4389 プロパティデータバンク(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 | 1,565 | 1,589 | 1,564 | 1,579 | 4,700 | 1,579 |
| 2021-12-29 | 1,545 | 1,610 | 1,545 | 1,588 | 19,400 | 1,588 |
| 2021-12-28 | 1,565 | 1,577 | 1,533 | 1,545 | 17,600 | 1,545 |
| 2021-12-27 | 1,578 | 1,578 | 1,535 | 1,565 | 7,300 | 1,565 |
| 2021-12-24 | 1,520 | 1,601 | 1,520 | 1,579 | 28,500 | 1,579 |
| 2021-12-23 | 1,520 | 1,532 | 1,496 | 1,513 | 5,200 | 1,513 |
| 2021-12-22 | 1,462 | 1,521 | 1,454 | 1,519 | 20,700 | 1,519 |
| 2021-12-21 | 1,486 | 1,486 | 1,400 | 1,470 | 9,500 | 1,470 |
| 2021-12-20 | 1,486 | 1,502 | 1,452 | 1,491 | 6,800 | 1,491 |
| 2021-12-17 | 1,485 | 1,513 | 1,462 | 1,509 | 10,600 | 1,509 |
| 2021-12-16 | 1,470 | 1,500 | 1,450 | 1,500 | 11,700 | 1,500 |
| 2021-12-15 | 1,453 | 1,470 | 1,443 | 1,463 | 8,600 | 1,463 |
| 2021-12-14 | 1,500 | 1,500 | 1,453 | 1,453 | 2,800 | 1,453 |
| 2021-12-13 | 1,482 | 1,505 | 1,482 | 1,500 | 1,900 | 1,500 |
| 2021-12-10 | 1,522 | 1,530 | 1,471 | 1,485 | 17,200 | 1,485 |
| 2021-12-09 | 1,530 | 1,554 | 1,522 | 1,522 | 4,700 | 1,522 |
| 2021-12-08 | 1,520 | 1,560 | 1,520 | 1,544 | 7,300 | 1,544 |
| 2021-12-07 | 1,501 | 1,548 | 1,485 | 1,520 | 9,800 | 1,520 |
| 2021-12-06 | 1,468 | 1,501 | 1,467 | 1,501 | 8,200 | 1,501 |
| 2021-12-03 | 1,440 | 1,498 | 1,429 | 1,498 | 7,600 | 1,498 |
| 2021-12-02 | 1,450 | 1,487 | 1,428 | 1,440 | 13,400 | 1,440 |
| 2021-12-01 | 1,420 | 1,480 | 1,355 | 1,471 | 24,800 | 1,471 |
| 2021-11-30 | 1,470 | 1,495 | 1,422 | 1,422 | 17,400 | 1,422 |
| 2021-11-29 | 1,502 | 1,523 | 1,450 | 1,452 | 19,800 | 1,452 |
| 2021-11-26 | 1,534 | 1,559 | 1,524 | 1,537 | 31,600 | 1,537 |
| 2021-11-25 | 1,542 | 1,565 | 1,510 | 1,547 | 52,900 | 1,547 |
| 2021-11-24 | 1,537 | 1,560 | 1,498 | 1,541 | 26,300 | 1,541 |
| 2021-11-22 | 1,557 | 1,557 | 1,522 | 1,539 | 15,900 | 1,539 |
| 2021-11-19 | 1,535 | 1,594 | 1,520 | 1,557 | 29,300 | 1,557 |
| 2021-11-18 | 1,545 | 1,563 | 1,534 | 1,549 | 17,200 | 1,549 |
| 2021-11-17 | 1,541 | 1,596 | 1,528 | 1,556 | 33,200 | 1,556 |
| 2021-11-16 | 1,536 | 1,536 | 1,513 | 1,536 | 10,900 | 1,536 |
| 2021-11-15 | 1,531 | 1,556 | 1,519 | 1,538 | 10,700 | 1,538 |
| 2021-11-12 | 1,528 | 1,566 | 1,511 | 1,531 | 21,900 | 1,531 |
| 2021-11-11 | 1,490 | 1,549 | 1,490 | 1,530 | 22,700 | 1,530 |
| 2021-11-10 | 1,493 | 1,515 | 1,490 | 1,490 | 16,800 | 1,490 |
| 2021-11-09 | 1,505 | 1,509 | 1,465 | 1,496 | 28,200 | 1,496 |
| 2021-11-08 | 1,506 | 1,514 | 1,484 | 1,500 | 15,200 | 1,500 |
| 2021-11-05 | 1,502 | 1,520 | 1,492 | 1,504 | 9,600 | 1,504 |
| 2021-11-04 | 1,570 | 1,570 | 1,514 | 1,514 | 15,200 | 1,514 |
| 2021-11-02 | 1,519 | 1,570 | 1,491 | 1,555 | 36,100 | 1,555 |
| 2021-11-01 | 1,544 | 1,571 | 1,520 | 1,524 | 28,900 | 1,524 |
| 2021-10-29 | 1,489 | 1,550 | 1,486 | 1,536 | 40,700 | 1,536 |
| 2021-10-28 | 1,492 | 1,510 | 1,477 | 1,503 | 25,900 | 1,503 |
| 2021-10-27 | 1,472 | 1,500 | 1,467 | 1,500 | 10,800 | 1,500 |
| 2021-10-26 | 1,459 | 1,515 | 1,452 | 1,490 | 47,600 | 1,490 |
| 2021-10-25 | 1,425 | 1,455 | 1,408 | 1,436 | 14,400 | 1,436 |
| 2021-10-22 | 1,429 | 1,468 | 1,428 | 1,442 | 8,300 | 1,442 |
| 2021-10-21 | 1,458 | 1,475 | 1,438 | 1,438 | 9,700 | 1,438 |
| 2021-10-20 | 1,473 | 1,485 | 1,468 | 1,470 | 10,200 | 1,470 |
| 2021-10-19 | 1,450 | 1,497 | 1,443 | 1,481 | 27,400 | 1,481 |
| 2021-10-18 | 1,450 | 1,486 | 1,444 | 1,455 | 18,800 | 1,455 |
| 2021-10-15 | 1,477 | 1,490 | 1,445 | 1,465 | 25,200 | 1,465 |
| 2021-10-14 | 1,411 | 1,500 | 1,411 | 1,465 | 32,100 | 1,465 |
| 2021-10-13 | 1,431 | 1,440 | 1,406 | 1,411 | 8,600 | 1,411 |
| 2021-10-12 | 1,464 | 1,465 | 1,429 | 1,430 | 11,800 | 1,430 |
| 2021-10-11 | 1,450 | 1,488 | 1,450 | 1,482 | 24,700 | 1,482 |
| 2021-10-08 | 1,458 | 1,480 | 1,451 | 1,468 | 14,100 | 1,468 |
| 2021-10-07 | 1,430 | 1,494 | 1,430 | 1,465 | 21,000 | 1,465 |
| 2021-10-06 | 1,456 | 1,485 | 1,425 | 1,441 | 34,000 | 1,441 |
| 2021-10-05 | 1,384 | 1,511 | 1,384 | 1,464 | 100,700 | 1,464 |
| 2021-10-04 | 1,451 | 1,495 | 1,382 | 1,412 | 52,500 | 1,412 |
| 2021-10-01 | 1,455 | 1,497 | 1,439 | 1,451 | 25,300 | 1,451 |
| 2021-09-30 | 1,500 | 1,500 | 1,438 | 1,480 | 42,000 | 1,480 |
| 2021-09-29 | 1,454 | 1,510 | 1,440 | 1,500 | 47,800 | 1,500 |
| 2021-09-28 | 1,491 | 1,506 | 1,486 | 1,505 | 23,200 | 1,505 |
| 2021-09-27 | 1,511 | 1,515 | 1,492 | 1,500 | 18,100 | 1,500 |
| 2021-09-24 | 1,536 | 1,536 | 1,497 | 1,510 | 22,300 | 1,510 |
| 2021-09-22 | 1,503 | 1,539 | 1,485 | 1,507 | 43,200 | 1,507 |
| 2021-09-21 | 1,443 | 1,508 | 1,435 | 1,496 | 43,500 | 1,496 |
| 2021-09-17 | 1,512 | 1,518 | 1,466 | 1,500 | 25,900 | 1,500 |
| 2021-09-16 | 1,490 | 1,509 | 1,461 | 1,505 | 29,600 | 1,505 |
| 2021-09-15 | 1,459 | 1,497 | 1,459 | 1,490 | 13,800 | 1,490 |
| 2021-09-14 | 1,501 | 1,514 | 1,467 | 1,483 | 15,800 | 1,483 |
| 2021-09-13 | 1,498 | 1,510 | 1,495 | 1,500 | 24,600 | 1,500 |
| 2021-09-10 | 1,493 | 1,509 | 1,482 | 1,497 | 20,600 | 1,497 |
| 2021-09-09 | 1,430 | 1,499 | 1,420 | 1,466 | 26,200 | 1,466 |
| 2021-09-08 | 1,391 | 1,457 | 1,390 | 1,434 | 49,700 | 1,434 |
| 2021-09-07 | 1,415 | 1,440 | 1,390 | 1,391 | 18,300 | 1,391 |
| 2021-09-06 | 1,376 | 1,415 | 1,376 | 1,415 | 25,300 | 1,415 |
| 2021-09-03 | 1,357 | 1,408 | 1,357 | 1,376 | 27,600 | 1,376 |
| 2021-09-02 | 1,396 | 1,396 | 1,355 | 1,355 | 15,000 | 1,355 |
| 2021-09-01 | 1,384 | 1,400 | 1,364 | 1,396 | 15,000 | 1,396 |
| 2021-08-31 | 1,414 | 1,419 | 1,382 | 1,384 | 19,100 | 1,384 |
| 2021-08-30 | 1,399 | 1,412 | 1,373 | 1,405 | 35,900 | 1,405 |
| 2021-08-27 | 1,360 | 1,377 | 1,321 | 1,339 | 24,200 | 1,339 |
| 2021-08-26 | 1,300 | 1,389 | 1,300 | 1,381 | 39,800 | 1,381 |
| 2021-08-25 | 1,300 | 1,329 | 1,281 | 1,300 | 30,500 | 1,300 |
| 2021-08-24 | 1,215 | 1,317 | 1,215 | 1,306 | 76,000 | 1,306 |
| 2021-08-23 | 1,175 | 1,237 | 1,175 | 1,215 | 33,700 | 1,215 |
| 2021-08-20 | 1,191 | 1,191 | 1,158 | 1,166 | 25,900 | 1,166 |
| 2021-08-19 | 1,174 | 1,204 | 1,168 | 1,173 | 25,100 | 1,173 |
| 2021-08-18 | 1,143 | 1,188 | 1,118 | 1,174 | 53,000 | 1,174 |
| 2021-08-17 | 1,152 | 1,185 | 1,151 | 1,154 | 31,900 | 1,154 |
| 2021-08-16 | 1,171 | 1,172 | 1,136 | 1,157 | 48,900 | 1,157 |
| 2021-08-13 | 1,204 | 1,204 | 1,175 | 1,182 | 29,400 | 1,182 |
| 2021-08-12 | 1,230 | 1,245 | 1,184 | 1,204 | 25,300 | 1,204 |
| 2021-08-11 | 1,191 | 1,233 | 1,191 | 1,222 | 26,200 | 1,222 |
| 2021-08-10 | 1,160 | 1,197 | 1,141 | 1,197 | 38,000 | 1,197 |
| 2021-08-06 | 1,154 | 1,182 | 1,151 | 1,165 | 21,000 | 1,165 |
| 2021-08-05 | 1,161 | 1,199 | 1,152 | 1,159 | 37,600 | 1,159 |
| 2021-08-04 | 1,187 | 1,187 | 1,155 | 1,162 | 35,000 | 1,162 |
| 2021-08-03 | 1,222 | 1,222 | 1,165 | 1,183 | 73,600 | 1,183 |
| 2021-08-02 | 1,244 | 1,244 | 1,175 | 1,222 | 115,900 | 1,222 |
| 2021-07-30 | 1,305 | 1,314 | 1,250 | 1,259 | 377,000 | 1,259 |
| 2021-07-29 | 1,605 | 1,621 | 1,575 | 1,614 | 37,300 | 1,614 |
| 2021-07-28 | 1,640 | 1,640 | 1,575 | 1,592 | 52,300 | 1,592 |
| 2021-07-27 | 1,679 | 1,679 | 1,624 | 1,640 | 20,900 | 1,640 |
| 2021-07-26 | 1,684 | 1,697 | 1,650 | 1,663 | 32,600 | 1,663 |
| 2021-07-21 | 1,600 | 1,661 | 1,600 | 1,641 | 30,300 | 1,641 |
| 2021-07-20 | 1,625 | 1,640 | 1,596 | 1,597 | 30,000 | 1,597 |
| 2021-07-19 | 1,632 | 1,650 | 1,609 | 1,628 | 34,000 | 1,628 |
| 2021-07-16 | 1,611 | 1,644 | 1,597 | 1,633 | 25,500 | 1,633 |
| 2021-07-15 | 1,669 | 1,669 | 1,596 | 1,611 | 55,500 | 1,611 |
| 2021-07-14 | 1,660 | 1,670 | 1,643 | 1,659 | 14,200 | 1,659 |
| 2021-07-13 | 1,678 | 1,689 | 1,664 | 1,671 | 13,300 | 1,671 |
| 2021-07-12 | 1,681 | 1,686 | 1,651 | 1,676 | 21,800 | 1,676 |
| 2021-07-09 | 1,652 | 1,668 | 1,620 | 1,662 | 63,300 | 1,662 |
| 2021-07-08 | 1,692 | 1,724 | 1,688 | 1,692 | 24,000 | 1,692 |
| 2021-07-07 | 1,713 | 1,729 | 1,681 | 1,705 | 25,000 | 1,705 |
| 2021-07-06 | 1,702 | 1,714 | 1,692 | 1,699 | 16,200 | 1,699 |
| 2021-07-05 | 1,730 | 1,735 | 1,702 | 1,702 | 21,900 | 1,702 |
| 2021-07-02 | 1,726 | 1,726 | 1,706 | 1,725 | 21,800 | 1,725 |
| 2021-07-01 | 1,764 | 1,764 | 1,721 | 1,732 | 24,000 | 1,732 |
| 2021-06-30 | 1,764 | 1,787 | 1,751 | 1,764 | 24,600 | 1,764 |
| 2021-06-29 | 1,772 | 1,785 | 1,757 | 1,768 | 17,200 | 1,768 |
| 2021-06-28 | 1,774 | 1,781 | 1,760 | 1,772 | 15,400 | 1,772 |
| 2021-06-25 | 1,778 | 1,790 | 1,752 | 1,774 | 10,200 | 1,774 |
| 2021-06-24 | 1,788 | 1,788 | 1,742 | 1,748 | 18,300 | 1,748 |
| 2021-06-23 | 1,798 | 1,813 | 1,776 | 1,788 | 12,100 | 1,788 |
| 2021-06-22 | 1,756 | 1,792 | 1,756 | 1,786 | 19,100 | 1,786 |
| 2021-06-21 | 1,760 | 1,771 | 1,735 | 1,746 | 37,800 | 1,746 |
| 2021-06-18 | 1,836 | 1,867 | 1,791 | 1,800 | 36,800 | 1,800 |
| 2021-06-17 | 1,803 | 1,822 | 1,777 | 1,822 | 22,400 | 1,822 |
| 2021-06-16 | 1,834 | 1,834 | 1,792 | 1,821 | 21,600 | 1,821 |
| 2021-06-15 | 1,846 | 1,852 | 1,827 | 1,827 | 13,800 | 1,827 |
| 2021-06-14 | 1,825 | 1,866 | 1,802 | 1,856 | 26,700 | 1,856 |
| 2021-06-11 | 1,845 | 1,845 | 1,789 | 1,795 | 25,500 | 1,795 |
| 2021-06-10 | 1,817 | 1,869 | 1,806 | 1,847 | 64,000 | 1,847 |
| 2021-06-09 | 1,795 | 1,795 | 1,765 | 1,777 | 14,700 | 1,777 |
| 2021-06-08 | 1,764 | 1,815 | 1,764 | 1,795 | 42,500 | 1,795 |
| 2021-06-07 | 1,735 | 1,753 | 1,729 | 1,752 | 20,600 | 1,752 |
| 2021-06-04 | 1,774 | 1,774 | 1,698 | 1,717 | 41,000 | 1,717 |
| 2021-06-03 | 1,788 | 1,795 | 1,741 | 1,755 | 28,700 | 1,755 |
| 2021-06-02 | 1,805 | 1,834 | 1,786 | 1,788 | 30,800 | 1,788 |
| 2021-06-01 | 1,771 | 1,812 | 1,771 | 1,802 | 29,300 | 1,802 |
| 2021-05-31 | 1,757 | 1,775 | 1,755 | 1,760 | 14,500 | 1,760 |
| 2021-05-28 | 1,782 | 1,789 | 1,758 | 1,772 | 22,400 | 1,772 |
| 2021-05-27 | 1,786 | 1,808 | 1,766 | 1,782 | 34,400 | 1,782 |
| 2021-05-26 | 1,818 | 1,821 | 1,784 | 1,799 | 27,300 | 1,799 |
| 2021-05-25 | 1,880 | 1,880 | 1,812 | 1,814 | 23,300 | 1,814 |
| 2021-05-24 | 1,872 | 1,879 | 1,820 | 1,856 | 43,000 | 1,856 |
| 2021-05-21 | 1,814 | 1,884 | 1,804 | 1,861 | 134,900 | 1,861 |
| 2021-05-20 | 1,735 | 1,748 | 1,705 | 1,734 | 37,700 | 1,734 |
| 2021-05-19 | 1,708 | 1,750 | 1,701 | 1,716 | 43,900 | 1,716 |
| 2021-05-18 | 1,680 | 1,707 | 1,671 | 1,699 | 53,600 | 1,699 |
| 2021-05-17 | 1,739 | 1,764 | 1,673 | 1,680 | 83,500 | 1,680 |
| 2021-05-14 | 1,710 | 1,744 | 1,699 | 1,725 | 44,800 | 1,725 |
| 2021-05-13 | 1,701 | 1,748 | 1,685 | 1,699 | 86,600 | 1,699 |
| 2021-05-12 | 1,826 | 1,842 | 1,717 | 1,744 | 93,800 | 1,744 |
| 2021-05-11 | 1,821 | 1,846 | 1,791 | 1,800 | 75,500 | 1,800 |
| 2021-05-10 | 1,809 | 1,835 | 1,762 | 1,828 | 73,800 | 1,828 |
| 2021-05-07 | 1,751 | 1,798 | 1,748 | 1,791 | 99,700 | 1,791 |
| 2021-05-06 | 1,763 | 1,776 | 1,725 | 1,751 | 255,300 | 1,751 |
| 2021-04-30 | 1,936 | 1,980 | 1,911 | 1,963 | 115,900 | 1,963 |
| 2021-04-28 | 1,957 | 2,004 | 1,928 | 1,936 | 69,700 | 1,936 |
| 2021-04-27 | 1,998 | 2,009 | 1,945 | 1,967 | 42,900 | 1,967 |
| 2021-04-26 | 1,995 | 1,995 | 1,936 | 1,970 | 52,800 | 1,970 |
| 2021-04-23 | 1,934 | 2,067 | 1,934 | 1,998 | 126,000 | 1,998 |
| 2021-04-22 | 2,027 | 2,027 | 1,930 | 1,963 | 76,300 | 1,963 |
| 2021-04-21 | 2,060 | 2,074 | 1,940 | 1,965 | 211,700 | 1,965 |
| 2021-04-20 | 2,112 | 2,136 | 2,076 | 2,120 | 52,900 | 2,120 |
| 2021-04-19 | 2,191 | 2,220 | 2,138 | 2,160 | 63,100 | 2,160 |
| 2021-04-16 | 2,117 | 2,195 | 2,105 | 2,171 | 103,700 | 2,171 |
| 2021-04-15 | 2,095 | 2,101 | 2,056 | 2,093 | 38,700 | 2,093 |
| 2021-04-14 | 2,063 | 2,119 | 2,052 | 2,088 | 37,900 | 2,088 |
| 2021-04-13 | 2,038 | 2,092 | 2,030 | 2,086 | 36,700 | 2,086 |
| 2021-04-12 | 2,115 | 2,129 | 2,020 | 2,028 | 78,800 | 2,028 |
| 2021-04-09 | 2,032 | 2,098 | 2,022 | 2,078 | 48,800 | 2,078 |
| 2021-04-08 | 2,056 | 2,056 | 2,001 | 2,029 | 30,800 | 2,029 |
| 2021-04-07 | 2,013 | 2,069 | 2,003 | 2,059 | 39,300 | 2,059 |
| 2021-04-06 | 2,072 | 2,090 | 1,991 | 2,016 | 59,100 | 2,016 |
| 2021-04-05 | 2,099 | 2,110 | 2,037 | 2,052 | 42,600 | 2,052 |
| 2021-04-02 | 2,080 | 2,084 | 2,036 | 2,084 | 44,300 | 2,084 |
| 2021-04-01 | 2,008 | 2,088 | 2,002 | 2,074 | 52,700 | 2,074 |
| 2021-03-31 | 1,974 | 2,039 | 1,971 | 1,994 | 51,400 | 1,994 |
| 2021-03-30 | 1,950 | 2,004 | 1,937 | 1,989 | 44,700 | 1,989 |
| 2021-03-29 | 1,990 | 2,029 | 1,951 | 1,953 | 58,500 | 1,953 |
| 2021-03-26 | 1,948 | 2,000 | 1,937 | 1,970 | 40,500 | 1,970 |
| 2021-03-25 | 1,864 | 1,939 | 1,860 | 1,939 | 46,400 | 1,939 |
| 2021-03-24 | 1,898 | 1,912 | 1,854 | 1,864 | 54,900 | 1,864 |
| 2021-03-23 | 2,014 | 2,020 | 1,937 | 1,938 | 39,800 | 1,938 |
| 2021-03-22 | 2,010 | 2,033 | 1,984 | 1,984 | 57,500 | 1,984 |
| 2021-03-19 | 1,951 | 1,984 | 1,931 | 1,963 | 48,200 | 1,963 |
| 2021-03-18 | 1,985 | 2,018 | 1,961 | 2,001 | 44,200 | 2,001 |
| 2021-03-17 | 1,928 | 1,992 | 1,925 | 1,950 | 24,800 | 1,950 |
| 2021-03-16 | 1,910 | 1,960 | 1,898 | 1,936 | 25,900 | 1,936 |
| 2021-03-15 | 1,982 | 1,982 | 1,890 | 1,892 | 67,100 | 1,892 |
| 2021-03-12 | 1,966 | 2,021 | 1,956 | 1,992 | 96,100 | 1,992 |
| 2021-03-11 | 1,838 | 1,930 | 1,812 | 1,928 | 101,200 | 1,928 |
| 2021-03-10 | 1,810 | 1,861 | 1,788 | 1,804 | 50,300 | 1,804 |
| 2021-03-09 | 1,711 | 1,780 | 1,679 | 1,774 | 116,300 | 1,774 |
| 2021-03-08 | 1,810 | 1,822 | 1,725 | 1,728 | 71,400 | 1,728 |
| 2021-03-05 | 1,795 | 1,801 | 1,710 | 1,790 | 87,000 | 1,790 |
| 2021-03-04 | 1,815 | 1,848 | 1,769 | 1,805 | 96,100 | 1,805 |
| 2021-03-03 | 1,980 | 1,987 | 1,852 | 1,872 | 84,100 | 1,872 |
| 2021-03-02 | 1,960 | 2,052 | 1,935 | 1,940 | 102,100 | 1,940 |
| 2021-03-01 | 1,959 | 1,987 | 1,900 | 1,930 | 84,700 | 1,930 |
| 2021-02-26 | 1,904 | 1,995 | 1,904 | 1,971 | 89,000 | 1,971 |
| 2021-02-25 | 1,979 | 2,030 | 1,955 | 1,984 | 70,300 | 1,984 |
| 2021-02-24 | 1,994 | 2,018 | 1,926 | 1,950 | 96,200 | 1,950 |
| 2021-02-22 | 1,990 | 2,040 | 1,938 | 2,036 | 88,400 | 2,036 |
| 2021-02-19 | 1,935 | 1,995 | 1,907 | 1,982 | 83,900 | 1,982 |
| 2021-02-18 | 2,011 | 2,060 | 1,942 | 1,960 | 171,100 | 1,960 |
| 2021-02-17 | 2,142 | 2,163 | 1,969 | 1,971 | 379,900 | 1,971 |
| 2021-02-16 | 2,174 | 2,291 | 2,155 | 2,188 | 154,700 | 2,188 |
| 2021-02-15 | 2,169 | 2,180 | 2,085 | 2,135 | 133,300 | 2,135 |
| 2021-02-12 | 2,213 | 2,241 | 2,174 | 2,191 | 78,300 | 2,191 |
| 2021-02-10 | 2,243 | 2,270 | 2,192 | 2,224 | 82,500 | 2,224 |
| 2021-02-09 | 2,227 | 2,280 | 2,170 | 2,276 | 169,000 | 2,276 |
| 2021-02-08 | 2,330 | 2,455 | 2,215 | 2,248 | 265,700 | 2,248 |
| 2021-02-05 | 2,315 | 2,355 | 2,199 | 2,320 | 190,000 | 2,320 |
| 2021-02-04 | 2,301 | 2,380 | 2,181 | 2,289 | 262,200 | 2,289 |
| 2021-02-03 | 2,321 | 2,424 | 2,275 | 2,301 | 311,400 | 2,301 |
| 2021-02-02 | 2,231 | 2,380 | 2,072 | 2,355 | 680,100 | 2,355 |
| 2021-02-01 | 1,993 | 2,181 | 1,920 | 2,181 | 660,000 | 2,181 |
| 2021-01-29 | 1,859 | 1,890 | 1,751 | 1,781 | 119,500 | 1,781 |
| 2021-01-28 | 1,879 | 1,907 | 1,821 | 1,824 | 104,800 | 1,824 |
| 2021-01-27 | 1,871 | 1,950 | 1,871 | 1,929 | 57,900 | 1,929 |
| 2021-01-26 | 1,965 | 1,967 | 1,876 | 1,877 | 78,100 | 1,877 |
| 2021-01-25 | 1,930 | 1,965 | 1,891 | 1,965 | 57,600 | 1,965 |
| 2021-01-22 | 1,920 | 1,936 | 1,881 | 1,920 | 77,400 | 1,920 |
| 2021-01-21 | 1,871 | 1,930 | 1,857 | 1,920 | 63,800 | 1,920 |
| 2021-01-20 | 1,870 | 1,870 | 1,826 | 1,842 | 19,000 | 1,842 |
| 2021-01-19 | 1,853 | 1,869 | 1,819 | 1,860 | 45,400 | 1,860 |
| 2021-01-18 | 1,816 | 1,858 | 1,769 | 1,853 | 48,400 | 1,853 |
| 2021-01-15 | 1,787 | 1,820 | 1,777 | 1,816 | 56,500 | 1,816 |
| 2021-01-14 | 1,874 | 1,875 | 1,768 | 1,784 | 77,100 | 1,784 |
| 2021-01-13 | 1,780 | 1,865 | 1,778 | 1,862 | 50,900 | 1,862 |
| 2021-01-12 | 1,895 | 1,895 | 1,787 | 1,801 | 90,800 | 1,801 |
| 2021-01-08 | 1,877 | 1,924 | 1,877 | 1,909 | 31,000 | 1,909 |
| 2021-01-07 | 1,911 | 1,933 | 1,856 | 1,856 | 42,800 | 1,856 |
| 2021-01-06 | 1,918 | 1,955 | 1,887 | 1,901 | 46,000 | 1,901 |
| 2021-01-05 | 1,875 | 1,940 | 1,860 | 1,913 | 55,500 | 1,913 |
| 2021-01-04 | 1,855 | 1,914 | 1,810 | 1,914 | 48,500 | 1,914 |
分割・併合履歴 ： [2019-03-27]1株→3株
