4384 ラクスル(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 | 5,720 | 5,510 | 5,680 | 168,400 | 2,840 |
| 2021-12-29 | 5,790 | 5,900 | 5,670 | 5,720 | 206,600 | 2,860 |
| 2021-12-28 | 5,550 | 5,600 | 5,420 | 5,490 | 125,200 | 2,745 |
| 2021-12-27 | 5,310 | 5,490 | 5,280 | 5,480 | 134,400 | 2,740 |
| 2021-12-24 | 5,300 | 5,350 | 5,240 | 5,260 | 71,100 | 2,630 |
| 2021-12-23 | 5,330 | 5,390 | 5,240 | 5,290 | 153,400 | 2,645 |
| 2021-12-22 | 5,160 | 5,230 | 5,030 | 5,130 | 138,500 | 2,565 |
| 2021-12-21 | 5,120 | 5,170 | 4,950 | 5,030 | 133,600 | 2,515 |
| 2021-12-20 | 5,160 | 5,210 | 4,955 | 4,985 | 163,100 | 2,492.50 |
| 2021-12-17 | 5,180 | 5,270 | 5,100 | 5,150 | 168,300 | 2,575 |
| 2021-12-16 | 5,340 | 5,460 | 5,210 | 5,280 | 182,800 | 2,640 |
| 2021-12-15 | 5,220 | 5,250 | 5,050 | 5,140 | 346,400 | 2,570 |
| 2021-12-14 | 5,520 | 5,540 | 5,340 | 5,340 | 175,600 | 2,670 |
| 2021-12-13 | 5,400 | 5,630 | 5,350 | 5,550 | 296,000 | 2,775 |
| 2021-12-10 | 5,470 | 5,600 | 5,290 | 5,430 | 497,300 | 2,715 |
| 2021-12-09 | 6,280 | 6,380 | 5,970 | 6,000 | 234,300 | 3,000 |
| 2021-12-08 | 6,150 | 6,380 | 6,150 | 6,300 | 204,000 | 3,150 |
| 2021-12-07 | 5,960 | 6,030 | 5,910 | 5,990 | 146,300 | 2,995 |
| 2021-12-06 | 6,060 | 6,110 | 5,750 | 5,860 | 185,900 | 2,930 |
| 2021-12-03 | 6,040 | 6,160 | 6,020 | 6,120 | 120,600 | 3,060 |
| 2021-12-02 | 6,070 | 6,160 | 6,000 | 6,040 | 120,600 | 3,020 |
| 2021-12-01 | 6,230 | 6,260 | 6,060 | 6,170 | 128,600 | 3,085 |
| 2021-11-30 | 6,620 | 6,710 | 6,230 | 6,260 | 235,200 | 3,130 |
| 2021-11-29 | 6,710 | 6,920 | 6,650 | 6,720 | 123,100 | 3,360 |
| 2021-11-26 | 7,180 | 7,190 | 6,840 | 6,860 | 81,100 | 3,430 |
| 2021-11-25 | 7,020 | 7,240 | 7,020 | 7,140 | 79,000 | 3,570 |
| 2021-11-24 | 7,010 | 7,020 | 6,850 | 6,920 | 68,400 | 3,460 |
| 2021-11-22 | 6,930 | 6,960 | 6,790 | 6,910 | 108,400 | 3,455 |
| 2021-11-19 | 7,260 | 7,280 | 6,990 | 7,040 | 93,900 | 3,520 |
| 2021-11-18 | 7,240 | 7,310 | 7,210 | 7,260 | 74,600 | 3,630 |
| 2021-11-17 | 7,240 | 7,290 | 7,170 | 7,190 | 85,600 | 3,595 |
| 2021-11-16 | 7,230 | 7,240 | 7,060 | 7,160 | 74,900 | 3,580 |
| 2021-11-15 | 7,070 | 7,260 | 7,060 | 7,230 | 101,100 | 3,615 |
| 2021-11-12 | 6,900 | 7,040 | 6,900 | 7,040 | 64,500 | 3,520 |
| 2021-11-11 | 6,870 | 6,920 | 6,720 | 6,890 | 60,900 | 3,445 |
| 2021-11-10 | 6,750 | 6,890 | 6,750 | 6,830 | 66,500 | 3,415 |
| 2021-11-09 | 6,860 | 6,880 | 6,690 | 6,750 | 68,300 | 3,375 |
| 2021-11-08 | 6,990 | 7,070 | 6,760 | 6,860 | 176,800 | 3,430 |
| 2021-11-05 | 6,490 | 6,670 | 6,490 | 6,600 | 106,500 | 3,300 |
| 2021-11-04 | 6,360 | 6,430 | 6,250 | 6,400 | 91,300 | 3,200 |
| 2021-11-02 | 6,450 | 6,640 | 6,380 | 6,380 | 104,500 | 3,190 |
| 2021-11-01 | 6,450 | 6,550 | 6,370 | 6,550 | 145,500 | 3,275 |
| 2021-10-29 | 6,110 | 6,270 | 6,060 | 6,270 | 127,300 | 3,135 |
| 2021-10-28 | 6,130 | 6,220 | 6,070 | 6,120 | 106,300 | 3,060 |
| 2021-10-27 | 6,220 | 6,240 | 6,040 | 6,180 | 79,900 | 3,090 |
| 2021-10-26 | 6,130 | 6,190 | 6,090 | 6,190 | 78,300 | 3,095 |
| 2021-10-25 | 5,910 | 6,040 | 5,910 | 6,040 | 37,200 | 3,020 |
| 2021-10-22 | 6,020 | 6,100 | 5,920 | 5,970 | 82,700 | 2,985 |
| 2021-10-21 | 6,150 | 6,210 | 6,000 | 6,000 | 86,200 | 3,000 |
| 2021-10-20 | 6,180 | 6,270 | 6,160 | 6,200 | 126,700 | 3,100 |
| 2021-10-19 | 5,950 | 6,110 | 5,940 | 6,060 | 112,100 | 3,030 |
| 2021-10-18 | 5,850 | 5,970 | 5,820 | 5,960 | 116,300 | 2,980 |
| 2021-10-15 | 5,730 | 5,810 | 5,620 | 5,790 | 66,800 | 2,895 |
| 2021-10-14 | 5,590 | 5,680 | 5,520 | 5,580 | 72,400 | 2,790 |
| 2021-10-13 | 5,620 | 5,710 | 5,550 | 5,560 | 48,300 | 2,780 |
| 2021-10-12 | 5,710 | 5,750 | 5,600 | 5,650 | 95,800 | 2,825 |
| 2021-10-11 | 5,590 | 5,730 | 5,450 | 5,730 | 71,600 | 2,865 |
| 2021-10-08 | 5,570 | 5,790 | 5,570 | 5,650 | 146,400 | 2,825 |
| 2021-10-07 | 5,430 | 5,570 | 5,410 | 5,520 | 241,900 | 2,760 |
| 2021-10-06 | 5,450 | 5,550 | 5,290 | 5,310 | 246,600 | 2,655 |
| 2021-10-05 | 5,300 | 5,300 | 5,100 | 5,150 | 321,300 | 2,575 |
| 2021-10-04 | 5,720 | 5,720 | 5,500 | 5,520 | 132,200 | 2,760 |
| 2021-10-01 | 5,780 | 5,860 | 5,710 | 5,720 | 137,800 | 2,860 |
| 2021-09-30 | 5,920 | 5,960 | 5,810 | 5,880 | 164,200 | 2,940 |
| 2021-09-29 | 5,860 | 5,930 | 5,770 | 5,920 | 154,500 | 2,960 |
| 2021-09-28 | 6,210 | 6,210 | 5,950 | 6,030 | 149,600 | 3,015 |
| 2021-09-27 | 6,430 | 6,470 | 6,270 | 6,290 | 98,100 | 3,145 |
| 2021-09-24 | 6,480 | 6,500 | 6,250 | 6,450 | 194,800 | 3,225 |
| 2021-09-22 | 6,560 | 6,730 | 6,400 | 6,400 | 164,500 | 3,200 |
| 2021-09-21 | 6,570 | 6,640 | 6,430 | 6,480 | 212,600 | 3,240 |
| 2021-09-17 | 6,690 | 6,880 | 6,580 | 6,820 | 147,300 | 3,410 |
| 2021-09-16 | 6,740 | 6,780 | 6,480 | 6,630 | 169,100 | 3,315 |
| 2021-09-15 | 6,300 | 6,720 | 6,300 | 6,640 | 295,900 | 3,320 |
| 2021-09-14 | 6,270 | 6,410 | 6,160 | 6,240 | 228,900 | 3,120 |
| 2021-09-13 | 6,250 | 6,270 | 5,870 | 6,010 | 339,200 | 3,005 |
| 2021-09-10 | 5,920 | 6,180 | 5,890 | 6,130 | 204,900 | 3,065 |
| 2021-09-09 | 5,850 | 5,990 | 5,830 | 5,950 | 131,700 | 2,975 |
| 2021-09-08 | 5,950 | 5,970 | 5,810 | 5,950 | 87,500 | 2,975 |
| 2021-09-07 | 6,000 | 6,040 | 5,910 | 5,940 | 85,800 | 2,970 |
| 2021-09-06 | 5,760 | 5,970 | 5,750 | 5,940 | 81,400 | 2,970 |
| 2021-09-03 | 5,710 | 5,790 | 5,600 | 5,720 | 151,200 | 2,860 |
| 2021-09-02 | 5,880 | 6,010 | 5,700 | 5,810 | 142,900 | 2,905 |
| 2021-09-01 | 5,820 | 5,850 | 5,740 | 5,850 | 67,600 | 2,925 |
| 2021-08-31 | 5,680 | 5,830 | 5,670 | 5,810 | 127,100 | 2,905 |
| 2021-08-30 | 5,700 | 5,710 | 5,500 | 5,580 | 159,300 | 2,790 |
| 2021-08-27 | 5,470 | 5,630 | 5,370 | 5,630 | 128,100 | 2,815 |
| 2021-08-26 | 5,410 | 5,480 | 5,350 | 5,460 | 81,500 | 2,730 |
| 2021-08-25 | 5,380 | 5,430 | 5,250 | 5,280 | 76,400 | 2,640 |
| 2021-08-24 | 5,460 | 5,520 | 5,440 | 5,480 | 120,500 | 2,740 |
| 2021-08-23 | 5,280 | 5,440 | 5,280 | 5,340 | 94,900 | 2,670 |
| 2021-08-20 | 5,300 | 5,350 | 5,180 | 5,220 | 76,200 | 2,610 |
| 2021-08-19 | 5,270 | 5,400 | 5,190 | 5,200 | 78,500 | 2,600 |
| 2021-08-18 | 5,250 | 5,350 | 5,180 | 5,340 | 92,100 | 2,670 |
| 2021-08-17 | 5,250 | 5,320 | 5,140 | 5,140 | 109,200 | 2,570 |
| 2021-08-16 | 5,100 | 5,150 | 5,040 | 5,090 | 70,400 | 2,545 |
| 2021-08-13 | 5,110 | 5,250 | 5,110 | 5,230 | 58,600 | 2,615 |
| 2021-08-12 | 5,170 | 5,350 | 5,150 | 5,170 | 97,500 | 2,585 |
| 2021-08-11 | 5,110 | 5,130 | 5,000 | 5,070 | 119,400 | 2,535 |
| 2021-08-10 | 5,410 | 5,410 | 5,210 | 5,210 | 83,000 | 2,605 |
| 2021-08-06 | 5,290 | 5,390 | 5,250 | 5,260 | 89,500 | 2,630 |
| 2021-08-05 | 5,060 | 5,280 | 5,050 | 5,210 | 83,000 | 2,605 |
| 2021-08-04 | 5,260 | 5,260 | 5,050 | 5,060 | 77,700 | 2,530 |
| 2021-08-03 | 5,150 | 5,290 | 5,150 | 5,260 | 96,500 | 2,630 |
| 2021-08-02 | 5,160 | 5,290 | 5,130 | 5,210 | 52,900 | 2,605 |
| 2021-07-30 | 5,300 | 5,300 | 5,090 | 5,150 | 95,700 | 2,575 |
| 2021-07-29 | 5,350 | 5,360 | 5,260 | 5,350 | 75,000 | 2,675 |
| 2021-07-28 | 5,400 | 5,510 | 5,350 | 5,400 | 93,200 | 2,700 |
| 2021-07-27 | 5,500 | 5,510 | 5,410 | 5,450 | 74,000 | 2,725 |
| 2021-07-26 | 5,600 | 5,630 | 5,520 | 5,560 | 67,600 | 2,780 |
| 2021-07-21 | 5,560 | 5,590 | 5,420 | 5,450 | 65,600 | 2,725 |
| 2021-07-20 | 5,360 | 5,480 | 5,310 | 5,460 | 78,900 | 2,730 |
| 2021-07-19 | 5,270 | 5,420 | 5,270 | 5,380 | 90,300 | 2,690 |
| 2021-07-16 | 5,450 | 5,490 | 5,380 | 5,420 | 82,100 | 2,710 |
| 2021-07-15 | 5,680 | 5,680 | 5,450 | 5,490 | 102,800 | 2,745 |
| 2021-07-14 | 5,640 | 5,760 | 5,610 | 5,730 | 48,300 | 2,865 |
| 2021-07-13 | 5,810 | 5,900 | 5,600 | 5,680 | 123,100 | 2,840 |
| 2021-07-12 | 5,700 | 5,890 | 5,630 | 5,820 | 217,200 | 2,910 |
| 2021-07-09 | 5,510 | 5,560 | 5,350 | 5,550 | 153,100 | 2,775 |
| 2021-07-08 | 5,550 | 5,650 | 5,520 | 5,610 | 187,900 | 2,805 |
| 2021-07-07 | 5,430 | 5,610 | 5,400 | 5,540 | 209,500 | 2,770 |
| 2021-07-06 | 5,430 | 5,510 | 5,380 | 5,460 | 59,200 | 2,730 |
| 2021-07-05 | 5,430 | 5,510 | 5,400 | 5,440 | 70,200 | 2,720 |
| 2021-07-02 | 5,490 | 5,600 | 5,430 | 5,470 | 154,000 | 2,735 |
| 2021-07-01 | 5,330 | 5,510 | 5,260 | 5,450 | 198,000 | 2,725 |
| 2021-06-30 | 5,350 | 5,460 | 5,240 | 5,430 | 228,800 | 2,715 |
| 2021-06-29 | 5,100 | 5,230 | 5,000 | 5,190 | 130,000 | 2,595 |
| 2021-06-28 | 5,260 | 5,270 | 5,130 | 5,150 | 115,300 | 2,575 |
| 2021-06-25 | 5,130 | 5,310 | 5,090 | 5,300 | 182,300 | 2,650 |
| 2021-06-24 | 4,915 | 5,100 | 4,915 | 5,080 | 165,300 | 2,540 |
| 2021-06-23 | 4,755 | 4,935 | 4,745 | 4,915 | 161,400 | 2,457.50 |
| 2021-06-22 | 4,765 | 4,820 | 4,675 | 4,755 | 196,000 | 2,377.50 |
| 2021-06-21 | 4,600 | 4,670 | 4,500 | 4,630 | 206,000 | 2,315 |
| 2021-06-18 | 4,890 | 4,940 | 4,715 | 4,715 | 303,500 | 2,357.50 |
| 2021-06-17 | 4,920 | 4,920 | 4,700 | 4,715 | 317,600 | 2,357.50 |
| 2021-06-16 | 5,170 | 5,170 | 4,930 | 4,990 | 247,900 | 2,495 |
| 2021-06-15 | 5,250 | 5,300 | 5,150 | 5,210 | 95,500 | 2,605 |
| 2021-06-14 | 5,340 | 5,410 | 5,200 | 5,250 | 267,800 | 2,625 |
| 2021-06-11 | 5,220 | 5,490 | 5,100 | 5,240 | 692,800 | 2,620 |
| 2021-06-10 | 4,615 | 4,840 | 4,560 | 4,805 | 182,300 | 2,402.50 |
| 2021-06-09 | 4,765 | 4,800 | 4,650 | 4,650 | 109,500 | 2,325 |
| 2021-06-08 | 4,795 | 4,835 | 4,700 | 4,725 | 116,400 | 2,362.50 |
| 2021-06-07 | 4,675 | 4,830 | 4,560 | 4,795 | 248,000 | 2,397.50 |
| 2021-06-04 | 4,830 | 4,830 | 4,600 | 4,645 | 204,100 | 2,322.50 |
| 2021-06-03 | 4,770 | 4,940 | 4,740 | 4,900 | 158,600 | 2,450 |
| 2021-06-02 | 4,740 | 4,860 | 4,710 | 4,790 | 132,100 | 2,395 |
| 2021-06-01 | 4,770 | 4,830 | 4,615 | 4,740 | 169,000 | 2,370 |
| 2021-05-31 | 4,660 | 4,760 | 4,650 | 4,705 | 123,200 | 2,352.50 |
| 2021-05-28 | 4,545 | 4,655 | 4,530 | 4,555 | 112,200 | 2,277.50 |
| 2021-05-27 | 4,520 | 4,565 | 4,480 | 4,485 | 172,200 | 2,242.50 |
| 2021-05-26 | 4,560 | 4,670 | 4,555 | 4,600 | 108,300 | 2,300 |
| 2021-05-25 | 4,545 | 4,620 | 4,470 | 4,605 | 81,600 | 2,302.50 |
| 2021-05-24 | 4,555 | 4,630 | 4,520 | 4,550 | 77,200 | 2,275 |
| 2021-05-21 | 4,540 | 4,745 | 4,520 | 4,695 | 141,600 | 2,347.50 |
| 2021-05-20 | 4,655 | 4,705 | 4,470 | 4,565 | 189,100 | 2,282.50 |
| 2021-05-19 | 4,605 | 4,635 | 4,560 | 4,600 | 103,500 | 2,300 |
| 2021-05-18 | 4,620 | 4,710 | 4,525 | 4,690 | 123,500 | 2,345 |
| 2021-05-17 | 4,910 | 4,995 | 4,615 | 4,630 | 189,000 | 2,315 |
| 2021-05-14 | 4,850 | 4,865 | 4,740 | 4,840 | 155,900 | 2,420 |
| 2021-05-13 | 5,050 | 5,050 | 4,850 | 4,850 | 140,300 | 2,425 |
| 2021-05-12 | 4,940 | 5,090 | 4,935 | 5,050 | 196,800 | 2,525 |
| 2021-05-11 | 4,860 | 4,915 | 4,760 | 4,845 | 190,900 | 2,422.50 |
| 2021-05-10 | 5,040 | 5,040 | 4,860 | 4,905 | 107,500 | 2,452.50 |
| 2021-05-07 | 5,160 | 5,220 | 5,000 | 5,040 | 149,700 | 2,520 |
| 2021-05-06 | 5,220 | 5,310 | 5,090 | 5,260 | 166,400 | 2,630 |
| 2021-04-30 | 5,280 | 5,280 | 5,080 | 5,090 | 201,400 | 2,545 |
| 2021-04-28 | 5,260 | 5,400 | 5,180 | 5,280 | 712,700 | 2,640 |
| 2021-04-27 | 5,550 | 5,590 | 5,290 | 5,320 | 173,400 | 2,660 |
| 2021-04-26 | 5,570 | 5,620 | 5,440 | 5,450 | 94,800 | 2,725 |
| 2021-04-23 | 5,550 | 5,670 | 5,430 | 5,550 | 168,800 | 2,775 |
| 2021-04-22 | 5,370 | 5,470 | 5,310 | 5,450 | 129,900 | 2,725 |
| 2021-04-21 | 5,220 | 5,350 | 5,180 | 5,270 | 150,100 | 2,635 |
| 2021-04-20 | 5,380 | 5,440 | 5,230 | 5,310 | 156,300 | 2,655 |
| 2021-04-19 | 5,690 | 5,690 | 5,440 | 5,460 | 202,000 | 2,730 |
| 2021-04-16 | 5,580 | 5,720 | 5,560 | 5,710 | 139,100 | 2,855 |
| 2021-04-15 | 5,490 | 5,600 | 5,370 | 5,600 | 165,900 | 2,800 |
| 2021-04-14 | 5,490 | 5,560 | 5,400 | 5,470 | 115,500 | 2,735 |
| 2021-04-13 | 5,470 | 5,600 | 5,400 | 5,490 | 191,900 | 2,745 |
| 2021-04-12 | 5,450 | 5,460 | 5,300 | 5,370 | 147,200 | 2,685 |
| 2021-04-09 | 5,300 | 5,430 | 5,200 | 5,420 | 241,900 | 2,710 |
| 2021-04-08 | 5,060 | 5,300 | 5,030 | 5,300 | 181,300 | 2,650 |
| 2021-04-07 | 4,910 | 5,180 | 4,770 | 5,160 | 176,500 | 2,580 |
| 2021-04-06 | 5,000 | 5,030 | 4,885 | 4,940 | 100,800 | 2,470 |
| 2021-04-05 | 5,100 | 5,110 | 4,925 | 4,980 | 103,600 | 2,490 |
| 2021-04-02 | 5,120 | 5,120 | 4,990 | 5,030 | 86,800 | 2,515 |
| 2021-04-01 | 5,200 | 5,230 | 5,010 | 5,050 | 138,900 | 2,525 |
| 2021-03-31 | 5,030 | 5,240 | 4,980 | 5,160 | 248,800 | 2,580 |
| 2021-03-30 | 5,020 | 5,090 | 4,900 | 4,960 | 160,300 | 2,480 |
| 2021-03-29 | 5,270 | 5,340 | 5,020 | 5,080 | 264,700 | 2,540 |
| 2021-03-26 | 4,830 | 5,030 | 4,805 | 4,995 | 232,300 | 2,497.50 |
| 2021-03-25 | 4,600 | 4,795 | 4,555 | 4,745 | 169,700 | 2,372.50 |
| 2021-03-24 | 4,570 | 4,615 | 4,395 | 4,580 | 188,500 | 2,290 |
| 2021-03-23 | 4,570 | 4,700 | 4,510 | 4,640 | 133,000 | 2,320 |
| 2021-03-22 | 4,660 | 4,780 | 4,585 | 4,625 | 257,600 | 2,312.50 |
| 2021-03-19 | 4,830 | 4,835 | 4,625 | 4,680 | 513,300 | 2,340 |
| 2021-03-18 | 4,755 | 4,900 | 4,715 | 4,830 | 264,600 | 2,415 |
| 2021-03-17 | 4,605 | 4,730 | 4,530 | 4,620 | 194,000 | 2,310 |
| 2021-03-16 | 4,645 | 4,780 | 4,540 | 4,655 | 368,400 | 2,327.50 |
| 2021-03-15 | 4,560 | 4,725 | 4,455 | 4,590 | 608,000 | 2,295 |
| 2021-03-12 | 4,210 | 4,490 | 4,025 | 4,490 | 1,232,100 | 2,245 |
| 2021-03-11 | 3,770 | 3,810 | 3,665 | 3,790 | 130,400 | 1,895 |
| 2021-03-10 | 3,700 | 3,795 | 3,610 | 3,795 | 146,400 | 1,897.50 |
| 2021-03-09 | 3,620 | 3,630 | 3,500 | 3,620 | 145,100 | 1,810 |
| 2021-03-08 | 3,645 | 3,695 | 3,580 | 3,615 | 114,700 | 1,807.50 |
| 2021-03-05 | 3,630 | 3,630 | 3,455 | 3,575 | 155,900 | 1,787.50 |
| 2021-03-04 | 3,640 | 3,655 | 3,580 | 3,655 | 58,900 | 1,827.50 |
| 2021-03-03 | 3,605 | 3,690 | 3,585 | 3,655 | 93,500 | 1,827.50 |
| 2021-03-02 | 3,730 | 3,800 | 3,580 | 3,590 | 126,200 | 1,795 |
| 2021-03-01 | 3,780 | 3,835 | 3,695 | 3,720 | 104,000 | 1,860 |
| 2021-02-26 | 3,715 | 3,730 | 3,605 | 3,710 | 146,000 | 1,855 |
| 2021-02-25 | 3,740 | 3,815 | 3,680 | 3,730 | 126,100 | 1,865 |
| 2021-02-24 | 3,755 | 3,865 | 3,750 | 3,810 | 133,100 | 1,905 |
| 2021-02-22 | 3,760 | 3,875 | 3,760 | 3,810 | 111,800 | 1,905 |
| 2021-02-19 | 3,850 | 3,850 | 3,680 | 3,695 | 105,000 | 1,847.50 |
| 2021-02-18 | 3,840 | 3,900 | 3,815 | 3,860 | 112,200 | 1,930 |
| 2021-02-17 | 3,930 | 3,960 | 3,835 | 3,845 | 120,500 | 1,922.50 |
| 2021-02-16 | 4,050 | 4,095 | 3,920 | 3,930 | 195,100 | 1,965 |
| 2021-02-15 | 3,930 | 3,995 | 3,855 | 3,995 | 110,500 | 1,997.50 |
| 2021-02-12 | 3,925 | 3,965 | 3,870 | 3,935 | 93,700 | 1,967.50 |
| 2021-02-10 | 4,000 | 4,020 | 3,910 | 3,935 | 148,700 | 1,967.50 |
| 2021-02-09 | 4,150 | 4,160 | 3,970 | 3,975 | 322,400 | 1,987.50 |
| 2021-02-08 | 4,000 | 4,190 | 4,000 | 4,095 | 418,900 | 2,047.50 |
| 2021-02-05 | 4,140 | 4,165 | 3,950 | 4,000 | 480,400 | 2,000 |
| 2021-02-04 | 4,015 | 4,070 | 3,890 | 3,940 | 879,800 | 1,970 |
| 2021-02-03 | 4,335 | 4,470 | 4,320 | 4,400 | 86,900 | 2,200 |
| 2021-02-02 | 4,160 | 4,390 | 4,155 | 4,340 | 121,100 | 2,170 |
| 2021-02-01 | 4,190 | 4,250 | 4,090 | 4,115 | 105,500 | 2,057.50 |
| 2021-01-29 | 4,200 | 4,330 | 4,160 | 4,180 | 83,400 | 2,090 |
| 2021-01-28 | 4,200 | 4,315 | 4,170 | 4,220 | 128,200 | 2,110 |
| 2021-01-27 | 4,170 | 4,310 | 4,090 | 4,190 | 123,500 | 2,095 |
| 2021-01-26 | 4,220 | 4,235 | 4,055 | 4,125 | 135,100 | 2,062.50 |
| 2021-01-25 | 4,190 | 4,270 | 4,060 | 4,255 | 105,900 | 2,127.50 |
| 2021-01-22 | 4,390 | 4,490 | 4,220 | 4,220 | 171,400 | 2,110 |
| 2021-01-21 | 4,270 | 4,395 | 4,205 | 4,375 | 150,200 | 2,187.50 |
| 2021-01-20 | 4,470 | 4,490 | 4,240 | 4,260 | 173,500 | 2,130 |
| 2021-01-19 | 4,665 | 4,680 | 4,460 | 4,535 | 140,700 | 2,267.50 |
| 2021-01-18 | 4,680 | 4,815 | 4,610 | 4,660 | 127,800 | 2,330 |
| 2021-01-15 | 4,575 | 4,660 | 4,540 | 4,635 | 101,700 | 2,317.50 |
| 2021-01-14 | 4,435 | 4,640 | 4,435 | 4,505 | 112,000 | 2,252.50 |
| 2021-01-13 | 4,400 | 4,515 | 4,350 | 4,480 | 123,600 | 2,240 |
| 2021-01-12 | 4,480 | 4,480 | 4,325 | 4,375 | 140,700 | 2,187.50 |
| 2021-01-08 | 4,545 | 4,545 | 4,365 | 4,510 | 131,500 | 2,255 |
| 2021-01-07 | 4,385 | 4,585 | 4,385 | 4,545 | 161,300 | 2,272.50 |
| 2021-01-06 | 4,360 | 4,390 | 4,275 | 4,285 | 39,400 | 2,142.50 |
| 2021-01-05 | 4,320 | 4,420 | 4,285 | 4,360 | 86,500 | 2,180 |
| 2021-01-04 | 4,420 | 4,420 | 4,270 | 4,320 | 71,500 | 2,160 |
分割・併合履歴 ： [2023-01-30]1株→2株
