4055 ティアンドエスグループ(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 | 1,510 | 1,546 | 1,481 | 1,533 | 22,500 | 1,533 |
| 2021-12-29 | 1,480 | 1,574 | 1,478 | 1,532 | 36,200 | 1,532 |
| 2021-12-28 | 1,460 | 1,460 | 1,412 | 1,457 | 52,800 | 1,457 |
| 2021-12-27 | 1,460 | 1,473 | 1,393 | 1,407 | 48,700 | 1,407 |
| 2021-12-24 | 1,430 | 1,496 | 1,428 | 1,475 | 29,000 | 1,475 |
| 2021-12-23 | 1,475 | 1,477 | 1,410 | 1,431 | 19,200 | 1,431 |
| 2021-12-22 | 1,425 | 1,461 | 1,401 | 1,444 | 30,300 | 1,444 |
| 2021-12-21 | 1,427 | 1,427 | 1,391 | 1,398 | 24,800 | 1,398 |
| 2021-12-20 | 1,401 | 1,446 | 1,386 | 1,397 | 40,800 | 1,397 |
| 2021-12-17 | 1,500 | 1,500 | 1,434 | 1,450 | 35,400 | 1,450 |
| 2021-12-16 | 1,545 | 1,579 | 1,483 | 1,505 | 43,700 | 1,505 |
| 2021-12-15 | 1,485 | 1,557 | 1,462 | 1,539 | 50,500 | 1,539 |
| 2021-12-14 | 1,500 | 1,515 | 1,430 | 1,455 | 31,500 | 1,455 |
| 2021-12-13 | 1,548 | 1,550 | 1,488 | 1,516 | 22,100 | 1,516 |
| 2021-12-10 | 1,602 | 1,602 | 1,536 | 1,548 | 19,200 | 1,548 |
| 2021-12-09 | 1,637 | 1,638 | 1,588 | 1,603 | 41,900 | 1,603 |
| 2021-12-08 | 1,605 | 1,663 | 1,599 | 1,637 | 27,600 | 1,637 |
| 2021-12-07 | 1,535 | 1,598 | 1,533 | 1,578 | 27,100 | 1,578 |
| 2021-12-06 | 1,605 | 1,622 | 1,500 | 1,518 | 54,100 | 1,518 |
| 2021-12-03 | 1,611 | 1,627 | 1,540 | 1,608 | 67,500 | 1,608 |
| 2021-12-02 | 1,750 | 1,760 | 1,600 | 1,613 | 75,000 | 1,613 |
| 2021-12-01 | 1,853 | 1,853 | 1,702 | 1,790 | 71,700 | 1,790 |
| 2021-11-30 | 1,801 | 1,874 | 1,801 | 1,859 | 46,300 | 1,859 |
| 2021-11-29 | 1,851 | 1,940 | 1,755 | 1,800 | 64,400 | 1,800 |
| 2021-11-26 | 4,025 | 4,025 | 3,895 | 3,950 | 23,700 | 1,975 |
| 2021-11-25 | 4,220 | 4,235 | 4,085 | 4,095 | 19,800 | 2,047.50 |
| 2021-11-24 | 4,320 | 4,345 | 4,160 | 4,220 | 40,700 | 2,110 |
| 2021-11-22 | 4,070 | 4,320 | 4,070 | 4,290 | 56,300 | 2,145 |
| 2021-11-19 | 4,050 | 4,175 | 4,010 | 4,090 | 15,300 | 2,045 |
| 2021-11-18 | 4,120 | 4,125 | 3,960 | 3,980 | 36,000 | 1,990 |
| 2021-11-17 | 4,255 | 4,340 | 4,175 | 4,175 | 54,400 | 2,087.50 |
| 2021-11-16 | 4,075 | 4,170 | 4,010 | 4,145 | 24,400 | 2,072.50 |
| 2021-11-15 | 3,980 | 4,090 | 3,935 | 4,005 | 33,100 | 2,002.50 |
| 2021-11-12 | 3,825 | 3,935 | 3,795 | 3,900 | 20,000 | 1,950 |
| 2021-11-11 | 3,820 | 3,850 | 3,750 | 3,825 | 9,700 | 1,912.50 |
| 2021-11-10 | 3,760 | 3,860 | 3,730 | 3,820 | 13,100 | 1,910 |
| 2021-11-09 | 3,690 | 3,810 | 3,660 | 3,760 | 18,500 | 1,880 |
| 2021-11-08 | 3,795 | 3,805 | 3,635 | 3,680 | 37,600 | 1,840 |
| 2021-11-05 | 3,820 | 3,840 | 3,790 | 3,795 | 14,500 | 1,897.50 |
| 2021-11-04 | 3,880 | 3,880 | 3,815 | 3,820 | 11,000 | 1,910 |
| 2021-11-02 | 3,845 | 3,910 | 3,845 | 3,850 | 14,000 | 1,925 |
| 2021-11-01 | 4,000 | 4,000 | 3,820 | 3,845 | 23,100 | 1,922.50 |
| 2021-10-29 | 4,000 | 4,005 | 3,900 | 3,915 | 23,600 | 1,957.50 |
| 2021-10-28 | 4,010 | 4,045 | 3,995 | 4,000 | 14,600 | 2,000 |
| 2021-10-27 | 4,000 | 4,045 | 3,975 | 4,020 | 19,900 | 2,010 |
| 2021-10-26 | 4,200 | 4,250 | 3,930 | 4,005 | 114,700 | 2,002.50 |
| 2021-10-25 | 3,925 | 4,080 | 3,825 | 3,770 | 10,900 | 1,885 |
| 2021-10-22 | 3,925 | 4,080 | 3,825 | 3,825 | 11,100 | 1,912.50 |
| 2021-10-21 | 3,925 | 4,080 | 3,845 | 3,875 | 39,200 | 1,937.50 |
| 2021-10-20 | 3,925 | 4,080 | 3,925 | 3,965 | 25,300 | 1,982.50 |
| 2021-10-19 | 3,935 | 4,010 | 3,905 | 3,920 | 22,100 | 1,960 |
| 2021-10-18 | 4,280 | 4,285 | 3,935 | 3,965 | 84,300 | 1,982.50 |
| 2021-10-15 | 3,760 | 3,980 | 3,760 | 3,980 | 26,500 | 1,990 |
| 2021-10-14 | 3,765 | 3,835 | 3,760 | 3,785 | 10,600 | 1,892.50 |
| 2021-10-13 | 3,785 | 3,810 | 3,750 | 3,775 | 10,000 | 1,887.50 |
| 2021-10-12 | 3,890 | 3,900 | 3,820 | 3,825 | 10,400 | 1,912.50 |
| 2021-10-11 | 3,885 | 3,975 | 3,870 | 3,885 | 13,900 | 1,942.50 |
| 2021-10-08 | 3,860 | 3,935 | 3,860 | 3,880 | 8,600 | 1,940 |
| 2021-10-07 | 3,850 | 4,035 | 3,835 | 3,860 | 25,500 | 1,930 |
| 2021-10-06 | 3,885 | 3,995 | 3,860 | 3,885 | 14,600 | 1,942.50 |
| 2021-10-05 | 3,920 | 4,000 | 3,795 | 3,895 | 35,900 | 1,947.50 |
| 2021-10-04 | 4,085 | 4,090 | 3,990 | 3,990 | 23,500 | 1,995 |
| 2021-10-01 | 4,005 | 4,155 | 3,995 | 4,080 | 22,100 | 2,040 |
| 2021-09-30 | 4,075 | 4,080 | 4,020 | 4,050 | 9,300 | 2,025 |
| 2021-09-29 | 4,065 | 4,135 | 4,045 | 4,075 | 18,200 | 2,037.50 |
| 2021-09-28 | 4,215 | 4,215 | 4,085 | 4,175 | 14,000 | 2,087.50 |
| 2021-09-27 | 4,195 | 4,260 | 4,160 | 4,250 | 8,400 | 2,125 |
| 2021-09-24 | 4,205 | 4,300 | 4,170 | 4,195 | 18,300 | 2,097.50 |
| 2021-09-22 | 4,200 | 4,200 | 4,065 | 4,135 | 12,300 | 2,067.50 |
| 2021-09-21 | 4,015 | 4,195 | 4,015 | 4,170 | 14,100 | 2,085 |
| 2021-09-17 | 4,095 | 4,160 | 4,080 | 4,140 | 8,500 | 2,070 |
| 2021-09-16 | 4,270 | 4,310 | 4,050 | 4,095 | 25,300 | 2,047.50 |
| 2021-09-15 | 4,230 | 4,290 | 4,120 | 4,270 | 27,700 | 2,135 |
| 2021-09-14 | 4,335 | 4,335 | 4,240 | 4,265 | 16,500 | 2,132.50 |
| 2021-09-13 | 4,370 | 4,390 | 4,315 | 4,335 | 12,200 | 2,167.50 |
| 2021-09-10 | 4,420 | 4,440 | 4,390 | 4,405 | 7,900 | 2,202.50 |
| 2021-09-09 | 4,425 | 4,445 | 4,385 | 4,400 | 9,800 | 2,200 |
| 2021-09-08 | 4,455 | 4,485 | 4,410 | 4,455 | 11,200 | 2,227.50 |
| 2021-09-07 | 4,490 | 4,550 | 4,435 | 4,455 | 16,900 | 2,227.50 |
| 2021-09-06 | 4,465 | 4,520 | 4,405 | 4,490 | 16,600 | 2,245 |
| 2021-09-03 | 4,500 | 4,680 | 4,460 | 4,465 | 42,100 | 2,232.50 |
| 2021-09-02 | 4,490 | 4,525 | 4,415 | 4,440 | 10,000 | 2,220 |
| 2021-09-01 | 4,590 | 4,605 | 4,485 | 4,490 | 15,700 | 2,245 |
| 2021-08-31 | 4,360 | 4,555 | 4,340 | 4,535 | 24,700 | 2,267.50 |
| 2021-08-30 | 4,495 | 4,535 | 4,315 | 4,380 | 32,700 | 2,190 |
| 2021-08-27 | 4,505 | 4,565 | 4,430 | 4,450 | 36,700 | 2,225 |
| 2021-08-26 | 4,765 | 4,835 | 4,450 | 4,605 | 81,800 | 2,302.50 |
| 2021-08-25 | 4,415 | 4,805 | 4,330 | 4,695 | 90,500 | 2,347.50 |
| 2021-08-24 | 4,195 | 4,450 | 4,185 | 4,395 | 35,100 | 2,197.50 |
| 2021-08-23 | 4,285 | 4,285 | 4,150 | 4,205 | 20,200 | 2,102.50 |
| 2021-08-20 | 4,230 | 4,325 | 4,100 | 4,225 | 28,700 | 2,112.50 |
| 2021-08-19 | 4,005 | 4,245 | 4,000 | 4,245 | 22,600 | 2,122.50 |
| 2021-08-18 | 3,965 | 4,090 | 3,915 | 4,065 | 26,100 | 2,032.50 |
| 2021-08-17 | 4,015 | 4,055 | 3,950 | 3,990 | 28,900 | 1,995 |
| 2021-08-16 | 4,075 | 4,075 | 4,000 | 4,015 | 20,200 | 2,007.50 |
| 2021-08-13 | 4,155 | 4,155 | 4,065 | 4,110 | 11,900 | 2,055 |
| 2021-08-12 | 4,160 | 4,210 | 4,095 | 4,110 | 11,600 | 2,055 |
| 2021-08-11 | 4,135 | 4,205 | 4,095 | 4,160 | 16,200 | 2,080 |
| 2021-08-10 | 4,025 | 4,160 | 3,990 | 4,135 | 18,000 | 2,067.50 |
| 2021-08-06 | 4,015 | 4,125 | 3,995 | 4,080 | 22,300 | 2,040 |
| 2021-08-05 | 4,145 | 4,220 | 4,050 | 4,050 | 23,000 | 2,025 |
| 2021-08-04 | 4,265 | 4,320 | 4,160 | 4,160 | 25,000 | 2,080 |
| 2021-08-03 | 4,225 | 4,395 | 4,225 | 4,275 | 26,700 | 2,137.50 |
| 2021-08-02 | 4,260 | 4,345 | 4,240 | 4,290 | 16,100 | 2,145 |
| 2021-07-30 | 4,400 | 4,400 | 4,240 | 4,370 | 26,600 | 2,185 |
| 2021-07-29 | 4,160 | 4,465 | 4,040 | 4,440 | 48,400 | 2,220 |
| 2021-07-28 | 4,300 | 4,375 | 4,145 | 4,200 | 34,700 | 2,100 |
| 2021-07-27 | 4,400 | 4,410 | 4,315 | 4,400 | 15,300 | 2,200 |
| 2021-07-26 | 4,580 | 4,580 | 4,415 | 4,420 | 39,900 | 2,210 |
| 2021-07-21 | 4,550 | 4,590 | 4,505 | 4,505 | 34,700 | 2,252.50 |
| 2021-07-20 | 4,550 | 4,645 | 4,500 | 4,505 | 64,400 | 2,252.50 |
| 2021-07-19 | 4,505 | 4,610 | 4,390 | 4,505 | 63,400 | 2,252.50 |
| 2021-07-16 | 4,260 | 4,400 | 4,230 | 4,385 | 25,800 | 2,192.50 |
| 2021-07-15 | 4,350 | 4,575 | 4,330 | 4,330 | 63,400 | 2,165 |
| 2021-07-14 | 4,340 | 4,660 | 4,300 | 4,575 | 114,200 | 2,287.50 |
| 2021-07-13 | 4,190 | 4,255 | 4,165 | 4,200 | 12,500 | 2,100 |
| 2021-07-12 | 4,245 | 4,280 | 4,160 | 4,225 | 17,500 | 2,112.50 |
| 2021-07-09 | 4,090 | 4,270 | 4,030 | 4,215 | 22,600 | 2,107.50 |
| 2021-07-08 | 4,395 | 4,395 | 4,130 | 4,160 | 40,400 | 2,080 |
| 2021-07-07 | 4,420 | 4,460 | 4,340 | 4,445 | 32,600 | 2,222.50 |
| 2021-07-06 | 4,365 | 4,640 | 4,355 | 4,505 | 49,800 | 2,252.50 |
| 2021-07-05 | 4,405 | 4,455 | 4,315 | 4,405 | 24,500 | 2,202.50 |
| 2021-07-02 | 4,410 | 4,515 | 4,295 | 4,405 | 53,300 | 2,202.50 |
| 2021-07-01 | 4,410 | 4,695 | 4,320 | 4,535 | 131,100 | 2,267.50 |
| 2021-06-30 | 4,210 | 4,265 | 4,145 | 4,200 | 18,100 | 2,100 |
| 2021-06-29 | 4,300 | 4,315 | 4,100 | 4,140 | 29,700 | 2,070 |
| 2021-06-28 | 4,225 | 4,335 | 4,160 | 4,270 | 31,200 | 2,135 |
| 2021-06-25 | 4,205 | 4,280 | 4,070 | 4,185 | 67,500 | 2,092.50 |
| 2021-06-24 | 3,895 | 4,525 | 3,895 | 4,340 | 276,600 | 2,170 |
| 2021-06-23 | 3,835 | 3,890 | 3,815 | 3,825 | 7,800 | 1,912.50 |
| 2021-06-22 | 3,855 | 3,885 | 3,825 | 3,865 | 6,400 | 1,932.50 |
| 2021-06-21 | 3,820 | 3,890 | 3,770 | 3,805 | 10,800 | 1,902.50 |
| 2021-06-18 | 3,950 | 4,080 | 3,890 | 3,925 | 18,400 | 1,962.50 |
| 2021-06-17 | 4,050 | 4,060 | 3,935 | 3,980 | 11,600 | 1,990 |
| 2021-06-16 | 3,890 | 4,040 | 3,885 | 4,020 | 22,100 | 2,010 |
| 2021-06-15 | 3,815 | 3,890 | 3,800 | 3,885 | 6,000 | 1,942.50 |
| 2021-06-14 | 3,795 | 3,835 | 3,745 | 3,815 | 10,600 | 1,907.50 |
| 2021-06-11 | 3,870 | 3,875 | 3,790 | 3,795 | 12,600 | 1,897.50 |
| 2021-06-10 | 3,895 | 3,920 | 3,815 | 3,870 | 10,000 | 1,935 |
| 2021-06-09 | 3,920 | 3,950 | 3,900 | 3,910 | 12,400 | 1,955 |
| 2021-06-08 | 4,000 | 4,025 | 3,950 | 3,960 | 18,200 | 1,980 |
| 2021-06-07 | 3,955 | 4,070 | 3,910 | 4,005 | 20,000 | 2,002.50 |
| 2021-06-04 | 4,110 | 4,125 | 3,885 | 3,885 | 24,500 | 1,942.50 |
| 2021-06-03 | 4,005 | 4,225 | 3,990 | 4,115 | 25,200 | 2,057.50 |
| 2021-06-02 | 4,020 | 4,020 | 3,950 | 4,005 | 9,400 | 2,002.50 |
| 2021-06-01 | 3,985 | 4,030 | 3,960 | 3,990 | 7,900 | 1,995 |
| 2021-05-31 | 4,095 | 4,100 | 4,000 | 4,000 | 7,100 | 2,000 |
| 2021-05-28 | 4,025 | 4,085 | 4,000 | 4,025 | 4,500 | 2,012.50 |
| 2021-05-27 | 4,100 | 4,120 | 3,980 | 4,015 | 12,700 | 2,007.50 |
| 2021-05-26 | 4,095 | 4,150 | 4,050 | 4,095 | 19,000 | 2,047.50 |
| 2021-05-25 | 3,990 | 4,140 | 3,945 | 4,100 | 19,300 | 2,050 |
| 2021-05-24 | 4,010 | 4,060 | 3,885 | 3,920 | 13,000 | 1,960 |
| 2021-05-21 | 4,140 | 4,150 | 4,000 | 4,000 | 19,800 | 2,000 |
| 2021-05-20 | 3,805 | 4,120 | 3,805 | 4,040 | 27,600 | 2,020 |
| 2021-05-19 | 3,650 | 3,945 | 3,650 | 3,875 | 22,700 | 1,937.50 |
| 2021-05-18 | 3,650 | 3,775 | 3,625 | 3,775 | 18,500 | 1,887.50 |
| 2021-05-17 | 3,915 | 3,960 | 3,605 | 3,660 | 37,400 | 1,830 |
| 2021-05-14 | 3,890 | 3,960 | 3,820 | 3,950 | 17,100 | 1,975 |
| 2021-05-13 | 4,000 | 4,000 | 3,795 | 3,805 | 47,300 | 1,902.50 |
| 2021-05-12 | 4,135 | 4,215 | 3,915 | 3,995 | 48,400 | 1,997.50 |
| 2021-05-11 | 4,230 | 4,300 | 4,110 | 4,110 | 29,800 | 2,055 |
| 2021-05-10 | 4,290 | 4,340 | 4,235 | 4,300 | 18,500 | 2,150 |
| 2021-05-07 | 4,270 | 4,375 | 4,225 | 4,290 | 13,400 | 2,145 |
| 2021-05-06 | 4,420 | 4,425 | 4,280 | 4,280 | 25,000 | 2,140 |
| 2021-04-30 | 4,510 | 4,565 | 4,445 | 4,445 | 21,100 | 2,222.50 |
| 2021-04-28 | 4,615 | 4,640 | 4,515 | 4,555 | 19,800 | 2,277.50 |
| 2021-04-27 | 4,750 | 4,830 | 4,585 | 4,615 | 22,900 | 2,307.50 |
| 2021-04-26 | 4,720 | 4,800 | 4,700 | 4,735 | 19,900 | 2,367.50 |
| 2021-04-23 | 4,810 | 4,810 | 4,700 | 4,720 | 37,500 | 2,360 |
| 2021-04-22 | 4,860 | 4,960 | 4,835 | 4,860 | 21,900 | 2,430 |
| 2021-04-21 | 4,835 | 4,910 | 4,800 | 4,800 | 47,800 | 2,400 |
| 2021-04-20 | 4,990 | 5,100 | 4,880 | 4,935 | 66,600 | 2,467.50 |
| 2021-04-19 | 5,270 | 5,490 | 5,140 | 5,150 | 92,100 | 2,575 |
| 2021-04-16 | 4,890 | 5,230 | 4,730 | 5,170 | 128,100 | 2,585 |
| 2021-04-15 | 4,910 | 5,040 | 4,740 | 4,770 | 137,400 | 2,385 |
| 2021-04-14 | 5,410 | 5,490 | 5,230 | 5,240 | 68,300 | 2,620 |
| 2021-04-13 | 5,000 | 5,390 | 5,000 | 5,310 | 77,900 | 2,655 |
| 2021-04-12 | 5,200 | 5,310 | 4,940 | 5,050 | 64,000 | 2,525 |
| 2021-04-09 | 5,380 | 5,440 | 5,220 | 5,280 | 71,200 | 2,640 |
| 2021-04-08 | 5,600 | 5,600 | 5,390 | 5,430 | 72,200 | 2,715 |
| 2021-04-07 | 5,640 | 5,850 | 5,460 | 5,620 | 246,800 | 2,810 |
| 2021-04-06 | 5,320 | 5,850 | 5,150 | 5,340 | 335,300 | 2,670 |
| 2021-04-05 | 4,970 | 5,530 | 4,970 | 5,510 | 403,700 | 2,755 |
| 2021-04-02 | 5,060 | 5,060 | 4,715 | 4,830 | 246,200 | 2,415 |
| 2021-04-01 | 4,580 | 5,070 | 4,540 | 5,070 | 283,300 | 2,535 |
| 2021-03-31 | 4,145 | 4,450 | 4,105 | 4,365 | 58,200 | 2,182.50 |
| 2021-03-30 | 4,140 | 4,260 | 4,080 | 4,105 | 20,100 | 2,052.50 |
| 2021-03-29 | 4,180 | 4,265 | 4,080 | 4,110 | 34,700 | 2,055 |
| 2021-03-26 | 4,015 | 4,160 | 3,995 | 4,110 | 21,900 | 2,055 |
| 2021-03-25 | 4,115 | 4,115 | 3,930 | 4,060 | 22,800 | 2,030 |
| 2021-03-24 | 4,125 | 4,200 | 3,970 | 4,005 | 40,800 | 2,002.50 |
| 2021-03-23 | 4,260 | 4,380 | 4,170 | 4,170 | 21,400 | 2,085 |
| 2021-03-22 | 4,240 | 4,350 | 4,215 | 4,245 | 23,300 | 2,122.50 |
| 2021-03-19 | 4,280 | 4,380 | 4,160 | 4,240 | 26,300 | 2,120 |
| 2021-03-18 | 4,315 | 4,355 | 4,255 | 4,305 | 26,900 | 2,152.50 |
| 2021-03-17 | 4,345 | 4,350 | 4,225 | 4,290 | 14,300 | 2,145 |
| 2021-03-16 | 4,390 | 4,500 | 4,300 | 4,320 | 17,700 | 2,160 |
| 2021-03-15 | 4,450 | 4,455 | 4,355 | 4,375 | 22,000 | 2,187.50 |
| 2021-03-12 | 4,300 | 4,465 | 4,230 | 4,460 | 42,700 | 2,230 |
| 2021-03-11 | 4,350 | 4,400 | 4,115 | 4,270 | 34,800 | 2,135 |
| 2021-03-10 | 4,220 | 4,535 | 4,200 | 4,350 | 55,800 | 2,175 |
| 2021-03-09 | 3,990 | 4,240 | 3,985 | 4,170 | 34,700 | 2,085 |
| 2021-03-08 | 4,110 | 4,270 | 4,010 | 4,045 | 33,800 | 2,022.50 |
| 2021-03-05 | 4,165 | 4,210 | 3,970 | 4,130 | 45,500 | 2,065 |
| 2021-03-04 | 4,250 | 4,320 | 4,135 | 4,235 | 41,800 | 2,117.50 |
| 2021-03-03 | 4,495 | 4,495 | 4,275 | 4,295 | 32,800 | 2,147.50 |
| 2021-03-02 | 4,610 | 4,695 | 4,460 | 4,535 | 20,200 | 2,267.50 |
| 2021-03-01 | 4,575 | 4,635 | 4,400 | 4,590 | 35,300 | 2,295 |
| 2021-02-26 | 4,320 | 4,675 | 4,250 | 4,505 | 65,600 | 2,252.50 |
| 2021-02-25 | 4,690 | 4,710 | 4,515 | 4,530 | 48,200 | 2,265 |
| 2021-02-24 | 4,935 | 4,950 | 4,565 | 4,640 | 73,500 | 2,320 |
| 2021-02-22 | 4,880 | 5,050 | 4,880 | 5,010 | 30,600 | 2,505 |
| 2021-02-19 | 4,780 | 5,020 | 4,715 | 4,820 | 43,100 | 2,410 |
| 2021-02-18 | 5,110 | 5,150 | 4,850 | 4,850 | 52,300 | 2,425 |
| 2021-02-17 | 5,260 | 5,290 | 5,100 | 5,100 | 36,600 | 2,550 |
| 2021-02-16 | 5,150 | 5,360 | 5,080 | 5,310 | 38,200 | 2,655 |
| 2021-02-15 | 5,230 | 5,400 | 5,120 | 5,130 | 45,100 | 2,565 |
| 2021-02-12 | 5,350 | 5,350 | 5,070 | 5,110 | 65,700 | 2,555 |
| 2021-02-10 | 5,550 | 5,560 | 5,300 | 5,390 | 49,700 | 2,695 |
| 2021-02-09 | 5,520 | 5,530 | 5,450 | 5,510 | 23,700 | 2,755 |
| 2021-02-08 | 5,550 | 5,620 | 5,500 | 5,520 | 37,000 | 2,760 |
| 2021-02-05 | 5,600 | 5,610 | 5,500 | 5,590 | 20,300 | 2,795 |
| 2021-02-04 | 5,560 | 5,620 | 5,500 | 5,550 | 28,100 | 2,775 |
| 2021-02-03 | 5,650 | 5,690 | 5,520 | 5,570 | 46,000 | 2,785 |
| 2021-02-02 | 5,670 | 5,750 | 5,580 | 5,620 | 23,300 | 2,810 |
| 2021-02-01 | 5,590 | 5,700 | 5,500 | 5,580 | 30,400 | 2,790 |
| 2021-01-29 | 5,740 | 5,810 | 5,570 | 5,620 | 51,700 | 2,810 |
| 2021-01-28 | 5,690 | 5,850 | 5,660 | 5,700 | 62,600 | 2,850 |
| 2021-01-27 | 6,060 | 6,160 | 5,880 | 5,890 | 69,900 | 2,945 |
| 2021-01-26 | 6,080 | 6,290 | 6,010 | 6,050 | 111,300 | 3,025 |
| 2021-01-25 | 5,880 | 6,410 | 5,740 | 6,130 | 192,300 | 3,065 |
| 2021-01-22 | 5,840 | 6,050 | 5,760 | 5,800 | 106,700 | 2,900 |
| 2021-01-21 | 5,680 | 5,810 | 5,580 | 5,750 | 53,400 | 2,875 |
| 2021-01-20 | 5,720 | 5,750 | 5,600 | 5,620 | 51,100 | 2,810 |
| 2021-01-19 | 5,790 | 5,800 | 5,650 | 5,690 | 44,600 | 2,845 |
| 2021-01-18 | 5,770 | 5,880 | 5,700 | 5,760 | 54,000 | 2,880 |
| 2021-01-15 | 5,620 | 5,990 | 5,580 | 5,860 | 204,200 | 2,930 |
| 2021-01-14 | 6,290 | 6,420 | 6,200 | 6,420 | 104,300 | 3,210 |
| 2021-01-13 | 5,900 | 6,190 | 5,900 | 6,190 | 50,500 | 3,095 |
| 2021-01-12 | 5,790 | 6,030 | 5,700 | 6,000 | 86,400 | 3,000 |
| 2021-01-08 | 6,400 | 6,470 | 5,900 | 6,020 | 104,000 | 3,010 |
| 2021-01-07 | 6,510 | 6,650 | 6,250 | 6,400 | 99,600 | 3,200 |
| 2021-01-06 | 6,220 | 6,500 | 6,200 | 6,370 | 105,800 | 3,185 |
| 2021-01-05 | 5,830 | 6,470 | 5,760 | 6,120 | 189,200 | 3,060 |
| 2021-01-04 | 5,730 | 5,830 | 5,540 | 5,770 | 50,200 | 2,885 |
分割・併合履歴 ： [2021-11-29]1株→2株 [2020-11-27]1株→2株
