4369 (株)トリケミカル研究所 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 | 3,570 | 3,660 | 3,560 | 3,645 | 105,200 | 3,645 |
| 2021-12-29 | 3,605 | 3,650 | 3,565 | 3,615 | 98,400 | 3,615 |
| 2021-12-28 | 3,665 | 3,675 | 3,590 | 3,615 | 152,700 | 3,615 |
| 2021-12-27 | 3,690 | 3,695 | 3,600 | 3,620 | 93,700 | 3,620 |
| 2021-12-24 | 3,715 | 3,745 | 3,680 | 3,680 | 125,300 | 3,680 |
| 2021-12-23 | 3,735 | 3,740 | 3,680 | 3,715 | 83,300 | 3,715 |
| 2021-12-22 | 3,725 | 3,735 | 3,660 | 3,725 | 126,900 | 3,725 |
| 2021-12-21 | 3,590 | 3,680 | 3,530 | 3,670 | 158,700 | 3,670 |
| 2021-12-20 | 3,555 | 3,580 | 3,485 | 3,495 | 111,800 | 3,495 |
| 2021-12-17 | 3,585 | 3,615 | 3,550 | 3,565 | 139,300 | 3,565 |
| 2021-12-16 | 3,720 | 3,735 | 3,635 | 3,655 | 167,400 | 3,655 |
| 2021-12-15 | 3,620 | 3,690 | 3,605 | 3,610 | 111,700 | 3,610 |
| 2021-12-14 | 3,735 | 3,735 | 3,635 | 3,675 | 119,500 | 3,675 |
| 2021-12-13 | 3,800 | 3,850 | 3,715 | 3,735 | 134,200 | 3,735 |
| 2021-12-10 | 3,835 | 3,835 | 3,730 | 3,785 | 165,200 | 3,785 |
| 2021-12-09 | 3,800 | 3,895 | 3,785 | 3,860 | 359,200 | 3,860 |
| 2021-12-08 | 3,720 | 3,805 | 3,720 | 3,790 | 317,500 | 3,790 |
| 2021-12-07 | 3,540 | 3,715 | 3,535 | 3,710 | 279,200 | 3,710 |
| 2021-12-06 | 3,560 | 3,590 | 3,440 | 3,505 | 180,700 | 3,505 |
| 2021-12-03 | 3,745 | 3,745 | 3,490 | 3,550 | 331,700 | 3,550 |
| 2021-12-02 | 3,700 | 3,800 | 3,650 | 3,765 | 419,800 | 3,765 |
| 2021-12-01 | 3,430 | 3,755 | 3,410 | 3,725 | 499,500 | 3,725 |
| 2021-11-30 | 3,565 | 3,590 | 3,480 | 3,500 | 312,600 | 3,500 |
| 2021-11-29 | 3,450 | 3,550 | 3,415 | 3,460 | 171,900 | 3,460 |
| 2021-11-26 | 3,570 | 3,580 | 3,455 | 3,520 | 167,900 | 3,520 |
| 2021-11-25 | 3,615 | 3,630 | 3,540 | 3,620 | 104,000 | 3,620 |
| 2021-11-24 | 3,710 | 3,710 | 3,495 | 3,545 | 233,100 | 3,545 |
| 2021-11-22 | 3,745 | 3,765 | 3,705 | 3,710 | 139,400 | 3,710 |
| 2021-11-19 | 3,660 | 3,720 | 3,625 | 3,710 | 136,100 | 3,710 |
| 2021-11-18 | 3,680 | 3,695 | 3,605 | 3,665 | 138,400 | 3,665 |
| 2021-11-17 | 3,650 | 3,705 | 3,640 | 3,690 | 165,500 | 3,690 |
| 2021-11-16 | 3,600 | 3,630 | 3,565 | 3,625 | 159,600 | 3,625 |
| 2021-11-15 | 3,535 | 3,600 | 3,535 | 3,600 | 164,800 | 3,600 |
| 2021-11-12 | 3,480 | 3,530 | 3,480 | 3,515 | 83,000 | 3,515 |
| 2021-11-11 | 3,385 | 3,485 | 3,380 | 3,465 | 74,700 | 3,465 |
| 2021-11-10 | 3,360 | 3,450 | 3,350 | 3,435 | 87,400 | 3,435 |
| 2021-11-09 | 3,410 | 3,455 | 3,390 | 3,390 | 89,400 | 3,390 |
| 2021-11-08 | 3,480 | 3,480 | 3,405 | 3,430 | 78,400 | 3,430 |
| 2021-11-05 | 3,510 | 3,535 | 3,435 | 3,455 | 86,400 | 3,455 |
| 2021-11-04 | 3,485 | 3,490 | 3,440 | 3,490 | 100,100 | 3,490 |
| 2021-11-02 | 3,480 | 3,480 | 3,405 | 3,425 | 101,800 | 3,425 |
| 2021-11-01 | 3,475 | 3,515 | 3,440 | 3,505 | 126,900 | 3,505 |
| 2021-10-29 | 3,430 | 3,435 | 3,325 | 3,405 | 147,400 | 3,405 |
| 2021-10-28 | 3,405 | 3,460 | 3,370 | 3,430 | 355,500 | 3,430 |
| 2021-10-27 | 3,395 | 3,415 | 3,365 | 3,395 | 97,400 | 3,395 |
| 2021-10-26 | 3,405 | 3,430 | 3,360 | 3,425 | 122,800 | 3,425 |
| 2021-10-25 | 3,265 | 3,365 | 3,255 | 3,350 | 126,300 | 3,350 |
| 2021-10-22 | 3,260 | 3,365 | 3,220 | 3,330 | 138,700 | 3,330 |
| 2021-10-21 | 3,350 | 3,360 | 3,260 | 3,260 | 103,000 | 3,260 |
| 2021-10-20 | 3,470 | 3,480 | 3,365 | 3,365 | 105,000 | 3,365 |
| 2021-10-19 | 3,410 | 3,470 | 3,410 | 3,410 | 102,300 | 3,410 |
| 2021-10-18 | 3,340 | 3,390 | 3,310 | 3,385 | 109,100 | 3,385 |
| 2021-10-15 | 3,210 | 3,360 | 3,210 | 3,350 | 144,700 | 3,350 |
| 2021-10-14 | 3,120 | 3,175 | 3,100 | 3,170 | 126,900 | 3,170 |
| 2021-10-13 | 3,120 | 3,160 | 3,090 | 3,090 | 116,000 | 3,090 |
| 2021-10-12 | 3,195 | 3,215 | 3,120 | 3,140 | 153,100 | 3,140 |
| 2021-10-11 | 3,155 | 3,200 | 3,080 | 3,155 | 212,800 | 3,155 |
| 2021-10-08 | 3,200 | 3,220 | 3,145 | 3,155 | 207,100 | 3,155 |
| 2021-10-07 | 3,055 | 3,190 | 3,055 | 3,115 | 169,400 | 3,115 |
| 2021-10-06 | 3,135 | 3,195 | 3,025 | 3,070 | 266,400 | 3,070 |
| 2021-10-05 | 3,055 | 3,105 | 2,972 | 3,065 | 461,400 | 3,065 |
| 2021-10-04 | 3,330 | 3,355 | 3,110 | 3,125 | 386,200 | 3,125 |
| 2021-10-01 | 3,355 | 3,415 | 3,305 | 3,345 | 246,900 | 3,345 |
| 2021-09-30 | 3,485 | 3,485 | 3,335 | 3,390 | 314,100 | 3,390 |
| 2021-09-29 | 3,575 | 3,585 | 3,490 | 3,525 | 252,900 | 3,525 |
| 2021-09-28 | 3,690 | 3,690 | 3,565 | 3,620 | 155,600 | 3,620 |
| 2021-09-27 | 3,770 | 3,780 | 3,685 | 3,720 | 147,200 | 3,720 |
| 2021-09-24 | 3,790 | 3,795 | 3,745 | 3,775 | 192,800 | 3,775 |
| 2021-09-22 | 3,745 | 3,760 | 3,675 | 3,740 | 241,600 | 3,740 |
| 2021-09-21 | 3,520 | 3,725 | 3,520 | 3,690 | 222,700 | 3,690 |
| 2021-09-17 | 3,665 | 3,680 | 3,635 | 3,675 | 175,200 | 3,675 |
| 2021-09-16 | 3,740 | 3,755 | 3,610 | 3,645 | 250,200 | 3,645 |
| 2021-09-15 | 3,780 | 3,805 | 3,715 | 3,755 | 209,200 | 3,755 |
| 2021-09-14 | 3,805 | 3,840 | 3,775 | 3,810 | 250,500 | 3,810 |
| 2021-09-13 | 3,670 | 3,795 | 3,670 | 3,790 | 275,700 | 3,790 |
| 2021-09-10 | 3,635 | 3,720 | 3,620 | 3,720 | 293,600 | 3,720 |
| 2021-09-09 | 3,630 | 3,640 | 3,575 | 3,595 | 228,400 | 3,595 |
| 2021-09-08 | 3,595 | 3,700 | 3,575 | 3,680 | 292,700 | 3,680 |
| 2021-09-07 | 3,660 | 3,665 | 3,555 | 3,605 | 391,000 | 3,605 |
| 2021-09-06 | 3,515 | 3,645 | 3,475 | 3,635 | 507,700 | 3,635 |
| 2021-09-03 | 3,395 | 3,465 | 3,315 | 3,445 | 355,100 | 3,445 |
| 2021-09-02 | 3,330 | 3,415 | 3,320 | 3,370 | 294,900 | 3,370 |
| 2021-09-01 | 3,390 | 3,465 | 3,280 | 3,310 | 712,500 | 3,310 |
| 2021-08-31 | 3,465 | 3,515 | 3,405 | 3,505 | 321,500 | 3,505 |
| 2021-08-30 | 3,440 | 3,470 | 3,400 | 3,465 | 253,300 | 3,465 |
| 2021-08-27 | 3,280 | 3,380 | 3,260 | 3,375 | 175,600 | 3,375 |
| 2021-08-26 | 3,250 | 3,325 | 3,240 | 3,300 | 143,300 | 3,300 |
| 2021-08-25 | 3,215 | 3,265 | 3,190 | 3,220 | 125,800 | 3,220 |
| 2021-08-24 | 3,200 | 3,250 | 3,200 | 3,230 | 100,400 | 3,230 |
| 2021-08-23 | 3,115 | 3,180 | 3,110 | 3,180 | 112,000 | 3,180 |
| 2021-08-20 | 3,125 | 3,165 | 3,080 | 3,100 | 159,700 | 3,100 |
| 2021-08-19 | 3,140 | 3,210 | 3,120 | 3,135 | 103,400 | 3,135 |
| 2021-08-18 | 3,105 | 3,205 | 3,070 | 3,200 | 141,100 | 3,200 |
| 2021-08-17 | 3,190 | 3,225 | 3,125 | 3,125 | 148,200 | 3,125 |
| 2021-08-16 | 3,325 | 3,325 | 3,200 | 3,230 | 183,000 | 3,230 |
| 2021-08-13 | 3,315 | 3,340 | 3,295 | 3,325 | 126,700 | 3,325 |
| 2021-08-12 | 3,260 | 3,310 | 3,220 | 3,310 | 130,100 | 3,310 |
| 2021-08-11 | 3,285 | 3,290 | 3,215 | 3,250 | 136,800 | 3,250 |
| 2021-08-10 | 3,300 | 3,310 | 3,250 | 3,285 | 174,200 | 3,285 |
| 2021-08-06 | 3,235 | 3,315 | 3,235 | 3,310 | 246,200 | 3,310 |
| 2021-08-05 | 3,185 | 3,300 | 3,185 | 3,235 | 260,500 | 3,235 |
| 2021-08-04 | 3,150 | 3,175 | 3,125 | 3,160 | 159,100 | 3,160 |
| 2021-08-03 | 3,140 | 3,155 | 3,120 | 3,150 | 154,700 | 3,150 |
| 2021-08-02 | 3,060 | 3,140 | 3,055 | 3,140 | 156,200 | 3,140 |
| 2021-07-30 | 3,050 | 3,065 | 2,998 | 3,025 | 125,500 | 3,025 |
| 2021-07-29 | 2,946 | 3,055 | 2,940 | 3,055 | 198,000 | 3,055 |
| 2021-07-28 | 3,050 | 3,050 | 2,918 | 2,940 | 172,000 | 2,940 |
| 2021-07-27 | 3,010 | 3,050 | 2,997 | 3,020 | 131,400 | 3,020 |
| 2021-07-26 | 3,000 | 3,040 | 2,984 | 3,005 | 163,800 | 3,005 |
| 2021-07-21 | 2,994 | 3,025 | 2,948 | 2,968 | 230,900 | 2,968 |
| 2021-07-20 | 2,938 | 2,996 | 2,914 | 2,914 | 255,400 | 2,914 |
| 2021-07-19 | 2,982 | 3,010 | 2,941 | 2,956 | 297,500 | 2,956 |
| 2021-07-16 | 3,010 | 3,060 | 2,998 | 3,035 | 135,200 | 3,035 |
| 2021-07-15 | 3,100 | 3,110 | 3,020 | 3,025 | 146,600 | 3,025 |
| 2021-07-14 | 3,100 | 3,160 | 3,080 | 3,115 | 149,900 | 3,115 |
| 2021-07-13 | 3,170 | 3,175 | 3,115 | 3,130 | 148,400 | 3,130 |
| 2021-07-12 | 3,190 | 3,205 | 3,135 | 3,140 | 157,000 | 3,140 |
| 2021-07-09 | 3,080 | 3,130 | 3,020 | 3,120 | 292,200 | 3,120 |
| 2021-07-08 | 3,115 | 3,175 | 3,115 | 3,140 | 161,500 | 3,140 |
| 2021-07-07 | 3,105 | 3,145 | 3,085 | 3,125 | 161,200 | 3,125 |
| 2021-07-06 | 3,170 | 3,185 | 3,125 | 3,125 | 125,400 | 3,125 |
| 2021-07-05 | 3,170 | 3,230 | 3,150 | 3,160 | 139,600 | 3,160 |
| 2021-07-02 | 3,215 | 3,215 | 3,155 | 3,175 | 233,300 | 3,175 |
| 2021-07-01 | 3,250 | 3,280 | 3,215 | 3,220 | 174,800 | 3,220 |
| 2021-06-30 | 3,260 | 3,300 | 3,240 | 3,290 | 184,700 | 3,290 |
| 2021-06-29 | 3,280 | 3,300 | 3,240 | 3,240 | 200,900 | 3,240 |
| 2021-06-28 | 3,345 | 3,345 | 3,275 | 3,275 | 212,200 | 3,275 |
| 2021-06-25 | 3,390 | 3,400 | 3,360 | 3,360 | 115,300 | 3,360 |
| 2021-06-24 | 3,370 | 3,390 | 3,330 | 3,370 | 103,600 | 3,370 |
| 2021-06-23 | 3,445 | 3,455 | 3,375 | 3,390 | 98,000 | 3,390 |
| 2021-06-22 | 3,340 | 3,410 | 3,305 | 3,410 | 168,500 | 3,410 |
| 2021-06-21 | 3,320 | 3,365 | 3,285 | 3,290 | 230,800 | 3,290 |
| 2021-06-18 | 3,495 | 3,535 | 3,400 | 3,400 | 175,400 | 3,400 |
| 2021-06-17 | 3,485 | 3,510 | 3,435 | 3,505 | 137,600 | 3,505 |
| 2021-06-16 | 3,505 | 3,535 | 3,465 | 3,535 | 142,200 | 3,535 |
| 2021-06-15 | 3,480 | 3,540 | 3,425 | 3,525 | 182,200 | 3,525 |
| 2021-06-14 | 3,425 | 3,465 | 3,365 | 3,450 | 181,900 | 3,450 |
| 2021-06-11 | 3,485 | 3,485 | 3,385 | 3,415 | 217,800 | 3,415 |
| 2021-06-10 | 3,475 | 3,525 | 3,455 | 3,485 | 198,300 | 3,485 |
| 2021-06-09 | 3,520 | 3,525 | 3,440 | 3,465 | 207,800 | 3,465 |
| 2021-06-08 | 3,670 | 3,675 | 3,540 | 3,550 | 217,200 | 3,550 |
| 2021-06-07 | 3,840 | 3,840 | 3,650 | 3,660 | 301,900 | 3,660 |
| 2021-06-04 | 3,700 | 3,820 | 3,640 | 3,775 | 382,300 | 3,775 |
| 2021-06-03 | 3,525 | 3,685 | 3,525 | 3,685 | 372,600 | 3,685 |
| 2021-06-02 | 3,645 | 3,660 | 3,475 | 3,495 | 395,000 | 3,495 |
| 2021-06-01 | 3,505 | 3,660 | 3,350 | 3,650 | 549,900 | 3,650 |
| 2021-05-31 | 3,540 | 3,560 | 3,405 | 3,435 | 345,600 | 3,435 |
| 2021-05-28 | 3,540 | 3,545 | 3,475 | 3,525 | 180,700 | 3,525 |
| 2021-05-27 | 3,525 | 3,540 | 3,460 | 3,470 | 224,200 | 3,470 |
| 2021-05-26 | 3,450 | 3,510 | 3,445 | 3,500 | 142,100 | 3,500 |
| 2021-05-25 | 3,440 | 3,460 | 3,395 | 3,415 | 183,000 | 3,415 |
| 2021-05-24 | 3,395 | 3,435 | 3,350 | 3,390 | 179,100 | 3,390 |
| 2021-05-21 | 3,445 | 3,475 | 3,410 | 3,430 | 145,600 | 3,430 |
| 2021-05-20 | 3,310 | 3,445 | 3,310 | 3,435 | 131,900 | 3,435 |
| 2021-05-19 | 3,305 | 3,385 | 3,270 | 3,335 | 151,200 | 3,335 |
| 2021-05-18 | 3,255 | 3,365 | 3,255 | 3,355 | 150,800 | 3,355 |
| 2021-05-17 | 3,405 | 3,415 | 3,240 | 3,275 | 211,800 | 3,275 |
| 2021-05-14 | 3,300 | 3,370 | 3,270 | 3,350 | 201,400 | 3,350 |
| 2021-05-13 | 3,300 | 3,340 | 3,225 | 3,270 | 282,200 | 3,270 |
| 2021-05-12 | 3,500 | 3,555 | 3,350 | 3,385 | 269,500 | 3,385 |
| 2021-05-11 | 3,595 | 3,600 | 3,460 | 3,475 | 220,100 | 3,475 |
| 2021-05-10 | 3,710 | 3,710 | 3,645 | 3,655 | 84,400 | 3,655 |
| 2021-05-07 | 3,670 | 3,775 | 3,665 | 3,695 | 132,300 | 3,695 |
| 2021-05-06 | 3,710 | 3,715 | 3,650 | 3,680 | 159,300 | 3,680 |
| 2021-04-30 | 3,715 | 3,730 | 3,640 | 3,650 | 187,000 | 3,650 |
| 2021-04-28 | 3,740 | 3,815 | 3,725 | 3,775 | 125,500 | 3,775 |
| 2021-04-27 | 3,835 | 3,840 | 3,735 | 3,735 | 125,100 | 3,735 |
| 2021-04-26 | 3,725 | 3,890 | 3,685 | 3,845 | 236,700 | 3,845 |
| 2021-04-23 | 3,680 | 3,745 | 3,665 | 3,665 | 115,800 | 3,665 |
| 2021-04-22 | 3,700 | 3,760 | 3,700 | 3,750 | 165,500 | 3,750 |
| 2021-04-21 | 3,720 | 3,760 | 3,635 | 3,645 | 218,900 | 3,645 |
| 2021-04-20 | 3,810 | 3,845 | 3,760 | 3,780 | 171,200 | 3,780 |
| 2021-04-19 | 3,795 | 3,895 | 3,760 | 3,865 | 183,700 | 3,865 |
| 2021-04-16 | 3,840 | 3,885 | 3,785 | 3,805 | 171,200 | 3,805 |
| 2021-04-15 | 3,760 | 3,830 | 3,720 | 3,810 | 179,100 | 3,810 |
| 2021-04-14 | 3,845 | 3,885 | 3,785 | 3,850 | 182,900 | 3,850 |
| 2021-04-13 | 3,830 | 3,925 | 3,765 | 3,865 | 184,600 | 3,865 |
| 2021-04-12 | 4,005 | 4,040 | 3,850 | 3,860 | 294,700 | 3,860 |
| 2021-04-09 | 4,045 | 4,070 | 3,970 | 3,985 | 292,600 | 3,985 |
| 2021-04-08 | 4,040 | 4,065 | 3,960 | 4,000 | 274,500 | 4,000 |
| 2021-04-07 | 3,860 | 4,065 | 3,820 | 4,045 | 391,000 | 4,045 |
| 2021-04-06 | 4,115 | 4,140 | 3,900 | 3,925 | 587,000 | 3,925 |
| 2021-04-05 | 4,040 | 4,125 | 3,990 | 4,085 | 759,000 | 4,085 |
| 2021-04-02 | 3,900 | 3,995 | 3,805 | 3,940 | 835,000 | 3,940 |
| 2021-04-01 | 3,600 | 3,735 | 3,590 | 3,725 | 526,200 | 3,725 |
| 2021-03-31 | 3,560 | 3,605 | 3,500 | 3,525 | 170,000 | 3,525 |
| 2021-03-30 | 3,500 | 3,560 | 3,460 | 3,535 | 265,900 | 3,535 |
| 2021-03-29 | 3,560 | 3,580 | 3,445 | 3,490 | 313,100 | 3,490 |
| 2021-03-26 | 3,440 | 3,490 | 3,410 | 3,470 | 224,600 | 3,470 |
| 2021-03-25 | 3,420 | 3,435 | 3,310 | 3,380 | 318,100 | 3,380 |
| 2021-03-24 | 3,355 | 3,470 | 3,330 | 3,385 | 400,800 | 3,385 |
| 2021-03-23 | 3,465 | 3,535 | 3,415 | 3,420 | 306,100 | 3,420 |
| 2021-03-22 | 3,425 | 3,465 | 3,380 | 3,425 | 396,700 | 3,425 |
| 2021-03-19 | 3,520 | 3,530 | 3,410 | 3,465 | 350,300 | 3,465 |
| 2021-03-18 | 3,480 | 3,540 | 3,465 | 3,520 | 413,700 | 3,520 |
| 2021-03-17 | 3,420 | 3,480 | 3,330 | 3,410 | 413,400 | 3,410 |
| 2021-03-16 | 3,455 | 3,495 | 3,340 | 3,485 | 809,600 | 3,485 |
| 2021-03-15 | 3,790 | 3,790 | 3,620 | 3,665 | 294,700 | 3,665 |
| 2021-03-12 | 3,615 | 3,755 | 3,610 | 3,740 | 254,900 | 3,740 |
| 2021-03-11 | 3,520 | 3,560 | 3,440 | 3,545 | 158,600 | 3,545 |
| 2021-03-10 | 3,620 | 3,645 | 3,510 | 3,520 | 176,400 | 3,520 |
| 2021-03-09 | 3,515 | 3,565 | 3,395 | 3,480 | 344,200 | 3,480 |
| 2021-03-08 | 3,745 | 3,750 | 3,540 | 3,570 | 173,800 | 3,570 |
| 2021-03-05 | 3,580 | 3,685 | 3,505 | 3,675 | 254,400 | 3,675 |
| 2021-03-04 | 3,645 | 3,720 | 3,585 | 3,650 | 320,900 | 3,650 |
| 2021-03-03 | 3,740 | 3,780 | 3,675 | 3,740 | 232,800 | 3,740 |
| 2021-03-02 | 3,890 | 3,945 | 3,760 | 3,780 | 234,600 | 3,780 |
| 2021-03-01 | 3,800 | 3,875 | 3,780 | 3,830 | 250,800 | 3,830 |
| 2021-02-26 | 3,765 | 3,850 | 3,745 | 3,800 | 442,900 | 3,800 |
| 2021-02-25 | 4,060 | 4,080 | 3,880 | 3,905 | 551,400 | 3,905 |
| 2021-02-24 | 4,120 | 4,170 | 3,985 | 3,990 | 563,300 | 3,990 |
| 2021-02-22 | 4,155 | 4,300 | 4,135 | 4,250 | 286,800 | 4,250 |
| 2021-02-19 | 4,065 | 4,180 | 3,995 | 4,130 | 295,400 | 4,130 |
| 2021-02-18 | 4,150 | 4,215 | 4,125 | 4,125 | 1,090,600 | 4,125 |
| 2021-02-17 | 4,180 | 4,285 | 4,140 | 4,250 | 316,400 | 4,250 |
| 2021-02-16 | 4,145 | 4,245 | 4,090 | 4,185 | 377,000 | 4,185 |
| 2021-02-15 | 4,145 | 4,220 | 4,120 | 4,170 | 234,300 | 4,170 |
| 2021-02-12 | 4,195 | 4,265 | 4,090 | 4,130 | 292,800 | 4,130 |
| 2021-02-10 | 4,180 | 4,205 | 4,115 | 4,130 | 256,100 | 4,130 |
| 2021-02-09 | 4,005 | 4,225 | 3,980 | 4,185 | 470,300 | 4,185 |
| 2021-02-08 | 4,215 | 4,215 | 4,065 | 4,140 | 357,500 | 4,140 |
| 2021-02-05 | 4,180 | 4,260 | 4,150 | 4,245 | 229,900 | 4,245 |
| 2021-02-04 | 4,340 | 4,340 | 4,080 | 4,155 | 412,900 | 4,155 |
| 2021-02-03 | 4,515 | 4,540 | 4,350 | 4,370 | 286,900 | 4,370 |
| 2021-02-02 | 4,335 | 4,465 | 4,250 | 4,460 | 324,200 | 4,460 |
| 2021-02-01 | 4,200 | 4,390 | 4,120 | 4,265 | 291,300 | 4,265 |
| 2021-01-29 | 4,530 | 4,625 | 4,260 | 4,320 | 560,000 | 4,320 |
| 2021-01-28 | 4,200 | 4,500 | 4,200 | 4,380 | 415,300 | 4,380 |
| 2021-01-27 | 17,340 | 17,500 | 17,200 | 17,430 | 60,400 | 4,357.50 |
| 2021-01-26 | 17,490 | 17,940 | 17,270 | 17,310 | 94,400 | 4,327.50 |
| 2021-01-25 | 17,450 | 17,700 | 17,200 | 17,490 | 68,000 | 4,372.50 |
| 2021-01-22 | 17,470 | 17,470 | 17,070 | 17,160 | 116,300 | 4,290 |
| 2021-01-21 | 18,430 | 18,430 | 17,320 | 17,560 | 211,900 | 4,390 |
| 2021-01-20 | 18,180 | 18,390 | 17,900 | 18,230 | 163,600 | 4,557.50 |
| 2021-01-19 | 16,960 | 17,800 | 16,910 | 17,750 | 171,800 | 4,437.50 |
| 2021-01-18 | 16,850 | 17,140 | 16,470 | 16,800 | 240,400 | 4,200 |
| 2021-01-15 | 18,380 | 18,700 | 17,240 | 17,500 | 285,600 | 4,375 |
| 2021-01-14 | 20,000 | 20,170 | 17,690 | 18,180 | 415,900 | 4,545 |
| 2021-01-13 | 18,710 | 19,320 | 18,310 | 19,300 | 190,000 | 4,825 |
| 2021-01-12 | 17,500 | 17,950 | 17,200 | 17,910 | 85,800 | 4,477.50 |
| 2021-01-08 | 17,280 | 17,800 | 17,250 | 17,460 | 101,800 | 4,365 |
| 2021-01-07 | 17,020 | 17,250 | 16,750 | 17,140 | 81,200 | 4,285 |
| 2021-01-06 | 17,230 | 17,260 | 16,770 | 16,980 | 70,800 | 4,245 |
| 2021-01-05 | 16,660 | 17,170 | 16,600 | 17,090 | 81,700 | 4,272.50 |
| 2021-01-04 | 17,000 | 17,040 | 16,500 | 16,740 | 93,500 | 4,185 |
分割・併合履歴 ： [2021-01-28]1株→4株
