4434 (株)サーバーワークス 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 | 3,200 | 3,260 | 3,170 | 3,245 | 14,900 | 3,245 |
| 2021-12-29 | 3,155 | 3,265 | 3,130 | 3,260 | 26,100 | 3,260 |
| 2021-12-28 | 3,140 | 3,195 | 3,095 | 3,150 | 41,500 | 3,150 |
| 2021-12-27 | 3,245 | 3,245 | 3,085 | 3,120 | 54,900 | 3,120 |
| 2021-12-24 | 3,320 | 3,320 | 3,215 | 3,235 | 43,500 | 3,235 |
| 2021-12-23 | 3,395 | 3,400 | 3,250 | 3,290 | 34,200 | 3,290 |
| 2021-12-22 | 3,300 | 3,390 | 3,290 | 3,365 | 28,100 | 3,365 |
| 2021-12-21 | 3,280 | 3,320 | 3,195 | 3,295 | 30,700 | 3,295 |
| 2021-12-20 | 3,230 | 3,300 | 3,185 | 3,245 | 34,300 | 3,245 |
| 2021-12-17 | 3,380 | 3,400 | 3,215 | 3,240 | 45,900 | 3,240 |
| 2021-12-16 | 3,440 | 3,460 | 3,365 | 3,405 | 24,800 | 3,405 |
| 2021-12-15 | 3,375 | 3,465 | 3,345 | 3,350 | 20,700 | 3,350 |
| 2021-12-14 | 3,395 | 3,405 | 3,320 | 3,360 | 29,800 | 3,360 |
| 2021-12-13 | 3,470 | 3,560 | 3,390 | 3,440 | 24,700 | 3,440 |
| 2021-12-10 | 3,515 | 3,530 | 3,450 | 3,465 | 20,700 | 3,465 |
| 2021-12-09 | 3,615 | 3,650 | 3,545 | 3,585 | 23,400 | 3,585 |
| 2021-12-08 | 3,650 | 3,715 | 3,605 | 3,615 | 21,100 | 3,615 |
| 2021-12-07 | 3,530 | 3,630 | 3,530 | 3,595 | 23,400 | 3,595 |
| 2021-12-06 | 3,595 | 3,595 | 3,455 | 3,485 | 31,400 | 3,485 |
| 2021-12-03 | 3,500 | 3,595 | 3,430 | 3,595 | 34,000 | 3,595 |
| 2021-12-02 | 3,510 | 3,565 | 3,425 | 3,430 | 42,500 | 3,430 |
| 2021-12-01 | 3,640 | 3,650 | 3,500 | 3,580 | 46,700 | 3,580 |
| 2021-11-30 | 3,810 | 3,840 | 3,650 | 3,650 | 32,300 | 3,650 |
| 2021-11-29 | 3,800 | 3,910 | 3,715 | 3,715 | 40,200 | 3,715 |
| 2021-11-26 | 3,965 | 3,965 | 3,830 | 3,875 | 35,400 | 3,875 |
| 2021-11-25 | 4,110 | 4,125 | 3,955 | 3,980 | 27,500 | 3,980 |
| 2021-11-24 | 4,200 | 4,230 | 4,025 | 4,060 | 36,900 | 4,060 |
| 2021-11-22 | 4,070 | 4,190 | 4,070 | 4,180 | 26,800 | 4,180 |
| 2021-11-19 | 4,200 | 4,245 | 4,070 | 4,075 | 50,400 | 4,075 |
| 2021-11-18 | 4,420 | 4,420 | 4,215 | 4,215 | 45,500 | 4,215 |
| 2021-11-17 | 4,575 | 4,635 | 4,440 | 4,450 | 36,100 | 4,450 |
| 2021-11-16 | 4,540 | 4,590 | 4,445 | 4,570 | 47,800 | 4,570 |
| 2021-11-15 | 4,565 | 4,735 | 4,555 | 4,600 | 83,200 | 4,600 |
| 2021-11-12 | 4,255 | 4,430 | 4,255 | 4,430 | 33,100 | 4,430 |
| 2021-11-11 | 4,300 | 4,365 | 4,110 | 4,280 | 54,600 | 4,280 |
| 2021-11-10 | 4,140 | 4,350 | 4,135 | 4,345 | 52,200 | 4,345 |
| 2021-11-09 | 4,075 | 4,120 | 4,005 | 4,070 | 33,100 | 4,070 |
| 2021-11-08 | 4,260 | 4,265 | 4,080 | 4,110 | 30,300 | 4,110 |
| 2021-11-05 | 4,205 | 4,260 | 4,115 | 4,245 | 41,800 | 4,245 |
| 2021-11-04 | 4,430 | 4,430 | 4,175 | 4,180 | 48,400 | 4,180 |
| 2021-11-02 | 4,310 | 4,345 | 4,210 | 4,330 | 34,900 | 4,330 |
| 2021-11-01 | 4,400 | 4,455 | 4,285 | 4,320 | 40,700 | 4,320 |
| 2021-10-29 | 4,445 | 4,495 | 4,265 | 4,295 | 68,500 | 4,295 |
| 2021-10-28 | 4,515 | 4,620 | 4,395 | 4,515 | 218,000 | 4,515 |
| 2021-10-27 | 4,630 | 4,735 | 4,555 | 4,560 | 86,400 | 4,560 |
| 2021-10-26 | 4,710 | 4,885 | 4,555 | 4,630 | 123,100 | 4,630 |
| 2021-10-25 | 4,750 | 4,815 | 4,520 | 4,720 | 129,400 | 4,720 |
| 2021-10-22 | 4,540 | 4,780 | 4,280 | 4,735 | 273,700 | 4,735 |
| 2021-10-21 | 4,205 | 4,600 | 4,205 | 4,535 | 302,300 | 4,535 |
| 2021-10-20 | 3,760 | 4,315 | 3,760 | 4,275 | 297,900 | 4,275 |
| 2021-10-19 | 3,725 | 3,785 | 3,680 | 3,725 | 56,500 | 3,725 |
| 2021-10-18 | 3,815 | 3,915 | 3,700 | 3,725 | 150,500 | 3,725 |
| 2021-10-15 | 4,140 | 4,245 | 4,090 | 4,235 | 72,900 | 4,235 |
| 2021-10-14 | 4,005 | 4,175 | 4,005 | 4,070 | 40,100 | 4,070 |
| 2021-10-13 | 4,110 | 4,155 | 3,955 | 4,005 | 41,600 | 4,005 |
| 2021-10-12 | 4,100 | 4,145 | 4,040 | 4,105 | 29,000 | 4,105 |
| 2021-10-11 | 4,010 | 4,165 | 3,905 | 4,150 | 47,600 | 4,150 |
| 2021-10-08 | 3,925 | 4,075 | 3,925 | 4,010 | 60,500 | 4,010 |
| 2021-10-07 | 3,705 | 3,915 | 3,705 | 3,855 | 42,900 | 3,855 |
| 2021-10-06 | 3,760 | 3,860 | 3,680 | 3,695 | 34,600 | 3,695 |
| 2021-10-05 | 3,805 | 3,805 | 3,650 | 3,720 | 44,400 | 3,720 |
| 2021-10-04 | 3,895 | 3,960 | 3,780 | 3,845 | 35,700 | 3,845 |
| 2021-10-01 | 3,850 | 3,905 | 3,800 | 3,875 | 37,100 | 3,875 |
| 2021-09-30 | 3,980 | 3,990 | 3,860 | 3,910 | 29,100 | 3,910 |
| 2021-09-29 | 3,890 | 3,995 | 3,870 | 3,970 | 31,900 | 3,970 |
| 2021-09-28 | 4,150 | 4,155 | 3,990 | 4,000 | 26,200 | 4,000 |
| 2021-09-27 | 4,235 | 4,270 | 4,120 | 4,130 | 33,500 | 4,130 |
| 2021-09-24 | 4,270 | 4,275 | 4,185 | 4,235 | 37,500 | 4,235 |
| 2021-09-22 | 4,270 | 4,295 | 4,150 | 4,185 | 46,500 | 4,185 |
| 2021-09-21 | 4,000 | 4,275 | 3,995 | 4,200 | 73,100 | 4,200 |
| 2021-09-17 | 3,980 | 4,115 | 3,950 | 4,115 | 34,700 | 4,115 |
| 2021-09-16 | 4,110 | 4,170 | 3,960 | 4,045 | 34,600 | 4,045 |
| 2021-09-15 | 4,065 | 4,145 | 4,020 | 4,130 | 27,100 | 4,130 |
| 2021-09-14 | 4,185 | 4,185 | 4,010 | 4,085 | 38,500 | 4,085 |
| 2021-09-13 | 3,945 | 4,165 | 3,940 | 4,165 | 71,300 | 4,165 |
| 2021-09-10 | 3,700 | 4,015 | 3,675 | 4,010 | 84,800 | 4,010 |
| 2021-09-09 | 3,780 | 3,820 | 3,715 | 3,715 | 24,500 | 3,715 |
| 2021-09-08 | 3,785 | 3,860 | 3,780 | 3,785 | 17,700 | 3,785 |
| 2021-09-07 | 3,800 | 3,880 | 3,785 | 3,820 | 20,600 | 3,820 |
| 2021-09-06 | 3,810 | 3,860 | 3,755 | 3,845 | 32,900 | 3,845 |
| 2021-09-03 | 3,860 | 3,865 | 3,755 | 3,775 | 42,300 | 3,775 |
| 2021-09-02 | 3,870 | 3,935 | 3,850 | 3,880 | 37,300 | 3,880 |
| 2021-09-01 | 3,815 | 3,885 | 3,740 | 3,860 | 36,000 | 3,860 |
| 2021-08-31 | 3,790 | 3,860 | 3,750 | 3,835 | 53,800 | 3,835 |
| 2021-08-30 | 3,750 | 3,820 | 3,720 | 3,760 | 45,700 | 3,760 |
| 2021-08-27 | 3,580 | 3,645 | 3,525 | 3,640 | 21,100 | 3,640 |
| 2021-08-26 | 3,585 | 3,620 | 3,550 | 3,615 | 17,500 | 3,615 |
| 2021-08-25 | 3,540 | 3,600 | 3,520 | 3,585 | 27,100 | 3,585 |
| 2021-08-24 | 3,465 | 3,535 | 3,450 | 3,530 | 29,900 | 3,530 |
| 2021-08-23 | 3,440 | 3,475 | 3,395 | 3,420 | 23,900 | 3,420 |
| 2021-08-20 | 3,380 | 3,485 | 3,365 | 3,440 | 49,700 | 3,440 |
| 2021-08-19 | 3,260 | 3,395 | 3,260 | 3,310 | 22,500 | 3,310 |
| 2021-08-18 | 3,205 | 3,340 | 3,180 | 3,315 | 31,000 | 3,315 |
| 2021-08-17 | 3,350 | 3,350 | 3,230 | 3,240 | 37,500 | 3,240 |
| 2021-08-16 | 3,460 | 3,460 | 3,335 | 3,345 | 28,800 | 3,345 |
| 2021-08-13 | 3,430 | 3,460 | 3,390 | 3,460 | 18,500 | 3,460 |
| 2021-08-12 | 3,515 | 3,530 | 3,425 | 3,430 | 26,600 | 3,430 |
| 2021-08-11 | 3,590 | 3,590 | 3,480 | 3,515 | 25,000 | 3,515 |
| 2021-08-10 | 3,430 | 3,590 | 3,430 | 3,590 | 31,500 | 3,590 |
| 2021-08-06 | 3,460 | 3,505 | 3,420 | 3,430 | 22,400 | 3,430 |
| 2021-08-05 | 3,410 | 3,495 | 3,390 | 3,430 | 26,500 | 3,430 |
| 2021-08-04 | 3,460 | 3,475 | 3,355 | 3,465 | 50,000 | 3,465 |
| 2021-08-03 | 3,510 | 3,585 | 3,470 | 3,495 | 46,200 | 3,495 |
| 2021-08-02 | 3,645 | 3,645 | 3,480 | 3,550 | 64,500 | 3,550 |
| 2021-07-30 | 3,760 | 3,760 | 3,605 | 3,640 | 48,800 | 3,640 |
| 2021-07-29 | 3,745 | 3,780 | 3,660 | 3,765 | 50,200 | 3,765 |
| 2021-07-28 | 3,965 | 3,965 | 3,665 | 3,690 | 177,900 | 3,690 |
| 2021-07-27 | 4,090 | 4,090 | 3,960 | 4,005 | 57,900 | 4,005 |
| 2021-07-26 | 4,240 | 4,240 | 4,105 | 4,130 | 48,700 | 4,130 |
| 2021-07-21 | 4,390 | 4,415 | 4,160 | 4,195 | 78,500 | 4,195 |
| 2021-07-20 | 4,050 | 4,435 | 4,025 | 4,305 | 164,600 | 4,305 |
| 2021-07-19 | 4,450 | 4,450 | 4,085 | 4,110 | 135,900 | 4,110 |
| 2021-07-16 | 4,065 | 4,510 | 4,065 | 4,475 | 287,000 | 4,475 |
| 2021-07-15 | 4,000 | 4,000 | 3,850 | 3,870 | 38,700 | 3,870 |
| 2021-07-14 | 3,945 | 4,005 | 3,900 | 3,955 | 20,600 | 3,955 |
| 2021-07-13 | 3,985 | 4,050 | 3,950 | 3,980 | 19,100 | 3,980 |
| 2021-07-12 | 3,930 | 4,020 | 3,930 | 4,010 | 19,300 | 4,010 |
| 2021-07-09 | 3,980 | 3,980 | 3,820 | 3,900 | 37,700 | 3,900 |
| 2021-07-08 | 4,025 | 4,045 | 3,975 | 3,980 | 21,700 | 3,980 |
| 2021-07-07 | 4,035 | 4,115 | 3,980 | 4,085 | 14,700 | 4,085 |
| 2021-07-06 | 4,150 | 4,150 | 4,040 | 4,040 | 12,100 | 4,040 |
| 2021-07-05 | 4,120 | 4,155 | 4,085 | 4,090 | 17,600 | 4,090 |
| 2021-07-02 | 4,100 | 4,170 | 4,030 | 4,120 | 27,900 | 4,120 |
| 2021-07-01 | 4,245 | 4,260 | 4,080 | 4,115 | 39,600 | 4,115 |
| 2021-06-30 | 4,370 | 4,370 | 4,190 | 4,315 | 33,600 | 4,315 |
| 2021-06-29 | 4,330 | 4,395 | 4,230 | 4,310 | 50,500 | 4,310 |
| 2021-06-28 | 4,240 | 4,330 | 4,180 | 4,280 | 54,400 | 4,280 |
| 2021-06-25 | 4,125 | 4,240 | 4,125 | 4,195 | 27,600 | 4,195 |
| 2021-06-24 | 4,175 | 4,205 | 4,105 | 4,120 | 40,600 | 4,120 |
| 2021-06-23 | 4,030 | 4,175 | 4,030 | 4,150 | 50,000 | 4,150 |
| 2021-06-22 | 3,960 | 4,010 | 3,955 | 4,010 | 32,300 | 4,010 |
| 2021-06-21 | 3,845 | 3,895 | 3,815 | 3,890 | 27,600 | 3,890 |
| 2021-06-18 | 3,995 | 4,040 | 3,855 | 3,855 | 30,200 | 3,855 |
| 2021-06-17 | 3,920 | 3,960 | 3,855 | 3,950 | 22,100 | 3,950 |
| 2021-06-16 | 3,925 | 3,945 | 3,880 | 3,925 | 16,300 | 3,925 |
| 2021-06-15 | 3,895 | 3,920 | 3,870 | 3,920 | 19,200 | 3,920 |
| 2021-06-14 | 3,890 | 3,900 | 3,795 | 3,875 | 13,500 | 3,875 |
| 2021-06-11 | 3,895 | 3,915 | 3,840 | 3,840 | 22,400 | 3,840 |
| 2021-06-10 | 3,845 | 3,860 | 3,770 | 3,860 | 21,900 | 3,860 |
| 2021-06-09 | 3,740 | 3,835 | 3,705 | 3,820 | 17,800 | 3,820 |
| 2021-06-08 | 3,810 | 3,850 | 3,725 | 3,725 | 19,200 | 3,725 |
| 2021-06-07 | 3,765 | 3,805 | 3,740 | 3,800 | 12,100 | 3,800 |
| 2021-06-04 | 3,690 | 3,765 | 3,660 | 3,715 | 22,400 | 3,715 |
| 2021-06-03 | 3,620 | 3,690 | 3,595 | 3,675 | 53,300 | 3,675 |
| 2021-06-02 | 3,720 | 3,735 | 3,660 | 3,660 | 37,700 | 3,660 |
| 2021-06-01 | 3,800 | 3,825 | 3,750 | 3,750 | 30,600 | 3,750 |
| 2021-05-31 | 3,845 | 3,845 | 3,740 | 3,800 | 25,400 | 3,800 |
| 2021-05-28 | 3,745 | 3,835 | 3,715 | 3,795 | 40,900 | 3,795 |
| 2021-05-27 | 3,870 | 3,890 | 3,735 | 3,775 | 141,000 | 3,775 |
| 2021-05-26 | 3,920 | 3,940 | 3,855 | 3,890 | 44,100 | 3,890 |
| 2021-05-25 | 4,015 | 4,015 | 3,945 | 3,960 | 46,600 | 3,960 |
| 2021-05-24 | 4,170 | 4,170 | 3,985 | 3,995 | 48,600 | 3,995 |
| 2021-05-21 | 4,100 | 4,200 | 4,065 | 4,165 | 26,800 | 4,165 |
| 2021-05-20 | 4,065 | 4,120 | 4,030 | 4,030 | 29,000 | 4,030 |
| 2021-05-19 | 4,015 | 4,155 | 4,015 | 4,095 | 43,900 | 4,095 |
| 2021-05-18 | 3,870 | 4,080 | 3,870 | 4,080 | 56,200 | 4,080 |
| 2021-05-17 | 4,135 | 4,175 | 3,900 | 3,900 | 68,600 | 3,900 |
| 2021-05-14 | 4,055 | 4,200 | 4,050 | 4,160 | 40,000 | 4,160 |
| 2021-05-13 | 4,100 | 4,135 | 3,985 | 4,010 | 54,500 | 4,010 |
| 2021-05-12 | 4,200 | 4,305 | 4,110 | 4,135 | 66,000 | 4,135 |
| 2021-05-11 | 4,315 | 4,340 | 4,210 | 4,220 | 47,500 | 4,220 |
| 2021-05-10 | 4,385 | 4,410 | 4,300 | 4,365 | 31,500 | 4,365 |
| 2021-05-07 | 4,375 | 4,475 | 4,310 | 4,410 | 43,500 | 4,410 |
| 2021-05-06 | 4,320 | 4,340 | 4,265 | 4,325 | 47,100 | 4,325 |
| 2021-04-30 | 4,345 | 4,390 | 4,260 | 4,340 | 53,700 | 4,340 |
| 2021-04-28 | 4,520 | 4,520 | 4,340 | 4,415 | 144,000 | 4,415 |
| 2021-04-27 | 4,675 | 4,760 | 4,520 | 4,520 | 67,600 | 4,520 |
| 2021-04-26 | 4,565 | 4,660 | 4,475 | 4,620 | 59,800 | 4,620 |
| 2021-04-23 | 4,530 | 4,690 | 4,465 | 4,545 | 89,100 | 4,545 |
| 2021-04-22 | 4,375 | 4,560 | 4,375 | 4,530 | 100,300 | 4,530 |
| 2021-04-21 | 4,560 | 4,600 | 4,315 | 4,315 | 130,600 | 4,315 |
| 2021-04-20 | 4,900 | 4,900 | 4,635 | 4,655 | 153,900 | 4,655 |
| 2021-04-19 | 4,535 | 4,950 | 4,460 | 4,905 | 201,600 | 4,905 |
| 2021-04-16 | 4,640 | 4,755 | 4,460 | 4,475 | 107,600 | 4,475 |
| 2021-04-15 | 4,635 | 4,635 | 4,335 | 4,605 | 115,500 | 4,605 |
| 2021-04-14 | 4,510 | 4,645 | 4,510 | 4,610 | 76,100 | 4,610 |
| 2021-04-13 | 4,400 | 4,510 | 4,390 | 4,475 | 39,600 | 4,475 |
| 2021-04-12 | 4,515 | 4,515 | 4,340 | 4,400 | 60,000 | 4,400 |
| 2021-04-09 | 4,520 | 4,660 | 4,515 | 4,565 | 41,100 | 4,565 |
| 2021-04-08 | 4,570 | 4,595 | 4,460 | 4,520 | 40,600 | 4,520 |
| 2021-04-07 | 4,485 | 4,625 | 4,460 | 4,620 | 35,700 | 4,620 |
| 2021-04-06 | 4,600 | 4,640 | 4,415 | 4,535 | 48,000 | 4,535 |
| 2021-04-05 | 4,655 | 4,665 | 4,480 | 4,600 | 44,300 | 4,600 |
| 2021-04-02 | 4,675 | 4,715 | 4,555 | 4,645 | 56,100 | 4,645 |
| 2021-04-01 | 4,370 | 4,555 | 4,350 | 4,555 | 42,300 | 4,555 |
| 2021-03-31 | 4,355 | 4,420 | 4,335 | 4,355 | 19,400 | 4,355 |
| 2021-03-30 | 4,370 | 4,410 | 4,275 | 4,325 | 23,600 | 4,325 |
| 2021-03-29 | 4,475 | 4,530 | 4,280 | 4,345 | 43,700 | 4,345 |
| 2021-03-26 | 4,305 | 4,460 | 4,305 | 4,430 | 31,000 | 4,430 |
| 2021-03-25 | 4,235 | 4,355 | 4,130 | 4,330 | 48,100 | 4,330 |
| 2021-03-24 | 4,385 | 4,385 | 4,230 | 4,230 | 43,100 | 4,230 |
| 2021-03-23 | 4,500 | 4,540 | 4,390 | 4,405 | 25,900 | 4,405 |
| 2021-03-22 | 4,505 | 4,535 | 4,405 | 4,455 | 28,400 | 4,455 |
| 2021-03-19 | 4,520 | 4,620 | 4,505 | 4,550 | 33,400 | 4,550 |
| 2021-03-18 | 4,620 | 4,700 | 4,535 | 4,605 | 57,000 | 4,605 |
| 2021-03-17 | 4,575 | 4,650 | 4,520 | 4,650 | 27,900 | 4,650 |
| 2021-03-16 | 4,535 | 4,565 | 4,435 | 4,560 | 43,600 | 4,560 |
| 2021-03-15 | 4,595 | 4,600 | 4,435 | 4,535 | 50,600 | 4,535 |
| 2021-03-12 | 4,405 | 4,580 | 4,350 | 4,530 | 55,400 | 4,530 |
| 2021-03-11 | 4,300 | 4,370 | 4,200 | 4,335 | 41,200 | 4,335 |
| 2021-03-10 | 4,210 | 4,330 | 4,170 | 4,270 | 44,200 | 4,270 |
| 2021-03-09 | 4,160 | 4,190 | 3,970 | 4,120 | 55,100 | 4,120 |
| 2021-03-08 | 4,345 | 4,345 | 4,130 | 4,150 | 56,600 | 4,150 |
| 2021-03-05 | 4,380 | 4,400 | 4,150 | 4,315 | 53,600 | 4,315 |
| 2021-03-04 | 4,385 | 4,450 | 4,235 | 4,335 | 49,100 | 4,335 |
| 2021-03-03 | 4,545 | 4,580 | 4,380 | 4,425 | 51,800 | 4,425 |
| 2021-03-02 | 4,530 | 4,665 | 4,505 | 4,595 | 38,700 | 4,595 |
| 2021-03-01 | 4,500 | 4,530 | 4,375 | 4,500 | 65,500 | 4,500 |
| 2021-02-26 | 4,505 | 4,575 | 4,360 | 4,490 | 211,700 | 4,490 |
| 2021-02-25 | 4,900 | 5,060 | 4,590 | 4,635 | 268,600 | 4,635 |
| 2021-02-24 | 5,020 | 5,080 | 4,855 | 4,875 | 147,600 | 4,875 |
| 2021-02-22 | 5,160 | 5,250 | 5,040 | 5,090 | 63,300 | 5,090 |
| 2021-02-19 | 5,300 | 5,450 | 5,090 | 5,150 | 68,400 | 5,150 |
| 2021-02-18 | 5,250 | 5,420 | 5,190 | 5,200 | 46,200 | 5,200 |
| 2021-02-17 | 5,330 | 5,410 | 5,240 | 5,260 | 41,800 | 5,260 |
| 2021-02-16 | 5,360 | 5,530 | 5,330 | 5,400 | 64,700 | 5,400 |
| 2021-02-15 | 5,360 | 5,440 | 5,180 | 5,360 | 70,200 | 5,360 |
| 2021-02-12 | 5,540 | 5,540 | 5,390 | 5,400 | 58,700 | 5,400 |
| 2021-02-10 | 5,650 | 5,790 | 5,560 | 5,580 | 49,500 | 5,580 |
| 2021-02-09 | 5,370 | 5,710 | 5,360 | 5,670 | 89,800 | 5,670 |
| 2021-02-08 | 5,540 | 5,560 | 5,330 | 5,360 | 88,600 | 5,360 |
| 2021-02-05 | 5,620 | 5,710 | 5,520 | 5,600 | 79,400 | 5,600 |
| 2021-02-04 | 5,760 | 5,920 | 5,650 | 5,660 | 82,900 | 5,660 |
| 2021-02-03 | 5,850 | 6,150 | 5,760 | 5,860 | 136,000 | 5,860 |
| 2021-02-02 | 5,770 | 5,880 | 5,630 | 5,780 | 74,000 | 5,780 |
| 2021-02-01 | 5,600 | 5,670 | 5,310 | 5,600 | 120,800 | 5,600 |
| 2021-01-29 | 6,300 | 6,410 | 5,630 | 5,690 | 217,100 | 5,690 |
| 2021-01-28 | 5,850 | 6,180 | 5,820 | 6,100 | 271,600 | 6,100 |
| 2021-01-27 | 5,520 | 6,100 | 5,500 | 6,050 | 200,600 | 6,050 |
| 2021-01-26 | 5,700 | 5,700 | 5,460 | 5,460 | 90,400 | 5,460 |
| 2021-01-25 | 5,710 | 5,790 | 5,450 | 5,660 | 177,000 | 5,660 |
| 2021-01-22 | 5,320 | 5,520 | 5,290 | 5,520 | 181,700 | 5,520 |
| 2021-01-21 | 5,200 | 5,310 | 5,100 | 5,310 | 135,200 | 5,310 |
| 2021-01-20 | 5,220 | 5,240 | 5,050 | 5,150 | 115,400 | 5,150 |
| 2021-01-19 | 5,240 | 5,310 | 5,040 | 5,170 | 177,900 | 5,170 |
| 2021-01-18 | 5,270 | 5,400 | 5,050 | 5,160 | 313,800 | 5,160 |
| 2021-01-15 | 4,900 | 5,370 | 4,895 | 5,270 | 477,400 | 5,270 |
| 2021-01-14 | 4,800 | 4,875 | 4,650 | 4,810 | 188,500 | 4,810 |
| 2021-01-13 | 5,000 | 5,050 | 4,635 | 4,775 | 400,700 | 4,775 |
| 2021-01-12 | 4,890 | 4,925 | 4,575 | 4,895 | 511,900 | 4,895 |
| 2021-01-08 | 4,195 | 4,320 | 4,185 | 4,260 | 53,300 | 4,260 |
| 2021-01-07 | 4,265 | 4,295 | 4,165 | 4,170 | 41,700 | 4,170 |
| 2021-01-06 | 4,145 | 4,335 | 4,145 | 4,245 | 60,000 | 4,245 |
| 2021-01-05 | 4,210 | 4,210 | 4,075 | 4,145 | 46,800 | 4,145 |
| 2021-01-04 | 4,160 | 4,250 | 4,000 | 4,225 | 63,300 | 4,225 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2019-08-29]1株→2株
