 | 3,675 | 3,675 | 3,485 | 3,525 | 15,800 | 1,762.50 |
| 2021-05-10 | 3,525 | 3,600 | 3,525 | 3,535 | 1,800 | 1,767.50 |
| 2021-05-07 | 3,515 | 3,630 | 3,510 | 3,525 | 6,700 | 1,762.50 |
| 2021-05-06 | 3,575 | 3,655 | 3,530 | 3,530 | 9,900 | 1,765 |
| 2021-04-30 | 3,730 | 3,730 | 3,555 | 3,695 | 4,600 | 1,847.50 |
| 2021-04-28 | 3,760 | 3,760 | 3,640 | 3,730 | 5,400 | 1,865 |
| 2021-04-27 | 3,745 | 3,770 | 3,695 | 3,760 | 10,900 | 1,880 |
| 2021-04-26 | 3,650 | 3,740 | 3,585 | 3,675 | 11,200 | 1,837.50 |
| 2021-04-23 | 3,550 | 3,605 | 3,490 | 3,510 | 8,200 | 1,755 |
| 2021-04-22 | 3,590 | 3,700 | 3,555 | 3,580 | 8,600 | 1,790 |
| 2021-04-21 | 3,435 | 3,590 | 3,435 | 3,520 | 16,000 | 1,760 |
| 2021-04-20 | 3,555 | 3,555 | 3,480 | 3,500 | 18,300 | 1,750 |
| 2021-04-19 | 3,705 | 3,760 | 3,530 | 3,565 | 25,800 | 1,782.50 |
| 2021-04-16 | 3,745 | 3,900 | 3,430 | 3,775 | 169,600 | 1,887.50 |
| 2021-04-15 | 3,845 | 3,940 | 3,800 | 3,940 | 7,700 | 1,970 |
| 2021-04-14 | 3,895 | 3,920 | 3,820 | 3,915 | 6,000 | 1,957.50 |
| 2021-04-13 | 3,785 | 3,940 | 3,785 | 3,895 | 16,900 | 1,947.50 |
| 2021-04-12 | 3,695 | 3,780 | 3,655 | 3,780 | 20,300 | 1,890 |
| 2021-04-09 | 3,700 | 3,850 | 3,665 | 3,695 | 23,800 | 1,847.50 |
| 2021-04-08 | 3,715 | 3,735 | 3,630 | 3,690 | 8,100 | 1,845 |
| 2021-04-07 | 3,750 | 3,760 | 3,705 | 3,755 | 2,000 | 1,877.50 |
| 2021-04-06 | 3,735 | 3,770 | 3,720 | 3,740 | 4,000 | 1,870 |
| 2021-04-05 | 3,780 | 3,815 | 3,700 | 3,735 | 4,600 | 1,867.50 |
| 2021-04-02 | 3,900 | 3,900 | 3,705 | 3,780 | 13,900 | 1,890 |
| 2021-04-01 | 3,975 | 3,975 | 3,850 | 3,850 | 9,600 | 1,925 |
| 2021-03-31 | 3,850 | 3,920 | 3,775 | 3,920 | 10,600 | 1,960 |
| 2021-03-30 | 3,640 | 3,905 | 3,640 | 3,890 | 33,300 | 1,945 |
| 2021-03-29 | 3,780 | 3,780 | 3,455 | 3,570 | 31,600 | 1,785 |
| 2021-03-26 | 3,450 | 3,730 | 3,450 | 3,710 | 38,000 | 1,855 |
| 2021-03-25 | 3,405 | 3,430 | 3,300 | 3,430 | 4,600 | 1,715 |
| 2021-03-24 | 3,395 | 3,420 | 3,285 | 3,365 | 8,300 | 1,682.50 |
| 2021-03-23 | 3,355 | 3,490 | 3,355 | 3,465 | 5,100 | 1,732.50 |
| 2021-03-22 | 3,390 | 3,400 | 3,315 | 3,350 | 8,900 | 1,675 |
| 2021-03-19 | 3,400 | 3,505 | 3,380 | 3,415 | 10,100 | 1,707.50 |
| 2021-03-18 | 3,530 | 3,530 | 3,400 | 3,470 | 4,500 | 1,735 |
| 2021-03-17 | 3,400 | 3,500 | 3,400 | 3,460 | 5,200 | 1,730 |
| 2021-03-16 | 3,505 | 3,510 | 3,345 | 3,510 | 11,600 | 1,755 |
| 2021-03-15 | 3,580 | 3,580 | 3,460 | 3,505 | 7,200 | 1,752.50 |
| 2021-03-12 | 3,340 | 3,580 | 3,325 | 3,580 | 22,600 | 1,790 |
| 2021-03-11 | 3,390 | 3,390 | 3,225 | 3,320 | 8,200 | 1,660 |
| 2021-03-10 | 3,185 | 3,350 | 3,185 | 3,335 | 9,200 | 1,667.50 |
| 2021-03-09 | 3,150 | 3,260 | 3,120 | 3,230 | 11,800 | 1,615 |
| 2021-03-08 | 3,265 | 3,290 | 3,155 | 3,200 | 12,300 | 1,600 |
| 2021-03-05 | 3,285 | 3,295 | 3,170 | 3,265 | 18,000 | 1,632.50 |
| 2021-03-04 | 3,290 | 3,470 | 3,290 | 3,375 | 6,000 | 1,687.50 |
| 2021-03-03 | 3,615 | 3,650 | 3,290 | 3,360 | 11,700 | 1,680 |
| 2021-03-02 | 3,455 | 3,610 | 3,355 | 3,545 | 24,600 | 1,772.50 |
| 2021-03-01 | 3,345 | 3,500 | 3,240 | 3,455 | 11,600 | 1,727.50 |
| 2021-02-26 | 3,295 | 3,380 | 3,110 | 3,345 | 12,900 | 1,672.50 |
| 2021-02-25 | 3,425 | 3,425 | 3,210 | 3,335 | 8,300 | 1,667.50 |
| 2021-02-24 | 3,250 | 3,450 | 3,135 | 3,355 | 28,800 | 1,677.50 |
| 2021-02-22 | 3,455 | 3,460 | 3,285 | 3,320 | 14,700 | 1,660 |
| 2021-02-19 | 3,550 | 3,640 | 3,350 | 3,465 | 32,900 | 1,732.50 |
| 2021-02-18 | 3,390 | 3,700 | 3,280 | 3,690 | 48,400 | 1,845 |
| 2021-02-17 | 3,285 | 3,415 | 3,250 | 3,390 | 12,100 | 1,695 |
| 2021-02-16 | 3,395 | 3,500 | 3,270 | 3,315 | 38,600 | 1,657.50 |
| 2021-02-15 | 3,575 | 3,700 | 3,125 | 3,465 | 137,600 | 1,732.50 |
| 2021-02-12 | 3,095 | 3,095 | 2,865 | 3,015 | 27,200 | 1,507.50 |
| 2021-02-10 | 3,010 | 3,060 | 2,971 | 2,971 | 10,400 | 1,485.50 |
| 2021-02-09 | 2,842 | 3,170 | 2,815 | 3,065 | 20,200 | 1,532.50 |
| 2021-02-08 | 2,873 | 2,933 | 2,830 | 2,875 | 2,900 | 1,437.50 |
| 2021-02-05 | 2,833 | 2,880 | 2,814 | 2,873 | 3,800 | 1,436.50 |
| 2021-02-04 | 2,950 | 2,950 | 2,815 | 2,857 | 1,900 | 1,428.50 |
| 2021-02-03 | 3,045 | 3,050 | 2,930 | 2,963 | 6,600 | 1,481.50 |
| 2021-02-02 | 2,994 | 3,030 | 2,898 | 3,005 | 6,700 | 1,502.50 |
| 2021-02-01 | 2,721 | 2,949 | 2,680 | 2,949 | 7,800 | 1,474.50 |
| 2021-01-29 | 2,825 | 2,851 | 2,730 | 2,737 | 6,000 | 1,368.50 |
| 2021-01-28 | 2,830 | 2,894 | 2,800 | 2,850 | 13,500 | 1,425 |
| 2021-01-27 | 3,050 | 3,050 | 2,915 | 2,930 | 3,500 | 1,465 |
| 2021-01-26 | 3,050 | 3,050 | 2,932 | 2,957 | 6,000 | 1,478.50 |
| 2021-01-25 | 2,942 | 3,050 | 2,855 | 3,050 | 20,600 | 1,525 |
| 2021-01-22 | 2,851 | 2,959 | 2,851 | 2,942 | 13,300 | 1,471 |
| 2021-01-21 | 2,658 | 2,850 | 2,645 | 2,850 | 23,400 | 1,425 |
| 2021-01-20 | 2,651 | 2,651 | 2,545 | 2,632 | 10,700 | 1,316 |
| 2021-01-19 | 2,600 | 2,655 | 2,576 | 2,611 | 5,600 | 1,305.50 |
| 2021-01-18 | 2,487 | 2,565 | 2,473 | 2,550 | 3,800 | 1,275 |
| 2021-01-15 | 2,466 | 2,467 | 2,429 | 2,467 | 13,300 | 1,233.50 |
| 2021-01-14 | 2,505 | 2,505 | 2,420 | 2,488 | 8,400 | 1,244 |
| 2021-01-13 | 2,458 | 2,498 | 2,450 | 2,455 | 13,100 | 1,227.50 |
| 2021-01-12 | 2,590 | 2,590 | 2,450 | 2,457 | 10,900 | 1,228.50 |
| 2021-01-08 | 2,582 | 2,582 | 2,532 | 2,540 | 4,000 | 1,270 |
| 2021-01-07 | 2,542 | 2,600 | 2,525 | 2,532 | 5,000 | 1,266 |
| 2021-01-06 | 2,564 | 2,597 | 2,532 | 2,542 | 6,800 | 1,271 |
| 2021-01-05 | 2,630 | 2,630 | 2,486 | 2,564 | 9,700 | 1,282 |
| 2021-01-04 | 2,718 | 2,718 | 2,590 | 2,630 | 13,100 | 1,315 |
分割・併合履歴 ： [2021-09-29]1株→2株
