4431 (株)スマレジ 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 | 2,225 | 2,225 | 2,132 | 2,145 | 116,500 | 2,145 |
| 2021-12-29 | 2,249 | 2,291 | 2,216 | 2,235 | 91,300 | 2,235 |
| 2021-12-28 | 2,218 | 2,250 | 2,177 | 2,244 | 97,600 | 2,244 |
| 2021-12-27 | 2,222 | 2,240 | 2,172 | 2,177 | 98,200 | 2,177 |
| 2021-12-24 | 2,248 | 2,266 | 2,171 | 2,213 | 218,200 | 2,213 |
| 2021-12-23 | 2,332 | 2,338 | 2,214 | 2,245 | 144,400 | 2,245 |
| 2021-12-22 | 2,264 | 2,316 | 2,230 | 2,293 | 132,300 | 2,293 |
| 2021-12-21 | 2,291 | 2,321 | 2,233 | 2,264 | 156,300 | 2,264 |
| 2021-12-20 | 2,339 | 2,399 | 2,262 | 2,295 | 207,700 | 2,295 |
| 2021-12-17 | 2,350 | 2,430 | 2,318 | 2,389 | 321,400 | 2,389 |
| 2021-12-16 | 2,600 | 2,650 | 2,480 | 2,500 | 322,000 | 2,500 |
| 2021-12-15 | 2,740 | 2,820 | 2,740 | 2,776 | 102,400 | 2,776 |
| 2021-12-14 | 2,811 | 2,811 | 2,732 | 2,732 | 72,600 | 2,732 |
| 2021-12-13 | 2,874 | 2,875 | 2,766 | 2,794 | 80,300 | 2,794 |
| 2021-12-10 | 2,841 | 2,841 | 2,755 | 2,756 | 72,400 | 2,756 |
| 2021-12-09 | 2,876 | 2,910 | 2,800 | 2,847 | 89,500 | 2,847 |
| 2021-12-08 | 2,860 | 2,882 | 2,817 | 2,833 | 50,600 | 2,833 |
| 2021-12-07 | 2,762 | 2,860 | 2,758 | 2,777 | 110,200 | 2,777 |
| 2021-12-06 | 2,756 | 2,789 | 2,681 | 2,684 | 82,400 | 2,684 |
| 2021-12-03 | 2,750 | 2,830 | 2,710 | 2,817 | 93,000 | 2,817 |
| 2021-12-02 | 2,817 | 2,821 | 2,671 | 2,708 | 168,800 | 2,708 |
| 2021-12-01 | 2,963 | 2,963 | 2,831 | 2,888 | 69,800 | 2,888 |
| 2021-11-30 | 2,995 | 3,035 | 2,906 | 2,939 | 100,800 | 2,939 |
| 2021-11-29 | 3,000 | 3,055 | 2,930 | 2,945 | 93,300 | 2,945 |
| 2021-11-26 | 3,135 | 3,135 | 3,000 | 3,080 | 66,700 | 3,080 |
| 2021-11-25 | 3,195 | 3,215 | 3,105 | 3,120 | 38,100 | 3,120 |
| 2021-11-24 | 3,255 | 3,260 | 3,095 | 3,175 | 82,000 | 3,175 |
| 2021-11-22 | 3,265 | 3,315 | 3,245 | 3,315 | 43,200 | 3,315 |
| 2021-11-19 | 3,320 | 3,380 | 3,190 | 3,250 | 84,100 | 3,250 |
| 2021-11-18 | 3,480 | 3,480 | 3,225 | 3,300 | 150,000 | 3,300 |
| 2021-11-17 | 3,705 | 3,705 | 3,455 | 3,480 | 97,300 | 3,480 |
| 2021-11-16 | 3,735 | 3,765 | 3,650 | 3,690 | 74,000 | 3,690 |
| 2021-11-15 | 3,680 | 3,760 | 3,675 | 3,710 | 82,700 | 3,710 |
| 2021-11-12 | 3,615 | 3,685 | 3,585 | 3,680 | 39,300 | 3,680 |
| 2021-11-11 | 3,570 | 3,600 | 3,515 | 3,600 | 33,000 | 3,600 |
| 2021-11-10 | 3,485 | 3,640 | 3,475 | 3,640 | 72,100 | 3,640 |
| 2021-11-09 | 3,555 | 3,555 | 3,430 | 3,480 | 91,200 | 3,480 |
| 2021-11-08 | 3,760 | 3,765 | 3,510 | 3,540 | 124,700 | 3,540 |
| 2021-11-05 | 3,755 | 3,870 | 3,710 | 3,790 | 149,600 | 3,790 |
| 2021-11-04 | 3,810 | 3,815 | 3,650 | 3,695 | 82,000 | 3,695 |
| 2021-11-02 | 3,775 | 3,830 | 3,710 | 3,740 | 97,100 | 3,740 |
| 2021-11-01 | 3,685 | 3,735 | 3,645 | 3,730 | 60,300 | 3,730 |
| 2021-10-29 | 3,635 | 3,700 | 3,615 | 3,620 | 70,600 | 3,620 |
| 2021-10-28 | 3,630 | 3,660 | 3,540 | 3,635 | 86,400 | 3,635 |
| 2021-10-27 | 3,725 | 3,765 | 3,610 | 3,665 | 93,800 | 3,665 |
| 2021-10-26 | 3,645 | 3,715 | 3,595 | 3,695 | 99,200 | 3,695 |
| 2021-10-25 | 3,525 | 3,600 | 3,505 | 3,520 | 80,300 | 3,520 |
| 2021-10-22 | 3,570 | 3,625 | 3,510 | 3,510 | 75,900 | 3,510 |
| 2021-10-21 | 3,535 | 3,650 | 3,480 | 3,535 | 115,600 | 3,535 |
| 2021-10-20 | 3,525 | 3,580 | 3,450 | 3,500 | 69,600 | 3,500 |
| 2021-10-19 | 3,240 | 3,500 | 3,240 | 3,480 | 130,000 | 3,480 |
| 2021-10-18 | 3,425 | 3,425 | 3,235 | 3,235 | 61,400 | 3,235 |
| 2021-10-15 | 3,335 | 3,385 | 3,330 | 3,370 | 38,500 | 3,370 |
| 2021-10-14 | 3,335 | 3,425 | 3,315 | 3,330 | 38,700 | 3,330 |
| 2021-10-13 | 3,375 | 3,430 | 3,330 | 3,335 | 59,000 | 3,335 |
| 2021-10-12 | 3,495 | 3,495 | 3,325 | 3,325 | 70,800 | 3,325 |
| 2021-10-11 | 3,400 | 3,510 | 3,345 | 3,510 | 68,100 | 3,510 |
| 2021-10-08 | 3,430 | 3,490 | 3,355 | 3,385 | 79,200 | 3,385 |
| 2021-10-07 | 3,380 | 3,470 | 3,355 | 3,425 | 96,700 | 3,425 |
| 2021-10-06 | 3,400 | 3,470 | 3,285 | 3,315 | 204,000 | 3,315 |
| 2021-10-05 | 3,180 | 3,280 | 3,120 | 3,260 | 120,000 | 3,260 |
| 2021-10-04 | 3,450 | 3,450 | 3,225 | 3,245 | 113,500 | 3,245 |
| 2021-10-01 | 3,490 | 3,540 | 3,425 | 3,425 | 109,600 | 3,425 |
| 2021-09-30 | 3,500 | 3,500 | 3,345 | 3,385 | 67,900 | 3,385 |
| 2021-09-29 | 3,420 | 3,505 | 3,410 | 3,480 | 76,500 | 3,480 |
| 2021-09-28 | 3,550 | 3,550 | 3,425 | 3,505 | 90,200 | 3,505 |
| 2021-09-27 | 3,620 | 3,765 | 3,590 | 3,590 | 245,900 | 3,590 |
| 2021-09-24 | 3,580 | 3,600 | 3,500 | 3,555 | 108,900 | 3,555 |
| 2021-09-22 | 3,580 | 3,640 | 3,430 | 3,440 | 142,700 | 3,440 |
| 2021-09-21 | 3,500 | 3,585 | 3,465 | 3,545 | 124,600 | 3,545 |
| 2021-09-17 | 3,795 | 3,795 | 3,615 | 3,640 | 163,600 | 3,640 |
| 2021-09-16 | 3,745 | 3,830 | 3,670 | 3,755 | 236,300 | 3,755 |
| 2021-09-15 | 4,050 | 4,150 | 3,610 | 3,710 | 694,800 | 3,710 |
| 2021-09-14 | 3,975 | 3,975 | 3,780 | 3,875 | 216,700 | 3,875 |
| 2021-09-13 | 4,030 | 4,075 | 3,970 | 4,010 | 89,500 | 4,010 |
| 2021-09-10 | 4,025 | 4,070 | 3,955 | 4,060 | 101,200 | 4,060 |
| 2021-09-09 | 4,060 | 4,090 | 3,955 | 3,995 | 76,200 | 3,995 |
| 2021-09-08 | 4,045 | 4,060 | 3,960 | 4,050 | 61,300 | 4,050 |
| 2021-09-07 | 4,160 | 4,170 | 3,940 | 4,050 | 132,600 | 4,050 |
| 2021-09-06 | 3,955 | 4,175 | 3,870 | 4,160 | 121,900 | 4,160 |
| 2021-09-03 | 4,000 | 4,060 | 3,915 | 3,950 | 100,300 | 3,950 |
| 2021-09-02 | 4,080 | 4,100 | 3,950 | 4,000 | 75,800 | 4,000 |
| 2021-09-01 | 4,150 | 4,180 | 4,080 | 4,110 | 65,200 | 4,110 |
| 2021-08-31 | 4,075 | 4,305 | 4,055 | 4,185 | 179,100 | 4,185 |
| 2021-08-30 | 4,210 | 4,345 | 3,950 | 4,020 | 169,200 | 4,020 |
| 2021-08-27 | 8,540 | 8,790 | 8,430 | 8,560 | 105,600 | 4,280 |
| 2021-08-26 | 8,370 | 8,600 | 8,310 | 8,460 | 42,700 | 4,230 |
| 2021-08-25 | 8,530 | 8,610 | 8,260 | 8,400 | 59,600 | 4,200 |
| 2021-08-24 | 8,410 | 8,620 | 8,280 | 8,520 | 104,900 | 4,260 |
| 2021-08-23 | 7,820 | 8,420 | 7,820 | 8,390 | 121,700 | 4,195 |
| 2021-08-20 | 7,600 | 8,120 | 7,590 | 7,780 | 138,800 | 3,890 |
| 2021-08-19 | 7,470 | 7,730 | 7,470 | 7,530 | 54,600 | 3,765 |
| 2021-08-18 | 7,270 | 7,540 | 7,190 | 7,540 | 53,000 | 3,770 |
| 2021-08-17 | 7,550 | 7,550 | 7,290 | 7,360 | 48,700 | 3,680 |
| 2021-08-16 | 7,500 | 7,680 | 7,480 | 7,550 | 34,000 | 3,775 |
| 2021-08-13 | 7,510 | 7,590 | 7,320 | 7,560 | 36,300 | 3,780 |
| 2021-08-12 | 7,680 | 7,730 | 7,460 | 7,510 | 37,100 | 3,755 |
| 2021-08-11 | 7,610 | 7,730 | 7,610 | 7,690 | 30,900 | 3,845 |
| 2021-08-10 | 7,520 | 7,640 | 7,460 | 7,640 | 55,200 | 3,820 |
| 2021-08-06 | 7,560 | 7,720 | 7,440 | 7,560 | 34,100 | 3,780 |
| 2021-08-05 | 7,540 | 7,640 | 7,420 | 7,610 | 46,000 | 3,805 |
| 2021-08-04 | 7,760 | 7,830 | 7,290 | 7,440 | 78,100 | 3,720 |
| 2021-08-03 | 7,400 | 7,700 | 7,400 | 7,660 | 65,000 | 3,830 |
| 2021-08-02 | 7,190 | 7,460 | 7,190 | 7,460 | 56,900 | 3,730 |
| 2021-07-30 | 7,100 | 7,270 | 7,010 | 7,200 | 41,200 | 3,600 |
| 2021-07-29 | 7,190 | 7,220 | 7,000 | 7,070 | 53,800 | 3,535 |
| 2021-07-28 | 7,390 | 7,440 | 7,200 | 7,210 | 100,000 | 3,605 |
| 2021-07-27 | 7,450 | 7,640 | 7,400 | 7,460 | 76,400 | 3,730 |
| 2021-07-26 | 7,560 | 7,600 | 7,350 | 7,450 | 80,000 | 3,725 |
| 2021-07-21 | 7,510 | 7,740 | 7,470 | 7,570 | 108,300 | 3,785 |
| 2021-07-20 | 7,270 | 7,490 | 7,260 | 7,420 | 58,200 | 3,710 |
| 2021-07-19 | 7,230 | 7,390 | 7,140 | 7,330 | 44,900 | 3,665 |
| 2021-07-16 | 7,360 | 7,490 | 7,070 | 7,340 | 84,800 | 3,670 |
| 2021-07-15 | 7,060 | 7,340 | 7,030 | 7,230 | 61,400 | 3,615 |
| 2021-07-14 | 7,310 | 7,530 | 7,290 | 7,340 | 66,100 | 3,670 |
| 2021-07-13 | 7,350 | 7,410 | 7,200 | 7,280 | 44,700 | 3,640 |
| 2021-07-12 | 7,230 | 7,370 | 7,120 | 7,330 | 117,300 | 3,665 |
| 2021-07-09 | 6,960 | 7,250 | 6,950 | 7,250 | 126,000 | 3,625 |
| 2021-07-08 | 6,650 | 7,010 | 6,510 | 6,970 | 116,800 | 3,485 |
| 2021-07-07 | 6,760 | 7,140 | 6,700 | 6,810 | 141,100 | 3,405 |
| 2021-07-06 | 6,890 | 6,890 | 6,680 | 6,820 | 46,900 | 3,410 |
| 2021-07-05 | 6,970 | 6,970 | 6,700 | 6,790 | 78,500 | 3,395 |
| 2021-07-02 | 6,350 | 6,930 | 6,260 | 6,870 | 180,600 | 3,435 |
| 2021-07-01 | 6,500 | 6,510 | 6,160 | 6,420 | 166,300 | 3,210 |
| 2021-06-30 | 6,590 | 6,740 | 6,550 | 6,700 | 73,000 | 3,350 |
| 2021-06-29 | 6,560 | 6,680 | 6,430 | 6,520 | 61,400 | 3,260 |
| 2021-06-28 | 6,430 | 6,630 | 6,380 | 6,530 | 94,900 | 3,265 |
| 2021-06-25 | 6,380 | 6,390 | 6,160 | 6,320 | 56,900 | 3,160 |
| 2021-06-24 | 6,210 | 6,380 | 6,170 | 6,280 | 69,700 | 3,140 |
| 2021-06-23 | 5,890 | 6,200 | 5,890 | 6,180 | 78,800 | 3,090 |
| 2021-06-22 | 5,810 | 5,880 | 5,640 | 5,760 | 63,200 | 2,880 |
| 2021-06-21 | 5,860 | 5,890 | 5,690 | 5,750 | 74,500 | 2,875 |
| 2021-06-18 | 6,100 | 6,210 | 5,880 | 5,930 | 76,200 | 2,965 |
| 2021-06-17 | 6,370 | 6,450 | 5,980 | 6,000 | 96,700 | 3,000 |
| 2021-06-16 | 6,400 | 6,530 | 6,230 | 6,340 | 177,800 | 3,170 |
| 2021-06-15 | 6,100 | 6,540 | 6,000 | 6,340 | 321,600 | 3,170 |
| 2021-06-14 | 5,460 | 6,280 | 5,460 | 5,900 | 403,100 | 2,950 |
| 2021-06-11 | 5,420 | 5,490 | 5,370 | 5,380 | 52,000 | 2,690 |
| 2021-06-10 | 5,340 | 5,430 | 5,300 | 5,420 | 32,700 | 2,710 |
| 2021-06-09 | 5,220 | 5,450 | 5,220 | 5,380 | 42,100 | 2,690 |
| 2021-06-08 | 5,370 | 5,400 | 5,180 | 5,220 | 29,300 | 2,610 |
| 2021-06-07 | 5,270 | 5,350 | 5,210 | 5,350 | 29,200 | 2,675 |
| 2021-06-04 | 5,150 | 5,240 | 5,100 | 5,170 | 24,000 | 2,585 |
| 2021-06-03 | 5,120 | 5,240 | 4,960 | 5,220 | 46,300 | 2,610 |
| 2021-06-02 | 5,240 | 5,340 | 5,130 | 5,150 | 47,600 | 2,575 |
| 2021-06-01 | 5,250 | 5,320 | 5,170 | 5,190 | 35,200 | 2,595 |
| 2021-05-31 | 5,110 | 5,210 | 5,080 | 5,180 | 36,000 | 2,590 |
| 2021-05-28 | 5,180 | 5,230 | 5,020 | 5,050 | 35,000 | 2,525 |
| 2021-05-27 | 4,975 | 5,170 | 4,955 | 5,170 | 43,700 | 2,585 |
| 2021-05-26 | 5,100 | 5,160 | 4,980 | 5,020 | 29,600 | 2,510 |
| 2021-05-25 | 5,000 | 5,130 | 4,995 | 5,120 | 44,700 | 2,560 |
| 2021-05-24 | 4,975 | 4,995 | 4,850 | 4,915 | 53,400 | 2,457.50 |
| 2021-05-21 | 5,040 | 5,060 | 4,965 | 5,010 | 43,800 | 2,505 |
| 2021-05-20 | 5,010 | 5,070 | 4,960 | 5,010 | 41,000 | 2,505 |
| 2021-05-19 | 5,070 | 5,120 | 5,030 | 5,070 | 47,500 | 2,535 |
| 2021-05-18 | 5,180 | 5,180 | 5,030 | 5,090 | 59,400 | 2,545 |
| 2021-05-17 | 5,470 | 5,470 | 5,110 | 5,180 | 37,900 | 2,590 |
| 2021-05-14 | 5,250 | 5,390 | 5,150 | 5,360 | 39,000 | 2,680 |
| 2021-05-13 | 5,360 | 5,370 | 5,060 | 5,090 | 70,100 | 2,545 |
| 2021-05-12 | 5,570 | 5,750 | 5,370 | 5,450 | 64,800 | 2,725 |
| 2021-05-11 | 5,740 | 5,810 | 5,440 | 5,510 | 66,500 | 2,755 |
| 2021-05-10 | 5,850 | 5,890 | 5,770 | 5,840 | 28,400 | 2,920 |
| 2021-05-07 | 5,990 | 6,140 | 5,900 | 5,910 | 33,700 | 2,955 |
| 2021-05-06 | 6,010 | 6,060 | 5,890 | 5,990 | 87,500 | 2,995 |
| 2021-04-30 | 6,030 | 6,200 | 5,940 | 6,080 | 49,400 | 3,040 |
| 2021-04-28 | 6,000 | 6,250 | 5,930 | 6,120 | 78,000 | 3,060 |
| 2021-04-27 | 6,340 | 6,420 | 6,000 | 6,010 | 96,400 | 3,005 |
| 2021-04-26 | 6,560 | 6,560 | 6,300 | 6,440 | 60,600 | 3,220 |
| 2021-04-23 | 6,760 | 6,830 | 6,560 | 6,560 | 68,200 | 3,280 |
| 2021-04-22 | 6,550 | 6,820 | 6,550 | 6,750 | 81,000 | 3,375 |
| 2021-04-21 | 6,500 | 6,660 | 6,430 | 6,510 | 91,800 | 3,255 |
| 2021-04-20 | 6,260 | 6,540 | 6,250 | 6,510 | 112,500 | 3,255 |
| 2021-04-19 | 5,940 | 6,310 | 5,880 | 6,270 | 85,800 | 3,135 |
| 2021-04-16 | 6,020 | 6,020 | 5,850 | 5,920 | 27,500 | 2,960 |
| 2021-04-15 | 5,990 | 6,090 | 5,910 | 5,970 | 18,200 | 2,985 |
| 2021-04-14 | 5,950 | 6,030 | 5,880 | 5,990 | 22,100 | 2,995 |
| 2021-04-13 | 5,710 | 5,970 | 5,700 | 5,970 | 33,500 | 2,985 |
| 2021-04-12 | 5,940 | 5,990 | 5,750 | 5,810 | 48,300 | 2,905 |
| 2021-04-09 | 5,800 | 6,050 | 5,800 | 6,010 | 61,600 | 3,005 |
| 2021-04-08 | 5,700 | 5,830 | 5,570 | 5,830 | 31,500 | 2,915 |
| 2021-04-07 | 5,850 | 5,860 | 5,680 | 5,730 | 36,600 | 2,865 |
| 2021-04-06 | 5,920 | 6,150 | 5,830 | 5,850 | 59,800 | 2,925 |
| 2021-04-05 | 6,000 | 6,130 | 5,770 | 5,880 | 55,300 | 2,940 |
| 2021-04-02 | 6,070 | 6,250 | 5,840 | 5,910 | 82,000 | 2,955 |
| 2021-04-01 | 5,690 | 6,080 | 5,670 | 5,930 | 93,200 | 2,965 |
| 2021-03-31 | 5,640 | 5,750 | 5,560 | 5,690 | 46,700 | 2,845 |
| 2021-03-30 | 5,410 | 5,810 | 5,340 | 5,720 | 55,000 | 2,860 |
| 2021-03-29 | 5,440 | 5,590 | 5,390 | 5,430 | 51,300 | 2,715 |
| 2021-03-26 | 5,380 | 5,390 | 5,250 | 5,320 | 39,600 | 2,660 |
| 2021-03-25 | 5,630 | 5,660 | 5,290 | 5,380 | 69,800 | 2,690 |
| 2021-03-24 | 5,600 | 5,740 | 5,590 | 5,660 | 35,900 | 2,830 |
| 2021-03-23 | 5,600 | 5,840 | 5,580 | 5,700 | 68,500 | 2,850 |
| 2021-03-22 | 5,770 | 5,800 | 5,440 | 5,600 | 82,900 | 2,800 |
| 2021-03-19 | 5,590 | 5,830 | 5,580 | 5,760 | 55,400 | 2,880 |
| 2021-03-18 | 5,510 | 5,740 | 5,480 | 5,640 | 63,400 | 2,820 |
| 2021-03-17 | 5,270 | 5,700 | 5,270 | 5,610 | 114,800 | 2,805 |
| 2021-03-16 | 5,240 | 5,430 | 5,110 | 5,310 | 72,700 | 2,655 |
| 2021-03-15 | 4,955 | 5,480 | 4,855 | 5,290 | 176,100 | 2,645 |
| 2021-03-12 | 4,900 | 4,955 | 4,775 | 4,950 | 30,100 | 2,475 |
| 2021-03-11 | 4,810 | 4,845 | 4,715 | 4,830 | 19,600 | 2,415 |
| 2021-03-10 | 4,825 | 4,975 | 4,800 | 4,800 | 49,600 | 2,400 |
| 2021-03-09 | 4,720 | 4,790 | 4,630 | 4,755 | 36,700 | 2,377.50 |
| 2021-03-08 | 4,885 | 4,960 | 4,725 | 4,725 | 55,400 | 2,362.50 |
| 2021-03-05 | 4,760 | 4,840 | 4,685 | 4,785 | 30,700 | 2,392.50 |
| 2021-03-04 | 4,745 | 4,885 | 4,695 | 4,805 | 42,200 | 2,402.50 |
| 2021-03-03 | 4,795 | 4,800 | 4,675 | 4,740 | 42,100 | 2,370 |
| 2021-03-02 | 4,910 | 5,030 | 4,780 | 4,825 | 30,100 | 2,412.50 |
| 2021-03-01 | 5,040 | 5,050 | 4,860 | 4,880 | 29,200 | 2,440 |
| 2021-02-26 | 5,100 | 5,150 | 4,925 | 5,050 | 60,200 | 2,525 |
| 2021-02-25 | 5,090 | 5,310 | 5,090 | 5,250 | 55,000 | 2,625 |
| 2021-02-24 | 5,190 | 5,550 | 4,950 | 4,950 | 150,700 | 2,475 |
| 2021-02-22 | 4,890 | 5,180 | 4,890 | 5,100 | 66,800 | 2,550 |
| 2021-02-19 | 4,720 | 5,030 | 4,720 | 4,945 | 106,000 | 2,472.50 |
| 2021-02-18 | 4,620 | 4,925 | 4,620 | 4,790 | 123,700 | 2,395 |
| 2021-02-17 | 4,590 | 4,595 | 4,380 | 4,550 | 101,400 | 2,275 |
| 2021-02-16 | 4,755 | 4,760 | 4,590 | 4,645 | 118,400 | 2,322.50 |
| 2021-02-15 | 4,930 | 4,930 | 4,730 | 4,820 | 74,700 | 2,410 |
| 2021-02-12 | 5,110 | 5,160 | 4,900 | 4,965 | 33,600 | 2,482.50 |
| 2021-02-10 | 5,120 | 5,170 | 5,030 | 5,110 | 20,900 | 2,555 |
| 2021-02-09 | 5,280 | 5,310 | 5,130 | 5,150 | 26,000 | 2,575 |
| 2021-02-08 | 5,150 | 5,260 | 5,080 | 5,230 | 30,100 | 2,615 |
| 2021-02-05 | 5,260 | 5,420 | 5,150 | 5,150 | 70,500 | 2,575 |
| 2021-02-04 | 5,010 | 5,200 | 4,980 | 5,190 | 61,000 | 2,595 |
| 2021-02-03 | 4,970 | 5,100 | 4,925 | 4,935 | 49,200 | 2,467.50 |
| 2021-02-02 | 4,820 | 4,965 | 4,810 | 4,950 | 35,000 | 2,475 |
| 2021-02-01 | 4,780 | 4,815 | 4,635 | 4,725 | 36,700 | 2,362.50 |
| 2021-01-29 | 4,720 | 4,910 | 4,720 | 4,800 | 92,900 | 2,400 |
| 2021-01-28 | 4,715 | 4,760 | 4,585 | 4,655 | 65,600 | 2,327.50 |
| 2021-01-27 | 4,855 | 4,915 | 4,795 | 4,815 | 25,300 | 2,407.50 |
| 2021-01-26 | 5,070 | 5,070 | 4,845 | 4,870 | 36,400 | 2,435 |
| 2021-01-25 | 5,090 | 5,090 | 4,925 | 5,010 | 17,600 | 2,505 |
| 2021-01-22 | 5,170 | 5,230 | 5,000 | 5,000 | 52,100 | 2,500 |
| 2021-01-21 | 4,955 | 5,120 | 4,955 | 5,120 | 46,700 | 2,560 |
| 2021-01-20 | 4,900 | 5,000 | 4,870 | 4,920 | 45,400 | 2,460 |
| 2021-01-19 | 4,980 | 5,050 | 4,835 | 4,900 | 42,200 | 2,450 |
| 2021-01-18 | 4,835 | 4,960 | 4,815 | 4,960 | 31,400 | 2,480 |
| 2021-01-15 | 4,960 | 4,995 | 4,785 | 4,890 | 67,600 | 2,445 |
| 2021-01-14 | 5,240 | 5,300 | 5,010 | 5,020 | 43,800 | 2,510 |
| 2021-01-13 | 5,000 | 5,240 | 4,950 | 5,200 | 56,400 | 2,600 |
| 2021-01-12 | 4,990 | 5,090 | 4,945 | 5,060 | 36,600 | 2,530 |
| 2021-01-08 | 4,990 | 5,140 | 4,990 | 5,040 | 35,000 | 2,520 |
| 2021-01-07 | 4,980 | 5,160 | 4,965 | 4,985 | 56,800 | 2,492.50 |
| 2021-01-06 | 5,090 | 5,130 | 4,910 | 4,910 | 79,800 | 2,455 |
| 2021-01-05 | 5,380 | 5,430 | 5,100 | 5,130 | 91,700 | 2,565 |
| 2021-01-04 | 5,640 | 5,910 | 5,370 | 5,440 | 151,000 | 2,720 |
分割・併合履歴 ： [2021-08-30]1株→2株
