4012 (株)アクシス 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 | 1,499 | 1,533 | 1,489 | 1,520 | 9,000 | 1,520 |
| 2021-12-29 | 1,495 | 1,525 | 1,475 | 1,515 | 13,500 | 1,515 |
| 2021-12-28 | 1,424 | 1,600 | 1,406 | 1,495 | 70,500 | 1,495 |
| 2021-12-27 | 1,490 | 1,491 | 1,387 | 1,424 | 20,900 | 1,424 |
| 2021-12-24 | 1,506 | 1,506 | 1,481 | 1,489 | 8,700 | 1,489 |
| 2021-12-23 | 1,502 | 1,539 | 1,502 | 1,506 | 6,600 | 1,506 |
| 2021-12-22 | 1,465 | 1,528 | 1,465 | 1,496 | 16,200 | 1,496 |
| 2021-12-21 | 1,456 | 1,488 | 1,452 | 1,452 | 9,100 | 1,452 |
| 2021-12-20 | 1,483 | 1,514 | 1,451 | 1,452 | 12,600 | 1,452 |
| 2021-12-17 | 1,512 | 1,552 | 1,477 | 1,499 | 27,800 | 1,499 |
| 2021-12-16 | 1,522 | 1,600 | 1,495 | 1,584 | 35,200 | 1,584 |
| 2021-12-15 | 1,495 | 1,538 | 1,467 | 1,467 | 17,200 | 1,467 |
| 2021-12-14 | 1,510 | 1,530 | 1,472 | 1,495 | 22,300 | 1,495 |
| 2021-12-13 | 1,581 | 1,582 | 1,524 | 1,540 | 17,100 | 1,540 |
| 2021-12-10 | 1,610 | 1,610 | 1,561 | 1,563 | 21,400 | 1,563 |
| 2021-12-09 | 1,612 | 1,665 | 1,611 | 1,613 | 22,400 | 1,613 |
| 2021-12-08 | 1,621 | 1,662 | 1,600 | 1,604 | 44,000 | 1,604 |
| 2021-12-07 | 1,575 | 1,612 | 1,565 | 1,600 | 19,500 | 1,600 |
| 2021-12-06 | 1,585 | 1,597 | 1,551 | 1,575 | 14,400 | 1,575 |
| 2021-12-03 | 1,565 | 1,600 | 1,531 | 1,600 | 20,700 | 1,600 |
| 2021-12-02 | 1,590 | 1,591 | 1,510 | 1,525 | 30,000 | 1,525 |
| 2021-12-01 | 1,609 | 1,619 | 1,548 | 1,595 | 33,800 | 1,595 |
| 2021-11-30 | 1,520 | 1,620 | 1,481 | 1,558 | 38,000 | 1,558 |
| 2021-11-29 | 1,482 | 1,559 | 1,474 | 1,474 | 36,900 | 1,474 |
| 2021-11-26 | 1,606 | 1,606 | 1,500 | 1,540 | 33,500 | 1,540 |
| 2021-11-25 | 1,714 | 1,720 | 1,585 | 1,622 | 75,500 | 1,622 |
| 2021-11-24 | 1,587 | 1,680 | 1,576 | 1,680 | 125,700 | 1,680 |
| 2021-11-22 | 1,486 | 1,574 | 1,482 | 1,555 | 72,400 | 1,555 |
| 2021-11-19 | 1,434 | 1,509 | 1,415 | 1,500 | 34,800 | 1,500 |
| 2021-11-18 | 1,399 | 1,443 | 1,399 | 1,434 | 21,700 | 1,434 |
| 2021-11-17 | 1,399 | 1,403 | 1,386 | 1,398 | 9,900 | 1,398 |
| 2021-11-16 | 1,400 | 1,404 | 1,378 | 1,382 | 7,200 | 1,382 |
| 2021-11-15 | 1,419 | 1,419 | 1,381 | 1,383 | 15,500 | 1,383 |
| 2021-11-12 | 1,435 | 1,463 | 1,381 | 1,388 | 25,700 | 1,388 |
| 2021-11-11 | 1,303 | 1,509 | 1,303 | 1,465 | 66,800 | 1,465 |
| 2021-11-10 | 1,372 | 1,405 | 1,351 | 1,361 | 6,600 | 1,361 |
| 2021-11-09 | 1,420 | 1,420 | 1,372 | 1,372 | 5,900 | 1,372 |
| 2021-11-08 | 1,440 | 1,440 | 1,380 | 1,390 | 8,200 | 1,390 |
| 2021-11-05 | 1,410 | 1,448 | 1,387 | 1,445 | 24,900 | 1,445 |
| 2021-11-04 | 1,330 | 1,441 | 1,330 | 1,401 | 25,100 | 1,401 |
| 2021-11-02 | 1,330 | 1,342 | 1,317 | 1,342 | 7,100 | 1,342 |
| 2021-11-01 | 1,336 | 1,336 | 1,316 | 1,317 | 7,400 | 1,317 |
| 2021-10-29 | 1,340 | 1,345 | 1,311 | 1,323 | 7,600 | 1,323 |
| 2021-10-28 | 1,349 | 1,350 | 1,340 | 1,340 | 4,100 | 1,340 |
| 2021-10-27 | 1,331 | 1,350 | 1,331 | 1,347 | 4,200 | 1,347 |
| 2021-10-26 | 1,348 | 1,348 | 1,329 | 1,332 | 1,900 | 1,332 |
| 2021-10-25 | 1,347 | 1,347 | 1,332 | 1,339 | 4,600 | 1,339 |
| 2021-10-22 | 1,340 | 1,347 | 1,330 | 1,347 | 7,500 | 1,347 |
| 2021-10-21 | 1,360 | 1,360 | 1,350 | 1,352 | 11,800 | 1,352 |
| 2021-10-20 | 1,358 | 1,360 | 1,351 | 1,359 | 2,500 | 1,359 |
| 2021-10-19 | 1,365 | 1,365 | 1,345 | 1,358 | 5,600 | 1,358 |
| 2021-10-18 | 1,367 | 1,374 | 1,355 | 1,369 | 5,000 | 1,369 |
| 2021-10-15 | 1,386 | 1,395 | 1,369 | 1,375 | 6,400 | 1,375 |
| 2021-10-14 | 1,373 | 1,387 | 1,361 | 1,369 | 3,900 | 1,369 |
| 2021-10-13 | 1,388 | 1,416 | 1,373 | 1,373 | 5,700 | 1,373 |
| 2021-10-12 | 1,397 | 1,401 | 1,388 | 1,388 | 2,800 | 1,388 |
| 2021-10-11 | 1,369 | 1,410 | 1,369 | 1,397 | 5,700 | 1,397 |
| 2021-10-08 | 1,376 | 1,394 | 1,351 | 1,385 | 7,800 | 1,385 |
| 2021-10-07 | 1,356 | 1,391 | 1,356 | 1,379 | 6,800 | 1,379 |
| 2021-10-06 | 1,390 | 1,400 | 1,363 | 1,372 | 9,600 | 1,372 |
| 2021-10-05 | 1,430 | 1,430 | 1,367 | 1,390 | 13,200 | 1,390 |
| 2021-10-04 | 1,473 | 1,473 | 1,421 | 1,434 | 10,700 | 1,434 |
| 2021-10-01 | 1,485 | 1,492 | 1,467 | 1,472 | 4,700 | 1,472 |
| 2021-09-30 | 1,490 | 1,490 | 1,465 | 1,471 | 8,400 | 1,471 |
| 2021-09-29 | 1,511 | 1,528 | 1,495 | 1,499 | 6,400 | 1,499 |
| 2021-09-28 | 1,537 | 1,537 | 1,505 | 1,511 | 5,800 | 1,511 |
| 2021-09-27 | 1,513 | 1,531 | 1,501 | 1,530 | 10,200 | 1,530 |
| 2021-09-24 | 1,494 | 1,518 | 1,477 | 1,513 | 14,800 | 1,513 |
| 2021-09-22 | 1,468 | 1,481 | 1,430 | 1,480 | 18,200 | 1,480 |
| 2021-09-21 | 1,493 | 1,493 | 1,466 | 1,469 | 17,800 | 1,469 |
| 2021-09-17 | 1,521 | 1,547 | 1,518 | 1,520 | 11,000 | 1,520 |
| 2021-09-16 | 1,572 | 1,572 | 1,520 | 1,538 | 18,400 | 1,538 |
| 2021-09-15 | 1,548 | 1,647 | 1,548 | 1,572 | 24,100 | 1,572 |
| 2021-09-14 | 1,541 | 1,568 | 1,527 | 1,560 | 12,500 | 1,560 |
| 2021-09-13 | 1,521 | 1,544 | 1,521 | 1,525 | 8,700 | 1,525 |
| 2021-09-10 | 1,507 | 1,544 | 1,507 | 1,521 | 11,600 | 1,521 |
| 2021-09-09 | 1,518 | 1,547 | 1,518 | 1,537 | 11,900 | 1,537 |
| 2021-09-08 | 1,527 | 1,540 | 1,506 | 1,519 | 10,000 | 1,519 |
| 2021-09-07 | 1,538 | 1,550 | 1,512 | 1,512 | 6,500 | 1,512 |
| 2021-09-06 | 1,528 | 1,556 | 1,528 | 1,538 | 4,700 | 1,538 |
| 2021-09-03 | 1,511 | 1,545 | 1,511 | 1,526 | 14,300 | 1,526 |
| 2021-09-02 | 1,518 | 1,529 | 1,496 | 1,511 | 10,500 | 1,511 |
| 2021-09-01 | 1,559 | 1,559 | 1,487 | 1,518 | 17,600 | 1,518 |
| 2021-08-31 | 1,554 | 1,554 | 1,527 | 1,531 | 7,500 | 1,531 |
| 2021-08-30 | 1,526 | 1,559 | 1,501 | 1,554 | 11,300 | 1,554 |
| 2021-08-27 | 1,508 | 1,525 | 1,480 | 1,500 | 7,100 | 1,500 |
| 2021-08-26 | 1,504 | 1,528 | 1,501 | 1,508 | 5,000 | 1,508 |
| 2021-08-25 | 1,469 | 1,530 | 1,469 | 1,504 | 18,700 | 1,504 |
| 2021-08-24 | 1,472 | 1,474 | 1,460 | 1,469 | 2,600 | 1,469 |
| 2021-08-23 | 1,429 | 1,470 | 1,429 | 1,459 | 6,800 | 1,459 |
| 2021-08-20 | 1,465 | 1,480 | 1,410 | 1,429 | 8,900 | 1,429 |
| 2021-08-19 | 1,406 | 1,479 | 1,406 | 1,465 | 12,600 | 1,465 |
| 2021-08-18 | 1,405 | 1,438 | 1,388 | 1,418 | 12,300 | 1,418 |
| 2021-08-17 | 1,436 | 1,457 | 1,402 | 1,403 | 7,200 | 1,403 |
| 2021-08-16 | 1,467 | 1,484 | 1,425 | 1,436 | 11,900 | 1,436 |
| 2021-08-13 | 1,474 | 1,485 | 1,400 | 1,467 | 41,300 | 1,467 |
| 2021-08-12 | 1,521 | 1,550 | 1,460 | 1,514 | 35,200 | 1,514 |
| 2021-08-11 | 1,440 | 1,533 | 1,439 | 1,520 | 32,400 | 1,520 |
| 2021-08-10 | 1,424 | 1,442 | 1,393 | 1,427 | 33,700 | 1,427 |
| 2021-08-06 | 1,470 | 1,489 | 1,402 | 1,424 | 39,700 | 1,424 |
| 2021-08-05 | 1,538 | 1,567 | 1,435 | 1,470 | 19,000 | 1,470 |
| 2021-08-04 | 1,614 | 1,614 | 1,538 | 1,538 | 10,800 | 1,538 |
| 2021-08-03 | 1,583 | 1,628 | 1,570 | 1,614 | 6,500 | 1,614 |
| 2021-08-02 | 1,585 | 1,586 | 1,570 | 1,584 | 4,800 | 1,584 |
| 2021-07-30 | 1,621 | 1,622 | 1,585 | 1,585 | 6,700 | 1,585 |
| 2021-07-29 | 1,574 | 1,626 | 1,574 | 1,621 | 9,100 | 1,621 |
| 2021-07-28 | 1,641 | 1,641 | 1,572 | 1,572 | 10,400 | 1,572 |
| 2021-07-27 | 1,610 | 1,656 | 1,608 | 1,640 | 12,200 | 1,640 |
| 2021-07-26 | 1,566 | 1,625 | 1,566 | 1,610 | 18,500 | 1,610 |
| 2021-07-21 | 1,581 | 1,587 | 1,570 | 1,574 | 8,600 | 1,574 |
| 2021-07-20 | 1,619 | 1,629 | 1,586 | 1,586 | 11,500 | 1,586 |
| 2021-07-19 | 1,627 | 1,633 | 1,605 | 1,619 | 12,300 | 1,619 |
| 2021-07-16 | 1,636 | 1,653 | 1,622 | 1,627 | 9,400 | 1,627 |
| 2021-07-15 | 1,690 | 1,690 | 1,626 | 1,636 | 10,200 | 1,636 |
| 2021-07-14 | 1,682 | 1,690 | 1,662 | 1,690 | 11,200 | 1,690 |
| 2021-07-13 | 1,668 | 1,693 | 1,657 | 1,657 | 20,800 | 1,657 |
| 2021-07-12 | 1,631 | 1,663 | 1,608 | 1,639 | 17,600 | 1,639 |
| 2021-07-09 | 1,590 | 1,619 | 1,584 | 1,619 | 17,400 | 1,619 |
| 2021-07-08 | 1,654 | 1,654 | 1,575 | 1,594 | 41,500 | 1,594 |
| 2021-07-07 | 1,670 | 1,689 | 1,654 | 1,654 | 12,200 | 1,654 |
| 2021-07-06 | 1,718 | 1,718 | 1,670 | 1,675 | 10,500 | 1,675 |
| 2021-07-05 | 1,698 | 1,742 | 1,698 | 1,726 | 16,000 | 1,726 |
| 2021-07-02 | 1,700 | 1,717 | 1,669 | 1,673 | 36,100 | 1,673 |
| 2021-07-01 | 1,739 | 1,739 | 1,700 | 1,720 | 21,900 | 1,720 |
| 2021-06-30 | 1,763 | 1,779 | 1,737 | 1,746 | 24,100 | 1,746 |
| 2021-06-29 | 1,800 | 1,805 | 1,761 | 1,779 | 19,600 | 1,779 |
| 2021-06-28 | 3,625 | 3,640 | 3,600 | 3,600 | 11,300 | 1,800 |
| 2021-06-25 | 3,615 | 3,635 | 3,605 | 3,625 | 6,200 | 1,812.50 |
| 2021-06-24 | 3,630 | 3,640 | 3,620 | 3,620 | 5,700 | 1,810 |
| 2021-06-23 | 3,650 | 3,650 | 3,630 | 3,640 | 2,500 | 1,820 |
| 2021-06-22 | 3,660 | 3,675 | 3,635 | 3,650 | 4,600 | 1,825 |
| 2021-06-21 | 3,610 | 3,685 | 3,605 | 3,635 | 11,300 | 1,817.50 |
| 2021-06-18 | 3,635 | 3,675 | 3,630 | 3,640 | 14,300 | 1,820 |
| 2021-06-17 | 3,650 | 3,705 | 3,635 | 3,690 | 13,400 | 1,845 |
| 2021-06-16 | 3,645 | 3,675 | 3,645 | 3,650 | 10,200 | 1,825 |
| 2021-06-15 | 3,645 | 3,655 | 3,645 | 3,655 | 11,600 | 1,827.50 |
| 2021-06-14 | 3,670 | 3,670 | 3,630 | 3,645 | 9,800 | 1,822.50 |
| 2021-06-11 | 3,660 | 3,680 | 3,645 | 3,655 | 18,700 | 1,827.50 |
| 2021-06-10 | 3,620 | 3,665 | 3,605 | 3,645 | 82,600 | 1,822.50 |
| 2021-06-09 | 3,820 | 3,820 | 3,740 | 3,740 | 18,300 | 1,870 |
| 2021-06-08 | 3,900 | 3,940 | 3,800 | 3,850 | 16,800 | 1,925 |
| 2021-06-07 | 3,870 | 3,940 | 3,850 | 3,910 | 18,300 | 1,955 |
| 2021-06-04 | 3,770 | 3,915 | 3,770 | 3,870 | 20,400 | 1,935 |
| 2021-06-03 | 3,765 | 3,795 | 3,735 | 3,770 | 8,700 | 1,885 |
| 2021-06-02 | 3,780 | 3,790 | 3,755 | 3,765 | 3,400 | 1,882.50 |
| 2021-06-01 | 3,815 | 3,815 | 3,750 | 3,780 | 11,300 | 1,890 |
| 2021-05-31 | 3,800 | 3,825 | 3,770 | 3,785 | 7,200 | 1,892.50 |
| 2021-05-28 | 3,780 | 3,825 | 3,750 | 3,800 | 10,500 | 1,900 |
| 2021-05-27 | 3,820 | 3,820 | 3,770 | 3,780 | 4,100 | 1,890 |
| 2021-05-26 | 3,785 | 3,820 | 3,735 | 3,810 | 10,900 | 1,905 |
| 2021-05-25 | 3,785 | 3,820 | 3,760 | 3,790 | 11,400 | 1,895 |
| 2021-05-24 | 3,825 | 3,830 | 3,760 | 3,785 | 17,500 | 1,892.50 |
| 2021-05-21 | 4,000 | 4,115 | 3,800 | 3,830 | 66,100 | 1,915 |
| 2021-05-20 | 3,665 | 3,795 | 3,655 | 3,790 | 21,200 | 1,895 |
| 2021-05-19 | 3,815 | 3,895 | 3,775 | 3,805 | 17,500 | 1,902.50 |
| 2021-05-18 | 3,710 | 3,845 | 3,710 | 3,830 | 13,400 | 1,915 |
| 2021-05-17 | 3,740 | 3,800 | 3,695 | 3,710 | 8,400 | 1,855 |
| 2021-05-14 | 3,670 | 3,825 | 3,660 | 3,740 | 10,500 | 1,870 |
| 2021-05-13 | 3,660 | 3,745 | 3,550 | 3,655 | 18,500 | 1,827.50 |
| 2021-05-12 | 3,680 | 3,705 | 3,625 | 3,660 | 11,700 | 1,830 |
| 2021-05-11 | 3,730 | 3,735 | 3,680 | 3,685 | 7,200 | 1,842.50 |
| 2021-05-10 | 3,700 | 3,770 | 3,665 | 3,730 | 13,000 | 1,865 |
| 2021-05-07 | 3,695 | 3,770 | 3,680 | 3,735 | 8,300 | 1,867.50 |
| 2021-05-06 | 3,710 | 3,745 | 3,705 | 3,730 | 3,900 | 1,865 |
| 2021-04-30 | 3,750 | 3,760 | 3,705 | 3,705 | 7,900 | 1,852.50 |
| 2021-04-28 | 3,780 | 3,780 | 3,700 | 3,755 | 2,500 | 1,877.50 |
| 2021-04-27 | 3,685 | 3,780 | 3,680 | 3,770 | 5,200 | 1,885 |
| 2021-04-26 | 3,750 | 3,760 | 3,670 | 3,705 | 9,800 | 1,852.50 |
| 2021-04-23 | 3,705 | 3,725 | 3,700 | 3,705 | 7,500 | 1,852.50 |
| 2021-04-22 | 3,735 | 3,770 | 3,730 | 3,740 | 6,400 | 1,870 |
| 2021-04-21 | 3,745 | 3,800 | 3,720 | 3,740 | 10,400 | 1,870 |
| 2021-04-20 | 3,765 | 3,815 | 3,750 | 3,780 | 7,400 | 1,890 |
| 2021-04-19 | 3,835 | 3,835 | 3,765 | 3,765 | 7,200 | 1,882.50 |
| 2021-04-16 | 3,790 | 3,835 | 3,765 | 3,830 | 11,900 | 1,915 |
| 2021-04-15 | 3,775 | 3,795 | 3,730 | 3,790 | 10,100 | 1,895 |
| 2021-04-14 | 3,785 | 3,810 | 3,740 | 3,780 | 11,200 | 1,890 |
| 2021-04-13 | 3,760 | 3,810 | 3,760 | 3,785 | 5,500 | 1,892.50 |
| 2021-04-12 | 3,800 | 3,820 | 3,750 | 3,755 | 12,800 | 1,877.50 |
| 2021-04-09 | 3,805 | 3,850 | 3,785 | 3,790 | 9,400 | 1,895 |
| 2021-04-08 | 3,800 | 3,845 | 3,770 | 3,825 | 14,200 | 1,912.50 |
| 2021-04-07 | 3,780 | 3,830 | 3,745 | 3,800 | 16,200 | 1,900 |
| 2021-04-06 | 3,880 | 3,910 | 3,795 | 3,800 | 15,900 | 1,900 |
| 2021-04-05 | 3,900 | 3,920 | 3,865 | 3,890 | 14,900 | 1,945 |
| 2021-04-02 | 3,885 | 3,920 | 3,805 | 3,900 | 20,600 | 1,950 |
| 2021-04-01 | 3,825 | 3,925 | 3,825 | 3,865 | 9,400 | 1,932.50 |
| 2021-03-31 | 3,800 | 3,885 | 3,770 | 3,825 | 6,700 | 1,912.50 |
| 2021-03-30 | 3,850 | 3,910 | 3,780 | 3,800 | 14,400 | 1,900 |
| 2021-03-29 | 3,910 | 3,910 | 3,800 | 3,800 | 7,800 | 1,900 |
| 2021-03-26 | 3,920 | 3,920 | 3,865 | 3,900 | 4,900 | 1,950 |
| 2021-03-25 | 3,815 | 3,925 | 3,795 | 3,860 | 9,500 | 1,930 |
| 2021-03-24 | 3,895 | 3,925 | 3,765 | 3,865 | 16,900 | 1,932.50 |
| 2021-03-23 | 4,000 | 4,025 | 3,850 | 3,895 | 23,900 | 1,947.50 |
| 2021-03-22 | 4,030 | 4,030 | 3,970 | 3,975 | 8,800 | 1,987.50 |
| 2021-03-19 | 4,020 | 4,040 | 3,960 | 4,040 | 11,400 | 2,020 |
| 2021-03-18 | 3,960 | 4,115 | 3,955 | 4,020 | 48,800 | 2,010 |
| 2021-03-17 | 3,945 | 3,945 | 3,835 | 3,890 | 12,000 | 1,945 |
| 2021-03-16 | 3,980 | 3,980 | 3,875 | 3,890 | 11,500 | 1,945 |
| 2021-03-15 | 4,000 | 4,000 | 3,830 | 3,875 | 16,200 | 1,937.50 |
| 2021-03-12 | 3,860 | 3,975 | 3,860 | 3,970 | 9,300 | 1,985 |
| 2021-03-11 | 3,860 | 3,895 | 3,815 | 3,840 | 14,700 | 1,920 |
| 2021-03-10 | 3,870 | 3,930 | 3,845 | 3,850 | 7,100 | 1,925 |
| 2021-03-09 | 3,775 | 3,920 | 3,765 | 3,865 | 14,600 | 1,932.50 |
| 2021-03-08 | 3,815 | 3,820 | 3,695 | 3,775 | 16,800 | 1,887.50 |
| 2021-03-05 | 3,765 | 3,810 | 3,685 | 3,750 | 18,900 | 1,875 |
| 2021-03-04 | 3,805 | 3,825 | 3,705 | 3,765 | 19,400 | 1,882.50 |
| 2021-03-03 | 3,920 | 3,920 | 3,840 | 3,850 | 19,000 | 1,925 |
| 2021-03-02 | 4,000 | 4,075 | 3,900 | 3,925 | 18,400 | 1,962.50 |
| 2021-03-01 | 3,980 | 4,025 | 3,940 | 3,975 | 16,800 | 1,987.50 |
| 2021-02-26 | 4,010 | 4,050 | 3,925 | 3,995 | 33,400 | 1,997.50 |
| 2021-02-25 | 4,050 | 4,080 | 3,995 | 4,075 | 15,500 | 2,037.50 |
| 2021-02-24 | 4,130 | 4,130 | 3,980 | 4,050 | 24,300 | 2,025 |
| 2021-02-22 | 4,150 | 4,165 | 4,100 | 4,100 | 14,500 | 2,050 |
| 2021-02-19 | 4,120 | 4,120 | 4,015 | 4,080 | 25,000 | 2,040 |
| 2021-02-18 | 4,260 | 4,310 | 4,110 | 4,155 | 26,200 | 2,077.50 |
| 2021-02-17 | 4,335 | 4,335 | 4,205 | 4,245 | 27,300 | 2,122.50 |
| 2021-02-16 | 4,170 | 4,370 | 4,170 | 4,335 | 62,500 | 2,167.50 |
| 2021-02-15 | 4,370 | 4,370 | 4,105 | 4,140 | 88,400 | 2,070 |
| 2021-02-12 | 4,250 | 4,420 | 4,195 | 4,420 | 65,500 | 2,210 |
| 2021-02-10 | 4,130 | 4,225 | 4,120 | 4,200 | 14,300 | 2,100 |
| 2021-02-09 | 4,220 | 4,250 | 4,140 | 4,140 | 23,900 | 2,070 |
| 2021-02-08 | 4,280 | 4,325 | 4,205 | 4,255 | 19,100 | 2,127.50 |
| 2021-02-05 | 4,305 | 4,340 | 4,205 | 4,290 | 30,900 | 2,145 |
| 2021-02-04 | 4,215 | 4,375 | 4,200 | 4,345 | 49,300 | 2,172.50 |
| 2021-02-03 | 4,205 | 4,275 | 4,140 | 4,180 | 22,700 | 2,090 |
| 2021-02-02 | 4,020 | 4,215 | 3,980 | 4,140 | 23,700 | 2,070 |
| 2021-02-01 | 3,930 | 4,090 | 3,750 | 4,020 | 41,800 | 2,010 |
| 2021-01-29 | 4,165 | 4,175 | 3,935 | 4,000 | 43,300 | 2,000 |
| 2021-01-28 | 4,140 | 4,215 | 4,060 | 4,130 | 42,200 | 2,065 |
| 2021-01-27 | 4,275 | 4,380 | 4,265 | 4,280 | 19,500 | 2,140 |
| 2021-01-26 | 4,410 | 4,475 | 4,270 | 4,295 | 41,400 | 2,147.50 |
| 2021-01-25 | 4,450 | 4,560 | 4,325 | 4,440 | 65,900 | 2,220 |
| 2021-01-22 | 4,200 | 4,430 | 4,160 | 4,305 | 64,100 | 2,152.50 |
| 2021-01-21 | 4,085 | 4,340 | 4,070 | 4,270 | 52,200 | 2,135 |
| 2021-01-20 | 4,130 | 4,180 | 4,040 | 4,060 | 21,800 | 2,030 |
| 2021-01-19 | 4,135 | 4,140 | 4,010 | 4,130 | 25,100 | 2,065 |
| 2021-01-18 | 3,920 | 4,105 | 3,920 | 4,070 | 16,400 | 2,035 |
| 2021-01-15 | 4,045 | 4,075 | 3,925 | 4,005 | 30,800 | 2,002.50 |
| 2021-01-14 | 4,290 | 4,290 | 4,010 | 4,080 | 40,300 | 2,040 |
| 2021-01-13 | 4,060 | 4,310 | 4,005 | 4,300 | 41,300 | 2,150 |
| 2021-01-12 | 4,165 | 4,175 | 4,005 | 4,035 | 25,300 | 2,017.50 |
| 2021-01-08 | 4,025 | 4,235 | 4,025 | 4,200 | 23,400 | 2,100 |
| 2021-01-07 | 4,225 | 4,265 | 4,040 | 4,060 | 41,400 | 2,030 |
| 2021-01-06 | 4,300 | 4,440 | 4,150 | 4,200 | 63,400 | 2,100 |
| 2021-01-05 | 4,000 | 4,260 | 3,965 | 4,260 | 59,800 | 2,130 |
| 2021-01-04 | 4,040 | 4,100 | 3,870 | 4,070 | 41,100 | 2,035 |
分割・併合履歴 ： [2021-06-29]1株→2株
