4356 応用技術(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 | 2,389 | 2,483 | 2,366 | 2,434 | 5,100 | 2,434 |
| 2021-12-29 | 2,360 | 2,489 | 2,300 | 2,489 | 3,700 | 2,489 |
| 2021-12-28 | 4,720 | 4,850 | 4,715 | 4,740 | 3,700 | 2,370 |
| 2021-12-27 | 4,770 | 4,870 | 4,715 | 4,715 | 2,200 | 2,357.50 |
| 2021-12-24 | 4,855 | 4,895 | 4,840 | 4,840 | 3,800 | 2,420 |
| 2021-12-23 | 4,795 | 4,890 | 4,790 | 4,855 | 2,500 | 2,427.50 |
| 2021-12-22 | 4,710 | 4,795 | 4,655 | 4,725 | 5,300 | 2,362.50 |
| 2021-12-21 | 4,545 | 4,770 | 4,480 | 4,705 | 7,100 | 2,352.50 |
| 2021-12-20 | 4,590 | 4,590 | 4,410 | 4,490 | 5,100 | 2,245 |
| 2021-12-17 | 4,545 | 4,675 | 4,525 | 4,610 | 2,600 | 2,305 |
| 2021-12-16 | 4,645 | 4,760 | 4,555 | 4,685 | 5,700 | 2,342.50 |
| 2021-12-15 | 4,605 | 4,685 | 4,505 | 4,505 | 5,100 | 2,252.50 |
| 2021-12-14 | 4,615 | 4,700 | 4,615 | 4,630 | 1,800 | 2,315 |
| 2021-12-13 | 4,905 | 4,905 | 4,650 | 4,755 | 4,300 | 2,377.50 |
| 2021-12-10 | 5,010 | 5,010 | 4,765 | 4,765 | 3,500 | 2,382.50 |
| 2021-12-09 | 4,915 | 5,070 | 4,860 | 5,000 | 5,800 | 2,500 |
| 2021-12-08 | 4,750 | 4,895 | 4,735 | 4,845 | 4,600 | 2,422.50 |
| 2021-12-07 | 4,730 | 4,730 | 4,550 | 4,650 | 6,000 | 2,325 |
| 2021-12-06 | 4,620 | 4,815 | 4,600 | 4,600 | 7,400 | 2,300 |
| 2021-12-03 | 4,970 | 4,970 | 4,630 | 4,760 | 11,800 | 2,380 |
| 2021-12-02 | 5,000 | 5,000 | 4,800 | 4,830 | 4,200 | 2,415 |
| 2021-12-01 | 4,910 | 5,100 | 4,850 | 5,050 | 4,800 | 2,525 |
| 2021-11-30 | 5,360 | 5,360 | 5,000 | 5,000 | 5,100 | 2,500 |
| 2021-11-29 | 5,160 | 5,320 | 5,060 | 5,060 | 7,600 | 2,530 |
| 2021-11-26 | 5,580 | 5,800 | 5,120 | 5,260 | 20,000 | 2,630 |
| 2021-11-25 | 5,230 | 5,480 | 5,180 | 5,480 | 9,200 | 2,740 |
| 2021-11-24 | 5,200 | 5,220 | 5,100 | 5,130 | 6,200 | 2,565 |
| 2021-11-22 | 5,250 | 5,300 | 4,905 | 5,190 | 15,100 | 2,595 |
| 2021-11-19 | 5,520 | 5,520 | 5,130 | 5,280 | 12,000 | 2,640 |
| 2021-11-18 | 5,570 | 5,710 | 5,520 | 5,520 | 2,700 | 2,760 |
| 2021-11-17 | 5,700 | 5,720 | 5,530 | 5,710 | 5,300 | 2,855 |
| 2021-11-16 | 5,950 | 5,950 | 5,710 | 5,710 | 4,900 | 2,855 |
| 2021-11-15 | 6,070 | 6,070 | 5,740 | 5,850 | 8,700 | 2,925 |
| 2021-11-12 | 5,880 | 6,090 | 5,880 | 5,970 | 12,300 | 2,985 |
| 2021-11-11 | 5,800 | 5,880 | 5,690 | 5,880 | 7,300 | 2,940 |
| 2021-11-10 | 5,850 | 5,940 | 5,820 | 5,850 | 3,600 | 2,925 |
| 2021-11-09 | 5,880 | 5,920 | 5,830 | 5,870 | 5,800 | 2,935 |
| 2021-11-08 | 5,950 | 6,010 | 5,840 | 5,900 | 5,500 | 2,950 |
| 2021-11-05 | 6,000 | 6,220 | 5,940 | 5,940 | 13,300 | 2,970 |
| 2021-11-04 | 5,790 | 6,050 | 5,720 | 6,050 | 7,300 | 3,025 |
| 2021-11-02 | 5,630 | 5,790 | 5,630 | 5,790 | 3,600 | 2,895 |
| 2021-11-01 | 5,670 | 5,740 | 5,480 | 5,680 | 10,600 | 2,840 |
| 2021-10-29 | 6,060 | 6,060 | 5,590 | 5,590 | 27,900 | 2,795 |
| 2021-10-28 | 6,020 | 6,350 | 5,820 | 5,870 | 94,300 | 2,935 |
| 2021-10-27 | 5,390 | 5,520 | 5,390 | 5,460 | 6,600 | 2,730 |
| 2021-10-26 | 5,770 | 5,770 | 5,350 | 5,350 | 17,700 | 2,675 |
| 2021-10-25 | 5,300 | 5,900 | 5,200 | 5,830 | 24,900 | 2,915 |
| 2021-10-22 | 5,060 | 5,230 | 5,060 | 5,200 | 4,700 | 2,600 |
| 2021-10-21 | 5,130 | 5,130 | 4,975 | 5,060 | 4,000 | 2,530 |
| 2021-10-20 | 5,130 | 5,230 | 4,915 | 5,130 | 18,000 | 2,565 |
| 2021-10-19 | 5,360 | 5,380 | 5,080 | 5,180 | 14,500 | 2,590 |
| 2021-10-18 | 5,580 | 5,630 | 5,430 | 5,490 | 9,200 | 2,745 |
| 2021-10-15 | 5,700 | 5,700 | 5,510 | 5,690 | 6,600 | 2,845 |
| 2021-10-14 | 5,660 | 5,820 | 5,660 | 5,700 | 3,700 | 2,850 |
| 2021-10-13 | 5,760 | 5,870 | 5,570 | 5,660 | 8,300 | 2,830 |
| 2021-10-12 | 5,780 | 5,780 | 5,400 | 5,660 | 16,600 | 2,830 |
| 2021-10-11 | 5,770 | 6,000 | 5,760 | 5,780 | 16,300 | 2,890 |
| 2021-10-08 | 6,010 | 6,230 | 5,730 | 5,760 | 27,900 | 2,880 |
| 2021-10-07 | 5,630 | 6,030 | 5,630 | 5,870 | 15,900 | 2,935 |
| 2021-10-06 | 5,340 | 5,600 | 5,340 | 5,600 | 8,400 | 2,800 |
| 2021-10-05 | 5,280 | 5,350 | 4,990 | 5,310 | 10,600 | 2,655 |
| 2021-10-04 | 5,370 | 5,380 | 5,100 | 5,320 | 9,000 | 2,660 |
| 2021-10-01 | 5,080 | 5,370 | 5,040 | 5,370 | 7,300 | 2,685 |
| 2021-09-30 | 5,090 | 5,190 | 5,040 | 5,120 | 2,000 | 2,560 |
| 2021-09-29 | 5,070 | 5,120 | 4,990 | 5,090 | 4,400 | 2,545 |
| 2021-09-28 | 4,980 | 5,120 | 4,895 | 5,100 | 3,800 | 2,550 |
| 2021-09-27 | 5,210 | 5,370 | 4,985 | 4,995 | 11,700 | 2,497.50 |
| 2021-09-24 | 4,980 | 5,240 | 4,970 | 5,210 | 18,300 | 2,605 |
| 2021-09-22 | 4,870 | 4,980 | 4,870 | 4,980 | 5,500 | 2,490 |
| 2021-09-21 | 4,590 | 4,960 | 4,590 | 4,885 | 14,500 | 2,442.50 |
| 2021-09-17 | 4,525 | 4,720 | 4,520 | 4,720 | 7,300 | 2,360 |
| 2021-09-16 | 4,535 | 4,595 | 4,490 | 4,595 | 6,600 | 2,297.50 |
| 2021-09-15 | 4,550 | 4,550 | 4,495 | 4,515 | 2,500 | 2,257.50 |
| 2021-09-14 | 4,570 | 4,570 | 4,510 | 4,550 | 2,100 | 2,275 |
| 2021-09-13 | 4,545 | 4,585 | 4,545 | 4,570 | 1,600 | 2,285 |
| 2021-09-10 | 4,575 | 4,595 | 4,515 | 4,545 | 3,800 | 2,272.50 |
| 2021-09-09 | 4,580 | 4,590 | 4,435 | 4,535 | 4,000 | 2,267.50 |
| 2021-09-08 | 4,440 | 4,585 | 4,435 | 4,585 | 1,500 | 2,292.50 |
| 2021-09-07 | 4,595 | 4,595 | 4,540 | 4,580 | 3,800 | 2,290 |
| 2021-09-06 | 4,435 | 4,600 | 4,360 | 4,595 | 8,900 | 2,297.50 |
| 2021-09-03 | 4,385 | 4,450 | 4,385 | 4,435 | 2,100 | 2,217.50 |
| 2021-09-02 | 4,295 | 4,395 | 4,285 | 4,385 | 2,000 | 2,192.50 |
| 2021-09-01 | 4,400 | 4,430 | 4,250 | 4,320 | 3,300 | 2,160 |
| 2021-08-31 | 4,365 | 4,420 | 4,350 | 4,420 | 2,700 | 2,210 |
| 2021-08-30 | 4,400 | 4,460 | 4,350 | 4,400 | 4,300 | 2,200 |
| 2021-08-27 | 4,350 | 4,400 | 4,350 | 4,400 | 1,100 | 2,200 |
| 2021-08-26 | 4,360 | 4,430 | 4,315 | 4,405 | 3,700 | 2,202.50 |
| 2021-08-25 | 4,365 | 4,375 | 4,300 | 4,360 | 2,400 | 2,180 |
| 2021-08-24 | 4,365 | 4,395 | 4,230 | 4,365 | 3,600 | 2,182.50 |
| 2021-08-23 | 4,360 | 4,415 | 4,340 | 4,385 | 3,200 | 2,192.50 |
| 2021-08-20 | 4,255 | 4,405 | 4,250 | 4,360 | 7,500 | 2,180 |
| 2021-08-19 | 4,345 | 4,345 | 4,150 | 4,260 | 15,300 | 2,130 |
| 2021-08-18 | 4,450 | 4,465 | 4,250 | 4,325 | 17,900 | 2,162.50 |
| 2021-08-17 | 4,470 | 4,475 | 4,355 | 4,400 | 12,100 | 2,200 |
| 2021-08-16 | 4,120 | 4,475 | 4,105 | 4,470 | 38,100 | 2,235 |
| 2021-08-13 | 3,895 | 4,125 | 3,880 | 4,055 | 17,700 | 2,027.50 |
| 2021-08-12 | 3,830 | 4,000 | 3,820 | 3,910 | 18,100 | 1,955 |
| 2021-08-11 | 3,930 | 4,200 | 3,815 | 4,040 | 20,900 | 2,020 |
| 2021-08-10 | 3,825 | 3,895 | 3,820 | 3,895 | 3,600 | 1,947.50 |
| 2021-08-06 | 3,925 | 3,925 | 3,860 | 3,875 | 1,300 | 1,937.50 |
| 2021-08-05 | 3,950 | 3,965 | 3,810 | 3,925 | 4,600 | 1,962.50 |
| 2021-08-04 | 3,815 | 3,985 | 3,795 | 3,950 | 4,300 | 1,975 |
| 2021-08-03 | 3,880 | 3,910 | 3,825 | 3,885 | 1,600 | 1,942.50 |
| 2021-08-02 | 3,875 | 3,960 | 3,875 | 3,915 | 2,200 | 1,957.50 |
| 2021-07-30 | 3,825 | 3,890 | 3,825 | 3,875 | 3,000 | 1,937.50 |
| 2021-07-29 | 3,905 | 3,905 | 3,855 | 3,855 | 2,100 | 1,927.50 |
| 2021-07-28 | 3,940 | 3,940 | 3,815 | 3,900 | 4,300 | 1,950 |
| 2021-07-27 | 3,860 | 3,950 | 3,840 | 3,945 | 7,100 | 1,972.50 |
| 2021-07-26 | 3,900 | 3,900 | 3,825 | 3,860 | 6,700 | 1,930 |
| 2021-07-21 | 3,795 | 3,795 | 3,700 | 3,765 | 3,500 | 1,882.50 |
| 2021-07-20 | 3,630 | 3,750 | 3,605 | 3,750 | 6,200 | 1,875 |
| 2021-07-19 | 3,510 | 3,670 | 3,480 | 3,615 | 7,500 | 1,807.50 |
| 2021-07-16 | 3,400 | 3,470 | 3,340 | 3,450 | 8,400 | 1,725 |
| 2021-07-15 | 3,555 | 3,560 | 3,425 | 3,505 | 4,800 | 1,752.50 |
| 2021-07-14 | 3,610 | 3,630 | 3,520 | 3,555 | 2,800 | 1,777.50 |
| 2021-07-13 | 3,735 | 3,735 | 3,640 | 3,640 | 1,800 | 1,820 |
| 2021-07-12 | 3,700 | 3,725 | 3,605 | 3,700 | 2,300 | 1,850 |
| 2021-07-09 | 3,610 | 3,685 | 3,540 | 3,645 | 2,200 | 1,822.50 |
| 2021-07-08 | 3,780 | 3,780 | 3,630 | 3,680 | 3,900 | 1,840 |
| 2021-07-07 | 3,590 | 3,770 | 3,590 | 3,740 | 4,700 | 1,870 |
| 2021-07-06 | 3,525 | 3,635 | 3,500 | 3,630 | 5,400 | 1,815 |
| 2021-07-05 | 3,695 | 3,695 | 3,515 | 3,540 | 8,700 | 1,770 |
| 2021-07-02 | 3,960 | 3,960 | 3,580 | 3,745 | 24,300 | 1,872.50 |
| 2021-07-01 | 3,965 | 4,005 | 3,920 | 3,960 | 5,000 | 1,980 |
| 2021-06-30 | 3,985 | 3,985 | 3,850 | 3,960 | 5,400 | 1,980 |
| 2021-06-29 | 3,885 | 3,985 | 3,855 | 3,985 | 8,100 | 1,992.50 |
| 2021-06-28 | 3,810 | 3,895 | 3,810 | 3,885 | 5,900 | 1,942.50 |
| 2021-06-25 | 3,770 | 3,825 | 3,770 | 3,810 | 2,900 | 1,905 |
| 2021-06-24 | 3,750 | 3,850 | 3,730 | 3,755 | 11,300 | 1,877.50 |
| 2021-06-23 | 3,575 | 3,770 | 3,550 | 3,770 | 8,800 | 1,885 |
| 2021-06-22 | 3,635 | 3,635 | 3,420 | 3,575 | 8,700 | 1,787.50 |
| 2021-06-21 | 3,590 | 3,660 | 3,395 | 3,495 | 11,700 | 1,747.50 |
| 2021-06-18 | 3,650 | 3,700 | 3,605 | 3,625 | 7,700 | 1,812.50 |
| 2021-06-17 | 3,560 | 3,625 | 3,510 | 3,625 | 7,500 | 1,812.50 |
| 2021-06-16 | 3,400 | 3,575 | 3,400 | 3,525 | 14,800 | 1,762.50 |
| 2021-06-15 | 3,290 | 3,375 | 3,250 | 3,365 | 8,000 | 1,682.50 |
| 2021-06-14 | 3,205 | 3,290 | 3,205 | 3,290 | 1,300 | 1,645 |
| 2021-06-11 | 3,195 | 3,255 | 3,195 | 3,240 | 1,500 | 1,620 |
| 2021-06-10 | 3,220 | 3,290 | 3,210 | 3,225 | 2,000 | 1,612.50 |
| 2021-06-09 | 3,305 | 3,325 | 3,275 | 3,295 | 5,200 | 1,647.50 |
| 2021-06-08 | 3,220 | 3,290 | 3,140 | 3,290 | 7,000 | 1,645 |
| 2021-06-07 | 3,370 | 3,370 | 3,205 | 3,245 | 8,300 | 1,622.50 |
| 2021-06-04 | 3,120 | 3,300 | 3,070 | 3,300 | 17,800 | 1,650 |
| 2021-06-03 | 2,995 | 3,145 | 2,995 | 3,140 | 21,800 | 1,570 |
| 2021-06-02 | 2,750 | 3,260 | 2,750 | 2,895 | 37,900 | 1,447.50 |
| 2021-06-01 | 2,742 | 2,779 | 2,730 | 2,759 | 2,000 | 1,379.50 |
| 2021-05-31 | 2,716 | 2,730 | 2,694 | 2,711 | 2,000 | 1,355.50 |
| 2021-05-28 | 2,728 | 2,764 | 2,715 | 2,716 | 2,900 | 1,358 |
| 2021-05-27 | 2,736 | 2,743 | 2,730 | 2,730 | 800 | 1,365 |
| 2021-05-26 | 2,750 | 2,762 | 2,735 | 2,735 | 4,000 | 1,367.50 |
| 2021-05-25 | 2,746 | 2,760 | 2,745 | 2,750 | 700 | 1,375 |
| 2021-05-24 | 2,750 | 2,777 | 2,750 | 2,753 | 2,200 | 1,376.50 |
| 2021-05-21 | 2,795 | 2,795 | 2,750 | 2,750 | 3,800 | 1,375 |
| 2021-05-20 | 2,735 | 2,768 | 2,730 | 2,768 | 1,700 | 1,384 |
| 2021-05-19 | 2,750 | 2,798 | 2,736 | 2,760 | 1,400 | 1,380 |
| 2021-05-18 | 2,800 | 2,800 | 2,732 | 2,745 | 2,000 | 1,372.50 |
| 2021-05-17 | 2,820 | 2,820 | 2,755 | 2,766 | 3,600 | 1,383 |
| 2021-05-14 | 2,875 | 2,877 | 2,723 | 2,824 | 16,600 | 1,412 |
| 2021-05-13 | 2,751 | 2,895 | 2,751 | 2,825 | 50,800 | 1,412.50 |
| 2021-05-12 | 2,516 | 2,520 | 2,411 | 2,465 | 7,000 | 1,232.50 |
| 2021-05-11 | 2,533 | 2,533 | 2,500 | 2,501 | 3,700 | 1,250.50 |
| 2021-05-10 | 2,556 | 2,559 | 2,535 | 2,544 | 3,100 | 1,272 |
| 2021-05-07 | 2,536 | 2,537 | 2,507 | 2,537 | 1,300 | 1,268.50 |
| 2021-05-06 | 2,470 | 2,535 | 2,470 | 2,535 | 7,400 | 1,267.50 |
| 2021-04-30 | 2,446 | 2,496 | 2,446 | 2,493 | 1,500 | 1,246.50 |
| 2021-04-28 | 2,489 | 2,489 | 2,446 | 2,488 | 1,900 | 1,244 |
| 2021-04-27 | 2,441 | 2,500 | 2,441 | 2,491 | 2,300 | 1,245.50 |
| 2021-04-26 | 2,481 | 2,481 | 2,441 | 2,442 | 1,300 | 1,221 |
| 2021-04-23 | 2,434 | 2,483 | 2,404 | 2,481 | 2,700 | 1,240.50 |
| 2021-04-22 | 2,434 | 2,443 | 2,385 | 2,443 | 2,100 | 1,221.50 |
| 2021-04-21 | 2,416 | 2,416 | 2,387 | 2,387 | 1,800 | 1,193.50 |
| 2021-04-20 | 2,447 | 2,447 | 2,417 | 2,417 | 900 | 1,208.50 |
| 2021-04-19 | 2,450 | 2,450 | 2,414 | 2,447 | 2,200 | 1,223.50 |
| 2021-04-16 | 2,462 | 2,462 | 2,412 | 2,449 | 1,400 | 1,224.50 |
| 2021-04-15 | 2,421 | 2,452 | 2,412 | 2,452 | 2,600 | 1,226 |
| 2021-04-14 | 2,458 | 2,460 | 2,433 | 2,452 | 1,000 | 1,226 |
| 2021-04-13 | 2,413 | 2,476 | 2,410 | 2,476 | 2,700 | 1,238 |
| 2021-04-12 | 2,440 | 2,449 | 2,422 | 2,428 | 1,100 | 1,214 |
| 2021-04-09 | 2,425 | 2,440 | 2,425 | 2,440 | 900 | 1,220 |
| 2021-04-08 | 2,427 | 2,468 | 2,417 | 2,422 | 1,700 | 1,211 |
| 2021-04-07 | 2,480 | 2,480 | 2,427 | 2,427 | 1,600 | 1,213.50 |
| 2021-04-06 | 2,485 | 2,485 | 2,435 | 2,480 | 700 | 1,240 |
| 2021-04-05 | 2,469 | 2,485 | 2,460 | 2,485 | 1,200 | 1,242.50 |
| 2021-04-02 | 2,421 | 2,449 | 2,417 | 2,449 | 1,100 | 1,224.50 |
| 2021-04-01 | 2,459 | 2,460 | 2,433 | 2,460 | 2,200 | 1,230 |
| 2021-03-31 | 2,402 | 2,447 | 2,402 | 2,430 | 1,400 | 1,215 |
| 2021-03-30 | 2,425 | 2,425 | 2,402 | 2,402 | 300 | 1,201 |
| 2021-03-29 | 2,392 | 2,425 | 2,354 | 2,425 | 2,100 | 1,212.50 |
| 2021-03-26 | 2,386 | 2,400 | 2,386 | 2,390 | 1,400 | 1,195 |
| 2021-03-25 | 2,361 | 2,410 | 2,361 | 2,386 | 1,800 | 1,193 |
| 2021-03-24 | 2,434 | 2,434 | 2,322 | 2,344 | 4,700 | 1,172 |
| 2021-03-23 | 2,484 | 2,485 | 2,437 | 2,437 | 3,500 | 1,218.50 |
| 2021-03-22 | 2,489 | 2,489 | 2,456 | 2,458 | 1,600 | 1,229 |
| 2021-03-19 | 2,489 | 2,490 | 2,470 | 2,490 | 400 | 1,245 |
| 2021-03-18 | 2,468 | 2,502 | 2,468 | 2,481 | 5,800 | 1,240.50 |
| 2021-03-17 | 2,472 | 2,482 | 2,460 | 2,475 | 2,000 | 1,237.50 |
| 2021-03-16 | 2,487 | 2,495 | 2,461 | 2,482 | 2,300 | 1,241 |
| 2021-03-15 | 2,480 | 2,493 | 2,451 | 2,489 | 4,300 | 1,244.50 |
| 2021-03-12 | 2,448 | 2,449 | 2,417 | 2,445 | 3,200 | 1,222.50 |
| 2021-03-11 | 2,419 | 2,437 | 2,401 | 2,411 | 1,100 | 1,205.50 |
| 2021-03-10 | 2,343 | 2,420 | 2,343 | 2,420 | 1,700 | 1,210 |
| 2021-03-09 | 2,359 | 2,376 | 2,296 | 2,376 | 2,300 | 1,188 |
| 2021-03-08 | 2,288 | 2,400 | 2,288 | 2,291 | 6,900 | 1,145.50 |
| 2021-03-05 | 2,281 | 2,302 | 2,200 | 2,281 | 8,000 | 1,140.50 |
| 2021-03-04 | 2,413 | 2,413 | 2,267 | 2,281 | 8,300 | 1,140.50 |
| 2021-03-03 | 2,363 | 2,398 | 2,360 | 2,363 | 3,900 | 1,181.50 |
| 2021-03-02 | 2,395 | 2,395 | 2,370 | 2,377 | 2,500 | 1,188.50 |
| 2021-03-01 | 2,426 | 2,445 | 2,378 | 2,378 | 24,800 | 1,189 |
| 2021-02-26 | 2,417 | 2,418 | 2,363 | 2,417 | 4,300 | 1,208.50 |
| 2021-02-25 | 2,391 | 2,441 | 2,391 | 2,417 | 1,900 | 1,208.50 |
| 2021-02-24 | 2,444 | 2,444 | 2,377 | 2,386 | 3,900 | 1,193 |
| 2021-02-22 | 2,447 | 2,469 | 2,425 | 2,469 | 1,300 | 1,234.50 |
| 2021-02-19 | 2,400 | 2,400 | 2,323 | 2,398 | 4,800 | 1,199 |
| 2021-02-18 | 2,520 | 2,521 | 2,372 | 2,372 | 21,500 | 1,186 |
| 2021-02-17 | 2,505 | 2,548 | 2,504 | 2,522 | 5,000 | 1,261 |
| 2021-02-16 | 2,616 | 2,616 | 2,485 | 2,519 | 23,800 | 1,259.50 |
| 2021-02-15 | 2,684 | 2,684 | 2,615 | 2,616 | 6,500 | 1,308 |
| 2021-02-12 | 2,690 | 2,697 | 2,632 | 2,651 | 3,500 | 1,325.50 |
| 2021-02-10 | 2,708 | 2,708 | 2,643 | 2,663 | 5,500 | 1,331.50 |
| 2021-02-09 | 2,763 | 2,766 | 2,650 | 2,658 | 7,600 | 1,329 |
| 2021-02-08 | 2,700 | 2,748 | 2,626 | 2,722 | 29,400 | 1,361 |
| 2021-02-05 | 2,874 | 2,913 | 2,856 | 2,910 | 5,100 | 1,455 |
| 2021-02-04 | 2,922 | 2,922 | 2,780 | 2,874 | 3,300 | 1,437 |
| 2021-02-03 | 2,850 | 2,930 | 2,849 | 2,930 | 5,000 | 1,465 |
| 2021-02-02 | 2,812 | 2,869 | 2,766 | 2,766 | 4,200 | 1,383 |
| 2021-02-01 | 2,779 | 2,883 | 2,720 | 2,847 | 8,600 | 1,423.50 |
| 2021-01-29 | 2,851 | 2,853 | 2,707 | 2,774 | 12,700 | 1,387 |
| 2021-01-28 | 2,820 | 2,879 | 2,820 | 2,879 | 2,300 | 1,439.50 |
| 2021-01-27 | 2,900 | 2,933 | 2,888 | 2,900 | 2,000 | 1,450 |
| 2021-01-26 | 2,891 | 2,939 | 2,890 | 2,923 | 4,000 | 1,461.50 |
| 2021-01-25 | 2,887 | 2,940 | 2,869 | 2,891 | 8,100 | 1,445.50 |
| 2021-01-22 | 2,822 | 2,887 | 2,810 | 2,887 | 6,900 | 1,443.50 |
| 2021-01-21 | 2,698 | 2,791 | 2,691 | 2,788 | 8,100 | 1,394 |
| 2021-01-20 | 2,709 | 2,709 | 2,660 | 2,660 | 5,900 | 1,330 |
| 2021-01-19 | 2,594 | 2,669 | 2,584 | 2,669 | 2,800 | 1,334.50 |
| 2021-01-18 | 2,591 | 2,591 | 2,557 | 2,557 | 2,200 | 1,278.50 |
| 2021-01-15 | 2,629 | 2,629 | 2,569 | 2,591 | 1,800 | 1,295.50 |
| 2021-01-14 | 2,630 | 2,630 | 2,567 | 2,587 | 6,200 | 1,293.50 |
| 2021-01-13 | 2,609 | 2,637 | 2,609 | 2,630 | 2,000 | 1,315 |
| 2021-01-12 | 2,626 | 2,640 | 2,626 | 2,639 | 1,600 | 1,319.50 |
| 2021-01-08 | 2,614 | 2,661 | 2,614 | 2,648 | 3,900 | 1,324 |
| 2021-01-07 | 2,714 | 2,714 | 2,620 | 2,624 | 3,700 | 1,312 |
| 2021-01-06 | 2,663 | 2,663 | 2,632 | 2,632 | 2,000 | 1,316 |
| 2021-01-05 | 2,696 | 2,696 | 2,630 | 2,663 | 7,100 | 1,331.50 |
| 2021-01-04 | 2,715 | 2,715 | 2,674 | 2,696 | 4,900 | 1,348 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
