4475 HENNGE(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 | 1,896 | 1,944 | 1,849 | 1,938 | 344,500 | 1,938 |
| 2021-12-29 | 1,917 | 1,980 | 1,881 | 1,922 | 380,800 | 1,922 |
| 2021-12-28 | 4,035 | 4,085 | 3,840 | 3,930 | 417,400 | 1,965 |
| 2021-12-27 | 4,200 | 4,200 | 4,025 | 4,055 | 174,000 | 2,027.50 |
| 2021-12-24 | 4,135 | 4,310 | 4,125 | 4,205 | 275,600 | 2,102.50 |
| 2021-12-23 | 4,435 | 4,435 | 4,080 | 4,110 | 397,100 | 2,055 |
| 2021-12-22 | 4,155 | 4,365 | 4,135 | 4,335 | 338,300 | 2,167.50 |
| 2021-12-21 | 4,150 | 4,195 | 4,065 | 4,130 | 251,000 | 2,065 |
| 2021-12-20 | 4,100 | 4,165 | 3,960 | 4,045 | 238,500 | 2,022.50 |
| 2021-12-17 | 3,995 | 4,200 | 3,930 | 4,130 | 582,700 | 2,065 |
| 2021-12-16 | 4,180 | 4,290 | 4,100 | 4,135 | 480,000 | 2,067.50 |
| 2021-12-15 | 3,845 | 4,085 | 3,840 | 4,010 | 393,600 | 2,005 |
| 2021-12-14 | 4,105 | 4,115 | 3,840 | 3,910 | 549,900 | 1,955 |
| 2021-12-13 | 4,085 | 4,230 | 4,075 | 4,220 | 301,900 | 2,110 |
| 2021-12-10 | 4,180 | 4,180 | 4,005 | 4,015 | 273,300 | 2,007.50 |
| 2021-12-09 | 4,375 | 4,460 | 4,240 | 4,250 | 474,200 | 2,125 |
| 2021-12-08 | 4,250 | 4,330 | 4,185 | 4,280 | 422,300 | 2,140 |
| 2021-12-07 | 4,000 | 4,155 | 3,935 | 4,135 | 462,500 | 2,067.50 |
| 2021-12-06 | 3,970 | 3,970 | 3,735 | 3,890 | 466,900 | 1,945 |
| 2021-12-03 | 3,935 | 4,085 | 3,855 | 4,085 | 513,800 | 2,042.50 |
| 2021-12-02 | 4,110 | 4,250 | 3,880 | 3,880 | 572,300 | 1,940 |
| 2021-12-01 | 4,285 | 4,345 | 4,020 | 4,200 | 538,600 | 2,100 |
| 2021-11-30 | 4,155 | 4,460 | 4,145 | 4,280 | 745,000 | 2,140 |
| 2021-11-29 | 4,045 | 4,325 | 4,025 | 4,130 | 517,100 | 2,065 |
| 2021-11-26 | 4,160 | 4,180 | 3,965 | 4,115 | 573,800 | 2,057.50 |
| 2021-11-25 | 4,310 | 4,450 | 4,210 | 4,225 | 636,900 | 2,112.50 |
| 2021-11-24 | 4,375 | 4,375 | 4,120 | 4,170 | 645,600 | 2,085 |
| 2021-11-22 | 4,720 | 4,725 | 4,390 | 4,515 | 648,700 | 2,257.50 |
| 2021-11-19 | 4,815 | 4,975 | 4,610 | 4,675 | 691,900 | 2,337.50 |
| 2021-11-18 | 5,090 | 5,190 | 4,810 | 4,815 | 612,700 | 2,407.50 |
| 2021-11-17 | 5,290 | 5,600 | 5,070 | 5,180 | 646,900 | 2,590 |
| 2021-11-16 | 4,930 | 5,250 | 4,795 | 5,220 | 1,299,500 | 2,610 |
| 2021-11-15 | 6,090 | 6,150 | 5,430 | 5,430 | 645,500 | 2,715 |
| 2021-11-12 | 6,510 | 6,540 | 6,370 | 6,430 | 291,900 | 3,215 |
| 2021-11-11 | 6,450 | 6,590 | 6,350 | 6,560 | 160,200 | 3,280 |
| 2021-11-10 | 6,290 | 6,570 | 6,280 | 6,520 | 187,600 | 3,260 |
| 2021-11-09 | 6,500 | 6,620 | 6,340 | 6,390 | 195,500 | 3,195 |
| 2021-11-08 | 6,710 | 6,770 | 6,380 | 6,430 | 240,100 | 3,215 |
| 2021-11-05 | 6,610 | 6,940 | 6,590 | 6,800 | 441,500 | 3,400 |
| 2021-11-04 | 6,540 | 6,650 | 6,350 | 6,530 | 396,800 | 3,265 |
| 2021-11-02 | 5,810 | 6,530 | 5,800 | 6,480 | 628,200 | 3,240 |
| 2021-11-01 | 5,730 | 5,960 | 5,630 | 5,830 | 305,000 | 2,915 |
| 2021-10-29 | 5,860 | 5,890 | 5,580 | 5,610 | 310,100 | 2,805 |
| 2021-10-28 | 5,650 | 6,000 | 5,610 | 5,970 | 357,800 | 2,985 |
| 2021-10-27 | 5,860 | 5,890 | 5,550 | 5,640 | 265,900 | 2,820 |
| 2021-10-26 | 6,130 | 6,130 | 5,840 | 5,930 | 280,100 | 2,965 |
| 2021-10-25 | 5,820 | 6,090 | 5,660 | 6,070 | 309,400 | 3,035 |
| 2021-10-22 | 6,170 | 6,190 | 5,840 | 5,880 | 219,100 | 2,940 |
| 2021-10-21 | 6,030 | 6,160 | 5,950 | 6,070 | 275,100 | 3,035 |
| 2021-10-20 | 5,930 | 6,170 | 5,880 | 6,000 | 241,400 | 3,000 |
| 2021-10-19 | 5,840 | 6,000 | 5,800 | 5,900 | 200,400 | 2,950 |
| 2021-10-18 | 6,170 | 6,260 | 5,710 | 5,740 | 280,700 | 2,870 |
| 2021-10-15 | 5,880 | 6,200 | 5,730 | 6,190 | 383,700 | 3,095 |
| 2021-10-14 | 5,900 | 6,000 | 5,780 | 5,850 | 289,100 | 2,925 |
| 2021-10-13 | 5,810 | 5,930 | 5,730 | 5,810 | 221,100 | 2,905 |
| 2021-10-12 | 5,770 | 5,890 | 5,690 | 5,850 | 359,200 | 2,925 |
| 2021-10-11 | 5,450 | 5,880 | 5,360 | 5,860 | 560,200 | 2,930 |
| 2021-10-08 | 6,070 | 6,170 | 5,530 | 5,560 | 654,500 | 2,780 |
| 2021-10-07 | 5,710 | 6,070 | 5,620 | 5,980 | 547,600 | 2,990 |
| 2021-10-06 | 5,520 | 5,720 | 5,410 | 5,610 | 593,300 | 2,805 |
| 2021-10-05 | 5,480 | 5,600 | 5,290 | 5,440 | 582,900 | 2,720 |
| 2021-10-04 | 5,830 | 5,930 | 5,480 | 5,670 | 664,700 | 2,835 |
| 2021-10-01 | 5,830 | 6,040 | 5,660 | 5,730 | 522,300 | 2,865 |
| 2021-09-30 | 6,090 | 6,100 | 5,840 | 5,930 | 424,200 | 2,965 |
| 2021-09-29 | 6,250 | 6,330 | 5,960 | 6,090 | 621,600 | 3,045 |
| 2021-09-28 | 6,850 | 6,910 | 6,350 | 6,430 | 709,700 | 3,215 |
| 2021-09-27 | 7,230 | 7,450 | 6,830 | 6,950 | 957,200 | 3,475 |
| 2021-09-24 | 6,730 | 7,130 | 6,560 | 7,110 | 1,217,300 | 3,555 |
| 2021-09-22 | 6,450 | 6,740 | 6,240 | 6,450 | 1,190,700 | 3,225 |
| 2021-09-21 | 6,200 | 6,490 | 6,160 | 6,410 | 638,600 | 3,205 |
| 2021-09-17 | 6,030 | 6,680 | 5,990 | 6,500 | 1,164,900 | 3,250 |
| 2021-09-16 | 6,220 | 6,450 | 5,970 | 6,020 | 596,200 | 3,010 |
| 2021-09-15 | 6,180 | 6,480 | 6,060 | 6,320 | 679,200 | 3,160 |
| 2021-09-14 | 6,460 | 6,460 | 6,150 | 6,240 | 747,200 | 3,120 |
| 2021-09-13 | 6,490 | 6,590 | 6,260 | 6,500 | 1,248,300 | 3,250 |
| 2021-09-10 | 5,850 | 6,650 | 5,830 | 6,590 | 2,425,300 | 3,295 |
| 2021-09-09 | 5,760 | 6,100 | 5,530 | 5,650 | 1,879,100 | 2,825 |
| 2021-09-08 | 5,150 | 5,590 | 5,140 | 5,560 | 1,577,900 | 2,780 |
| 2021-09-07 | 5,400 | 5,800 | 4,985 | 5,000 | 1,902,700 | 2,500 |
| 2021-09-06 | 5,120 | 5,270 | 4,980 | 5,230 | 607,300 | 2,615 |
| 2021-09-03 | 4,950 | 5,080 | 4,830 | 4,950 | 785,000 | 2,475 |
| 2021-09-02 | 5,130 | 5,230 | 4,935 | 5,010 | 818,600 | 2,505 |
| 2021-09-01 | 4,780 | 5,340 | 4,780 | 5,160 | 2,080,600 | 2,580 |
| 2021-08-31 | 4,935 | 5,220 | 4,725 | 4,850 | 1,992,600 | 2,425 |
| 2021-08-30 | 4,930 | 5,350 | 4,620 | 5,020 | 4,725,600 | 2,510 |
| 2021-08-27 | 4,070 | 4,650 | 4,065 | 4,650 | 2,325,400 | 2,325 |
| 2021-08-26 | 3,960 | 4,000 | 3,860 | 3,950 | 729,600 | 1,975 |
| 2021-08-25 | 3,485 | 3,780 | 3,460 | 3,750 | 611,800 | 1,875 |
| 2021-08-24 | 3,530 | 3,645 | 3,380 | 3,420 | 300,400 | 1,710 |
| 2021-08-23 | 3,350 | 3,470 | 3,290 | 3,440 | 262,200 | 1,720 |
| 2021-08-20 | 3,170 | 3,335 | 3,165 | 3,260 | 330,500 | 1,630 |
| 2021-08-19 | 3,065 | 3,280 | 3,045 | 3,165 | 327,100 | 1,582.50 |
| 2021-08-18 | 2,901 | 3,125 | 2,857 | 3,125 | 318,600 | 1,562.50 |
| 2021-08-17 | 3,110 | 3,110 | 2,889 | 2,901 | 334,800 | 1,450.50 |
| 2021-08-16 | 3,055 | 3,260 | 3,055 | 3,150 | 356,200 | 1,575 |
| 2021-08-13 | 2,807 | 3,120 | 2,786 | 3,070 | 703,300 | 1,535 |
| 2021-08-12 | 3,100 | 3,125 | 2,902 | 2,907 | 348,200 | 1,453.50 |
| 2021-08-11 | 3,110 | 3,180 | 3,030 | 3,095 | 187,000 | 1,547.50 |
| 2021-08-10 | 3,025 | 3,125 | 2,951 | 3,125 | 183,400 | 1,562.50 |
| 2021-08-06 | 3,065 | 3,140 | 3,010 | 3,070 | 178,600 | 1,535 |
| 2021-08-05 | 3,090 | 3,165 | 3,025 | 3,045 | 205,500 | 1,522.50 |
| 2021-08-04 | 3,250 | 3,265 | 3,115 | 3,130 | 149,500 | 1,565 |
| 2021-08-03 | 3,265 | 3,355 | 3,245 | 3,285 | 146,800 | 1,642.50 |
| 2021-08-02 | 3,220 | 3,315 | 3,165 | 3,290 | 187,800 | 1,645 |
| 2021-07-30 | 3,360 | 3,385 | 3,235 | 3,245 | 141,200 | 1,622.50 |
| 2021-07-29 | 3,300 | 3,400 | 3,270 | 3,375 | 175,200 | 1,687.50 |
| 2021-07-28 | 3,445 | 3,460 | 3,250 | 3,265 | 344,300 | 1,632.50 |
| 2021-07-27 | 3,535 | 3,600 | 3,460 | 3,515 | 165,100 | 1,757.50 |
| 2021-07-26 | 3,705 | 3,710 | 3,520 | 3,535 | 125,000 | 1,767.50 |
| 2021-07-21 | 3,700 | 3,750 | 3,580 | 3,605 | 135,100 | 1,802.50 |
| 2021-07-20 | 3,755 | 3,820 | 3,655 | 3,675 | 185,700 | 1,837.50 |
| 2021-07-19 | 3,770 | 3,775 | 3,705 | 3,755 | 129,800 | 1,877.50 |
| 2021-07-16 | 3,770 | 3,810 | 3,690 | 3,755 | 125,800 | 1,877.50 |
| 2021-07-15 | 3,840 | 3,870 | 3,730 | 3,770 | 210,000 | 1,885 |
| 2021-07-14 | 3,705 | 3,935 | 3,660 | 3,845 | 209,000 | 1,922.50 |
| 2021-07-13 | 3,775 | 3,890 | 3,730 | 3,755 | 265,600 | 1,877.50 |
| 2021-07-12 | 3,645 | 3,830 | 3,610 | 3,810 | 355,600 | 1,905 |
| 2021-07-09 | 3,490 | 3,575 | 3,430 | 3,575 | 360,800 | 1,787.50 |
| 2021-07-08 | 3,565 | 3,610 | 3,495 | 3,535 | 201,200 | 1,767.50 |
| 2021-07-07 | 3,600 | 3,655 | 3,555 | 3,565 | 207,600 | 1,782.50 |
| 2021-07-06 | 3,675 | 3,715 | 3,580 | 3,610 | 197,200 | 1,805 |
| 2021-07-05 | 3,740 | 3,790 | 3,605 | 3,615 | 223,400 | 1,807.50 |
| 2021-07-02 | 3,715 | 3,775 | 3,705 | 3,740 | 158,200 | 1,870 |
| 2021-07-01 | 3,770 | 3,825 | 3,740 | 3,750 | 187,300 | 1,875 |
| 2021-06-30 | 3,870 | 3,900 | 3,770 | 3,805 | 193,800 | 1,902.50 |
| 2021-06-29 | 3,940 | 4,045 | 3,865 | 3,890 | 217,600 | 1,945 |
| 2021-06-28 | 4,025 | 4,095 | 3,940 | 3,940 | 341,300 | 1,970 |
| 2021-06-25 | 3,885 | 4,040 | 3,865 | 4,025 | 346,700 | 2,012.50 |
| 2021-06-24 | 3,965 | 4,045 | 3,850 | 3,930 | 553,500 | 1,965 |
| 2021-06-23 | 4,100 | 4,120 | 3,980 | 4,060 | 200,800 | 2,030 |
| 2021-06-22 | 4,100 | 4,215 | 4,000 | 4,100 | 357,900 | 2,050 |
| 2021-06-21 | 4,010 | 4,075 | 3,965 | 4,050 | 420,500 | 2,025 |
| 2021-06-18 | 4,245 | 4,320 | 4,140 | 4,150 | 329,000 | 2,075 |
| 2021-06-17 | 4,285 | 4,290 | 4,115 | 4,240 | 662,600 | 2,120 |
| 2021-06-16 | 4,275 | 4,485 | 4,255 | 4,420 | 437,100 | 2,210 |
| 2021-06-15 | 4,805 | 4,830 | 4,385 | 4,395 | 1,201,700 | 2,197.50 |
| 2021-06-14 | 4,695 | 4,970 | 4,595 | 4,940 | 258,200 | 2,470 |
| 2021-06-11 | 4,810 | 4,880 | 4,640 | 4,640 | 533,300 | 2,320 |
| 2021-06-10 | 4,795 | 4,835 | 4,685 | 4,775 | 366,600 | 2,387.50 |
| 2021-06-09 | 4,705 | 4,785 | 4,615 | 4,740 | 267,700 | 2,370 |
| 2021-06-08 | 4,675 | 4,885 | 4,675 | 4,775 | 429,400 | 2,387.50 |
| 2021-06-07 | 4,605 | 4,700 | 4,510 | 4,620 | 571,600 | 2,310 |
| 2021-06-04 | 4,705 | 4,765 | 4,475 | 4,490 | 441,800 | 2,245 |
| 2021-06-03 | 4,745 | 4,835 | 4,615 | 4,775 | 282,300 | 2,387.50 |
| 2021-06-02 | 4,930 | 4,985 | 4,720 | 4,745 | 430,700 | 2,372.50 |
| 2021-06-01 | 5,010 | 5,110 | 4,925 | 5,010 | 132,100 | 2,505 |
| 2021-05-31 | 5,080 | 5,230 | 5,040 | 5,050 | 219,300 | 2,525 |
| 2021-05-28 | 4,950 | 5,060 | 4,850 | 5,010 | 439,100 | 2,505 |
| 2021-05-27 | 4,970 | 4,995 | 4,840 | 4,930 | 373,500 | 2,465 |
| 2021-05-26 | 5,020 | 5,150 | 4,895 | 5,050 | 360,500 | 2,525 |
| 2021-05-25 | 5,090 | 5,130 | 4,910 | 5,030 | 457,000 | 2,515 |
| 2021-05-24 | 5,310 | 5,340 | 4,990 | 5,010 | 474,100 | 2,505 |
| 2021-05-21 | 5,250 | 5,610 | 5,240 | 5,400 | 554,900 | 2,700 |
| 2021-05-20 | 5,150 | 5,350 | 5,000 | 5,170 | 361,500 | 2,585 |
| 2021-05-19 | 4,910 | 5,300 | 4,855 | 5,220 | 578,900 | 2,610 |
| 2021-05-18 | 4,850 | 4,990 | 4,620 | 4,980 | 955,000 | 2,490 |
| 2021-05-17 | 5,280 | 5,300 | 4,835 | 4,925 | 387,900 | 2,462.50 |
| 2021-05-14 | 5,260 | 5,310 | 5,020 | 5,240 | 448,100 | 2,620 |
| 2021-05-13 | 5,560 | 5,710 | 5,260 | 5,260 | 492,600 | 2,630 |
| 2021-05-12 | 6,600 | 6,630 | 6,150 | 6,260 | 413,300 | 3,130 |
| 2021-05-11 | 6,850 | 6,900 | 6,420 | 6,500 | 473,300 | 3,250 |
| 2021-05-10 | 7,120 | 7,320 | 7,000 | 7,130 | 243,200 | 3,565 |
| 2021-05-07 | 7,370 | 7,430 | 7,120 | 7,180 | 275,700 | 3,590 |
| 2021-05-06 | 7,580 | 7,580 | 7,270 | 7,350 | 282,300 | 3,675 |
| 2021-04-30 | 8,060 | 8,070 | 7,750 | 7,800 | 178,400 | 3,900 |
| 2021-04-28 | 8,220 | 8,350 | 8,050 | 8,140 | 165,500 | 4,070 |
| 2021-04-27 | 8,700 | 8,840 | 8,270 | 8,300 | 149,200 | 4,150 |
| 2021-04-26 | 8,340 | 8,680 | 8,270 | 8,650 | 131,300 | 4,325 |
| 2021-04-23 | 8,450 | 8,830 | 8,300 | 8,390 | 233,000 | 4,195 |
| 2021-04-22 | 8,510 | 8,730 | 8,250 | 8,510 | 265,400 | 4,255 |
| 2021-04-21 | 9,270 | 9,370 | 8,330 | 8,380 | 513,300 | 4,190 |
| 2021-04-20 | 9,400 | 9,790 | 9,350 | 9,460 | 516,800 | 4,730 |
| 2021-04-19 | 8,700 | 9,500 | 8,670 | 9,440 | 391,200 | 4,720 |
| 2021-04-16 | 8,600 | 8,830 | 8,540 | 8,710 | 163,400 | 4,355 |
| 2021-04-15 | 8,550 | 8,610 | 8,430 | 8,510 | 138,600 | 4,255 |
| 2021-04-14 | 8,750 | 8,920 | 8,550 | 8,700 | 187,200 | 4,350 |
| 2021-04-13 | 8,340 | 8,750 | 8,150 | 8,700 | 223,700 | 4,350 |
| 2021-04-12 | 8,690 | 8,700 | 8,250 | 8,250 | 246,500 | 4,125 |
| 2021-04-09 | 8,530 | 8,660 | 8,450 | 8,610 | 217,100 | 4,305 |
| 2021-04-08 | 8,130 | 8,650 | 8,020 | 8,590 | 331,400 | 4,295 |
| 2021-04-07 | 7,780 | 8,180 | 7,750 | 8,150 | 248,200 | 4,075 |
| 2021-04-06 | 7,680 | 7,790 | 7,680 | 7,720 | 101,600 | 3,860 |
| 2021-04-05 | 7,550 | 7,740 | 7,550 | 7,690 | 128,400 | 3,845 |
| 2021-04-02 | 7,690 | 7,720 | 7,460 | 7,510 | 143,400 | 3,755 |
| 2021-04-01 | 7,540 | 7,670 | 7,330 | 7,610 | 282,900 | 3,805 |
| 2021-03-31 | 6,920 | 7,480 | 6,870 | 7,390 | 272,100 | 3,695 |
| 2021-03-30 | 7,120 | 7,290 | 6,940 | 6,990 | 232,700 | 3,495 |
| 2021-03-29 | 7,020 | 7,200 | 6,960 | 7,080 | 254,500 | 3,540 |
| 2021-03-26 | 6,730 | 7,040 | 6,660 | 7,030 | 195,600 | 3,515 |
| 2021-03-25 | 6,820 | 6,830 | 6,660 | 6,780 | 237,600 | 3,390 |
| 2021-03-24 | 6,850 | 7,060 | 6,840 | 6,890 | 233,700 | 3,445 |
| 2021-03-23 | 6,990 | 7,210 | 6,970 | 7,000 | 176,400 | 3,500 |
| 2021-03-22 | 7,250 | 7,330 | 6,940 | 7,040 | 181,200 | 3,520 |
| 2021-03-19 | 7,110 | 7,280 | 7,070 | 7,100 | 177,800 | 3,550 |
| 2021-03-18 | 7,430 | 7,480 | 7,180 | 7,320 | 198,500 | 3,660 |
| 2021-03-17 | 7,310 | 7,490 | 7,220 | 7,420 | 117,900 | 3,710 |
| 2021-03-16 | 7,340 | 7,430 | 7,200 | 7,390 | 136,100 | 3,695 |
| 2021-03-15 | 7,550 | 7,590 | 7,180 | 7,250 | 225,100 | 3,625 |
| 2021-03-12 | 7,400 | 7,690 | 7,360 | 7,690 | 267,300 | 3,845 |
| 2021-03-11 | 6,980 | 7,210 | 6,900 | 7,200 | 118,000 | 3,600 |
| 2021-03-10 | 7,250 | 7,380 | 7,050 | 7,100 | 217,700 | 3,550 |
| 2021-03-09 | 6,810 | 7,120 | 6,650 | 7,080 | 209,400 | 3,540 |
| 2021-03-08 | 7,220 | 7,270 | 6,940 | 7,040 | 230,300 | 3,520 |
| 2021-03-05 | 7,040 | 7,180 | 6,890 | 7,170 | 291,100 | 3,585 |
| 2021-03-04 | 6,740 | 7,130 | 6,630 | 7,070 | 333,000 | 3,535 |
| 2021-03-03 | 7,400 | 7,470 | 6,960 | 7,060 | 342,300 | 3,530 |
| 2021-03-02 | 7,480 | 7,780 | 7,450 | 7,530 | 249,600 | 3,765 |
| 2021-03-01 | 7,790 | 7,820 | 7,210 | 7,380 | 315,500 | 3,690 |
| 2021-02-26 | 7,760 | 7,900 | 7,510 | 7,650 | 453,300 | 3,825 |
| 2021-02-25 | 8,470 | 8,480 | 8,020 | 8,060 | 239,700 | 4,030 |
| 2021-02-24 | 8,720 | 8,770 | 8,110 | 8,160 | 321,300 | 4,080 |
| 2021-02-22 | 8,890 | 9,120 | 8,710 | 9,020 | 240,700 | 4,510 |
| 2021-02-19 | 8,400 | 8,840 | 8,320 | 8,770 | 244,400 | 4,385 |
| 2021-02-18 | 8,500 | 8,760 | 8,420 | 8,550 | 193,300 | 4,275 |
| 2021-02-17 | 8,530 | 8,840 | 8,480 | 8,590 | 365,200 | 4,295 |
| 2021-02-16 | 8,160 | 8,750 | 8,150 | 8,500 | 407,200 | 4,250 |
| 2021-02-15 | 8,000 | 8,400 | 7,930 | 8,260 | 451,000 | 4,130 |
| 2021-02-12 | 8,500 | 8,540 | 7,780 | 7,900 | 874,900 | 3,950 |
| 2021-02-10 | 8,730 | 9,140 | 8,680 | 8,940 | 275,300 | 4,470 |
| 2021-02-09 | 8,810 | 8,830 | 8,340 | 8,730 | 348,700 | 4,365 |
| 2021-02-08 | 8,920 | 9,160 | 8,570 | 8,860 | 447,900 | 4,430 |
| 2021-02-05 | 9,030 | 9,120 | 8,680 | 8,920 | 266,700 | 4,460 |
| 2021-02-04 | 8,760 | 9,070 | 8,720 | 8,980 | 206,600 | 4,490 |
| 2021-02-03 | 8,940 | 9,020 | 8,650 | 8,840 | 273,500 | 4,420 |
| 2021-02-02 | 9,120 | 9,220 | 8,640 | 8,850 | 497,900 | 4,425 |
| 2021-02-01 | 8,390 | 9,020 | 8,060 | 9,000 | 527,200 | 4,500 |
| 2021-01-29 | 8,840 | 8,910 | 8,150 | 8,260 | 563,200 | 4,130 |
| 2021-01-28 | 9,150 | 9,300 | 8,410 | 8,470 | 456,500 | 4,235 |
| 2021-01-27 | 9,530 | 9,700 | 9,280 | 9,390 | 348,000 | 4,695 |
| 2021-01-26 | 10,040 | 10,170 | 9,210 | 9,320 | 525,000 | 4,660 |
| 2021-01-25 | 10,590 | 10,610 | 9,930 | 9,990 | 559,200 | 4,995 |
| 2021-01-22 | 9,770 | 10,600 | 9,730 | 10,530 | 1,230,500 | 5,265 |
| 2021-01-21 | 8,890 | 9,760 | 8,670 | 9,730 | 623,900 | 4,865 |
| 2021-01-20 | 8,930 | 9,380 | 8,830 | 8,890 | 435,100 | 4,445 |
| 2021-01-19 | 8,910 | 9,060 | 8,710 | 8,820 | 237,600 | 4,410 |
| 2021-01-18 | 8,390 | 8,820 | 8,320 | 8,710 | 223,500 | 4,355 |
| 2021-01-15 | 8,300 | 8,470 | 8,260 | 8,430 | 214,200 | 4,215 |
| 2021-01-14 | 8,280 | 8,410 | 8,100 | 8,170 | 167,200 | 4,085 |
| 2021-01-13 | 7,840 | 8,280 | 7,790 | 8,200 | 128,500 | 4,100 |
| 2021-01-12 | 8,100 | 8,200 | 7,900 | 7,930 | 169,300 | 3,965 |
| 2021-01-08 | 7,870 | 8,250 | 7,830 | 8,250 | 314,200 | 4,125 |
| 2021-01-07 | 8,260 | 8,340 | 7,620 | 7,720 | 449,400 | 3,860 |
| 2021-01-06 | 8,690 | 8,970 | 8,350 | 8,410 | 464,200 | 4,205 |
| 2021-01-05 | 8,310 | 8,620 | 8,170 | 8,600 | 277,500 | 4,300 |
| 2021-01-04 | 8,360 | 8,500 | 8,260 | 8,380 | 156,200 | 4,190 |
分割・併合履歴 ： [2021-12-29]1株→2株
