3984 (株)ユーザーローカル 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 | 1,807 | 1,848 | 1,764 | 1,820 | 76,100 | 1,820 |
| 2021-12-29 | 1,771 | 1,811 | 1,741 | 1,809 | 66,500 | 1,809 |
| 2021-12-28 | 1,759 | 1,781 | 1,732 | 1,781 | 68,400 | 1,781 |
| 2021-12-27 | 1,685 | 1,758 | 1,676 | 1,750 | 116,600 | 1,750 |
| 2021-12-24 | 1,682 | 1,692 | 1,620 | 1,637 | 72,800 | 1,637 |
| 2021-12-23 | 1,660 | 1,695 | 1,660 | 1,687 | 42,600 | 1,687 |
| 2021-12-22 | 1,600 | 1,686 | 1,600 | 1,665 | 86,800 | 1,665 |
| 2021-12-21 | 1,584 | 1,606 | 1,563 | 1,593 | 45,200 | 1,593 |
| 2021-12-20 | 1,583 | 1,625 | 1,561 | 1,566 | 115,700 | 1,566 |
| 2021-12-17 | 1,585 | 1,585 | 1,547 | 1,571 | 57,300 | 1,571 |
| 2021-12-16 | 1,628 | 1,628 | 1,594 | 1,613 | 34,100 | 1,613 |
| 2021-12-15 | 1,587 | 1,626 | 1,581 | 1,592 | 44,500 | 1,592 |
| 2021-12-14 | 1,624 | 1,639 | 1,584 | 1,596 | 51,700 | 1,596 |
| 2021-12-13 | 1,642 | 1,673 | 1,615 | 1,627 | 36,300 | 1,627 |
| 2021-12-10 | 1,689 | 1,689 | 1,623 | 1,634 | 61,700 | 1,634 |
| 2021-12-09 | 1,720 | 1,753 | 1,695 | 1,706 | 35,800 | 1,706 |
| 2021-12-08 | 1,673 | 1,738 | 1,669 | 1,697 | 52,100 | 1,697 |
| 2021-12-07 | 1,603 | 1,655 | 1,603 | 1,650 | 47,900 | 1,650 |
| 2021-12-06 | 1,608 | 1,608 | 1,570 | 1,578 | 41,900 | 1,578 |
| 2021-12-03 | 1,554 | 1,616 | 1,554 | 1,616 | 46,400 | 1,616 |
| 2021-12-02 | 1,618 | 1,626 | 1,560 | 1,560 | 62,600 | 1,560 |
| 2021-12-01 | 1,628 | 1,645 | 1,550 | 1,628 | 68,600 | 1,628 |
| 2021-11-30 | 1,701 | 1,720 | 1,626 | 1,626 | 53,200 | 1,626 |
| 2021-11-29 | 1,708 | 1,742 | 1,655 | 1,661 | 86,300 | 1,661 |
| 2021-11-26 | 1,796 | 1,799 | 1,745 | 1,752 | 59,300 | 1,752 |
| 2021-11-25 | 1,821 | 1,841 | 1,791 | 1,815 | 43,900 | 1,815 |
| 2021-11-24 | 1,910 | 1,910 | 1,831 | 1,834 | 65,300 | 1,834 |
| 2021-11-22 | 1,884 | 1,914 | 1,874 | 1,907 | 32,500 | 1,907 |
| 2021-11-19 | 1,922 | 1,965 | 1,879 | 1,900 | 44,700 | 1,900 |
| 2021-11-18 | 1,966 | 1,973 | 1,910 | 1,923 | 46,500 | 1,923 |
| 2021-11-17 | 2,012 | 2,013 | 1,960 | 1,972 | 39,800 | 1,972 |
| 2021-11-16 | 2,016 | 2,048 | 1,989 | 2,011 | 65,400 | 2,011 |
| 2021-11-15 | 1,944 | 2,046 | 1,927 | 2,033 | 102,700 | 2,033 |
| 2021-11-12 | 1,978 | 1,978 | 1,865 | 1,891 | 99,600 | 1,891 |
| 2021-11-11 | 1,865 | 1,993 | 1,864 | 1,977 | 161,200 | 1,977 |
| 2021-11-10 | 1,818 | 1,872 | 1,818 | 1,866 | 36,900 | 1,866 |
| 2021-11-09 | 1,879 | 1,890 | 1,820 | 1,828 | 32,700 | 1,828 |
| 2021-11-08 | 1,900 | 1,901 | 1,862 | 1,874 | 32,900 | 1,874 |
| 2021-11-05 | 1,883 | 1,900 | 1,863 | 1,897 | 35,900 | 1,897 |
| 2021-11-04 | 1,899 | 1,899 | 1,868 | 1,884 | 36,400 | 1,884 |
| 2021-11-02 | 1,850 | 1,894 | 1,850 | 1,883 | 38,200 | 1,883 |
| 2021-11-01 | 1,827 | 1,867 | 1,827 | 1,867 | 38,200 | 1,867 |
| 2021-10-29 | 1,845 | 1,870 | 1,821 | 1,827 | 27,800 | 1,827 |
| 2021-10-28 | 1,789 | 1,854 | 1,781 | 1,849 | 53,000 | 1,849 |
| 2021-10-27 | 1,808 | 1,810 | 1,789 | 1,807 | 24,400 | 1,807 |
| 2021-10-26 | 1,801 | 1,812 | 1,790 | 1,794 | 29,900 | 1,794 |
| 2021-10-25 | 1,768 | 1,788 | 1,761 | 1,772 | 49,800 | 1,772 |
| 2021-10-22 | 1,800 | 1,829 | 1,784 | 1,807 | 40,100 | 1,807 |
| 2021-10-21 | 1,840 | 1,853 | 1,814 | 1,820 | 37,500 | 1,820 |
| 2021-10-20 | 1,848 | 1,872 | 1,844 | 1,851 | 26,800 | 1,851 |
| 2021-10-19 | 1,814 | 1,858 | 1,809 | 1,848 | 39,900 | 1,848 |
| 2021-10-18 | 1,843 | 1,851 | 1,792 | 1,828 | 84,200 | 1,828 |
| 2021-10-15 | 1,780 | 1,823 | 1,769 | 1,823 | 48,100 | 1,823 |
| 2021-10-14 | 1,777 | 1,811 | 1,763 | 1,768 | 44,800 | 1,768 |
| 2021-10-13 | 1,782 | 1,813 | 1,770 | 1,774 | 41,900 | 1,774 |
| 2021-10-12 | 1,815 | 1,818 | 1,782 | 1,792 | 37,800 | 1,792 |
| 2021-10-11 | 1,797 | 1,815 | 1,759 | 1,809 | 42,300 | 1,809 |
| 2021-10-08 | 1,786 | 1,818 | 1,786 | 1,803 | 67,200 | 1,803 |
| 2021-10-07 | 1,765 | 1,804 | 1,765 | 1,778 | 70,000 | 1,778 |
| 2021-10-06 | 1,787 | 1,800 | 1,741 | 1,745 | 120,000 | 1,745 |
| 2021-10-05 | 1,781 | 1,792 | 1,715 | 1,747 | 140,800 | 1,747 |
| 2021-10-04 | 1,890 | 1,895 | 1,835 | 1,843 | 116,400 | 1,843 |
| 2021-10-01 | 1,901 | 1,920 | 1,860 | 1,869 | 82,700 | 1,869 |
| 2021-09-30 | 1,977 | 1,977 | 1,912 | 1,918 | 48,900 | 1,918 |
| 2021-09-29 | 1,950 | 1,961 | 1,921 | 1,949 | 83,700 | 1,949 |
| 2021-09-28 | 2,030 | 2,037 | 1,982 | 2,000 | 44,300 | 2,000 |
| 2021-09-27 | 2,076 | 2,098 | 2,025 | 2,050 | 50,100 | 2,050 |
| 2021-09-24 | 2,067 | 2,088 | 2,019 | 2,076 | 68,300 | 2,076 |
| 2021-09-22 | 2,001 | 2,017 | 1,968 | 1,977 | 71,400 | 1,977 |
| 2021-09-21 | 1,998 | 2,030 | 1,963 | 2,011 | 90,400 | 2,011 |
| 2021-09-17 | 2,009 | 2,055 | 1,992 | 2,055 | 60,200 | 2,055 |
| 2021-09-16 | 2,142 | 2,160 | 1,978 | 2,011 | 135,200 | 2,011 |
| 2021-09-15 | 2,092 | 2,170 | 2,073 | 2,137 | 167,700 | 2,137 |
| 2021-09-14 | 2,082 | 2,093 | 2,046 | 2,091 | 58,600 | 2,091 |
| 2021-09-13 | 2,029 | 2,080 | 2,021 | 2,073 | 39,000 | 2,073 |
| 2021-09-10 | 2,002 | 2,029 | 1,999 | 2,029 | 47,000 | 2,029 |
| 2021-09-09 | 1,988 | 2,022 | 1,980 | 1,993 | 44,200 | 1,993 |
| 2021-09-08 | 2,014 | 2,019 | 1,965 | 1,984 | 44,500 | 1,984 |
| 2021-09-07 | 1,959 | 2,048 | 1,947 | 2,014 | 124,300 | 2,014 |
| 2021-09-06 | 1,917 | 1,940 | 1,893 | 1,919 | 63,800 | 1,919 |
| 2021-09-03 | 1,893 | 1,905 | 1,859 | 1,890 | 46,000 | 1,890 |
| 2021-09-02 | 1,918 | 1,918 | 1,875 | 1,893 | 34,000 | 1,893 |
| 2021-09-01 | 1,934 | 1,947 | 1,880 | 1,918 | 47,700 | 1,918 |
| 2021-08-31 | 1,884 | 1,917 | 1,874 | 1,914 | 59,700 | 1,914 |
| 2021-08-30 | 1,817 | 1,864 | 1,810 | 1,859 | 71,400 | 1,859 |
| 2021-08-27 | 1,781 | 1,792 | 1,745 | 1,792 | 54,900 | 1,792 |
| 2021-08-26 | 1,774 | 1,798 | 1,771 | 1,797 | 33,100 | 1,797 |
| 2021-08-25 | 1,798 | 1,806 | 1,768 | 1,798 | 57,300 | 1,798 |
| 2021-08-24 | 1,800 | 1,835 | 1,786 | 1,809 | 57,900 | 1,809 |
| 2021-08-23 | 1,725 | 1,765 | 1,703 | 1,764 | 81,800 | 1,764 |
| 2021-08-20 | 1,730 | 1,743 | 1,693 | 1,730 | 78,900 | 1,730 |
| 2021-08-19 | 1,715 | 1,775 | 1,715 | 1,736 | 70,100 | 1,736 |
| 2021-08-18 | 1,770 | 1,777 | 1,687 | 1,744 | 88,200 | 1,744 |
| 2021-08-17 | 1,801 | 1,813 | 1,764 | 1,768 | 44,000 | 1,768 |
| 2021-08-16 | 1,801 | 1,829 | 1,777 | 1,800 | 57,600 | 1,800 |
| 2021-08-13 | 1,750 | 1,811 | 1,737 | 1,809 | 88,500 | 1,809 |
| 2021-08-12 | 1,785 | 1,787 | 1,735 | 1,750 | 95,600 | 1,750 |
| 2021-08-11 | 1,860 | 1,863 | 1,782 | 1,795 | 125,600 | 1,795 |
| 2021-08-10 | 1,750 | 1,829 | 1,748 | 1,822 | 89,000 | 1,822 |
| 2021-08-06 | 1,759 | 1,778 | 1,723 | 1,734 | 39,900 | 1,734 |
| 2021-08-05 | 1,790 | 1,790 | 1,740 | 1,759 | 35,900 | 1,759 |
| 2021-08-04 | 1,791 | 1,795 | 1,732 | 1,750 | 45,700 | 1,750 |
| 2021-08-03 | 1,778 | 1,809 | 1,772 | 1,785 | 26,600 | 1,785 |
| 2021-08-02 | 1,801 | 1,817 | 1,780 | 1,812 | 42,200 | 1,812 |
| 2021-07-30 | 1,824 | 1,830 | 1,785 | 1,788 | 50,500 | 1,788 |
| 2021-07-29 | 1,856 | 1,856 | 1,802 | 1,843 | 52,400 | 1,843 |
| 2021-07-28 | 1,883 | 1,893 | 1,808 | 1,816 | 70,600 | 1,816 |
| 2021-07-27 | 1,917 | 1,917 | 1,879 | 1,896 | 38,300 | 1,896 |
| 2021-07-26 | 1,924 | 1,939 | 1,901 | 1,916 | 37,600 | 1,916 |
| 2021-07-21 | 1,913 | 1,922 | 1,866 | 1,879 | 51,700 | 1,879 |
| 2021-07-20 | 1,892 | 1,920 | 1,882 | 1,888 | 47,400 | 1,888 |
| 2021-07-19 | 1,930 | 1,930 | 1,881 | 1,892 | 48,300 | 1,892 |
| 2021-07-16 | 1,967 | 1,967 | 1,925 | 1,940 | 29,800 | 1,940 |
| 2021-07-15 | 2,046 | 2,046 | 1,967 | 1,968 | 41,500 | 1,968 |
| 2021-07-14 | 2,017 | 2,088 | 1,995 | 2,047 | 72,200 | 2,047 |
| 2021-07-13 | 2,016 | 2,018 | 1,980 | 1,995 | 28,000 | 1,995 |
| 2021-07-12 | 2,037 | 2,042 | 1,992 | 2,004 | 54,100 | 2,004 |
| 2021-07-09 | 1,924 | 2,020 | 1,912 | 2,008 | 89,700 | 2,008 |
| 2021-07-08 | 2,040 | 2,040 | 1,960 | 1,964 | 74,300 | 1,964 |
| 2021-07-07 | 2,027 | 2,066 | 2,018 | 2,040 | 53,200 | 2,040 |
| 2021-07-06 | 2,014 | 2,041 | 2,002 | 2,036 | 55,400 | 2,036 |
| 2021-07-05 | 2,061 | 2,061 | 2,007 | 2,011 | 62,100 | 2,011 |
| 2021-07-02 | 2,070 | 2,091 | 2,030 | 2,078 | 77,000 | 2,078 |
| 2021-07-01 | 2,179 | 2,179 | 2,082 | 2,090 | 73,200 | 2,090 |
| 2021-06-30 | 2,250 | 2,258 | 2,149 | 2,171 | 73,500 | 2,171 |
| 2021-06-29 | 2,283 | 2,295 | 2,243 | 2,258 | 106,600 | 2,258 |
| 2021-06-28 | 4,450 | 4,475 | 4,410 | 4,470 | 15,400 | 2,235 |
| 2021-06-25 | 4,405 | 4,450 | 4,390 | 4,440 | 25,600 | 2,220 |
| 2021-06-24 | 4,500 | 4,545 | 4,365 | 4,405 | 28,200 | 2,202.50 |
| 2021-06-23 | 4,505 | 4,650 | 4,495 | 4,525 | 20,000 | 2,262.50 |
| 2021-06-22 | 4,395 | 4,555 | 4,365 | 4,530 | 58,900 | 2,265 |
| 2021-06-21 | 4,170 | 4,290 | 4,110 | 4,275 | 31,500 | 2,137.50 |
| 2021-06-18 | 4,160 | 4,225 | 4,160 | 4,170 | 14,200 | 2,085 |
| 2021-06-17 | 4,170 | 4,195 | 4,135 | 4,160 | 18,000 | 2,080 |
| 2021-06-16 | 4,270 | 4,270 | 4,155 | 4,200 | 18,200 | 2,100 |
| 2021-06-15 | 4,325 | 4,325 | 4,250 | 4,270 | 11,400 | 2,135 |
| 2021-06-14 | 4,190 | 4,270 | 4,115 | 4,260 | 17,000 | 2,130 |
| 2021-06-11 | 4,190 | 4,240 | 4,100 | 4,130 | 20,500 | 2,065 |
| 2021-06-10 | 4,090 | 4,180 | 4,075 | 4,130 | 12,100 | 2,065 |
| 2021-06-09 | 4,190 | 4,190 | 4,085 | 4,110 | 20,500 | 2,055 |
| 2021-06-08 | 4,180 | 4,250 | 4,150 | 4,180 | 8,000 | 2,090 |
| 2021-06-07 | 4,150 | 4,200 | 4,140 | 4,175 | 10,100 | 2,087.50 |
| 2021-06-04 | 4,175 | 4,205 | 4,120 | 4,120 | 16,700 | 2,060 |
| 2021-06-03 | 4,205 | 4,250 | 4,150 | 4,180 | 12,400 | 2,090 |
| 2021-06-02 | 4,310 | 4,375 | 4,215 | 4,240 | 19,800 | 2,120 |
| 2021-06-01 | 4,120 | 4,380 | 4,120 | 4,310 | 44,900 | 2,155 |
| 2021-05-31 | 4,160 | 4,200 | 4,085 | 4,100 | 19,700 | 2,050 |
| 2021-05-28 | 4,280 | 4,285 | 4,185 | 4,205 | 19,300 | 2,102.50 |
| 2021-05-27 | 4,320 | 4,320 | 4,230 | 4,250 | 16,000 | 2,125 |
| 2021-05-26 | 4,350 | 4,410 | 4,315 | 4,320 | 16,100 | 2,160 |
| 2021-05-25 | 4,400 | 4,455 | 4,350 | 4,360 | 12,400 | 2,180 |
| 2021-05-24 | 4,410 | 4,420 | 4,335 | 4,385 | 24,100 | 2,192.50 |
| 2021-05-21 | 4,305 | 4,465 | 4,305 | 4,410 | 24,300 | 2,205 |
| 2021-05-20 | 4,305 | 4,355 | 4,270 | 4,290 | 18,200 | 2,145 |
| 2021-05-19 | 4,235 | 4,335 | 4,210 | 4,300 | 24,300 | 2,150 |
| 2021-05-18 | 4,120 | 4,270 | 4,105 | 4,255 | 20,400 | 2,127.50 |
| 2021-05-17 | 4,390 | 4,410 | 4,120 | 4,120 | 47,100 | 2,060 |
| 2021-05-14 | 4,445 | 4,550 | 4,365 | 4,425 | 67,700 | 2,212.50 |
| 2021-05-13 | 3,880 | 4,180 | 3,880 | 4,025 | 50,200 | 2,012.50 |
| 2021-05-12 | 4,470 | 4,570 | 4,290 | 4,370 | 52,000 | 2,185 |
| 2021-05-11 | 4,680 | 4,680 | 4,435 | 4,470 | 37,300 | 2,235 |
| 2021-05-10 | 4,805 | 4,865 | 4,650 | 4,700 | 19,900 | 2,350 |
| 2021-05-07 | 4,705 | 4,895 | 4,705 | 4,790 | 52,200 | 2,395 |
| 2021-05-06 | 4,685 | 4,710 | 4,580 | 4,635 | 22,900 | 2,317.50 |
| 2021-04-30 | 4,560 | 4,700 | 4,550 | 4,615 | 28,900 | 2,307.50 |
| 2021-04-28 | 4,600 | 4,615 | 4,520 | 4,580 | 30,900 | 2,290 |
| 2021-04-27 | 4,710 | 4,785 | 4,645 | 4,650 | 17,900 | 2,325 |
| 2021-04-26 | 4,750 | 4,750 | 4,640 | 4,695 | 19,300 | 2,347.50 |
| 2021-04-23 | 4,790 | 4,820 | 4,710 | 4,725 | 40,800 | 2,362.50 |
| 2021-04-22 | 4,820 | 4,915 | 4,755 | 4,820 | 34,800 | 2,410 |
| 2021-04-21 | 4,985 | 4,985 | 4,735 | 4,750 | 53,800 | 2,375 |
| 2021-04-20 | 4,885 | 5,180 | 4,820 | 5,020 | 80,800 | 2,510 |
| 2021-04-19 | 4,830 | 4,875 | 4,755 | 4,835 | 26,600 | 2,417.50 |
| 2021-04-16 | 4,860 | 4,865 | 4,750 | 4,830 | 30,000 | 2,415 |
| 2021-04-15 | 5,030 | 5,030 | 4,710 | 4,850 | 72,200 | 2,425 |
| 2021-04-14 | 5,040 | 5,080 | 4,945 | 5,030 | 34,300 | 2,515 |
| 2021-04-13 | 4,955 | 5,080 | 4,945 | 5,000 | 31,500 | 2,500 |
| 2021-04-12 | 5,030 | 5,030 | 4,845 | 4,895 | 30,200 | 2,447.50 |
| 2021-04-09 | 4,980 | 5,130 | 4,950 | 5,050 | 50,100 | 2,525 |
| 2021-04-08 | 4,860 | 5,020 | 4,830 | 4,880 | 48,000 | 2,440 |
| 2021-04-07 | 4,710 | 4,830 | 4,680 | 4,830 | 24,000 | 2,415 |
| 2021-04-06 | 4,740 | 4,800 | 4,610 | 4,650 | 16,600 | 2,325 |
| 2021-04-05 | 4,850 | 4,920 | 4,690 | 4,705 | 34,000 | 2,352.50 |
| 2021-04-02 | 4,695 | 4,825 | 4,675 | 4,825 | 36,600 | 2,412.50 |
| 2021-04-01 | 4,600 | 4,650 | 4,560 | 4,640 | 17,900 | 2,320 |
| 2021-03-31 | 4,460 | 4,655 | 4,430 | 4,600 | 38,900 | 2,300 |
| 2021-03-30 | 4,440 | 4,545 | 4,370 | 4,405 | 25,900 | 2,202.50 |
| 2021-03-29 | 4,575 | 4,650 | 4,425 | 4,505 | 38,600 | 2,252.50 |
| 2021-03-26 | 4,370 | 4,675 | 4,370 | 4,630 | 67,900 | 2,315 |
| 2021-03-25 | 4,520 | 4,525 | 4,280 | 4,360 | 38,300 | 2,180 |
| 2021-03-24 | 4,430 | 4,650 | 4,405 | 4,520 | 50,800 | 2,260 |
| 2021-03-23 | 4,455 | 4,590 | 4,405 | 4,430 | 51,700 | 2,215 |
| 2021-03-22 | 4,400 | 4,435 | 4,310 | 4,375 | 20,800 | 2,187.50 |
| 2021-03-19 | 4,450 | 4,485 | 4,375 | 4,455 | 32,200 | 2,227.50 |
| 2021-03-18 | 4,540 | 4,600 | 4,440 | 4,515 | 31,100 | 2,257.50 |
| 2021-03-17 | 4,570 | 4,570 | 4,525 | 4,555 | 9,400 | 2,277.50 |
| 2021-03-16 | 4,550 | 4,610 | 4,460 | 4,580 | 26,400 | 2,290 |
| 2021-03-15 | 4,525 | 4,650 | 4,525 | 4,600 | 29,200 | 2,300 |
| 2021-03-12 | 4,490 | 4,580 | 4,400 | 4,555 | 48,800 | 2,277.50 |
| 2021-03-11 | 4,400 | 4,435 | 4,245 | 4,430 | 29,900 | 2,215 |
| 2021-03-10 | 4,175 | 4,365 | 4,175 | 4,335 | 26,600 | 2,167.50 |
| 2021-03-09 | 4,170 | 4,245 | 4,000 | 4,220 | 25,900 | 2,110 |
| 2021-03-08 | 4,285 | 4,305 | 4,130 | 4,145 | 33,800 | 2,072.50 |
| 2021-03-05 | 4,125 | 4,270 | 4,065 | 4,260 | 52,300 | 2,130 |
| 2021-03-04 | 4,110 | 4,175 | 4,030 | 4,130 | 36,900 | 2,065 |
| 2021-03-03 | 4,255 | 4,270 | 4,180 | 4,180 | 17,900 | 2,090 |
| 2021-03-02 | 4,355 | 4,425 | 4,170 | 4,250 | 41,800 | 2,125 |
| 2021-03-01 | 4,390 | 4,425 | 4,300 | 4,345 | 21,000 | 2,172.50 |
| 2021-02-26 | 4,380 | 4,425 | 4,290 | 4,380 | 49,300 | 2,190 |
| 2021-02-25 | 4,515 | 4,570 | 4,445 | 4,520 | 25,800 | 2,260 |
| 2021-02-24 | 4,615 | 4,715 | 4,505 | 4,525 | 38,700 | 2,262.50 |
| 2021-02-22 | 4,645 | 4,750 | 4,550 | 4,620 | 66,100 | 2,310 |
| 2021-02-19 | 4,400 | 4,400 | 4,250 | 4,295 | 51,300 | 2,147.50 |
| 2021-02-18 | 4,660 | 4,695 | 4,460 | 4,485 | 37,100 | 2,242.50 |
| 2021-02-17 | 4,650 | 4,775 | 4,580 | 4,710 | 65,900 | 2,355 |
| 2021-02-16 | 4,640 | 4,795 | 4,620 | 4,685 | 71,100 | 2,342.50 |
| 2021-02-15 | 4,530 | 4,695 | 4,515 | 4,575 | 116,000 | 2,287.50 |
| 2021-02-12 | 4,200 | 4,450 | 4,115 | 4,430 | 82,600 | 2,215 |
| 2021-02-10 | 4,195 | 4,220 | 4,130 | 4,195 | 23,000 | 2,097.50 |
| 2021-02-09 | 4,220 | 4,260 | 4,130 | 4,195 | 28,000 | 2,097.50 |
| 2021-02-08 | 4,150 | 4,210 | 4,110 | 4,200 | 27,600 | 2,100 |
| 2021-02-05 | 4,110 | 4,145 | 4,065 | 4,105 | 31,600 | 2,052.50 |
| 2021-02-04 | 4,135 | 4,150 | 4,015 | 4,110 | 34,200 | 2,055 |
| 2021-02-03 | 4,155 | 4,205 | 4,065 | 4,130 | 38,200 | 2,065 |
| 2021-02-02 | 4,055 | 4,220 | 4,015 | 4,220 | 39,100 | 2,110 |
| 2021-02-01 | 4,000 | 4,030 | 3,880 | 4,020 | 62,200 | 2,010 |
| 2021-01-29 | 4,240 | 4,295 | 4,045 | 4,055 | 59,800 | 2,027.50 |
| 2021-01-28 | 4,190 | 4,255 | 4,155 | 4,250 | 140,200 | 2,125 |
| 2021-01-27 | 4,375 | 4,410 | 4,285 | 4,325 | 37,000 | 2,162.50 |
| 2021-01-26 | 4,430 | 4,480 | 4,295 | 4,310 | 42,700 | 2,155 |
| 2021-01-25 | 4,320 | 4,430 | 4,310 | 4,430 | 55,800 | 2,215 |
| 2021-01-22 | 4,275 | 4,420 | 4,235 | 4,310 | 86,100 | 2,155 |
| 2021-01-21 | 4,180 | 4,285 | 4,105 | 4,285 | 58,800 | 2,142.50 |
| 2021-01-20 | 4,085 | 4,175 | 4,070 | 4,120 | 27,300 | 2,060 |
| 2021-01-19 | 4,095 | 4,135 | 4,000 | 4,095 | 41,400 | 2,047.50 |
| 2021-01-18 | 4,070 | 4,110 | 3,980 | 4,100 | 28,200 | 2,050 |
| 2021-01-15 | 4,170 | 4,170 | 4,020 | 4,070 | 47,400 | 2,035 |
| 2021-01-14 | 4,160 | 4,280 | 4,145 | 4,160 | 61,500 | 2,080 |
| 2021-01-13 | 4,155 | 4,290 | 4,145 | 4,165 | 33,200 | 2,082.50 |
| 2021-01-12 | 4,260 | 4,290 | 4,195 | 4,195 | 43,900 | 2,097.50 |
| 2021-01-08 | 4,175 | 4,280 | 4,150 | 4,255 | 52,200 | 2,127.50 |
| 2021-01-07 | 4,130 | 4,195 | 4,120 | 4,140 | 65,700 | 2,070 |
| 2021-01-06 | 4,220 | 4,280 | 4,135 | 4,160 | 102,100 | 2,080 |
| 2021-01-05 | 4,205 | 4,295 | 4,115 | 4,185 | 89,400 | 2,092.50 |
| 2021-01-04 | 4,060 | 4,280 | 4,030 | 4,275 | 151,400 | 2,137.50 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2019-06-26]1株→2株
