3990 UUUM(株) 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 | 810 | 821 | 780 | 802 | 234,500 | 802 |
| 2021-12-29 | 728 | 829 | 721 | 808 | 443,500 | 808 |
| 2021-12-28 | 718 | 730 | 705 | 721 | 244,300 | 721 |
| 2021-12-27 | 731 | 736 | 715 | 718 | 135,700 | 718 |
| 2021-12-24 | 740 | 751 | 721 | 731 | 166,600 | 731 |
| 2021-12-23 | 770 | 784 | 731 | 740 | 232,600 | 740 |
| 2021-12-22 | 718 | 759 | 717 | 759 | 255,300 | 759 |
| 2021-12-21 | 714 | 724 | 700 | 706 | 154,800 | 706 |
| 2021-12-20 | 735 | 738 | 713 | 717 | 144,700 | 717 |
| 2021-12-17 | 744 | 745 | 729 | 735 | 114,500 | 735 |
| 2021-12-16 | 772 | 772 | 743 | 757 | 121,600 | 757 |
| 2021-12-15 | 766 | 776 | 754 | 760 | 105,900 | 760 |
| 2021-12-14 | 783 | 790 | 760 | 776 | 160,800 | 776 |
| 2021-12-13 | 804 | 811 | 785 | 798 | 98,300 | 798 |
| 2021-12-10 | 828 | 828 | 797 | 804 | 147,000 | 804 |
| 2021-12-09 | 833 | 842 | 820 | 829 | 80,600 | 829 |
| 2021-12-08 | 846 | 869 | 833 | 837 | 112,200 | 837 |
| 2021-12-07 | 823 | 857 | 820 | 848 | 122,700 | 848 |
| 2021-12-06 | 826 | 826 | 809 | 822 | 92,300 | 822 |
| 2021-12-03 | 811 | 837 | 805 | 833 | 97,700 | 833 |
| 2021-12-02 | 849 | 860 | 809 | 817 | 156,900 | 817 |
| 2021-12-01 | 836 | 836 | 801 | 820 | 157,600 | 820 |
| 2021-11-30 | 869 | 881 | 830 | 830 | 85,700 | 830 |
| 2021-11-29 | 863 | 891 | 846 | 859 | 117,400 | 859 |
| 2021-11-26 | 920 | 920 | 880 | 890 | 156,400 | 890 |
| 2021-11-25 | 926 | 951 | 920 | 922 | 69,400 | 922 |
| 2021-11-24 | 957 | 957 | 920 | 934 | 154,200 | 934 |
| 2021-11-22 | 980 | 980 | 939 | 960 | 63,600 | 960 |
| 2021-11-19 | 980 | 981 | 950 | 965 | 92,100 | 965 |
| 2021-11-18 | 995 | 1,001 | 970 | 980 | 68,400 | 980 |
| 2021-11-17 | 1,030 | 1,035 | 998 | 1,003 | 107,400 | 1,003 |
| 2021-11-16 | 1,000 | 1,029 | 1,000 | 1,023 | 115,200 | 1,023 |
| 2021-11-15 | 965 | 996 | 965 | 992 | 106,600 | 992 |
| 2021-11-12 | 942 | 962 | 942 | 954 | 51,000 | 954 |
| 2021-11-11 | 945 | 954 | 936 | 942 | 53,100 | 942 |
| 2021-11-10 | 935 | 967 | 930 | 954 | 102,700 | 954 |
| 2021-11-09 | 969 | 969 | 930 | 932 | 144,300 | 932 |
| 2021-11-08 | 983 | 987 | 962 | 970 | 62,000 | 970 |
| 2021-11-05 | 998 | 998 | 964 | 980 | 128,000 | 980 |
| 2021-11-04 | 1,014 | 1,018 | 986 | 990 | 139,200 | 990 |
| 2021-11-02 | 1,014 | 1,015 | 996 | 1,010 | 99,400 | 1,010 |
| 2021-11-01 | 1,012 | 1,023 | 1,007 | 1,014 | 84,000 | 1,014 |
| 2021-10-29 | 1,009 | 1,016 | 995 | 1,007 | 120,600 | 1,007 |
| 2021-10-28 | 1,010 | 1,013 | 1,001 | 1,009 | 73,100 | 1,009 |
| 2021-10-27 | 1,040 | 1,049 | 1,010 | 1,013 | 62,900 | 1,013 |
| 2021-10-26 | 1,022 | 1,043 | 1,020 | 1,034 | 189,300 | 1,034 |
| 2021-10-25 | 1,050 | 1,052 | 1,002 | 1,007 | 248,800 | 1,007 |
| 2021-10-22 | 1,110 | 1,110 | 1,072 | 1,077 | 178,500 | 1,077 |
| 2021-10-21 | 1,156 | 1,168 | 1,114 | 1,119 | 175,800 | 1,119 |
| 2021-10-20 | 1,170 | 1,190 | 1,149 | 1,172 | 197,300 | 1,172 |
| 2021-10-19 | 1,115 | 1,160 | 1,090 | 1,140 | 319,400 | 1,140 |
| 2021-10-18 | 1,110 | 1,122 | 1,097 | 1,106 | 330,500 | 1,106 |
| 2021-10-15 | 1,144 | 1,175 | 1,130 | 1,148 | 436,300 | 1,148 |
| 2021-10-14 | 1,271 | 1,298 | 1,256 | 1,294 | 109,400 | 1,294 |
| 2021-10-13 | 1,285 | 1,287 | 1,268 | 1,270 | 43,600 | 1,270 |
| 2021-10-12 | 1,300 | 1,303 | 1,276 | 1,285 | 56,600 | 1,285 |
| 2021-10-11 | 1,295 | 1,310 | 1,286 | 1,308 | 67,100 | 1,308 |
| 2021-10-08 | 1,281 | 1,305 | 1,281 | 1,297 | 57,000 | 1,297 |
| 2021-10-07 | 1,285 | 1,300 | 1,276 | 1,281 | 38,800 | 1,281 |
| 2021-10-06 | 1,253 | 1,288 | 1,251 | 1,266 | 60,700 | 1,266 |
| 2021-10-05 | 1,270 | 1,270 | 1,234 | 1,259 | 76,800 | 1,259 |
| 2021-10-04 | 1,336 | 1,338 | 1,281 | 1,294 | 65,200 | 1,294 |
| 2021-10-01 | 1,331 | 1,331 | 1,306 | 1,319 | 43,800 | 1,319 |
| 2021-09-30 | 1,337 | 1,350 | 1,320 | 1,331 | 37,300 | 1,331 |
| 2021-09-29 | 1,354 | 1,355 | 1,296 | 1,319 | 96,400 | 1,319 |
| 2021-09-28 | 1,365 | 1,371 | 1,352 | 1,371 | 29,500 | 1,371 |
| 2021-09-27 | 1,368 | 1,383 | 1,362 | 1,368 | 39,000 | 1,368 |
| 2021-09-24 | 1,345 | 1,374 | 1,345 | 1,370 | 49,300 | 1,370 |
| 2021-09-22 | 1,345 | 1,360 | 1,331 | 1,340 | 52,100 | 1,340 |
| 2021-09-21 | 1,350 | 1,373 | 1,338 | 1,367 | 43,400 | 1,367 |
| 2021-09-17 | 1,370 | 1,404 | 1,370 | 1,392 | 31,600 | 1,392 |
| 2021-09-16 | 1,418 | 1,424 | 1,374 | 1,384 | 57,400 | 1,384 |
| 2021-09-15 | 1,438 | 1,438 | 1,411 | 1,425 | 39,200 | 1,425 |
| 2021-09-14 | 1,425 | 1,438 | 1,410 | 1,438 | 46,600 | 1,438 |
| 2021-09-13 | 1,432 | 1,432 | 1,412 | 1,427 | 44,600 | 1,427 |
| 2021-09-10 | 1,433 | 1,442 | 1,416 | 1,437 | 68,100 | 1,437 |
| 2021-09-09 | 1,417 | 1,429 | 1,405 | 1,422 | 42,500 | 1,422 |
| 2021-09-08 | 1,411 | 1,420 | 1,397 | 1,420 | 40,400 | 1,420 |
| 2021-09-07 | 1,423 | 1,433 | 1,405 | 1,412 | 61,400 | 1,412 |
| 2021-09-06 | 1,398 | 1,422 | 1,397 | 1,416 | 93,700 | 1,416 |
| 2021-09-03 | 1,385 | 1,405 | 1,366 | 1,379 | 66,900 | 1,379 |
| 2021-09-02 | 1,404 | 1,407 | 1,388 | 1,389 | 45,100 | 1,389 |
| 2021-09-01 | 1,406 | 1,408 | 1,385 | 1,402 | 78,700 | 1,402 |
| 2021-08-31 | 1,397 | 1,410 | 1,388 | 1,399 | 72,300 | 1,399 |
| 2021-08-30 | 1,383 | 1,390 | 1,373 | 1,383 | 101,500 | 1,383 |
| 2021-08-27 | 1,304 | 1,344 | 1,297 | 1,343 | 85,600 | 1,343 |
| 2021-08-26 | 1,278 | 1,314 | 1,277 | 1,301 | 74,600 | 1,301 |
| 2021-08-25 | 1,269 | 1,279 | 1,257 | 1,278 | 45,500 | 1,278 |
| 2021-08-24 | 1,260 | 1,270 | 1,249 | 1,252 | 55,800 | 1,252 |
| 2021-08-23 | 1,239 | 1,253 | 1,229 | 1,243 | 37,000 | 1,243 |
| 2021-08-20 | 1,268 | 1,268 | 1,216 | 1,224 | 46,200 | 1,224 |
| 2021-08-19 | 1,257 | 1,270 | 1,241 | 1,243 | 36,300 | 1,243 |
| 2021-08-18 | 1,222 | 1,267 | 1,212 | 1,267 | 54,100 | 1,267 |
| 2021-08-17 | 1,247 | 1,255 | 1,214 | 1,222 | 42,600 | 1,222 |
| 2021-08-16 | 1,310 | 1,310 | 1,242 | 1,247 | 72,500 | 1,247 |
| 2021-08-13 | 1,295 | 1,313 | 1,281 | 1,312 | 46,400 | 1,312 |
| 2021-08-12 | 1,299 | 1,307 | 1,281 | 1,287 | 34,100 | 1,287 |
| 2021-08-11 | 1,253 | 1,304 | 1,253 | 1,301 | 76,600 | 1,301 |
| 2021-08-10 | 1,213 | 1,254 | 1,203 | 1,253 | 109,200 | 1,253 |
| 2021-08-06 | 1,251 | 1,262 | 1,231 | 1,235 | 58,200 | 1,235 |
| 2021-08-05 | 1,246 | 1,273 | 1,242 | 1,242 | 42,100 | 1,242 |
| 2021-08-04 | 1,279 | 1,291 | 1,250 | 1,250 | 113,000 | 1,250 |
| 2021-08-03 | 1,315 | 1,322 | 1,280 | 1,294 | 108,300 | 1,294 |
| 2021-08-02 | 1,371 | 1,371 | 1,312 | 1,318 | 108,800 | 1,318 |
| 2021-07-30 | 1,368 | 1,368 | 1,350 | 1,355 | 45,000 | 1,355 |
| 2021-07-29 | 1,340 | 1,362 | 1,315 | 1,359 | 53,000 | 1,359 |
| 2021-07-28 | 1,368 | 1,370 | 1,324 | 1,328 | 98,900 | 1,328 |
| 2021-07-27 | 1,402 | 1,419 | 1,366 | 1,374 | 130,700 | 1,374 |
| 2021-07-26 | 1,420 | 1,420 | 1,396 | 1,402 | 125,900 | 1,402 |
| 2021-07-21 | 1,425 | 1,451 | 1,415 | 1,419 | 76,500 | 1,419 |
| 2021-07-20 | 1,440 | 1,447 | 1,415 | 1,424 | 150,600 | 1,424 |
| 2021-07-19 | 1,478 | 1,478 | 1,424 | 1,447 | 107,100 | 1,447 |
| 2021-07-16 | 1,483 | 1,503 | 1,474 | 1,483 | 106,100 | 1,483 |
| 2021-07-15 | 1,520 | 1,520 | 1,481 | 1,483 | 257,600 | 1,483 |
| 2021-07-14 | 1,520 | 1,615 | 1,507 | 1,602 | 237,600 | 1,602 |
| 2021-07-13 | 1,493 | 1,516 | 1,488 | 1,515 | 43,300 | 1,515 |
| 2021-07-12 | 1,513 | 1,513 | 1,485 | 1,489 | 42,900 | 1,489 |
| 2021-07-09 | 1,470 | 1,499 | 1,442 | 1,492 | 74,000 | 1,492 |
| 2021-07-08 | 1,549 | 1,549 | 1,481 | 1,495 | 69,300 | 1,495 |
| 2021-07-07 | 1,557 | 1,557 | 1,531 | 1,534 | 18,200 | 1,534 |
| 2021-07-06 | 1,533 | 1,555 | 1,530 | 1,555 | 52,300 | 1,555 |
| 2021-07-05 | 1,528 | 1,543 | 1,525 | 1,526 | 22,800 | 1,526 |
| 2021-07-02 | 1,546 | 1,550 | 1,521 | 1,540 | 31,600 | 1,540 |
| 2021-07-01 | 1,531 | 1,538 | 1,508 | 1,511 | 34,100 | 1,511 |
| 2021-06-30 | 1,545 | 1,550 | 1,530 | 1,539 | 28,400 | 1,539 |
| 2021-06-29 | 1,565 | 1,587 | 1,552 | 1,556 | 45,200 | 1,556 |
| 2021-06-28 | 1,548 | 1,566 | 1,541 | 1,558 | 47,400 | 1,558 |
| 2021-06-25 | 1,520 | 1,553 | 1,520 | 1,549 | 42,200 | 1,549 |
| 2021-06-24 | 1,542 | 1,565 | 1,523 | 1,530 | 65,200 | 1,530 |
| 2021-06-23 | 1,520 | 1,558 | 1,518 | 1,557 | 116,900 | 1,557 |
| 2021-06-22 | 1,479 | 1,528 | 1,479 | 1,508 | 45,500 | 1,508 |
| 2021-06-21 | 1,510 | 1,510 | 1,466 | 1,470 | 67,600 | 1,470 |
| 2021-06-18 | 1,544 | 1,552 | 1,511 | 1,514 | 49,100 | 1,514 |
| 2021-06-17 | 1,528 | 1,542 | 1,511 | 1,533 | 55,800 | 1,533 |
| 2021-06-16 | 1,549 | 1,550 | 1,525 | 1,544 | 37,200 | 1,544 |
| 2021-06-15 | 1,545 | 1,560 | 1,531 | 1,559 | 71,500 | 1,559 |
| 2021-06-14 | 1,544 | 1,544 | 1,512 | 1,520 | 41,200 | 1,520 |
| 2021-06-11 | 1,565 | 1,574 | 1,530 | 1,534 | 52,300 | 1,534 |
| 2021-06-10 | 1,558 | 1,577 | 1,532 | 1,560 | 63,700 | 1,560 |
| 2021-06-09 | 1,518 | 1,564 | 1,512 | 1,553 | 81,100 | 1,553 |
| 2021-06-08 | 1,497 | 1,521 | 1,497 | 1,515 | 59,200 | 1,515 |
| 2021-06-07 | 1,480 | 1,508 | 1,478 | 1,492 | 43,500 | 1,492 |
| 2021-06-04 | 1,483 | 1,490 | 1,470 | 1,476 | 54,700 | 1,476 |
| 2021-06-03 | 1,481 | 1,504 | 1,470 | 1,483 | 61,000 | 1,483 |
| 2021-06-02 | 1,493 | 1,512 | 1,482 | 1,484 | 85,400 | 1,484 |
| 2021-06-01 | 1,500 | 1,502 | 1,466 | 1,495 | 87,600 | 1,495 |
| 2021-05-31 | 1,535 | 1,548 | 1,493 | 1,500 | 63,400 | 1,500 |
| 2021-05-28 | 1,534 | 1,545 | 1,511 | 1,523 | 84,000 | 1,523 |
| 2021-05-27 | 1,550 | 1,569 | 1,517 | 1,527 | 405,700 | 1,527 |
| 2021-05-26 | 1,479 | 1,634 | 1,479 | 1,587 | 387,200 | 1,587 |
| 2021-05-25 | 1,470 | 1,490 | 1,453 | 1,478 | 74,700 | 1,478 |
| 2021-05-24 | 1,512 | 1,512 | 1,468 | 1,473 | 153,900 | 1,473 |
| 2021-05-21 | 1,545 | 1,547 | 1,513 | 1,541 | 68,100 | 1,541 |
| 2021-05-20 | 1,489 | 1,530 | 1,480 | 1,530 | 86,100 | 1,530 |
| 2021-05-19 | 1,450 | 1,485 | 1,433 | 1,480 | 64,500 | 1,480 |
| 2021-05-18 | 1,410 | 1,471 | 1,410 | 1,470 | 81,100 | 1,470 |
| 2021-05-17 | 1,493 | 1,497 | 1,411 | 1,411 | 172,400 | 1,411 |
| 2021-05-14 | 1,472 | 1,505 | 1,470 | 1,490 | 70,100 | 1,490 |
| 2021-05-13 | 1,480 | 1,495 | 1,460 | 1,467 | 205,500 | 1,467 |
| 2021-05-12 | 1,547 | 1,562 | 1,490 | 1,511 | 204,700 | 1,511 |
| 2021-05-11 | 1,573 | 1,578 | 1,531 | 1,541 | 203,300 | 1,541 |
| 2021-05-10 | 1,582 | 1,613 | 1,565 | 1,575 | 70,700 | 1,575 |
| 2021-05-07 | 1,579 | 1,581 | 1,554 | 1,565 | 158,400 | 1,565 |
| 2021-05-06 | 1,620 | 1,620 | 1,573 | 1,579 | 118,700 | 1,579 |
| 2021-04-30 | 1,625 | 1,633 | 1,605 | 1,620 | 94,000 | 1,620 |
| 2021-04-28 | 1,655 | 1,666 | 1,624 | 1,631 | 104,300 | 1,631 |
| 2021-04-27 | 1,686 | 1,704 | 1,655 | 1,661 | 74,700 | 1,661 |
| 2021-04-26 | 1,643 | 1,692 | 1,643 | 1,692 | 64,800 | 1,692 |
| 2021-04-23 | 1,650 | 1,687 | 1,644 | 1,645 | 97,400 | 1,645 |
| 2021-04-22 | 1,680 | 1,691 | 1,655 | 1,663 | 104,400 | 1,663 |
| 2021-04-21 | 1,650 | 1,678 | 1,628 | 1,672 | 133,000 | 1,672 |
| 2021-04-20 | 1,711 | 1,711 | 1,674 | 1,679 | 212,100 | 1,679 |
| 2021-04-19 | 1,755 | 1,758 | 1,705 | 1,718 | 259,900 | 1,718 |
| 2021-04-16 | 1,798 | 1,803 | 1,750 | 1,765 | 239,700 | 1,765 |
| 2021-04-15 | 1,800 | 1,807 | 1,743 | 1,773 | 581,500 | 1,773 |
| 2021-04-14 | 1,897 | 1,931 | 1,895 | 1,916 | 121,700 | 1,916 |
| 2021-04-13 | 1,862 | 1,905 | 1,862 | 1,895 | 100,800 | 1,895 |
| 2021-04-12 | 1,961 | 1,961 | 1,855 | 1,882 | 219,400 | 1,882 |
| 2021-04-09 | 1,900 | 1,972 | 1,892 | 1,969 | 273,700 | 1,969 |
| 2021-04-08 | 1,883 | 1,905 | 1,861 | 1,900 | 70,200 | 1,900 |
| 2021-04-07 | 1,857 | 1,900 | 1,846 | 1,893 | 84,600 | 1,893 |
| 2021-04-06 | 1,918 | 1,918 | 1,838 | 1,842 | 127,200 | 1,842 |
| 2021-04-05 | 1,889 | 1,930 | 1,877 | 1,918 | 171,100 | 1,918 |
| 2021-04-02 | 1,878 | 1,885 | 1,845 | 1,874 | 75,000 | 1,874 |
| 2021-04-01 | 1,848 | 1,867 | 1,831 | 1,861 | 88,600 | 1,861 |
| 2021-03-31 | 1,822 | 1,851 | 1,809 | 1,839 | 61,800 | 1,839 |
| 2021-03-30 | 1,810 | 1,827 | 1,795 | 1,809 | 45,800 | 1,809 |
| 2021-03-29 | 1,832 | 1,842 | 1,800 | 1,809 | 69,800 | 1,809 |
| 2021-03-26 | 1,800 | 1,839 | 1,800 | 1,833 | 41,500 | 1,833 |
| 2021-03-25 | 1,808 | 1,823 | 1,780 | 1,800 | 73,900 | 1,800 |
| 2021-03-24 | 1,835 | 1,841 | 1,788 | 1,795 | 86,700 | 1,795 |
| 2021-03-23 | 1,866 | 1,908 | 1,847 | 1,858 | 108,000 | 1,858 |
| 2021-03-22 | 1,878 | 1,899 | 1,800 | 1,852 | 112,300 | 1,852 |
| 2021-03-19 | 1,879 | 1,879 | 1,835 | 1,858 | 84,400 | 1,858 |
| 2021-03-18 | 1,890 | 1,918 | 1,871 | 1,885 | 88,200 | 1,885 |
| 2021-03-17 | 1,860 | 1,906 | 1,860 | 1,890 | 85,500 | 1,890 |
| 2021-03-16 | 1,914 | 1,935 | 1,865 | 1,871 | 140,200 | 1,871 |
| 2021-03-15 | 1,844 | 1,906 | 1,844 | 1,890 | 136,500 | 1,890 |
| 2021-03-12 | 1,821 | 1,874 | 1,818 | 1,844 | 124,400 | 1,844 |
| 2021-03-11 | 1,797 | 1,822 | 1,772 | 1,818 | 70,000 | 1,818 |
| 2021-03-10 | 1,777 | 1,812 | 1,776 | 1,803 | 60,200 | 1,803 |
| 2021-03-09 | 1,765 | 1,803 | 1,765 | 1,795 | 52,100 | 1,795 |
| 2021-03-08 | 1,800 | 1,817 | 1,770 | 1,793 | 56,800 | 1,793 |
| 2021-03-05 | 1,802 | 1,802 | 1,753 | 1,797 | 152,200 | 1,797 |
| 2021-03-04 | 1,850 | 1,857 | 1,790 | 1,820 | 100,300 | 1,820 |
| 2021-03-03 | 1,855 | 1,874 | 1,830 | 1,850 | 100,000 | 1,850 |
| 2021-03-02 | 1,857 | 1,869 | 1,817 | 1,847 | 90,000 | 1,847 |
| 2021-03-01 | 1,820 | 1,860 | 1,785 | 1,858 | 150,500 | 1,858 |
| 2021-02-26 | 1,778 | 1,826 | 1,752 | 1,808 | 137,200 | 1,808 |
| 2021-02-25 | 1,805 | 1,814 | 1,783 | 1,799 | 73,700 | 1,799 |
| 2021-02-24 | 1,829 | 1,855 | 1,774 | 1,782 | 162,900 | 1,782 |
| 2021-02-22 | 1,825 | 1,888 | 1,809 | 1,838 | 153,900 | 1,838 |
| 2021-02-19 | 1,824 | 1,844 | 1,767 | 1,808 | 167,900 | 1,808 |
| 2021-02-18 | 1,870 | 1,911 | 1,812 | 1,824 | 181,800 | 1,824 |
| 2021-02-17 | 1,840 | 1,893 | 1,831 | 1,868 | 193,200 | 1,868 |
| 2021-02-16 | 1,914 | 1,914 | 1,839 | 1,843 | 307,300 | 1,843 |
| 2021-02-15 | 1,934 | 1,946 | 1,890 | 1,903 | 179,200 | 1,903 |
| 2021-02-12 | 1,853 | 1,940 | 1,821 | 1,928 | 229,600 | 1,928 |
| 2021-02-10 | 1,773 | 1,915 | 1,768 | 1,882 | 377,300 | 1,882 |
| 2021-02-09 | 1,819 | 1,819 | 1,766 | 1,782 | 124,600 | 1,782 |
| 2021-02-08 | 1,830 | 1,832 | 1,793 | 1,815 | 98,300 | 1,815 |
| 2021-02-05 | 1,803 | 1,822 | 1,793 | 1,803 | 149,600 | 1,803 |
| 2021-02-04 | 1,844 | 1,844 | 1,804 | 1,817 | 113,900 | 1,817 |
| 2021-02-03 | 1,799 | 1,848 | 1,789 | 1,832 | 166,800 | 1,832 |
| 2021-02-02 | 1,804 | 1,816 | 1,780 | 1,800 | 85,000 | 1,800 |
| 2021-02-01 | 1,745 | 1,805 | 1,740 | 1,794 | 120,200 | 1,794 |
| 2021-01-29 | 1,780 | 1,812 | 1,732 | 1,760 | 144,300 | 1,760 |
| 2021-01-28 | 1,790 | 1,831 | 1,766 | 1,773 | 238,800 | 1,773 |
| 2021-01-27 | 1,739 | 1,864 | 1,738 | 1,847 | 282,900 | 1,847 |
| 2021-01-26 | 1,798 | 1,815 | 1,728 | 1,740 | 292,900 | 1,740 |
| 2021-01-25 | 1,861 | 1,870 | 1,782 | 1,794 | 312,500 | 1,794 |
| 2021-01-22 | 1,899 | 1,956 | 1,865 | 1,896 | 337,900 | 1,896 |
| 2021-01-21 | 1,883 | 1,929 | 1,860 | 1,918 | 287,600 | 1,918 |
| 2021-01-20 | 1,849 | 1,895 | 1,818 | 1,881 | 275,100 | 1,881 |
| 2021-01-19 | 1,826 | 1,859 | 1,802 | 1,824 | 225,600 | 1,824 |
| 2021-01-18 | 1,765 | 1,838 | 1,703 | 1,828 | 463,800 | 1,828 |
| 2021-01-15 | 1,702 | 1,850 | 1,682 | 1,766 | 1,137,700 | 1,766 |
| 2021-01-14 | 1,629 | 1,634 | 1,592 | 1,600 | 284,700 | 1,600 |
| 2021-01-13 | 1,601 | 1,622 | 1,588 | 1,619 | 168,300 | 1,619 |
| 2021-01-12 | 1,668 | 1,680 | 1,601 | 1,611 | 227,900 | 1,611 |
| 2021-01-08 | 1,622 | 1,664 | 1,620 | 1,659 | 128,100 | 1,659 |
| 2021-01-07 | 1,625 | 1,635 | 1,612 | 1,614 | 86,500 | 1,614 |
| 2021-01-06 | 1,611 | 1,652 | 1,601 | 1,625 | 133,900 | 1,625 |
| 2021-01-05 | 1,584 | 1,611 | 1,565 | 1,607 | 142,200 | 1,607 |
| 2021-01-04 | 1,599 | 1,608 | 1,538 | 1,584 | 141,700 | 1,584 |
分割・併合履歴 ： [2018-09-26]1株→3株
