4251 恵和(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 | 5,620 | 6,040 | 5,520 | 6,040 | 199,000 | 3,020 |
| 2021-12-29 | 5,700 | 5,720 | 5,510 | 5,590 | 58,600 | 2,795 |
| 2021-12-28 | 5,510 | 5,750 | 5,440 | 5,650 | 145,200 | 2,825 |
| 2021-12-27 | 5,610 | 5,620 | 5,350 | 5,360 | 57,500 | 2,680 |
| 2021-12-24 | 5,580 | 5,670 | 5,550 | 5,600 | 113,000 | 2,800 |
| 2021-12-23 | 5,550 | 5,630 | 5,430 | 5,500 | 108,100 | 2,750 |
| 2021-12-22 | 5,090 | 5,370 | 5,040 | 5,350 | 76,500 | 2,675 |
| 2021-12-21 | 5,190 | 5,190 | 5,010 | 5,100 | 56,100 | 2,550 |
| 2021-12-20 | 5,200 | 5,260 | 5,110 | 5,110 | 65,200 | 2,555 |
| 2021-12-17 | 5,360 | 5,370 | 5,250 | 5,260 | 52,200 | 2,630 |
| 2021-12-16 | 5,460 | 5,550 | 5,400 | 5,480 | 65,800 | 2,740 |
| 2021-12-15 | 5,350 | 5,370 | 5,210 | 5,260 | 65,900 | 2,630 |
| 2021-12-14 | 5,480 | 5,520 | 5,350 | 5,440 | 99,600 | 2,720 |
| 2021-12-13 | 5,630 | 5,770 | 5,620 | 5,680 | 65,900 | 2,840 |
| 2021-12-10 | 5,780 | 5,810 | 5,570 | 5,620 | 60,500 | 2,810 |
| 2021-12-09 | 6,090 | 6,090 | 5,840 | 5,880 | 65,800 | 2,940 |
| 2021-12-08 | 6,010 | 6,290 | 6,010 | 6,130 | 70,900 | 3,065 |
| 2021-12-07 | 5,790 | 5,860 | 5,610 | 5,850 | 99,300 | 2,925 |
| 2021-12-06 | 6,000 | 6,000 | 5,630 | 5,740 | 57,300 | 2,870 |
| 2021-12-03 | 6,000 | 6,050 | 5,800 | 6,020 | 49,100 | 3,010 |
| 2021-12-02 | 6,010 | 6,080 | 5,850 | 5,920 | 65,800 | 2,960 |
| 2021-12-01 | 6,000 | 6,200 | 5,800 | 6,070 | 69,800 | 3,035 |
| 2021-11-30 | 5,980 | 6,280 | 5,930 | 6,130 | 132,300 | 3,065 |
| 2021-11-29 | 6,210 | 6,350 | 5,620 | 5,690 | 141,800 | 2,845 |
| 2021-11-26 | 6,090 | 6,090 | 5,890 | 6,010 | 62,500 | 3,005 |
| 2021-11-25 | 6,290 | 6,320 | 6,070 | 6,090 | 40,900 | 3,045 |
| 2021-11-24 | 6,360 | 6,380 | 6,070 | 6,140 | 72,400 | 3,070 |
| 2021-11-22 | 6,480 | 6,570 | 6,430 | 6,440 | 36,800 | 3,220 |
| 2021-11-19 | 6,500 | 6,740 | 6,410 | 6,560 | 75,600 | 3,280 |
| 2021-11-18 | 6,440 | 6,440 | 6,290 | 6,400 | 55,100 | 3,200 |
| 2021-11-17 | 6,460 | 6,540 | 6,360 | 6,470 | 101,500 | 3,235 |
| 2021-11-16 | 6,240 | 6,550 | 6,140 | 6,460 | 236,000 | 3,230 |
| 2021-11-15 | 5,570 | 6,070 | 5,570 | 6,060 | 352,500 | 3,030 |
| 2021-11-12 | 5,000 | 5,110 | 4,905 | 5,070 | 73,900 | 2,535 |
| 2021-11-11 | 4,970 | 5,070 | 4,890 | 4,930 | 44,300 | 2,465 |
| 2021-11-10 | 4,980 | 5,050 | 4,945 | 5,010 | 24,400 | 2,505 |
| 2021-11-09 | 5,220 | 5,240 | 4,975 | 4,990 | 64,900 | 2,495 |
| 2021-11-08 | 5,160 | 5,270 | 5,070 | 5,200 | 79,500 | 2,600 |
| 2021-11-05 | 5,050 | 5,190 | 4,985 | 5,100 | 50,800 | 2,550 |
| 2021-11-04 | 5,000 | 5,090 | 4,870 | 5,030 | 62,400 | 2,515 |
| 2021-11-02 | 4,845 | 5,260 | 4,845 | 4,940 | 221,700 | 2,470 |
| 2021-11-01 | 4,760 | 4,820 | 4,690 | 4,775 | 36,900 | 2,387.50 |
| 2021-10-29 | 4,645 | 4,715 | 4,640 | 4,710 | 24,400 | 2,355 |
| 2021-10-28 | 4,560 | 4,685 | 4,560 | 4,675 | 28,200 | 2,337.50 |
| 2021-10-27 | 4,685 | 4,810 | 4,620 | 4,620 | 41,600 | 2,310 |
| 2021-10-26 | 4,595 | 4,715 | 4,575 | 4,680 | 27,300 | 2,340 |
| 2021-10-25 | 4,460 | 4,555 | 4,400 | 4,545 | 24,800 | 2,272.50 |
| 2021-10-22 | 4,385 | 4,560 | 4,380 | 4,500 | 39,800 | 2,250 |
| 2021-10-21 | 4,625 | 4,640 | 4,450 | 4,455 | 73,700 | 2,227.50 |
| 2021-10-20 | 4,900 | 4,900 | 4,620 | 4,625 | 89,400 | 2,312.50 |
| 2021-10-19 | 4,810 | 4,890 | 4,770 | 4,855 | 71,100 | 2,427.50 |
| 2021-10-18 | 4,595 | 4,730 | 4,500 | 4,725 | 95,700 | 2,362.50 |
| 2021-10-15 | 4,345 | 4,500 | 4,320 | 4,500 | 71,700 | 2,250 |
| 2021-10-14 | 4,200 | 4,300 | 4,200 | 4,280 | 72,000 | 2,140 |
| 2021-10-13 | 4,390 | 4,395 | 4,160 | 4,200 | 138,300 | 2,100 |
| 2021-10-12 | 4,530 | 4,575 | 4,475 | 4,495 | 39,800 | 2,247.50 |
| 2021-10-11 | 4,550 | 4,610 | 4,460 | 4,600 | 34,700 | 2,300 |
| 2021-10-08 | 4,625 | 4,710 | 4,575 | 4,620 | 78,000 | 2,310 |
| 2021-10-07 | 4,515 | 4,635 | 4,495 | 4,525 | 48,300 | 2,262.50 |
| 2021-10-06 | 4,570 | 4,735 | 4,435 | 4,515 | 90,800 | 2,257.50 |
| 2021-10-05 | 4,485 | 4,550 | 4,350 | 4,500 | 121,000 | 2,250 |
| 2021-10-04 | 4,910 | 4,935 | 4,520 | 4,530 | 147,000 | 2,265 |
| 2021-10-01 | 5,070 | 5,100 | 4,850 | 4,910 | 131,500 | 2,455 |
| 2021-09-30 | 5,140 | 5,190 | 4,975 | 5,170 | 80,000 | 2,585 |
| 2021-09-29 | 4,975 | 5,170 | 4,955 | 5,120 | 82,700 | 2,560 |
| 2021-09-28 | 5,150 | 5,150 | 5,000 | 5,050 | 58,000 | 2,525 |
| 2021-09-27 | 5,190 | 5,260 | 5,030 | 5,150 | 73,200 | 2,575 |
| 2021-09-24 | 5,150 | 5,250 | 5,140 | 5,200 | 104,100 | 2,600 |
| 2021-09-22 | 5,140 | 5,140 | 4,915 | 5,070 | 91,400 | 2,535 |
| 2021-09-21 | 4,840 | 5,130 | 4,830 | 5,100 | 128,000 | 2,550 |
| 2021-09-17 | 4,725 | 5,020 | 4,725 | 4,980 | 124,600 | 2,490 |
| 2021-09-16 | 4,770 | 4,845 | 4,700 | 4,760 | 41,300 | 2,380 |
| 2021-09-15 | 4,770 | 4,800 | 4,710 | 4,765 | 61,000 | 2,382.50 |
| 2021-09-14 | 4,920 | 4,950 | 4,775 | 4,850 | 114,500 | 2,425 |
| 2021-09-13 | 5,100 | 5,200 | 4,955 | 4,990 | 103,600 | 2,495 |
| 2021-09-10 | 4,720 | 5,040 | 4,705 | 5,040 | 145,600 | 2,520 |
| 2021-09-09 | 4,650 | 4,795 | 4,610 | 4,710 | 56,000 | 2,355 |
| 2021-09-08 | 4,800 | 4,810 | 4,650 | 4,700 | 79,600 | 2,350 |
| 2021-09-07 | 4,825 | 4,830 | 4,610 | 4,765 | 147,600 | 2,382.50 |
| 2021-09-06 | 5,050 | 5,050 | 4,800 | 4,825 | 130,000 | 2,412.50 |
| 2021-09-03 | 4,895 | 5,050 | 4,865 | 4,960 | 206,600 | 2,480 |
| 2021-09-02 | 4,805 | 4,870 | 4,740 | 4,870 | 98,000 | 2,435 |
| 2021-09-01 | 4,795 | 4,900 | 4,735 | 4,840 | 155,300 | 2,420 |
| 2021-08-31 | 4,805 | 4,850 | 4,705 | 4,785 | 110,600 | 2,392.50 |
| 2021-08-30 | 4,890 | 4,925 | 4,695 | 4,795 | 205,800 | 2,397.50 |
| 2021-08-27 | 4,590 | 4,845 | 4,485 | 4,820 | 262,300 | 2,410 |
| 2021-08-26 | 4,420 | 4,580 | 4,420 | 4,530 | 100,500 | 2,265 |
| 2021-08-25 | 4,615 | 4,645 | 4,335 | 4,370 | 139,400 | 2,185 |
| 2021-08-24 | 4,440 | 4,625 | 4,440 | 4,555 | 131,500 | 2,277.50 |
| 2021-08-23 | 4,165 | 4,450 | 4,145 | 4,435 | 145,700 | 2,217.50 |
| 2021-08-20 | 4,245 | 4,305 | 4,070 | 4,215 | 282,900 | 2,107.50 |
| 2021-08-19 | 4,600 | 4,700 | 4,295 | 4,315 | 522,800 | 2,157.50 |
| 2021-08-18 | 4,270 | 4,635 | 4,160 | 4,600 | 611,800 | 2,300 |
| 2021-08-17 | 3,980 | 4,380 | 3,960 | 4,310 | 685,100 | 2,155 |
| 2021-08-16 | 3,820 | 3,950 | 3,525 | 3,840 | 500,900 | 1,920 |
| 2021-08-13 | 3,485 | 3,490 | 3,350 | 3,400 | 59,100 | 1,700 |
| 2021-08-12 | 3,385 | 3,465 | 3,385 | 3,405 | 40,600 | 1,702.50 |
| 2021-08-11 | 3,365 | 3,435 | 3,345 | 3,370 | 29,600 | 1,685 |
| 2021-08-10 | 3,395 | 3,440 | 3,320 | 3,415 | 35,900 | 1,707.50 |
| 2021-08-06 | 3,375 | 3,380 | 3,285 | 3,345 | 38,300 | 1,672.50 |
| 2021-08-05 | 3,400 | 3,425 | 3,335 | 3,335 | 37,500 | 1,667.50 |
| 2021-08-04 | 3,470 | 3,495 | 3,350 | 3,410 | 42,100 | 1,705 |
| 2021-08-03 | 3,490 | 3,540 | 3,445 | 3,450 | 29,800 | 1,725 |
| 2021-08-02 | 3,460 | 3,560 | 3,455 | 3,490 | 37,800 | 1,745 |
| 2021-07-30 | 3,520 | 3,520 | 3,405 | 3,500 | 78,800 | 1,750 |
| 2021-07-29 | 3,365 | 3,595 | 3,365 | 3,520 | 211,200 | 1,760 |
| 2021-07-28 | 3,450 | 3,525 | 3,350 | 3,365 | 69,900 | 1,682.50 |
| 2021-07-27 | 3,410 | 3,475 | 3,400 | 3,460 | 52,700 | 1,730 |
| 2021-07-26 | 3,350 | 3,475 | 3,350 | 3,440 | 52,900 | 1,720 |
| 2021-07-21 | 3,345 | 3,430 | 3,295 | 3,315 | 93,400 | 1,657.50 |
| 2021-07-20 | 3,390 | 3,405 | 3,235 | 3,245 | 117,200 | 1,622.50 |
| 2021-07-19 | 3,535 | 3,585 | 3,430 | 3,460 | 55,800 | 1,730 |
| 2021-07-16 | 3,500 | 3,660 | 3,500 | 3,595 | 72,200 | 1,797.50 |
| 2021-07-15 | 3,660 | 3,665 | 3,495 | 3,525 | 84,200 | 1,762.50 |
| 2021-07-14 | 3,600 | 3,670 | 3,560 | 3,645 | 81,600 | 1,822.50 |
| 2021-07-13 | 3,490 | 3,675 | 3,490 | 3,625 | 144,300 | 1,812.50 |
| 2021-07-12 | 3,560 | 3,570 | 3,395 | 3,485 | 134,100 | 1,742.50 |
| 2021-07-09 | 3,380 | 3,545 | 3,375 | 3,505 | 132,000 | 1,752.50 |
| 2021-07-08 | 3,400 | 3,505 | 3,390 | 3,450 | 99,100 | 1,725 |
| 2021-07-07 | 3,255 | 3,365 | 3,210 | 3,360 | 53,200 | 1,680 |
| 2021-07-06 | 3,215 | 3,315 | 3,215 | 3,255 | 41,700 | 1,627.50 |
| 2021-07-05 | 3,225 | 3,255 | 3,180 | 3,215 | 23,200 | 1,607.50 |
| 2021-07-02 | 3,235 | 3,300 | 3,170 | 3,225 | 55,400 | 1,612.50 |
| 2021-07-01 | 3,305 | 3,305 | 3,210 | 3,220 | 60,300 | 1,610 |
| 2021-06-30 | 3,320 | 3,345 | 3,275 | 3,320 | 34,600 | 1,660 |
| 2021-06-29 | 3,345 | 3,345 | 3,245 | 3,320 | 67,000 | 1,660 |
| 2021-06-28 | 3,320 | 3,445 | 3,285 | 3,370 | 69,200 | 1,685 |
| 2021-06-25 | 3,325 | 3,330 | 3,230 | 3,320 | 66,900 | 1,660 |
| 2021-06-24 | 3,290 | 3,380 | 3,245 | 3,325 | 61,900 | 1,662.50 |
| 2021-06-23 | 3,345 | 3,415 | 3,260 | 3,290 | 79,700 | 1,645 |
| 2021-06-22 | 3,230 | 3,345 | 3,200 | 3,315 | 77,900 | 1,657.50 |
| 2021-06-21 | 3,195 | 3,215 | 3,125 | 3,160 | 122,200 | 1,580 |
| 2021-06-18 | 3,400 | 3,445 | 3,265 | 3,320 | 181,600 | 1,660 |
| 2021-06-17 | 3,220 | 3,365 | 3,170 | 3,355 | 156,400 | 1,677.50 |
| 2021-06-16 | 3,100 | 3,245 | 3,100 | 3,200 | 88,300 | 1,600 |
| 2021-06-15 | 3,030 | 3,165 | 3,010 | 3,145 | 97,400 | 1,572.50 |
| 2021-06-14 | 3,050 | 3,065 | 2,931 | 3,005 | 99,800 | 1,502.50 |
| 2021-06-11 | 3,030 | 3,085 | 3,010 | 3,040 | 68,000 | 1,520 |
| 2021-06-10 | 3,105 | 3,200 | 3,020 | 3,040 | 122,200 | 1,520 |
| 2021-06-09 | 3,185 | 3,345 | 3,090 | 3,100 | 404,200 | 1,550 |
| 2021-06-08 | 3,060 | 3,170 | 2,976 | 2,992 | 179,700 | 1,496 |
| 2021-06-07 | 3,050 | 3,180 | 3,025 | 3,030 | 124,800 | 1,515 |
| 2021-06-04 | 3,050 | 3,090 | 2,958 | 2,997 | 186,300 | 1,498.50 |
| 2021-06-03 | 3,060 | 3,140 | 2,962 | 3,065 | 152,000 | 1,532.50 |
| 2021-06-02 | 3,080 | 3,205 | 3,045 | 3,085 | 184,000 | 1,542.50 |
| 2021-06-01 | 3,080 | 3,145 | 3,010 | 3,085 | 205,000 | 1,542.50 |
| 2021-05-31 | 2,946 | 3,135 | 2,946 | 3,100 | 244,000 | 1,550 |
| 2021-05-28 | 2,860 | 2,975 | 2,789 | 2,945 | 247,300 | 1,472.50 |
| 2021-05-27 | 2,867 | 2,990 | 2,860 | 2,894 | 404,000 | 1,447 |
| 2021-05-26 | 2,685 | 2,874 | 2,679 | 2,867 | 363,500 | 1,433.50 |
| 2021-05-25 | 2,511 | 2,674 | 2,511 | 2,655 | 230,600 | 1,327.50 |
| 2021-05-24 | 2,454 | 2,500 | 2,424 | 2,487 | 132,500 | 1,243.50 |
| 2021-05-21 | 2,331 | 2,426 | 2,287 | 2,404 | 101,000 | 1,202 |
| 2021-05-20 | 2,266 | 2,331 | 2,266 | 2,307 | 40,300 | 1,153.50 |
| 2021-05-19 | 2,285 | 2,340 | 2,266 | 2,287 | 65,600 | 1,143.50 |
| 2021-05-18 | 2,215 | 2,331 | 2,173 | 2,292 | 141,200 | 1,146 |
| 2021-05-17 | 2,396 | 2,406 | 2,143 | 2,168 | 261,200 | 1,084 |
| 2021-05-14 | 2,340 | 2,443 | 2,303 | 2,416 | 145,300 | 1,208 |
| 2021-05-13 | 2,331 | 2,380 | 2,276 | 2,321 | 145,300 | 1,160.50 |
| 2021-05-12 | 2,481 | 2,522 | 2,400 | 2,427 | 126,400 | 1,213.50 |
| 2021-05-11 | 2,500 | 2,528 | 2,456 | 2,499 | 86,400 | 1,249.50 |
| 2021-05-10 | 2,590 | 2,593 | 2,475 | 2,526 | 122,600 | 1,263 |
| 2021-05-07 | 2,629 | 2,638 | 2,570 | 2,570 | 96,300 | 1,285 |
| 2021-05-06 | 2,636 | 2,678 | 2,552 | 2,629 | 72,900 | 1,314.50 |
| 2021-04-30 | 2,625 | 2,689 | 2,605 | 2,656 | 99,000 | 1,328 |
| 2021-04-28 | 2,676 | 2,676 | 2,578 | 2,630 | 166,600 | 1,315 |
| 2021-04-27 | 2,766 | 2,766 | 2,641 | 2,676 | 138,000 | 1,338 |
| 2021-04-26 | 2,748 | 2,810 | 2,715 | 2,766 | 127,200 | 1,383 |
| 2021-04-23 | 2,757 | 2,807 | 2,704 | 2,751 | 270,000 | 1,375.50 |
| 2021-04-22 | 2,575 | 2,835 | 2,570 | 2,795 | 488,200 | 1,397.50 |
| 2021-04-21 | 2,607 | 2,636 | 2,520 | 2,551 | 194,100 | 1,275.50 |
| 2021-04-20 | 2,549 | 2,658 | 2,501 | 2,650 | 151,000 | 1,325 |
| 2021-04-19 | 2,620 | 2,622 | 2,565 | 2,588 | 90,700 | 1,294 |
| 2021-04-16 | 2,566 | 2,634 | 2,539 | 2,628 | 138,400 | 1,314 |
| 2021-04-15 | 2,479 | 2,630 | 2,479 | 2,581 | 162,900 | 1,290.50 |
| 2021-04-14 | 2,434 | 2,550 | 2,434 | 2,525 | 214,800 | 1,262.50 |
| 2021-04-13 | 2,493 | 2,563 | 2,403 | 2,458 | 224,600 | 1,229 |
| 2021-04-12 | 2,672 | 2,739 | 2,440 | 2,496 | 541,800 | 1,248 |
| 2021-04-09 | 2,602 | 2,705 | 2,412 | 2,692 | 626,600 | 1,346 |
| 2021-04-08 | 2,526 | 2,670 | 2,525 | 2,624 | 344,800 | 1,312 |
| 2021-04-07 | 2,449 | 2,520 | 2,438 | 2,515 | 191,800 | 1,257.50 |
| 2021-04-06 | 2,444 | 2,514 | 2,380 | 2,449 | 223,500 | 1,224.50 |
| 2021-04-05 | 2,398 | 2,513 | 2,398 | 2,456 | 303,300 | 1,228 |
| 2021-04-02 | 2,295 | 2,400 | 2,271 | 2,375 | 293,700 | 1,187.50 |
| 2021-04-01 | 2,196 | 2,296 | 2,188 | 2,291 | 246,200 | 1,145.50 |
| 2021-03-31 | 2,117 | 2,196 | 2,101 | 2,182 | 118,400 | 1,091 |
| 2021-03-30 | 2,095 | 2,113 | 2,065 | 2,100 | 37,000 | 1,050 |
| 2021-03-29 | 2,031 | 2,114 | 2,030 | 2,094 | 92,700 | 1,047 |
| 2021-03-26 | 2,004 | 2,028 | 1,975 | 2,008 | 60,500 | 1,004 |
| 2021-03-25 | 2,016 | 2,020 | 1,960 | 2,004 | 92,200 | 1,002 |
| 2021-03-24 | 2,075 | 2,098 | 1,978 | 2,012 | 133,200 | 1,006 |
| 2021-03-23 | 2,190 | 2,217 | 2,095 | 2,101 | 105,400 | 1,050.50 |
| 2021-03-22 | 2,170 | 2,246 | 2,137 | 2,178 | 104,700 | 1,089 |
| 2021-03-19 | 2,150 | 2,196 | 2,122 | 2,168 | 63,000 | 1,084 |
| 2021-03-18 | 2,240 | 2,247 | 2,144 | 2,163 | 86,800 | 1,081.50 |
| 2021-03-17 | 2,202 | 2,237 | 2,189 | 2,225 | 100,900 | 1,112.50 |
| 2021-03-16 | 2,134 | 2,238 | 2,134 | 2,230 | 240,000 | 1,115 |
| 2021-03-15 | 2,133 | 2,223 | 2,097 | 2,128 | 151,900 | 1,064 |
| 2021-03-12 | 2,087 | 2,148 | 2,063 | 2,132 | 119,500 | 1,066 |
| 2021-03-11 | 2,049 | 2,156 | 2,033 | 2,129 | 308,800 | 1,064.50 |
| 2021-03-10 | 2,104 | 2,106 | 2,002 | 2,040 | 184,000 | 1,020 |
| 2021-03-09 | 2,056 | 2,109 | 2,012 | 2,105 | 193,700 | 1,052.50 |
| 2021-03-08 | 2,058 | 2,110 | 2,040 | 2,055 | 176,100 | 1,027.50 |
| 2021-03-05 | 1,974 | 2,070 | 1,966 | 2,044 | 277,600 | 1,022 |
| 2021-03-04 | 1,929 | 2,041 | 1,927 | 2,024 | 208,600 | 1,012 |
| 2021-03-03 | 1,874 | 1,938 | 1,874 | 1,927 | 48,800 | 963.50 |
| 2021-03-02 | 1,894 | 1,918 | 1,854 | 1,874 | 60,700 | 937 |
| 2021-03-01 | 1,910 | 1,914 | 1,881 | 1,898 | 43,500 | 949 |
| 2021-02-26 | 1,886 | 1,933 | 1,846 | 1,929 | 112,700 | 964.50 |
| 2021-02-25 | 1,935 | 1,950 | 1,911 | 1,944 | 81,100 | 972 |
| 2021-02-24 | 1,900 | 1,947 | 1,900 | 1,913 | 83,900 | 956.50 |
| 2021-02-22 | 1,908 | 1,945 | 1,861 | 1,933 | 95,800 | 966.50 |
| 2021-02-19 | 1,920 | 1,920 | 1,826 | 1,835 | 143,000 | 917.50 |
| 2021-02-18 | 1,990 | 2,000 | 1,931 | 1,946 | 109,200 | 973 |
| 2021-02-17 | 2,010 | 2,016 | 1,955 | 1,998 | 145,600 | 999 |
| 2021-02-16 | 2,039 | 2,048 | 1,990 | 2,037 | 153,600 | 1,018.50 |
| 2021-02-15 | 2,070 | 2,150 | 1,985 | 2,012 | 300,700 | 1,006 |
| 2021-02-12 | 2,110 | 2,110 | 2,022 | 2,033 | 169,900 | 1,016.50 |
| 2021-02-10 | 2,134 | 2,175 | 2,090 | 2,114 | 236,400 | 1,057 |
| 2021-02-09 | 2,115 | 2,174 | 2,076 | 2,128 | 172,100 | 1,064 |
| 2021-02-08 | 2,082 | 2,102 | 2,053 | 2,074 | 93,200 | 1,037 |
| 2021-02-05 | 2,074 | 2,138 | 2,062 | 2,080 | 103,700 | 1,040 |
| 2021-02-04 | 2,141 | 2,217 | 2,058 | 2,074 | 307,900 | 1,037 |
| 2021-02-03 | 2,102 | 2,170 | 2,076 | 2,120 | 242,700 | 1,060 |
| 2021-02-02 | 2,015 | 2,098 | 2,000 | 2,091 | 99,400 | 1,045.50 |
| 2021-02-01 | 2,014 | 2,069 | 2,014 | 2,029 | 84,600 | 1,014.50 |
| 2021-01-29 | 1,936 | 2,067 | 1,930 | 2,052 | 277,300 | 1,026 |
| 2021-01-28 | 2,013 | 2,044 | 1,952 | 1,976 | 236,300 | 988 |
| 2021-01-27 | 2,017 | 2,091 | 2,002 | 2,061 | 132,000 | 1,030.50 |
| 2021-01-26 | 2,010 | 2,092 | 2,000 | 2,003 | 97,200 | 1,001.50 |
| 2021-01-25 | 2,039 | 2,039 | 1,997 | 2,003 | 71,200 | 1,001.50 |
| 2021-01-22 | 2,020 | 2,047 | 2,002 | 2,042 | 74,400 | 1,021 |
| 2021-01-21 | 2,023 | 2,040 | 2,003 | 2,030 | 46,400 | 1,015 |
| 2021-01-20 | 2,068 | 2,068 | 2,002 | 2,023 | 70,100 | 1,011.50 |
| 2021-01-19 | 2,107 | 2,115 | 2,049 | 2,068 | 60,700 | 1,034 |
| 2021-01-18 | 2,050 | 2,117 | 2,050 | 2,083 | 84,700 | 1,041.50 |
| 2021-01-15 | 2,057 | 2,073 | 2,007 | 2,051 | 59,800 | 1,025.50 |
| 2021-01-14 | 2,102 | 2,130 | 2,049 | 2,057 | 93,500 | 1,028.50 |
| 2021-01-13 | 2,095 | 2,120 | 2,062 | 2,113 | 70,500 | 1,056.50 |
| 2021-01-12 | 2,140 | 2,170 | 2,091 | 2,095 | 173,500 | 1,047.50 |
| 2021-01-08 | 2,062 | 2,129 | 2,058 | 2,124 | 132,900 | 1,062 |
| 2021-01-07 | 2,117 | 2,149 | 2,042 | 2,048 | 145,000 | 1,024 |
| 2021-01-06 | 2,123 | 2,140 | 2,070 | 2,115 | 137,900 | 1,057.50 |
| 2021-01-05 | 2,015 | 2,180 | 2,000 | 2,070 | 276,500 | 1,035 |
| 2021-01-04 | 2,131 | 2,140 | 2,000 | 2,003 | 162,700 | 1,001.50 |
分割・併合履歴 ： [2022-12-29]1株→2株
