4169 ENECHANGE(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 | 2,162 | 2,197 | 1,953 | 1,992 | 1,054,400 | 1,992 |
| 2021-12-29 | 2,188 | 2,232 | 2,010 | 2,215 | 721,600 | 2,215 |
| 2021-12-28 | 4,290 | 4,585 | 4,280 | 4,445 | 435,900 | 2,222.50 |
| 2021-12-27 | 4,875 | 4,970 | 4,385 | 4,430 | 486,000 | 2,215 |
| 2021-12-24 | 5,090 | 5,150 | 4,730 | 4,870 | 911,500 | 2,435 |
| 2021-12-23 | 4,400 | 4,890 | 4,400 | 4,840 | 888,800 | 2,420 |
| 2021-12-22 | 4,050 | 4,550 | 3,960 | 4,395 | 936,100 | 2,197.50 |
| 2021-12-21 | 4,205 | 4,225 | 3,805 | 4,050 | 677,800 | 2,025 |
| 2021-12-20 | 3,950 | 4,125 | 3,860 | 3,995 | 707,900 | 1,997.50 |
| 2021-12-17 | 4,155 | 4,215 | 3,770 | 3,915 | 938,200 | 1,957.50 |
| 2021-12-16 | 4,290 | 4,430 | 4,080 | 4,280 | 1,306,200 | 2,140 |
| 2021-12-15 | 4,020 | 4,820 | 3,810 | 4,080 | 3,175,400 | 2,040 |
| 2021-12-14 | 4,770 | 4,820 | 4,160 | 4,160 | 1,459,900 | 2,080 |
| 2021-12-13 | 5,050 | 5,240 | 4,775 | 4,860 | 930,400 | 2,430 |
| 2021-12-10 | 5,510 | 5,630 | 5,070 | 5,170 | 646,600 | 2,585 |
| 2021-12-09 | 5,720 | 5,950 | 5,590 | 5,590 | 590,600 | 2,795 |
| 2021-12-08 | 6,110 | 6,160 | 5,590 | 5,730 | 1,136,400 | 2,865 |
| 2021-12-07 | 6,500 | 6,550 | 5,870 | 6,070 | 496,200 | 3,035 |
| 2021-12-06 | 7,090 | 7,130 | 5,730 | 6,300 | 613,600 | 3,150 |
| 2021-12-03 | 7,410 | 7,680 | 7,150 | 7,220 | 316,800 | 3,610 |
| 2021-12-02 | 7,160 | 7,870 | 7,110 | 7,520 | 783,000 | 3,760 |
| 2021-12-01 | 7,190 | 7,380 | 6,670 | 7,090 | 496,800 | 3,545 |
| 2021-11-30 | 6,770 | 7,240 | 6,410 | 7,020 | 887,400 | 3,510 |
| 2021-11-29 | 6,970 | 7,350 | 6,970 | 6,970 | 772,500 | 3,485 |
| 2021-11-26 | 8,170 | 8,590 | 8,070 | 8,470 | 540,500 | 4,235 |
| 2021-11-25 | 8,460 | 8,550 | 7,920 | 8,030 | 345,300 | 4,015 |
| 2021-11-24 | 8,360 | 8,650 | 8,010 | 8,340 | 502,800 | 4,170 |
| 2021-11-22 | 8,460 | 9,180 | 8,330 | 8,510 | 1,075,100 | 4,255 |
| 2021-11-19 | 8,700 | 8,850 | 8,170 | 8,560 | 778,100 | 4,280 |
| 2021-11-18 | 7,960 | 9,070 | 7,900 | 8,420 | 1,168,500 | 4,210 |
| 2021-11-17 | 8,170 | 8,760 | 7,890 | 8,260 | 1,993,300 | 4,130 |
| 2021-11-16 | 7,420 | 7,420 | 7,330 | 7,420 | 264,000 | 3,710 |
| 2021-11-15 | 6,420 | 6,420 | 6,420 | 6,420 | 55,800 | 3,210 |
| 2021-11-12 | 5,510 | 5,680 | 5,290 | 5,420 | 391,800 | 2,710 |
| 2021-11-11 | 5,530 | 5,660 | 5,220 | 5,460 | 321,400 | 2,730 |
| 2021-11-10 | 5,880 | 5,880 | 5,510 | 5,610 | 284,900 | 2,805 |
| 2021-11-09 | 5,880 | 6,050 | 5,820 | 5,880 | 244,600 | 2,940 |
| 2021-11-08 | 6,440 | 6,570 | 5,790 | 5,860 | 537,200 | 2,930 |
| 2021-11-05 | 6,210 | 6,400 | 5,910 | 6,210 | 609,900 | 3,105 |
| 2021-11-04 | 5,740 | 6,380 | 5,740 | 6,120 | 791,200 | 3,060 |
| 2021-11-02 | 5,570 | 6,290 | 5,540 | 5,720 | 1,488,800 | 2,860 |
| 2021-11-01 | 5,380 | 5,420 | 5,170 | 5,290 | 282,600 | 2,645 |
| 2021-10-29 | 5,520 | 5,540 | 5,120 | 5,330 | 374,700 | 2,665 |
| 2021-10-28 | 5,560 | 5,850 | 5,380 | 5,450 | 461,800 | 2,725 |
| 2021-10-27 | 5,630 | 5,680 | 5,380 | 5,510 | 301,500 | 2,755 |
| 2021-10-26 | 5,300 | 5,900 | 5,280 | 5,710 | 622,300 | 2,855 |
| 2021-10-25 | 4,980 | 5,360 | 4,860 | 5,260 | 407,700 | 2,630 |
| 2021-10-22 | 5,200 | 5,450 | 5,120 | 5,150 | 412,600 | 2,575 |
| 2021-10-21 | 5,860 | 5,860 | 5,020 | 5,300 | 1,268,300 | 2,650 |
| 2021-10-20 | 5,680 | 5,900 | 5,550 | 5,870 | 1,067,300 | 2,935 |
| 2021-10-19 | 5,460 | 6,050 | 5,410 | 5,670 | 2,256,900 | 2,835 |
| 2021-10-18 | 5,200 | 5,680 | 5,150 | 5,560 | 2,116,600 | 2,780 |
| 2021-10-15 | 5,100 | 5,220 | 4,860 | 4,995 | 919,600 | 2,497.50 |
| 2021-10-14 | 4,740 | 5,060 | 4,740 | 5,010 | 1,138,900 | 2,505 |
| 2021-10-13 | 4,905 | 5,180 | 4,670 | 4,810 | 2,089,800 | 2,405 |
| 2021-10-12 | 4,350 | 4,830 | 4,345 | 4,775 | 2,492,400 | 2,387.50 |
| 2021-10-11 | 4,340 | 4,355 | 4,085 | 4,180 | 702,200 | 2,090 |
| 2021-10-08 | 4,135 | 4,385 | 3,920 | 4,290 | 1,030,100 | 2,145 |
| 2021-10-07 | 4,180 | 4,415 | 3,865 | 4,045 | 1,523,800 | 2,022.50 |
| 2021-10-06 | 3,975 | 4,245 | 3,915 | 4,050 | 1,123,300 | 2,025 |
| 2021-10-05 | 3,900 | 3,955 | 3,575 | 3,765 | 1,139,200 | 1,882.50 |
| 2021-10-04 | 4,380 | 4,485 | 3,955 | 4,025 | 1,169,700 | 2,012.50 |
| 2021-10-01 | 4,155 | 4,645 | 4,135 | 4,330 | 2,667,900 | 2,165 |
| 2021-09-30 | 3,885 | 4,050 | 3,675 | 3,945 | 784,900 | 1,972.50 |
| 2021-09-29 | 3,390 | 4,140 | 3,380 | 3,915 | 1,563,700 | 1,957.50 |
| 2021-09-28 | 3,555 | 3,565 | 3,325 | 3,440 | 373,400 | 1,720 |
| 2021-09-27 | 3,500 | 3,660 | 3,480 | 3,650 | 314,100 | 1,825 |
| 2021-09-24 | 3,685 | 3,695 | 3,515 | 3,525 | 573,100 | 1,762.50 |
| 2021-09-22 | 3,400 | 3,665 | 3,385 | 3,590 | 451,700 | 1,795 |
| 2021-09-21 | 3,340 | 3,860 | 3,315 | 3,450 | 968,000 | 1,725 |
| 2021-09-17 | 3,700 | 3,715 | 3,510 | 3,545 | 554,300 | 1,772.50 |
| 2021-09-16 | 3,565 | 3,775 | 3,300 | 3,715 | 1,098,200 | 1,857.50 |
| 2021-09-15 | 3,665 | 3,830 | 3,545 | 3,615 | 2,070,100 | 1,807.50 |
| 2021-09-14 | 3,440 | 3,870 | 3,225 | 3,480 | 3,288,700 | 1,740 |
| 2021-09-13 | 3,050 | 3,370 | 3,035 | 3,370 | 774,000 | 1,685 |
| 2021-09-10 | 2,699 | 2,888 | 2,679 | 2,870 | 378,300 | 1,435 |
| 2021-09-09 | 2,868 | 2,870 | 2,601 | 2,671 | 799,800 | 1,335.50 |
| 2021-09-08 | 2,894 | 3,000 | 2,828 | 2,942 | 340,600 | 1,471 |
| 2021-09-07 | 2,925 | 2,980 | 2,716 | 2,889 | 705,000 | 1,444.50 |
| 2021-09-06 | 2,780 | 2,948 | 2,753 | 2,923 | 516,200 | 1,461.50 |
| 2021-09-03 | 2,600 | 2,760 | 2,600 | 2,660 | 394,900 | 1,330 |
| 2021-09-02 | 2,520 | 2,596 | 2,482 | 2,569 | 194,200 | 1,284.50 |
| 2021-09-01 | 2,401 | 2,547 | 2,391 | 2,513 | 250,200 | 1,256.50 |
| 2021-08-31 | 2,370 | 2,430 | 2,360 | 2,385 | 160,900 | 1,192.50 |
| 2021-08-30 | 2,381 | 2,415 | 2,346 | 2,379 | 185,200 | 1,189.50 |
| 2021-08-27 | 2,290 | 2,320 | 2,240 | 2,281 | 140,000 | 1,140.50 |
| 2021-08-26 | 2,302 | 2,340 | 2,222 | 2,300 | 155,000 | 1,150 |
| 2021-08-25 | 2,203 | 2,277 | 2,171 | 2,267 | 194,600 | 1,133.50 |
| 2021-08-24 | 2,100 | 2,200 | 2,100 | 2,173 | 163,600 | 1,086.50 |
| 2021-08-23 | 2,000 | 2,077 | 1,966 | 2,063 | 127,100 | 1,031.50 |
| 2021-08-20 | 1,957 | 1,990 | 1,906 | 1,989 | 96,600 | 994.50 |
| 2021-08-19 | 2,023 | 2,040 | 1,959 | 1,959 | 118,400 | 979.50 |
| 2021-08-18 | 1,880 | 2,015 | 1,854 | 2,010 | 198,500 | 1,005 |
| 2021-08-17 | 1,939 | 1,939 | 1,817 | 1,901 | 128,300 | 950.50 |
| 2021-08-16 | 1,919 | 1,978 | 1,890 | 1,955 | 217,300 | 977.50 |
| 2021-08-13 | 1,848 | 1,901 | 1,810 | 1,884 | 108,000 | 942 |
| 2021-08-12 | 1,832 | 1,844 | 1,790 | 1,826 | 53,500 | 913 |
| 2021-08-11 | 1,766 | 1,832 | 1,764 | 1,792 | 50,900 | 896 |
| 2021-08-10 | 1,715 | 1,775 | 1,668 | 1,772 | 35,600 | 886 |
| 2021-08-06 | 1,721 | 1,730 | 1,683 | 1,715 | 40,100 | 857.50 |
| 2021-08-05 | 1,751 | 1,775 | 1,733 | 1,745 | 31,700 | 872.50 |
| 2021-08-04 | 1,800 | 1,810 | 1,752 | 1,758 | 22,600 | 879 |
| 2021-08-03 | 1,777 | 1,815 | 1,758 | 1,799 | 25,600 | 899.50 |
| 2021-08-02 | 1,771 | 1,774 | 1,720 | 1,763 | 33,700 | 881.50 |
| 2021-07-30 | 1,870 | 1,870 | 1,786 | 1,810 | 52,900 | 905 |
| 2021-07-29 | 1,832 | 1,870 | 1,818 | 1,866 | 23,300 | 933 |
| 2021-07-28 | 1,872 | 1,880 | 1,788 | 1,832 | 54,900 | 916 |
| 2021-07-27 | 1,758 | 1,873 | 1,758 | 1,869 | 94,400 | 934.50 |
| 2021-07-26 | 1,770 | 1,808 | 1,745 | 1,758 | 57,700 | 879 |
| 2021-07-21 | 1,718 | 1,805 | 1,682 | 1,791 | 142,200 | 895.50 |
| 2021-07-20 | 1,688 | 1,842 | 1,668 | 1,691 | 278,500 | 845.50 |
| 2021-07-19 | 1,758 | 1,768 | 1,700 | 1,728 | 106,500 | 864 |
| 2021-07-16 | 1,777 | 1,810 | 1,752 | 1,778 | 67,800 | 889 |
| 2021-07-15 | 1,800 | 1,805 | 1,750 | 1,771 | 505,500 | 885.50 |
| 2021-07-14 | 1,800 | 1,836 | 1,798 | 1,805 | 39,500 | 902.50 |
| 2021-07-13 | 1,826 | 1,864 | 1,801 | 1,802 | 89,900 | 901 |
| 2021-07-12 | 1,815 | 1,879 | 1,811 | 1,856 | 69,000 | 928 |
| 2021-07-09 | 1,800 | 1,846 | 1,775 | 1,845 | 104,200 | 922.50 |
| 2021-07-08 | 1,871 | 1,892 | 1,814 | 1,814 | 121,400 | 907 |
| 2021-07-07 | 1,918 | 1,942 | 1,875 | 1,894 | 66,000 | 947 |
| 2021-07-06 | 1,877 | 1,956 | 1,877 | 1,956 | 119,400 | 978 |
| 2021-07-05 | 1,882 | 1,915 | 1,846 | 1,914 | 148,100 | 957 |
| 2021-07-02 | 1,873 | 1,937 | 1,873 | 1,920 | 109,500 | 960 |
| 2021-07-01 | 1,930 | 1,930 | 1,850 | 1,866 | 624,100 | 933 |
| 2021-06-30 | 2,002 | 2,002 | 1,915 | 1,948 | 257,400 | 974 |
| 2021-06-29 | 2,016 | 2,030 | 1,990 | 2,003 | 107,200 | 1,001.50 |
| 2021-06-28 | 2,011 | 2,039 | 2,002 | 2,016 | 96,500 | 1,008 |
| 2021-06-25 | 2,071 | 2,071 | 2,010 | 2,023 | 121,800 | 1,011.50 |
| 2021-06-24 | 2,080 | 2,086 | 2,038 | 2,061 | 118,900 | 1,030.50 |
| 2021-06-23 | 2,025 | 2,120 | 2,001 | 2,101 | 175,400 | 1,050.50 |
| 2021-06-22 | 2,073 | 2,083 | 2,017 | 2,035 | 126,200 | 1,017.50 |
| 2021-06-21 | 1,994 | 2,043 | 1,956 | 2,023 | 264,500 | 1,011.50 |
| 2021-06-18 | 2,080 | 2,380 | 2,032 | 2,063 | 950,700 | 1,031.50 |
| 2021-06-17 | 2,030 | 2,074 | 2,002 | 2,073 | 128,100 | 1,036.50 |
| 2021-06-16 | 2,025 | 2,090 | 2,025 | 2,048 | 166,000 | 1,024 |
| 2021-06-15 | 2,047 | 2,059 | 2,007 | 2,011 | 174,300 | 1,005.50 |
| 2021-06-14 | 2,070 | 2,078 | 2,016 | 2,065 | 116,900 | 1,032.50 |
| 2021-06-11 | 2,126 | 2,141 | 2,071 | 2,081 | 100,200 | 1,040.50 |
| 2021-06-10 | 2,145 | 2,150 | 2,087 | 2,128 | 76,800 | 1,064 |
| 2021-06-09 | 2,098 | 2,149 | 2,095 | 2,145 | 111,200 | 1,072.50 |
| 2021-06-08 | 2,071 | 2,125 | 2,071 | 2,073 | 81,800 | 1,036.50 |
| 2021-06-07 | 2,081 | 2,101 | 2,047 | 2,067 | 88,700 | 1,033.50 |
| 2021-06-04 | 2,073 | 2,107 | 2,035 | 2,047 | 104,000 | 1,023.50 |
| 2021-06-03 | 2,100 | 2,120 | 2,031 | 2,094 | 173,800 | 1,047 |
| 2021-06-02 | 2,186 | 2,194 | 2,094 | 2,096 | 270,700 | 1,048 |
| 2021-06-01 | 2,260 | 2,294 | 2,170 | 2,185 | 259,800 | 1,092.50 |
| 2021-05-31 | 2,200 | 2,365 | 2,195 | 2,263 | 298,000 | 1,131.50 |
| 2021-05-28 | 2,271 | 2,293 | 2,168 | 2,186 | 195,600 | 1,093 |
| 2021-05-27 | 2,177 | 2,300 | 2,152 | 2,266 | 360,000 | 1,133 |
| 2021-05-26 | 2,216 | 2,238 | 2,130 | 2,150 | 358,400 | 1,075 |
| 2021-05-25 | 2,202 | 2,284 | 2,094 | 2,263 | 957,700 | 1,131.50 |
| 2021-05-24 | 2,070 | 2,088 | 1,986 | 2,044 | 145,300 | 1,022 |
| 2021-05-21 | 2,120 | 2,123 | 2,013 | 2,055 | 179,900 | 1,027.50 |
| 2021-05-20 | 2,052 | 2,115 | 2,035 | 2,096 | 135,400 | 1,048 |
| 2021-05-19 | 2,058 | 2,130 | 2,026 | 2,101 | 167,700 | 1,050.50 |
| 2021-05-18 | 1,968 | 2,184 | 1,955 | 2,134 | 190,400 | 1,067 |
| 2021-05-17 | 2,285 | 2,369 | 1,910 | 2,018 | 875,900 | 1,009 |
| 2021-05-14 | 2,213 | 2,250 | 2,149 | 2,235 | 98,800 | 1,117.50 |
| 2021-05-13 | 2,114 | 2,200 | 2,093 | 2,166 | 103,400 | 1,083 |
| 2021-05-12 | 2,285 | 2,285 | 2,150 | 2,213 | 117,500 | 1,106.50 |
| 2021-05-11 | 2,387 | 2,387 | 2,250 | 2,264 | 107,700 | 1,132 |
| 2021-05-10 | 2,399 | 2,445 | 2,332 | 2,422 | 69,600 | 1,211 |
| 2021-05-07 | 2,338 | 2,419 | 2,324 | 2,348 | 87,300 | 1,174 |
| 2021-05-06 | 2,418 | 2,440 | 2,306 | 2,337 | 103,100 | 1,168.50 |
| 2021-04-30 | 2,407 | 2,499 | 2,384 | 2,422 | 108,800 | 1,211 |
| 2021-04-28 | 2,537 | 2,562 | 2,413 | 2,422 | 198,200 | 1,211 |
| 2021-04-27 | 2,600 | 2,618 | 2,493 | 2,587 | 220,100 | 1,293.50 |
| 2021-04-26 | 2,450 | 2,635 | 2,420 | 2,609 | 228,800 | 1,304.50 |
| 2021-04-23 | 2,450 | 2,648 | 2,450 | 2,470 | 364,100 | 1,235 |
| 2021-04-22 | 2,577 | 2,586 | 2,353 | 2,450 | 359,200 | 1,225 |
| 2021-04-21 | 2,467 | 2,589 | 2,467 | 2,527 | 333,700 | 1,263.50 |
| 2021-04-20 | 2,396 | 2,551 | 2,373 | 2,467 | 273,200 | 1,233.50 |
| 2021-04-19 | 2,340 | 2,482 | 2,320 | 2,446 | 252,000 | 1,223 |
| 2021-04-16 | 2,260 | 2,377 | 2,230 | 2,300 | 184,200 | 1,150 |
| 2021-04-15 | 2,260 | 2,320 | 2,204 | 2,218 | 112,500 | 1,109 |
| 2021-04-14 | 2,219 | 2,307 | 2,193 | 2,278 | 155,100 | 1,139 |
| 2021-04-13 | 2,140 | 2,193 | 2,120 | 2,183 | 115,800 | 1,091.50 |
| 2021-04-12 | 2,300 | 2,317 | 2,055 | 2,127 | 668,700 | 1,063.50 |
| 2021-04-09 | 2,269 | 2,317 | 2,232 | 2,290 | 95,600 | 1,145 |
| 2021-04-08 | 2,304 | 2,304 | 2,202 | 2,246 | 100,200 | 1,123 |
| 2021-04-07 | 2,284 | 2,311 | 2,240 | 2,282 | 58,700 | 1,141 |
| 2021-04-06 | 2,338 | 2,338 | 2,230 | 2,238 | 97,300 | 1,119 |
| 2021-04-05 | 2,361 | 2,378 | 2,281 | 2,293 | 99,300 | 1,146.50 |
| 2021-04-02 | 2,405 | 2,415 | 2,310 | 2,347 | 129,800 | 1,173.50 |
| 2021-04-01 | 2,342 | 2,360 | 2,272 | 2,355 | 138,200 | 1,177.50 |
| 2021-03-31 | 2,258 | 2,337 | 2,180 | 2,292 | 221,500 | 1,146 |
| 2021-03-30 | 2,400 | 2,468 | 2,226 | 2,259 | 409,800 | 1,129.50 |
| 2021-03-29 | 5,050 | 5,050 | 4,700 | 4,705 | 94,700 | 1,176.25 |
| 2021-03-26 | 5,000 | 5,070 | 4,905 | 4,980 | 55,400 | 1,245 |
| 2021-03-25 | 4,920 | 5,030 | 4,760 | 4,960 | 79,600 | 1,240 |
| 2021-03-24 | 4,915 | 5,070 | 4,820 | 4,825 | 90,100 | 1,206.25 |
| 2021-03-23 | 5,180 | 5,310 | 4,925 | 4,930 | 114,800 | 1,232.50 |
| 2021-03-22 | 5,140 | 5,160 | 5,040 | 5,080 | 36,600 | 1,270 |
| 2021-03-19 | 5,210 | 5,400 | 5,170 | 5,210 | 71,000 | 1,302.50 |
| 2021-03-18 | 5,520 | 5,670 | 5,380 | 5,410 | 85,100 | 1,352.50 |
| 2021-03-17 | 5,450 | 5,710 | 5,350 | 5,430 | 135,800 | 1,357.50 |
| 2021-03-16 | 5,150 | 5,580 | 5,110 | 5,420 | 244,600 | 1,355 |
| 2021-03-15 | 5,160 | 5,200 | 4,955 | 5,000 | 116,200 | 1,250 |
| 2021-03-12 | 4,845 | 5,370 | 4,790 | 5,300 | 340,200 | 1,325 |
| 2021-03-11 | 4,740 | 4,760 | 4,620 | 4,670 | 45,800 | 1,167.50 |
| 2021-03-10 | 4,860 | 4,975 | 4,650 | 4,670 | 68,500 | 1,167.50 |
| 2021-03-09 | 4,525 | 4,840 | 4,500 | 4,755 | 86,800 | 1,188.75 |
| 2021-03-08 | 4,735 | 5,000 | 4,555 | 4,555 | 194,200 | 1,138.75 |
| 2021-03-05 | 4,705 | 4,775 | 4,460 | 4,665 | 90,400 | 1,166.25 |
| 2021-03-04 | 4,885 | 4,885 | 4,650 | 4,770 | 167,600 | 1,192.50 |
| 2021-03-03 | 4,980 | 5,040 | 4,710 | 4,940 | 114,600 | 1,235 |
| 2021-03-02 | 5,020 | 5,210 | 4,880 | 4,980 | 133,000 | 1,245 |
| 2021-03-01 | 5,480 | 5,490 | 4,975 | 5,010 | 230,900 | 1,252.50 |
| 2021-02-26 | 5,360 | 5,580 | 5,240 | 5,350 | 161,600 | 1,337.50 |
| 2021-02-25 | 5,500 | 5,710 | 5,360 | 5,650 | 196,200 | 1,412.50 |
| 2021-02-24 | 5,330 | 5,510 | 5,160 | 5,300 | 148,900 | 1,325 |
| 2021-02-22 | 5,620 | 5,640 | 5,380 | 5,390 | 158,300 | 1,347.50 |
| 2021-02-19 | 5,570 | 5,660 | 5,250 | 5,430 | 356,700 | 1,357.50 |
| 2021-02-18 | 5,400 | 6,200 | 5,400 | 5,740 | 1,093,600 | 1,435 |
| 2021-02-17 | 6,010 | 6,120 | 5,320 | 5,350 | 1,027,000 | 1,337.50 |
| 2021-02-16 | 5,090 | 6,040 | 5,090 | 6,040 | 1,104,900 | 1,510 |
| 2021-02-15 | 4,840 | 5,050 | 4,680 | 5,040 | 425,100 | 1,260 |
| 2021-02-12 | 4,505 | 4,665 | 4,450 | 4,495 | 142,700 | 1,123.75 |
| 2021-02-10 | 4,505 | 4,505 | 4,380 | 4,410 | 68,000 | 1,102.50 |
| 2021-02-09 | 4,700 | 4,705 | 4,415 | 4,575 | 100,000 | 1,143.75 |
| 2021-02-08 | 4,770 | 4,820 | 4,605 | 4,650 | 113,000 | 1,162.50 |
| 2021-02-05 | 4,600 | 4,855 | 4,550 | 4,755 | 346,800 | 1,188.75 |
| 2021-02-04 | 4,390 | 4,680 | 4,315 | 4,630 | 272,400 | 1,157.50 |
| 2021-02-03 | 4,680 | 4,950 | 4,385 | 4,405 | 533,600 | 1,101.25 |
| 2021-02-02 | 4,235 | 4,780 | 4,225 | 4,750 | 331,700 | 1,187.50 |
| 2021-02-01 | 4,150 | 4,230 | 4,055 | 4,155 | 72,700 | 1,038.75 |
| 2021-01-29 | 4,350 | 4,500 | 4,005 | 4,080 | 133,100 | 1,020 |
| 2021-01-28 | 4,200 | 4,490 | 4,095 | 4,345 | 269,600 | 1,086.25 |
| 2021-01-27 | 4,590 | 4,615 | 4,250 | 4,310 | 309,400 | 1,077.50 |
| 2021-01-26 | 4,840 | 4,930 | 4,615 | 4,645 | 203,600 | 1,161.25 |
| 2021-01-25 | 5,050 | 5,100 | 4,800 | 4,820 | 585,800 | 1,205 |
| 2021-01-22 | 4,955 | 4,990 | 4,555 | 4,695 | 448,600 | 1,173.75 |
| 2021-01-21 | 5,110 | 5,170 | 4,905 | 5,020 | 322,100 | 1,255 |
| 2021-01-20 | 5,000 | 5,200 | 4,830 | 4,980 | 771,000 | 1,245 |
| 2021-01-19 | 4,895 | 5,270 | 4,805 | 4,990 | 1,368,900 | 1,247.50 |
| 2021-01-18 | 4,515 | 5,180 | 4,215 | 4,965 | 3,306,500 | 1,241.25 |
| 2021-01-15 | 3,810 | 4,515 | 3,800 | 4,515 | 2,074,700 | 1,128.75 |
| 2021-01-14 | 4,050 | 4,070 | 3,810 | 3,815 | 994,200 | 953.75 |
| 2021-01-13 | 4,510 | 4,630 | 4,165 | 4,195 | 1,580,500 | 1,048.75 |
| 2021-01-12 | 4,540 | 4,935 | 4,190 | 4,650 | 2,336,000 | 1,162.50 |
| 2021-01-08 | 5,120 | 5,480 | 4,875 | 4,890 | 1,070,400 | 1,222.50 |
| 2021-01-07 | 5,440 | 5,470 | 4,800 | 5,100 | 1,486,100 | 1,275 |
| 2021-01-06 | 6,500 | 6,770 | 5,310 | 5,440 | 2,777,100 | 1,360 |
| 2021-01-05 | 6,200 | 6,600 | 5,820 | 6,300 | 4,459,000 | 1,575 |
| 2021-01-04 | 5,540 | 5,600 | 5,270 | 5,600 | 746,600 | 1,400 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2021-03-30]1株→2株
