4440 (株)ヴィッツ 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 | 1,458 | 1,459 | 1,430 | 1,448 | 6,300 | 1,448 |
| 2021-12-29 | 1,445 | 1,480 | 1,435 | 1,480 | 18,100 | 1,480 |
| 2021-12-28 | 1,429 | 1,480 | 1,425 | 1,464 | 29,700 | 1,464 |
| 2021-12-27 | 1,469 | 1,469 | 1,396 | 1,399 | 25,600 | 1,399 |
| 2021-12-24 | 1,459 | 1,488 | 1,441 | 1,457 | 29,700 | 1,457 |
| 2021-12-23 | 1,383 | 1,480 | 1,351 | 1,429 | 61,300 | 1,429 |
| 2021-12-22 | 1,254 | 1,365 | 1,254 | 1,339 | 33,900 | 1,339 |
| 2021-12-21 | 1,226 | 1,294 | 1,205 | 1,254 | 18,700 | 1,254 |
| 2021-12-20 | 1,251 | 1,251 | 1,210 | 1,219 | 12,400 | 1,219 |
| 2021-12-17 | 1,276 | 1,296 | 1,258 | 1,264 | 6,900 | 1,264 |
| 2021-12-16 | 1,298 | 1,326 | 1,291 | 1,300 | 17,500 | 1,300 |
| 2021-12-15 | 1,260 | 1,311 | 1,260 | 1,292 | 7,100 | 1,292 |
| 2021-12-14 | 1,292 | 1,305 | 1,251 | 1,279 | 17,000 | 1,279 |
| 2021-12-13 | 1,339 | 1,339 | 1,299 | 1,312 | 9,200 | 1,312 |
| 2021-12-10 | 1,417 | 1,417 | 1,345 | 1,345 | 8,800 | 1,345 |
| 2021-12-09 | 1,418 | 1,432 | 1,386 | 1,395 | 4,800 | 1,395 |
| 2021-12-08 | 1,408 | 1,426 | 1,404 | 1,418 | 14,100 | 1,418 |
| 2021-12-07 | 1,352 | 1,408 | 1,352 | 1,408 | 20,300 | 1,408 |
| 2021-12-06 | 1,384 | 1,384 | 1,315 | 1,322 | 27,000 | 1,322 |
| 2021-12-03 | 1,170 | 1,325 | 1,170 | 1,324 | 31,700 | 1,324 |
| 2021-12-02 | 1,250 | 1,272 | 1,188 | 1,193 | 39,100 | 1,193 |
| 2021-12-01 | 1,304 | 1,312 | 1,250 | 1,273 | 24,700 | 1,273 |
| 2021-11-30 | 1,373 | 1,377 | 1,318 | 1,318 | 7,900 | 1,318 |
| 2021-11-29 | 1,360 | 1,407 | 1,358 | 1,361 | 12,800 | 1,361 |
| 2021-11-26 | 1,408 | 1,428 | 1,378 | 1,402 | 19,600 | 1,402 |
| 2021-11-25 | 1,462 | 1,464 | 1,408 | 1,408 | 15,200 | 1,408 |
| 2021-11-24 | 1,505 | 1,511 | 1,460 | 1,466 | 13,700 | 1,466 |
| 2021-11-22 | 1,513 | 1,515 | 1,502 | 1,507 | 4,400 | 1,507 |
| 2021-11-19 | 1,546 | 1,561 | 1,517 | 1,521 | 7,600 | 1,521 |
| 2021-11-18 | 1,556 | 1,556 | 1,544 | 1,549 | 7,400 | 1,549 |
| 2021-11-17 | 1,597 | 1,600 | 1,565 | 1,566 | 8,200 | 1,566 |
| 2021-11-16 | 1,580 | 1,610 | 1,579 | 1,603 | 6,500 | 1,603 |
| 2021-11-15 | 1,559 | 1,580 | 1,556 | 1,580 | 6,800 | 1,580 |
| 2021-11-12 | 1,541 | 1,590 | 1,541 | 1,562 | 8,700 | 1,562 |
| 2021-11-11 | 1,570 | 1,575 | 1,545 | 1,545 | 7,000 | 1,545 |
| 2021-11-10 | 1,583 | 1,599 | 1,572 | 1,581 | 4,200 | 1,581 |
| 2021-11-09 | 1,612 | 1,613 | 1,571 | 1,574 | 6,900 | 1,574 |
| 2021-11-08 | 1,623 | 1,623 | 1,600 | 1,600 | 4,700 | 1,600 |
| 2021-11-05 | 1,621 | 1,636 | 1,608 | 1,632 | 6,400 | 1,632 |
| 2021-11-04 | 1,608 | 1,644 | 1,605 | 1,638 | 7,400 | 1,638 |
| 2021-11-02 | 1,629 | 1,629 | 1,606 | 1,614 | 3,500 | 1,614 |
| 2021-11-01 | 1,651 | 1,651 | 1,615 | 1,640 | 8,800 | 1,640 |
| 2021-10-29 | 1,659 | 1,659 | 1,637 | 1,645 | 5,400 | 1,645 |
| 2021-10-28 | 1,643 | 1,659 | 1,640 | 1,659 | 4,700 | 1,659 |
| 2021-10-27 | 1,660 | 1,660 | 1,646 | 1,649 | 4,700 | 1,649 |
| 2021-10-26 | 1,616 | 1,662 | 1,615 | 1,653 | 7,800 | 1,653 |
| 2021-10-25 | 1,595 | 1,616 | 1,571 | 1,616 | 5,900 | 1,616 |
| 2021-10-22 | 1,610 | 1,627 | 1,594 | 1,611 | 7,300 | 1,611 |
| 2021-10-21 | 1,666 | 1,687 | 1,609 | 1,609 | 17,700 | 1,609 |
| 2021-10-20 | 1,656 | 1,669 | 1,638 | 1,666 | 6,300 | 1,666 |
| 2021-10-19 | 1,633 | 1,658 | 1,627 | 1,656 | 8,500 | 1,656 |
| 2021-10-18 | 1,663 | 1,664 | 1,630 | 1,640 | 7,200 | 1,640 |
| 2021-10-15 | 1,616 | 1,664 | 1,616 | 1,653 | 11,500 | 1,653 |
| 2021-10-14 | 1,640 | 1,657 | 1,600 | 1,616 | 15,300 | 1,616 |
| 2021-10-13 | 1,659 | 1,659 | 1,587 | 1,591 | 5,700 | 1,591 |
| 2021-10-12 | 1,643 | 1,643 | 1,600 | 1,622 | 12,500 | 1,622 |
| 2021-10-11 | 1,681 | 1,696 | 1,630 | 1,663 | 15,300 | 1,663 |
| 2021-10-08 | 1,615 | 1,699 | 1,615 | 1,671 | 22,600 | 1,671 |
| 2021-10-07 | 1,559 | 1,620 | 1,559 | 1,575 | 5,300 | 1,575 |
| 2021-10-06 | 1,585 | 1,644 | 1,567 | 1,567 | 7,800 | 1,567 |
| 2021-10-05 | 1,567 | 1,596 | 1,540 | 1,585 | 10,000 | 1,585 |
| 2021-10-04 | 1,608 | 1,639 | 1,570 | 1,593 | 10,100 | 1,593 |
| 2021-10-01 | 1,670 | 1,670 | 1,618 | 1,623 | 9,000 | 1,623 |
| 2021-09-30 | 1,693 | 1,693 | 1,666 | 1,666 | 2,200 | 1,666 |
| 2021-09-29 | 1,700 | 1,700 | 1,665 | 1,683 | 5,700 | 1,683 |
| 2021-09-28 | 1,707 | 1,707 | 1,677 | 1,702 | 8,400 | 1,702 |
| 2021-09-27 | 1,719 | 1,752 | 1,715 | 1,715 | 12,900 | 1,715 |
| 2021-09-24 | 1,684 | 1,719 | 1,684 | 1,719 | 6,600 | 1,719 |
| 2021-09-22 | 1,682 | 1,701 | 1,672 | 1,679 | 6,800 | 1,679 |
| 2021-09-21 | 1,674 | 1,706 | 1,672 | 1,699 | 11,900 | 1,699 |
| 2021-09-17 | 1,710 | 1,732 | 1,700 | 1,723 | 10,600 | 1,723 |
| 2021-09-16 | 1,778 | 1,778 | 1,701 | 1,726 | 15,000 | 1,726 |
| 2021-09-15 | 1,787 | 1,792 | 1,765 | 1,787 | 10,300 | 1,787 |
| 2021-09-14 | 1,789 | 1,789 | 1,750 | 1,789 | 20,000 | 1,789 |
| 2021-09-13 | 1,761 | 1,761 | 1,738 | 1,754 | 11,300 | 1,754 |
| 2021-09-10 | 1,722 | 1,740 | 1,714 | 1,729 | 9,400 | 1,729 |
| 2021-09-09 | 1,749 | 1,758 | 1,685 | 1,724 | 36,800 | 1,724 |
| 2021-09-08 | 1,801 | 1,814 | 1,730 | 1,772 | 73,300 | 1,772 |
| 2021-09-07 | 1,662 | 1,832 | 1,660 | 1,832 | 119,700 | 1,832 |
| 2021-09-06 | 1,610 | 1,642 | 1,608 | 1,624 | 17,900 | 1,624 |
| 2021-09-03 | 1,567 | 1,605 | 1,546 | 1,605 | 17,000 | 1,605 |
| 2021-09-02 | 1,598 | 1,598 | 1,542 | 1,546 | 5,000 | 1,546 |
| 2021-09-01 | 1,585 | 1,602 | 1,561 | 1,585 | 6,400 | 1,585 |
| 2021-08-31 | 1,541 | 1,595 | 1,528 | 1,583 | 14,800 | 1,583 |
| 2021-08-30 | 1,490 | 1,536 | 1,490 | 1,528 | 15,800 | 1,528 |
| 2021-08-27 | 1,522 | 1,546 | 1,493 | 1,493 | 23,000 | 1,493 |
| 2021-08-26 | 1,547 | 1,559 | 1,521 | 1,522 | 9,300 | 1,522 |
| 2021-08-25 | 1,540 | 1,544 | 1,515 | 1,534 | 9,400 | 1,534 |
| 2021-08-24 | 1,555 | 1,586 | 1,533 | 1,540 | 23,300 | 1,540 |
| 2021-08-23 | 1,506 | 1,574 | 1,505 | 1,570 | 25,700 | 1,570 |
| 2021-08-20 | 1,496 | 1,530 | 1,483 | 1,485 | 14,600 | 1,485 |
| 2021-08-19 | 1,527 | 1,576 | 1,512 | 1,512 | 17,500 | 1,512 |
| 2021-08-18 | 1,475 | 1,536 | 1,450 | 1,526 | 28,600 | 1,526 |
| 2021-08-17 | 1,583 | 1,585 | 1,509 | 1,509 | 22,800 | 1,509 |
| 2021-08-16 | 1,616 | 1,616 | 1,588 | 1,595 | 8,500 | 1,595 |
| 2021-08-13 | 1,623 | 1,627 | 1,607 | 1,624 | 8,000 | 1,624 |
| 2021-08-12 | 1,655 | 1,655 | 1,627 | 1,627 | 9,700 | 1,627 |
| 2021-08-11 | 1,663 | 1,685 | 1,645 | 1,664 | 8,100 | 1,664 |
| 2021-08-10 | 1,650 | 1,672 | 1,628 | 1,672 | 10,300 | 1,672 |
| 2021-08-06 | 1,612 | 1,635 | 1,592 | 1,629 | 5,700 | 1,629 |
| 2021-08-05 | 1,600 | 1,640 | 1,600 | 1,612 | 10,000 | 1,612 |
| 2021-08-04 | 1,642 | 1,642 | 1,606 | 1,616 | 10,000 | 1,616 |
| 2021-08-03 | 1,680 | 1,681 | 1,625 | 1,642 | 22,400 | 1,642 |
| 2021-08-02 | 1,724 | 1,724 | 1,695 | 1,695 | 9,300 | 1,695 |
| 2021-07-30 | 1,775 | 1,775 | 1,724 | 1,724 | 8,300 | 1,724 |
| 2021-07-29 | 1,740 | 1,778 | 1,740 | 1,778 | 15,600 | 1,778 |
| 2021-07-28 | 1,790 | 1,790 | 1,734 | 1,738 | 19,200 | 1,738 |
| 2021-07-27 | 1,819 | 1,819 | 1,794 | 1,799 | 15,000 | 1,799 |
| 2021-07-26 | 1,833 | 1,836 | 1,803 | 1,803 | 22,900 | 1,803 |
| 2021-07-21 | 1,831 | 1,844 | 1,818 | 1,818 | 102,200 | 1,818 |
| 2021-07-20 | 1,866 | 1,898 | 1,851 | 1,851 | 42,900 | 1,851 |
| 2021-07-19 | 1,880 | 1,881 | 1,866 | 1,871 | 13,600 | 1,871 |
| 2021-07-16 | 1,867 | 1,895 | 1,865 | 1,890 | 13,300 | 1,890 |
| 2021-07-15 | 1,924 | 1,924 | 1,861 | 1,862 | 24,200 | 1,862 |
| 2021-07-14 | 1,944 | 1,944 | 1,895 | 1,934 | 32,500 | 1,934 |
| 2021-07-13 | 1,952 | 2,000 | 1,950 | 1,950 | 67,000 | 1,950 |
| 2021-07-12 | 1,974 | 2,038 | 1,974 | 2,038 | 21,000 | 2,038 |
| 2021-07-09 | 1,991 | 1,998 | 1,952 | 1,988 | 22,000 | 1,988 |
| 2021-07-08 | 2,000 | 2,006 | 1,989 | 1,991 | 7,800 | 1,991 |
| 2021-07-07 | 1,987 | 2,012 | 1,962 | 1,992 | 15,300 | 1,992 |
| 2021-07-06 | 1,998 | 2,013 | 1,982 | 1,994 | 10,600 | 1,994 |
| 2021-07-05 | 2,004 | 2,031 | 1,987 | 1,991 | 7,100 | 1,991 |
| 2021-07-02 | 1,999 | 2,030 | 1,988 | 2,011 | 11,500 | 2,011 |
| 2021-07-01 | 2,039 | 2,039 | 1,992 | 2,003 | 22,400 | 2,003 |
| 2021-06-30 | 2,068 | 2,068 | 2,020 | 2,050 | 14,300 | 2,050 |
| 2021-06-29 | 2,022 | 2,078 | 2,020 | 2,066 | 24,800 | 2,066 |
| 2021-06-28 | 2,051 | 2,082 | 2,011 | 2,034 | 23,300 | 2,034 |
| 2021-06-25 | 2,042 | 2,091 | 2,026 | 2,051 | 30,900 | 2,051 |
| 2021-06-24 | 2,005 | 2,047 | 2,005 | 2,047 | 16,800 | 2,047 |
| 2021-06-23 | 2,047 | 2,062 | 2,028 | 2,037 | 15,600 | 2,037 |
| 2021-06-22 | 2,021 | 2,082 | 2,021 | 2,079 | 9,900 | 2,079 |
| 2021-06-21 | 2,017 | 2,039 | 1,992 | 2,015 | 20,400 | 2,015 |
| 2021-06-18 | 2,024 | 2,078 | 2,019 | 2,069 | 20,000 | 2,069 |
| 2021-06-17 | 2,057 | 2,057 | 2,010 | 2,041 | 13,800 | 2,041 |
| 2021-06-16 | 2,079 | 2,080 | 2,031 | 2,080 | 16,500 | 2,080 |
| 2021-06-15 | 2,054 | 2,079 | 2,023 | 2,079 | 41,300 | 2,079 |
| 2021-06-14 | 2,021 | 2,039 | 2,002 | 2,039 | 15,200 | 2,039 |
| 2021-06-11 | 2,084 | 2,086 | 1,987 | 2,022 | 16,300 | 2,022 |
| 2021-06-10 | 2,029 | 2,083 | 2,009 | 2,083 | 19,300 | 2,083 |
| 2021-06-09 | 2,034 | 2,070 | 2,000 | 2,044 | 14,800 | 2,044 |
| 2021-06-08 | 1,949 | 2,040 | 1,949 | 2,027 | 29,400 | 2,027 |
| 2021-06-07 | 1,932 | 1,947 | 1,907 | 1,927 | 13,900 | 1,927 |
| 2021-06-04 | 1,918 | 1,942 | 1,894 | 1,923 | 19,100 | 1,923 |
| 2021-06-03 | 1,911 | 1,965 | 1,911 | 1,929 | 15,100 | 1,929 |
| 2021-06-02 | 1,891 | 1,936 | 1,876 | 1,924 | 17,200 | 1,924 |
| 2021-06-01 | 1,918 | 1,928 | 1,888 | 1,908 | 10,400 | 1,908 |
| 2021-05-31 | 1,925 | 1,945 | 1,905 | 1,918 | 10,100 | 1,918 |
| 2021-05-28 | 1,929 | 1,945 | 1,898 | 1,925 | 17,800 | 1,925 |
| 2021-05-27 | 1,923 | 1,933 | 1,907 | 1,908 | 11,600 | 1,908 |
| 2021-05-26 | 1,932 | 1,962 | 1,920 | 1,945 | 8,000 | 1,945 |
| 2021-05-25 | 1,940 | 1,978 | 1,932 | 1,932 | 6,100 | 1,932 |
| 2021-05-24 | 1,982 | 1,990 | 1,945 | 1,945 | 13,100 | 1,945 |
| 2021-05-21 | 1,963 | 2,021 | 1,951 | 1,994 | 15,100 | 1,994 |
| 2021-05-20 | 1,957 | 1,985 | 1,942 | 1,953 | 11,500 | 1,953 |
| 2021-05-19 | 1,952 | 1,972 | 1,913 | 1,942 | 14,100 | 1,942 |
| 2021-05-18 | 1,856 | 1,969 | 1,856 | 1,952 | 29,400 | 1,952 |
| 2021-05-17 | 1,936 | 1,950 | 1,831 | 1,894 | 43,600 | 1,894 |
| 2021-05-14 | 1,873 | 1,937 | 1,841 | 1,936 | 27,900 | 1,936 |
| 2021-05-13 | 1,928 | 1,928 | 1,824 | 1,833 | 72,200 | 1,833 |
| 2021-05-12 | 2,007 | 2,024 | 1,911 | 1,944 | 65,300 | 1,944 |
| 2021-05-11 | 2,066 | 2,066 | 2,007 | 2,007 | 43,400 | 2,007 |
| 2021-05-10 | 2,037 | 2,080 | 2,037 | 2,073 | 12,000 | 2,073 |
| 2021-05-07 | 2,037 | 2,081 | 2,032 | 2,054 | 11,500 | 2,054 |
| 2021-05-06 | 2,030 | 2,063 | 2,030 | 2,044 | 14,600 | 2,044 |
| 2021-04-30 | 2,097 | 2,097 | 2,013 | 2,035 | 32,000 | 2,035 |
| 2021-04-28 | 2,080 | 2,109 | 2,040 | 2,076 | 121,100 | 2,076 |
| 2021-04-27 | 2,089 | 2,116 | 2,080 | 2,080 | 22,100 | 2,080 |
| 2021-04-26 | 2,090 | 2,134 | 2,086 | 2,086 | 26,700 | 2,086 |
| 2021-04-23 | 2,082 | 2,134 | 2,065 | 2,084 | 23,200 | 2,084 |
| 2021-04-22 | 2,098 | 2,135 | 2,093 | 2,104 | 27,600 | 2,104 |
| 2021-04-21 | 2,138 | 2,138 | 2,052 | 2,062 | 75,600 | 2,062 |
| 2021-04-20 | 2,189 | 2,189 | 2,128 | 2,142 | 30,400 | 2,142 |
| 2021-04-19 | 2,209 | 2,278 | 2,180 | 2,216 | 57,000 | 2,216 |
| 2021-04-16 | 2,237 | 2,255 | 2,182 | 2,199 | 33,500 | 2,199 |
| 2021-04-15 | 2,173 | 2,245 | 2,161 | 2,232 | 55,200 | 2,232 |
| 2021-04-14 | 2,130 | 2,212 | 2,113 | 2,185 | 39,300 | 2,185 |
| 2021-04-13 | 2,120 | 2,158 | 2,100 | 2,148 | 45,100 | 2,148 |
| 2021-04-12 | 2,188 | 2,204 | 2,113 | 2,143 | 46,400 | 2,143 |
| 2021-04-09 | 2,205 | 2,235 | 2,171 | 2,184 | 34,400 | 2,184 |
| 2021-04-08 | 2,196 | 2,210 | 2,124 | 2,194 | 60,300 | 2,194 |
| 2021-04-07 | 2,145 | 2,214 | 2,113 | 2,196 | 45,200 | 2,196 |
| 2021-04-06 | 2,215 | 2,223 | 2,130 | 2,161 | 37,400 | 2,161 |
| 2021-04-05 | 2,209 | 2,230 | 2,187 | 2,222 | 22,000 | 2,222 |
| 2021-04-02 | 2,196 | 2,215 | 2,170 | 2,209 | 27,000 | 2,209 |
| 2021-04-01 | 2,147 | 2,192 | 2,123 | 2,175 | 24,100 | 2,175 |
| 2021-03-31 | 2,156 | 2,183 | 2,131 | 2,147 | 15,100 | 2,147 |
| 2021-03-30 | 2,154 | 2,188 | 2,135 | 2,163 | 20,500 | 2,163 |
| 2021-03-29 | 2,212 | 2,217 | 2,130 | 2,155 | 25,400 | 2,155 |
| 2021-03-26 | 2,171 | 2,219 | 2,142 | 2,215 | 28,600 | 2,215 |
| 2021-03-25 | 2,114 | 2,159 | 2,088 | 2,159 | 48,100 | 2,159 |
| 2021-03-24 | 2,161 | 2,181 | 2,091 | 2,114 | 46,700 | 2,114 |
| 2021-03-23 | 2,240 | 2,246 | 2,203 | 2,206 | 21,900 | 2,206 |
| 2021-03-22 | 2,288 | 2,288 | 2,202 | 2,231 | 24,200 | 2,231 |
| 2021-03-19 | 2,201 | 2,271 | 2,162 | 2,270 | 47,700 | 2,270 |
| 2021-03-18 | 2,245 | 2,249 | 2,190 | 2,207 | 30,400 | 2,207 |
| 2021-03-17 | 2,201 | 2,224 | 2,171 | 2,224 | 23,100 | 2,224 |
| 2021-03-16 | 2,159 | 2,203 | 2,147 | 2,202 | 27,400 | 2,202 |
| 2021-03-15 | 2,141 | 2,170 | 2,107 | 2,170 | 30,100 | 2,170 |
| 2021-03-12 | 2,119 | 2,176 | 2,090 | 2,160 | 38,700 | 2,160 |
| 2021-03-11 | 2,128 | 2,128 | 2,048 | 2,120 | 28,700 | 2,120 |
| 2021-03-10 | 2,101 | 2,135 | 2,065 | 2,082 | 17,100 | 2,082 |
| 2021-03-09 | 2,078 | 2,140 | 2,013 | 2,098 | 41,900 | 2,098 |
| 2021-03-08 | 2,090 | 2,132 | 2,042 | 2,078 | 32,500 | 2,078 |
| 2021-03-05 | 2,121 | 2,121 | 1,996 | 2,086 | 50,200 | 2,086 |
| 2021-03-04 | 2,219 | 2,219 | 2,071 | 2,106 | 60,400 | 2,106 |
| 2021-03-03 | 2,215 | 2,255 | 2,173 | 2,195 | 36,200 | 2,195 |
| 2021-03-02 | 2,174 | 2,259 | 2,165 | 2,211 | 35,900 | 2,211 |
| 2021-03-01 | 2,251 | 2,251 | 2,139 | 2,179 | 41,900 | 2,179 |
| 2021-02-26 | 2,201 | 2,271 | 2,166 | 2,234 | 52,300 | 2,234 |
| 2021-02-25 | 2,229 | 2,317 | 2,190 | 2,260 | 48,800 | 2,260 |
| 2021-02-24 | 2,280 | 2,303 | 2,170 | 2,185 | 45,400 | 2,185 |
| 2021-02-22 | 2,266 | 2,340 | 2,232 | 2,285 | 43,200 | 2,285 |
| 2021-02-19 | 2,265 | 2,309 | 2,198 | 2,233 | 45,600 | 2,233 |
| 2021-02-18 | 2,394 | 2,450 | 2,262 | 2,273 | 81,200 | 2,273 |
| 2021-02-17 | 2,243 | 2,393 | 2,243 | 2,376 | 55,700 | 2,376 |
| 2021-02-16 | 2,242 | 2,336 | 2,242 | 2,258 | 47,300 | 2,258 |
| 2021-02-15 | 2,279 | 2,289 | 2,200 | 2,242 | 45,900 | 2,242 |
| 2021-02-12 | 2,339 | 2,394 | 2,251 | 2,256 | 102,600 | 2,256 |
| 2021-02-10 | 2,198 | 2,330 | 2,190 | 2,328 | 94,500 | 2,328 |
| 2021-02-09 | 2,136 | 2,187 | 2,125 | 2,180 | 30,100 | 2,180 |
| 2021-02-08 | 2,161 | 2,161 | 2,113 | 2,137 | 29,000 | 2,137 |
| 2021-02-05 | 2,126 | 2,179 | 2,126 | 2,161 | 19,300 | 2,161 |
| 2021-02-04 | 2,154 | 2,154 | 2,111 | 2,127 | 16,600 | 2,127 |
| 2021-02-03 | 2,142 | 2,178 | 2,135 | 2,141 | 13,700 | 2,141 |
| 2021-02-02 | 2,130 | 2,165 | 2,096 | 2,156 | 23,100 | 2,156 |
| 2021-02-01 | 2,079 | 2,130 | 2,051 | 2,113 | 24,800 | 2,113 |
| 2021-01-29 | 2,158 | 2,190 | 2,095 | 2,110 | 36,600 | 2,110 |
| 2021-01-28 | 2,141 | 2,174 | 2,127 | 2,154 | 37,800 | 2,154 |
| 2021-01-27 | 2,173 | 2,246 | 2,163 | 2,194 | 42,900 | 2,194 |
| 2021-01-26 | 2,199 | 2,231 | 2,138 | 2,145 | 47,800 | 2,145 |
| 2021-01-25 | 2,169 | 2,190 | 2,138 | 2,188 | 22,200 | 2,188 |
| 2021-01-22 | 2,155 | 2,171 | 2,107 | 2,133 | 25,900 | 2,133 |
| 2021-01-21 | 2,163 | 2,208 | 2,134 | 2,170 | 47,200 | 2,170 |
| 2021-01-20 | 2,075 | 2,116 | 2,059 | 2,110 | 29,000 | 2,110 |
| 2021-01-19 | 2,089 | 2,113 | 2,066 | 2,075 | 25,600 | 2,075 |
| 2021-01-18 | 2,051 | 2,122 | 1,982 | 2,089 | 57,000 | 2,089 |
| 2021-01-15 | 2,133 | 2,146 | 2,010 | 2,022 | 101,200 | 2,022 |
| 2021-01-14 | 2,143 | 2,239 | 2,143 | 2,145 | 211,600 | 2,145 |
| 2021-01-13 | 2,430 | 2,497 | 2,422 | 2,493 | 53,700 | 2,493 |
| 2021-01-12 | 2,388 | 2,417 | 2,355 | 2,411 | 27,100 | 2,411 |
| 2021-01-08 | 2,400 | 2,445 | 2,387 | 2,419 | 26,800 | 2,419 |
| 2021-01-07 | 2,436 | 2,445 | 2,391 | 2,402 | 21,300 | 2,402 |
| 2021-01-06 | 2,429 | 2,502 | 2,398 | 2,436 | 27,300 | 2,436 |
| 2021-01-05 | 2,388 | 2,435 | 2,370 | 2,404 | 30,500 | 2,404 |
| 2021-01-04 | 2,449 | 2,469 | 2,368 | 2,436 | 34,200 | 2,436 |
分割・併合履歴 ： [2019-08-29]1株→2株
