3994 (株)マネーフォワード 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 | 6,850 | 6,970 | 6,720 | 6,920 | 258,200 | 6,920 |
| 2021-12-29 | 7,010 | 7,050 | 6,900 | 6,950 | 252,800 | 6,950 |
| 2021-12-28 | 7,040 | 7,080 | 6,960 | 7,000 | 254,700 | 7,000 |
| 2021-12-27 | 6,840 | 7,050 | 6,840 | 6,960 | 225,300 | 6,960 |
| 2021-12-24 | 6,880 | 7,110 | 6,880 | 6,940 | 345,700 | 6,940 |
| 2021-12-23 | 6,760 | 6,900 | 6,680 | 6,860 | 352,600 | 6,860 |
| 2021-12-22 | 6,620 | 6,760 | 6,480 | 6,690 | 541,500 | 6,690 |
| 2021-12-21 | 6,320 | 6,430 | 6,160 | 6,420 | 406,700 | 6,420 |
| 2021-12-20 | 6,330 | 6,380 | 6,070 | 6,170 | 764,500 | 6,170 |
| 2021-12-17 | 6,530 | 6,540 | 6,360 | 6,390 | 602,200 | 6,390 |
| 2021-12-16 | 7,070 | 7,140 | 6,700 | 6,770 | 496,600 | 6,770 |
| 2021-12-15 | 6,610 | 6,860 | 6,410 | 6,840 | 543,500 | 6,840 |
| 2021-12-14 | 7,000 | 7,070 | 6,770 | 6,810 | 323,100 | 6,810 |
| 2021-12-13 | 7,100 | 7,270 | 6,970 | 7,010 | 359,500 | 7,010 |
| 2021-12-10 | 7,040 | 7,170 | 6,880 | 7,040 | 433,600 | 7,040 |
| 2021-12-09 | 7,220 | 7,450 | 7,170 | 7,190 | 469,800 | 7,190 |
| 2021-12-08 | 7,070 | 7,270 | 6,960 | 7,220 | 465,800 | 7,220 |
| 2021-12-07 | 6,830 | 6,900 | 6,700 | 6,870 | 381,700 | 6,870 |
| 2021-12-06 | 7,150 | 7,180 | 6,530 | 6,670 | 786,000 | 6,670 |
| 2021-12-03 | 7,220 | 7,380 | 7,100 | 7,370 | 368,700 | 7,370 |
| 2021-12-02 | 7,490 | 7,500 | 7,060 | 7,070 | 735,000 | 7,070 |
| 2021-12-01 | 7,520 | 7,640 | 7,110 | 7,560 | 734,100 | 7,560 |
| 2021-11-30 | 8,320 | 8,420 | 7,820 | 7,820 | 296,100 | 7,820 |
| 2021-11-29 | 8,180 | 8,540 | 8,150 | 8,280 | 218,900 | 8,280 |
| 2021-11-26 | 8,490 | 8,560 | 8,310 | 8,420 | 186,800 | 8,420 |
| 2021-11-25 | 8,490 | 8,680 | 8,350 | 8,570 | 394,100 | 8,570 |
| 2021-11-24 | 8,350 | 8,400 | 8,070 | 8,270 | 421,800 | 8,270 |
| 2021-11-22 | 8,260 | 8,580 | 8,190 | 8,500 | 334,500 | 8,500 |
| 2021-11-19 | 8,390 | 8,480 | 8,090 | 8,240 | 233,200 | 8,240 |
| 2021-11-18 | 8,480 | 8,550 | 8,220 | 8,280 | 266,800 | 8,280 |
| 2021-11-17 | 8,590 | 8,680 | 8,460 | 8,550 | 285,700 | 8,550 |
| 2021-11-16 | 7,970 | 8,560 | 7,850 | 8,520 | 512,100 | 8,520 |
| 2021-11-15 | 7,900 | 7,980 | 7,770 | 7,930 | 197,500 | 7,930 |
| 2021-11-12 | 7,780 | 7,910 | 7,740 | 7,900 | 185,600 | 7,900 |
| 2021-11-11 | 7,780 | 7,780 | 7,580 | 7,720 | 185,300 | 7,720 |
| 2021-11-10 | 7,760 | 7,950 | 7,710 | 7,820 | 199,200 | 7,820 |
| 2021-11-09 | 8,040 | 8,060 | 7,740 | 7,780 | 293,500 | 7,780 |
| 2021-11-08 | 8,280 | 8,280 | 8,030 | 8,130 | 192,300 | 8,130 |
| 2021-11-05 | 8,150 | 8,280 | 8,070 | 8,240 | 157,500 | 8,240 |
| 2021-11-04 | 8,270 | 8,340 | 7,960 | 8,070 | 266,000 | 8,070 |
| 2021-11-02 | 8,280 | 8,300 | 8,080 | 8,090 | 215,100 | 8,090 |
| 2021-11-01 | 7,980 | 8,260 | 7,870 | 8,240 | 390,100 | 8,240 |
| 2021-10-29 | 7,830 | 7,950 | 7,680 | 7,720 | 307,000 | 7,720 |
| 2021-10-28 | 7,550 | 7,830 | 7,480 | 7,810 | 505,400 | 7,810 |
| 2021-10-27 | 7,560 | 7,590 | 7,400 | 7,490 | 282,600 | 7,490 |
| 2021-10-26 | 7,490 | 7,640 | 7,440 | 7,620 | 361,400 | 7,620 |
| 2021-10-25 | 7,040 | 7,380 | 7,020 | 7,370 | 299,700 | 7,370 |
| 2021-10-22 | 7,090 | 7,320 | 7,090 | 7,180 | 425,100 | 7,180 |
| 2021-10-21 | 6,960 | 7,250 | 6,950 | 7,010 | 478,400 | 7,010 |
| 2021-10-20 | 7,400 | 7,520 | 7,000 | 7,020 | 738,100 | 7,020 |
| 2021-10-19 | 7,180 | 7,580 | 6,950 | 7,400 | 1,266,000 | 7,400 |
| 2021-10-18 | 7,760 | 7,760 | 6,880 | 7,190 | 1,754,500 | 7,190 |
| 2021-10-15 | 8,040 | 8,260 | 7,970 | 8,210 | 585,000 | 8,210 |
| 2021-10-14 | 7,790 | 7,890 | 7,620 | 7,740 | 343,600 | 7,740 |
| 2021-10-13 | 7,720 | 7,810 | 7,580 | 7,690 | 268,900 | 7,690 |
| 2021-10-12 | 7,940 | 7,970 | 7,700 | 7,700 | 396,100 | 7,700 |
| 2021-10-11 | 7,800 | 8,000 | 7,640 | 7,980 | 241,500 | 7,980 |
| 2021-10-08 | 7,960 | 8,150 | 7,740 | 7,800 | 431,900 | 7,800 |
| 2021-10-07 | 7,580 | 7,840 | 7,570 | 7,680 | 393,700 | 7,680 |
| 2021-10-06 | 7,900 | 7,900 | 7,410 | 7,430 | 467,400 | 7,430 |
| 2021-10-05 | 7,600 | 7,850 | 7,490 | 7,760 | 519,800 | 7,760 |
| 2021-10-04 | 8,140 | 8,210 | 7,860 | 7,900 | 441,400 | 7,900 |
| 2021-10-01 | 8,000 | 8,230 | 7,980 | 8,040 | 357,000 | 8,040 |
| 2021-09-30 | 8,370 | 8,370 | 7,850 | 7,990 | 771,700 | 7,990 |
| 2021-09-29 | 8,490 | 8,590 | 8,250 | 8,410 | 628,400 | 8,410 |
| 2021-09-28 | 8,720 | 8,810 | 8,550 | 8,790 | 325,500 | 8,790 |
| 2021-09-27 | 8,750 | 8,870 | 8,640 | 8,790 | 304,900 | 8,790 |
| 2021-09-24 | 8,550 | 8,810 | 8,520 | 8,800 | 401,900 | 8,800 |
| 2021-09-22 | 8,480 | 8,550 | 8,220 | 8,320 | 378,300 | 8,320 |
| 2021-09-21 | 8,400 | 8,630 | 8,300 | 8,560 | 315,000 | 8,560 |
| 2021-09-17 | 8,770 | 8,890 | 8,580 | 8,580 | 515,900 | 8,580 |
| 2021-09-16 | 8,820 | 8,840 | 8,550 | 8,790 | 451,200 | 8,790 |
| 2021-09-15 | 8,910 | 9,110 | 8,800 | 8,970 | 499,100 | 8,970 |
| 2021-09-14 | 8,830 | 8,970 | 8,660 | 8,790 | 386,000 | 8,790 |
| 2021-09-13 | 8,590 | 8,950 | 8,480 | 8,940 | 517,400 | 8,940 |
| 2021-09-10 | 8,580 | 8,600 | 8,330 | 8,550 | 846,900 | 8,550 |
| 2021-09-09 | 9,050 | 9,070 | 8,700 | 8,730 | 385,000 | 8,730 |
| 2021-09-08 | 9,130 | 9,190 | 9,050 | 9,140 | 395,600 | 9,140 |
| 2021-09-07 | 9,150 | 9,150 | 8,890 | 9,080 | 339,500 | 9,080 |
| 2021-09-06 | 9,060 | 9,190 | 8,990 | 9,090 | 442,500 | 9,090 |
| 2021-09-03 | 9,000 | 9,040 | 8,860 | 8,950 | 463,100 | 8,950 |
| 2021-09-02 | 8,820 | 9,050 | 8,750 | 8,970 | 473,400 | 8,970 |
| 2021-09-01 | 8,830 | 8,890 | 8,580 | 8,720 | 528,800 | 8,720 |
| 2021-08-31 | 8,510 | 8,870 | 8,480 | 8,860 | 519,900 | 8,860 |
| 2021-08-30 | 8,390 | 8,560 | 8,210 | 8,560 | 542,700 | 8,560 |
| 2021-08-27 | 8,310 | 8,390 | 8,110 | 8,320 | 408,800 | 8,320 |
| 2021-08-26 | 8,400 | 8,530 | 8,230 | 8,380 | 549,700 | 8,380 |
| 2021-08-25 | 8,330 | 8,400 | 8,140 | 8,350 | 760,700 | 8,350 |
| 2021-08-24 | 8,210 | 8,440 | 8,140 | 8,390 | 760,400 | 8,390 |
| 2021-08-23 | 7,610 | 8,140 | 7,610 | 8,120 | 1,166,600 | 8,120 |
| 2021-08-20 | 7,150 | 7,360 | 7,150 | 7,360 | 586,700 | 7,360 |
| 2021-08-19 | 7,250 | 7,380 | 7,090 | 7,120 | 613,500 | 7,120 |
| 2021-08-18 | 7,370 | 7,370 | 7,120 | 7,320 | 566,000 | 7,320 |
| 2021-08-17 | 7,250 | 7,360 | 7,130 | 7,260 | 1,089,100 | 7,260 |
| 2021-08-16 | 7,610 | 7,710 | 7,230 | 7,320 | 728,400 | 7,320 |
| 2021-08-13 | 7,900 | 7,960 | 7,700 | 7,730 | 353,300 | 7,730 |
| 2021-08-12 | 7,660 | 7,880 | 7,630 | 7,820 | 348,100 | 7,820 |
| 2021-08-11 | 7,620 | 7,780 | 7,480 | 7,570 | 618,700 | 7,570 |
| 2021-08-10 | 7,240 | 7,660 | 7,160 | 7,620 | 969,200 | 7,620 |
| 2021-08-06 | 6,890 | 7,790 | 6,890 | 7,380 | 2,522,400 | 7,380 |
| 2021-08-05 | 6,350 | 6,810 | 6,350 | 6,790 | 1,145,400 | 6,790 |
| 2021-08-04 | 6,270 | 6,440 | 6,190 | 6,350 | 631,100 | 6,350 |
| 2021-08-03 | 6,110 | 6,340 | 6,100 | 6,290 | 989,300 | 6,290 |
| 2021-08-02 | 6,690 | 6,710 | 6,340 | 6,370 | 767,200 | 6,370 |
| 2021-07-30 | 6,660 | 6,890 | 6,620 | 6,750 | 625,100 | 6,750 |
| 2021-07-29 | 6,550 | 6,760 | 6,330 | 6,760 | 3,526,900 | 6,760 |
| 2021-07-28 | 6,650 | 6,780 | 6,480 | 6,510 | 600,300 | 6,510 |
| 2021-07-27 | 6,850 | 6,960 | 6,580 | 6,650 | 426,700 | 6,650 |
| 2021-07-26 | 6,940 | 6,990 | 6,800 | 6,870 | 469,700 | 6,870 |
| 2021-07-21 | 6,670 | 6,930 | 6,570 | 6,860 | 457,000 | 6,860 |
| 2021-07-20 | 6,500 | 6,680 | 6,450 | 6,590 | 512,800 | 6,590 |
| 2021-07-19 | 6,870 | 6,980 | 6,580 | 6,590 | 534,500 | 6,590 |
| 2021-07-16 | 7,250 | 7,320 | 6,720 | 6,970 | 1,022,200 | 6,970 |
| 2021-07-15 | 7,020 | 7,060 | 6,790 | 6,900 | 503,400 | 6,900 |
| 2021-07-14 | 7,160 | 7,160 | 6,900 | 7,120 | 292,600 | 7,120 |
| 2021-07-13 | 7,300 | 7,330 | 7,080 | 7,120 | 370,700 | 7,120 |
| 2021-07-12 | 7,370 | 7,430 | 7,210 | 7,300 | 363,300 | 7,300 |
| 2021-07-09 | 7,100 | 7,310 | 7,030 | 7,300 | 551,200 | 7,300 |
| 2021-07-08 | 7,100 | 7,230 | 7,050 | 7,190 | 480,000 | 7,190 |
| 2021-07-07 | 7,160 | 7,230 | 7,070 | 7,120 | 483,000 | 7,120 |
| 2021-07-06 | 7,230 | 7,310 | 6,920 | 7,020 | 447,800 | 7,020 |
| 2021-07-05 | 7,180 | 7,340 | 7,120 | 7,230 | 290,600 | 7,230 |
| 2021-07-02 | 7,260 | 7,320 | 7,130 | 7,140 | 261,300 | 7,140 |
| 2021-07-01 | 7,120 | 7,300 | 7,090 | 7,250 | 361,400 | 7,250 |
| 2021-06-30 | 7,090 | 7,110 | 6,950 | 7,090 | 324,300 | 7,090 |
| 2021-06-29 | 7,110 | 7,320 | 6,970 | 7,100 | 533,600 | 7,100 |
| 2021-06-28 | 6,900 | 6,980 | 6,830 | 6,940 | 202,100 | 6,940 |
| 2021-06-25 | 6,770 | 6,900 | 6,660 | 6,890 | 259,700 | 6,890 |
| 2021-06-24 | 6,780 | 6,920 | 6,680 | 6,710 | 382,800 | 6,710 |
| 2021-06-23 | 6,670 | 6,830 | 6,520 | 6,770 | 442,800 | 6,770 |
| 2021-06-22 | 6,490 | 6,770 | 6,410 | 6,750 | 478,700 | 6,750 |
| 2021-06-21 | 6,230 | 6,530 | 6,180 | 6,490 | 408,900 | 6,490 |
| 2021-06-18 | 6,330 | 6,400 | 6,270 | 6,310 | 544,200 | 6,310 |
| 2021-06-17 | 6,460 | 6,480 | 6,070 | 6,130 | 644,500 | 6,130 |
| 2021-06-16 | 6,450 | 6,590 | 6,370 | 6,590 | 423,000 | 6,590 |
| 2021-06-15 | 6,780 | 6,790 | 6,430 | 6,530 | 672,300 | 6,530 |
| 2021-06-14 | 6,820 | 6,970 | 6,720 | 6,940 | 443,500 | 6,940 |
| 2021-06-11 | 7,000 | 7,090 | 6,720 | 6,810 | 718,300 | 6,810 |
| 2021-06-10 | 6,690 | 6,940 | 6,690 | 6,880 | 614,400 | 6,880 |
| 2021-06-09 | 6,480 | 6,670 | 6,320 | 6,610 | 806,100 | 6,610 |
| 2021-06-08 | 6,590 | 6,730 | 6,310 | 6,380 | 1,579,600 | 6,380 |
| 2021-06-07 | 5,800 | 5,910 | 5,720 | 5,890 | 208,400 | 5,890 |
| 2021-06-04 | 5,720 | 5,760 | 5,560 | 5,620 | 159,300 | 5,620 |
| 2021-06-03 | 5,570 | 5,770 | 5,470 | 5,730 | 196,300 | 5,730 |
| 2021-06-02 | 5,640 | 5,990 | 5,530 | 5,660 | 540,400 | 5,660 |
| 2021-06-01 | 5,570 | 5,640 | 5,460 | 5,550 | 220,200 | 5,550 |
| 2021-05-31 | 5,410 | 5,580 | 5,400 | 5,490 | 180,200 | 5,490 |
| 2021-05-28 | 5,360 | 5,420 | 5,240 | 5,350 | 177,700 | 5,350 |
| 2021-05-27 | 5,430 | 5,450 | 5,210 | 5,340 | 300,900 | 5,340 |
| 2021-05-26 | 5,480 | 5,550 | 5,400 | 5,430 | 202,700 | 5,430 |
| 2021-05-25 | 5,430 | 5,550 | 5,430 | 5,530 | 248,200 | 5,530 |
| 2021-05-24 | 5,370 | 5,380 | 5,290 | 5,330 | 151,300 | 5,330 |
| 2021-05-21 | 5,320 | 5,530 | 5,270 | 5,390 | 321,400 | 5,390 |
| 2021-05-20 | 5,030 | 5,210 | 5,010 | 5,170 | 245,100 | 5,170 |
| 2021-05-19 | 4,925 | 5,070 | 4,850 | 5,030 | 196,600 | 5,030 |
| 2021-05-18 | 4,915 | 4,965 | 4,750 | 4,895 | 416,200 | 4,895 |
| 2021-05-17 | 5,070 | 5,140 | 4,905 | 4,910 | 212,500 | 4,910 |
| 2021-05-14 | 4,950 | 5,020 | 4,880 | 5,020 | 230,300 | 5,020 |
| 2021-05-13 | 4,880 | 4,925 | 4,750 | 4,900 | 309,900 | 4,900 |
| 2021-05-12 | 5,100 | 5,170 | 4,910 | 4,950 | 400,000 | 4,950 |
| 2021-05-11 | 5,200 | 5,290 | 5,030 | 5,110 | 546,700 | 5,110 |
| 2021-05-10 | 5,390 | 5,490 | 5,320 | 5,400 | 218,800 | 5,400 |
| 2021-05-07 | 5,410 | 5,510 | 5,320 | 5,390 | 478,300 | 5,390 |
| 2021-05-06 | 5,620 | 5,630 | 5,420 | 5,550 | 479,500 | 5,550 |
| 2021-04-30 | 5,790 | 5,890 | 5,770 | 5,850 | 489,200 | 5,850 |
| 2021-04-28 | 5,590 | 5,860 | 5,530 | 5,770 | 572,200 | 5,770 |
| 2021-04-27 | 5,470 | 5,660 | 5,470 | 5,590 | 438,500 | 5,590 |
| 2021-04-26 | 5,270 | 5,460 | 5,240 | 5,400 | 256,300 | 5,400 |
| 2021-04-23 | 5,300 | 5,340 | 5,200 | 5,260 | 335,800 | 5,260 |
| 2021-04-22 | 5,240 | 5,380 | 5,180 | 5,350 | 317,900 | 5,350 |
| 2021-04-21 | 5,420 | 5,590 | 5,110 | 5,180 | 751,100 | 5,180 |
| 2021-04-20 | 5,350 | 5,590 | 5,250 | 5,540 | 686,200 | 5,540 |
| 2021-04-19 | 5,170 | 5,400 | 5,070 | 5,350 | 649,400 | 5,350 |
| 2021-04-16 | 4,945 | 5,220 | 4,935 | 5,190 | 796,000 | 5,190 |
| 2021-04-15 | 4,715 | 4,955 | 4,690 | 4,920 | 854,300 | 4,920 |
| 2021-04-14 | 4,600 | 4,850 | 4,590 | 4,740 | 1,856,300 | 4,740 |
| 2021-04-13 | 4,315 | 4,325 | 4,200 | 4,265 | 493,900 | 4,265 |
| 2021-04-12 | 4,395 | 4,415 | 4,145 | 4,165 | 330,100 | 4,165 |
| 2021-04-09 | 4,295 | 4,390 | 4,260 | 4,360 | 305,400 | 4,360 |
| 2021-04-08 | 4,135 | 4,245 | 4,130 | 4,185 | 121,600 | 4,185 |
| 2021-04-07 | 4,265 | 4,265 | 4,105 | 4,125 | 208,100 | 4,125 |
| 2021-04-06 | 4,360 | 4,440 | 4,260 | 4,265 | 210,000 | 4,265 |
| 2021-04-05 | 4,270 | 4,295 | 4,190 | 4,290 | 117,000 | 4,290 |
| 2021-04-02 | 4,235 | 4,285 | 4,200 | 4,265 | 184,700 | 4,265 |
| 2021-04-01 | 4,230 | 4,305 | 4,185 | 4,225 | 391,400 | 4,225 |
| 2021-03-31 | 4,050 | 4,200 | 4,025 | 4,180 | 202,500 | 4,180 |
| 2021-03-30 | 4,130 | 4,165 | 3,990 | 4,025 | 225,900 | 4,025 |
| 2021-03-29 | 4,245 | 4,270 | 4,105 | 4,160 | 250,900 | 4,160 |
| 2021-03-26 | 4,090 | 4,210 | 4,050 | 4,200 | 204,900 | 4,200 |
| 2021-03-25 | 4,050 | 4,120 | 3,940 | 4,090 | 377,400 | 4,090 |
| 2021-03-24 | 4,105 | 4,210 | 4,060 | 4,065 | 274,700 | 4,065 |
| 2021-03-23 | 4,390 | 4,390 | 4,150 | 4,175 | 419,100 | 4,175 |
| 2021-03-22 | 4,390 | 4,390 | 4,305 | 4,330 | 229,800 | 4,330 |
| 2021-03-19 | 4,550 | 4,585 | 4,385 | 4,405 | 390,000 | 4,405 |
| 2021-03-18 | 4,600 | 4,710 | 4,595 | 4,675 | 160,000 | 4,675 |
| 2021-03-17 | 4,410 | 4,595 | 4,410 | 4,595 | 227,800 | 4,595 |
| 2021-03-16 | 4,410 | 4,460 | 4,380 | 4,450 | 123,100 | 4,450 |
| 2021-03-15 | 4,480 | 4,500 | 4,370 | 4,400 | 198,100 | 4,400 |
| 2021-03-12 | 4,510 | 4,555 | 4,430 | 4,500 | 215,500 | 4,500 |
| 2021-03-11 | 4,450 | 4,475 | 4,380 | 4,470 | 161,900 | 4,470 |
| 2021-03-10 | 4,610 | 4,620 | 4,430 | 4,465 | 261,600 | 4,465 |
| 2021-03-09 | 4,415 | 4,550 | 4,345 | 4,540 | 333,700 | 4,540 |
| 2021-03-08 | 4,690 | 4,690 | 4,415 | 4,480 | 307,200 | 4,480 |
| 2021-03-05 | 4,490 | 4,620 | 4,415 | 4,620 | 347,200 | 4,620 |
| 2021-03-04 | 4,500 | 4,570 | 4,405 | 4,560 | 284,200 | 4,560 |
| 2021-03-03 | 4,735 | 4,735 | 4,475 | 4,570 | 314,700 | 4,570 |
| 2021-03-02 | 4,820 | 4,840 | 4,675 | 4,795 | 193,500 | 4,795 |
| 2021-03-01 | 4,675 | 4,800 | 4,565 | 4,790 | 316,100 | 4,790 |
| 2021-02-26 | 4,535 | 4,660 | 4,475 | 4,545 | 515,200 | 4,545 |
| 2021-02-25 | 4,620 | 4,650 | 4,510 | 4,605 | 189,600 | 4,605 |
| 2021-02-24 | 4,800 | 4,840 | 4,510 | 4,510 | 332,300 | 4,510 |
| 2021-02-22 | 4,850 | 4,955 | 4,735 | 4,870 | 324,600 | 4,870 |
| 2021-02-19 | 4,735 | 4,895 | 4,520 | 4,560 | 278,500 | 4,560 |
| 2021-02-18 | 4,780 | 4,780 | 4,670 | 4,735 | 216,000 | 4,735 |
| 2021-02-17 | 4,990 | 5,020 | 4,755 | 4,780 | 439,800 | 4,780 |
| 2021-02-16 | 4,860 | 5,130 | 4,860 | 5,070 | 494,600 | 5,070 |
| 2021-02-15 | 4,680 | 4,870 | 4,610 | 4,835 | 454,100 | 4,835 |
| 2021-02-12 | 4,530 | 4,680 | 4,485 | 4,680 | 302,100 | 4,680 |
| 2021-02-10 | 4,475 | 4,570 | 4,450 | 4,530 | 210,800 | 4,530 |
| 2021-02-09 | 4,350 | 4,470 | 4,350 | 4,435 | 385,900 | 4,435 |
| 2021-02-08 | 4,455 | 4,470 | 4,350 | 4,380 | 293,700 | 4,380 |
| 2021-02-05 | 4,490 | 4,515 | 4,435 | 4,515 | 159,200 | 4,515 |
| 2021-02-04 | 4,500 | 4,520 | 4,445 | 4,500 | 129,700 | 4,500 |
| 2021-02-03 | 4,500 | 4,525 | 4,450 | 4,505 | 213,200 | 4,505 |
| 2021-02-02 | 4,535 | 4,540 | 4,430 | 4,510 | 290,700 | 4,510 |
| 2021-02-01 | 4,305 | 4,625 | 4,245 | 4,580 | 694,900 | 4,580 |
| 2021-01-29 | 4,435 | 4,530 | 4,175 | 4,300 | 487,200 | 4,300 |
| 2021-01-28 | 4,380 | 4,480 | 4,300 | 4,365 | 506,400 | 4,365 |
| 2021-01-27 | 4,525 | 4,545 | 4,440 | 4,520 | 220,500 | 4,520 |
| 2021-01-26 | 4,700 | 4,715 | 4,470 | 4,485 | 419,400 | 4,485 |
| 2021-01-25 | 4,850 | 4,885 | 4,630 | 4,745 | 355,300 | 4,745 |
| 2021-01-22 | 4,720 | 4,900 | 4,720 | 4,825 | 289,600 | 4,825 |
| 2021-01-21 | 4,700 | 4,975 | 4,700 | 4,740 | 823,400 | 4,740 |
| 2021-01-20 | 4,740 | 4,875 | 4,645 | 4,645 | 281,700 | 4,645 |
| 2021-01-19 | 4,760 | 4,810 | 4,575 | 4,710 | 445,900 | 4,710 |
| 2021-01-18 | 4,375 | 4,800 | 4,335 | 4,755 | 702,600 | 4,755 |
| 2021-01-15 | 4,705 | 4,740 | 4,330 | 4,420 | 814,200 | 4,420 |
| 2021-01-14 | 4,650 | 4,720 | 4,500 | 4,520 | 343,500 | 4,520 |
| 2021-01-13 | 4,740 | 4,830 | 4,600 | 4,620 | 279,200 | 4,620 |
| 2021-01-12 | 4,770 | 4,815 | 4,715 | 4,760 | 238,300 | 4,760 |
| 2021-01-08 | 4,930 | 4,990 | 4,785 | 4,860 | 244,600 | 4,860 |
| 2021-01-07 | 4,890 | 4,935 | 4,785 | 4,915 | 165,500 | 4,915 |
| 2021-01-06 | 5,080 | 5,180 | 4,860 | 4,900 | 354,600 | 4,900 |
| 2021-01-05 | 5,040 | 5,090 | 4,915 | 5,020 | 191,200 | 5,020 |
| 2021-01-04 | 4,915 | 5,100 | 4,855 | 5,050 | 427,300 | 5,050 |
分割・併合履歴 ： [2020-11-27]1株→2株
