4477 BASE(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 | 613 | 621 | 594 | 616 | 2,389,800 | 616 |
| 2021-12-29 | 619 | 628 | 611 | 621 | 1,734,900 | 621 |
| 2021-12-28 | 621 | 632 | 615 | 621 | 2,538,000 | 621 |
| 2021-12-27 | 640 | 641 | 612 | 613 | 2,653,000 | 613 |
| 2021-12-24 | 640 | 659 | 640 | 645 | 2,508,800 | 645 |
| 2021-12-23 | 672 | 689 | 650 | 650 | 3,672,000 | 650 |
| 2021-12-22 | 654 | 680 | 641 | 676 | 4,147,300 | 676 |
| 2021-12-21 | 623 | 665 | 609 | 652 | 5,337,300 | 652 |
| 2021-12-20 | 607 | 618 | 592 | 613 | 4,806,600 | 613 |
| 2021-12-17 | 622 | 626 | 598 | 600 | 3,962,200 | 600 |
| 2021-12-16 | 649 | 662 | 628 | 632 | 2,182,500 | 632 |
| 2021-12-15 | 621 | 645 | 618 | 629 | 3,137,900 | 629 |
| 2021-12-14 | 647 | 655 | 630 | 630 | 2,602,600 | 630 |
| 2021-12-13 | 672 | 679 | 641 | 657 | 3,462,100 | 657 |
| 2021-12-10 | 696 | 697 | 662 | 666 | 2,843,000 | 666 |
| 2021-12-09 | 723 | 732 | 701 | 704 | 2,563,800 | 704 |
| 2021-12-08 | 709 | 731 | 697 | 731 | 3,611,100 | 731 |
| 2021-12-07 | 672 | 700 | 672 | 691 | 3,087,700 | 691 |
| 2021-12-06 | 667 | 672 | 640 | 662 | 3,896,200 | 662 |
| 2021-12-03 | 663 | 693 | 651 | 686 | 4,872,000 | 686 |
| 2021-12-02 | 703 | 710 | 655 | 664 | 5,300,300 | 664 |
| 2021-12-01 | 692 | 723 | 662 | 718 | 8,221,900 | 718 |
| 2021-11-30 | 734 | 742 | 682 | 682 | 7,287,100 | 682 |
| 2021-11-29 | 721 | 757 | 721 | 727 | 3,428,600 | 727 |
| 2021-11-26 | 770 | 780 | 730 | 740 | 3,576,100 | 740 |
| 2021-11-25 | 762 | 788 | 758 | 768 | 2,906,900 | 768 |
| 2021-11-24 | 807 | 810 | 755 | 766 | 4,868,500 | 766 |
| 2021-11-22 | 815 | 822 | 802 | 820 | 2,489,000 | 820 |
| 2021-11-19 | 830 | 849 | 806 | 807 | 2,826,800 | 807 |
| 2021-11-18 | 862 | 874 | 840 | 840 | 2,999,700 | 840 |
| 2021-11-17 | 901 | 912 | 852 | 860 | 4,080,400 | 860 |
| 2021-11-16 | 840 | 877 | 832 | 877 | 4,152,400 | 877 |
| 2021-11-15 | 815 | 836 | 790 | 830 | 2,874,900 | 830 |
| 2021-11-12 | 822 | 841 | 816 | 830 | 1,953,700 | 830 |
| 2021-11-11 | 844 | 845 | 815 | 823 | 3,130,300 | 823 |
| 2021-11-10 | 846 | 861 | 843 | 858 | 2,902,900 | 858 |
| 2021-11-09 | 880 | 895 | 850 | 851 | 3,182,200 | 851 |
| 2021-11-08 | 880 | 916 | 875 | 877 | 4,667,100 | 877 |
| 2021-11-05 | 893 | 944 | 841 | 902 | 12,125,100 | 902 |
| 2021-11-04 | 935 | 937 | 890 | 897 | 4,225,800 | 897 |
| 2021-11-02 | 930 | 942 | 921 | 934 | 2,483,000 | 934 |
| 2021-11-01 | 945 | 958 | 928 | 932 | 2,983,800 | 932 |
| 2021-10-29 | 940 | 959 | 926 | 930 | 2,673,000 | 930 |
| 2021-10-28 | 910 | 963 | 900 | 950 | 4,608,600 | 950 |
| 2021-10-27 | 927 | 948 | 919 | 919 | 3,931,300 | 919 |
| 2021-10-26 | 944 | 962 | 921 | 936 | 7,589,700 | 936 |
| 2021-10-25 | 991 | 993 | 910 | 929 | 11,743,600 | 929 |
| 2021-10-22 | 1,032 | 1,043 | 1,001 | 1,012 | 7,418,100 | 1,012 |
| 2021-10-21 | 1,117 | 1,122 | 1,062 | 1,068 | 7,396,100 | 1,068 |
| 2021-10-20 | 1,201 | 1,207 | 1,143 | 1,147 | 4,257,900 | 1,147 |
| 2021-10-19 | 1,178 | 1,203 | 1,171 | 1,200 | 3,190,200 | 1,200 |
| 2021-10-18 | 1,186 | 1,190 | 1,147 | 1,178 | 2,961,000 | 1,178 |
| 2021-10-15 | 1,139 | 1,198 | 1,139 | 1,186 | 3,730,300 | 1,186 |
| 2021-10-14 | 1,118 | 1,159 | 1,111 | 1,123 | 3,623,600 | 1,123 |
| 2021-10-13 | 1,121 | 1,133 | 1,091 | 1,105 | 3,107,200 | 1,105 |
| 2021-10-12 | 1,157 | 1,165 | 1,114 | 1,124 | 2,442,700 | 1,124 |
| 2021-10-11 | 1,140 | 1,170 | 1,110 | 1,147 | 3,027,400 | 1,147 |
| 2021-10-08 | 1,219 | 1,229 | 1,154 | 1,156 | 5,703,500 | 1,156 |
| 2021-10-07 | 1,121 | 1,208 | 1,120 | 1,189 | 7,889,000 | 1,189 |
| 2021-10-06 | 1,118 | 1,152 | 1,095 | 1,108 | 4,494,700 | 1,108 |
| 2021-10-05 | 1,050 | 1,120 | 1,026 | 1,115 | 5,153,900 | 1,115 |
| 2021-10-04 | 1,120 | 1,132 | 1,072 | 1,080 | 3,757,000 | 1,080 |
| 2021-10-01 | 1,098 | 1,163 | 1,086 | 1,133 | 6,627,800 | 1,133 |
| 2021-09-30 | 1,110 | 1,125 | 1,070 | 1,096 | 7,417,800 | 1,096 |
| 2021-09-29 | 1,067 | 1,077 | 1,038 | 1,052 | 3,537,100 | 1,052 |
| 2021-09-28 | 1,145 | 1,168 | 1,100 | 1,106 | 2,882,100 | 1,106 |
| 2021-09-27 | 1,163 | 1,184 | 1,131 | 1,136 | 3,161,900 | 1,136 |
| 2021-09-24 | 1,150 | 1,154 | 1,100 | 1,152 | 5,202,000 | 1,152 |
| 2021-09-22 | 1,146 | 1,154 | 1,110 | 1,113 | 4,293,100 | 1,113 |
| 2021-09-21 | 1,132 | 1,165 | 1,107 | 1,153 | 5,156,200 | 1,153 |
| 2021-09-17 | 1,171 | 1,214 | 1,161 | 1,214 | 4,853,400 | 1,214 |
| 2021-09-16 | 1,256 | 1,270 | 1,185 | 1,201 | 4,872,000 | 1,201 |
| 2021-09-15 | 1,282 | 1,283 | 1,222 | 1,273 | 5,694,300 | 1,273 |
| 2021-09-14 | 1,366 | 1,366 | 1,272 | 1,305 | 6,774,000 | 1,305 |
| 2021-09-13 | 1,454 | 1,493 | 1,340 | 1,362 | 10,988,900 | 1,362 |
| 2021-09-10 | 1,187 | 1,403 | 1,160 | 1,382 | 15,754,300 | 1,382 |
| 2021-09-09 | 1,170 | 1,173 | 1,116 | 1,121 | 2,968,300 | 1,121 |
| 2021-09-08 | 1,186 | 1,199 | 1,154 | 1,188 | 2,506,400 | 1,188 |
| 2021-09-07 | 1,187 | 1,233 | 1,175 | 1,194 | 2,693,600 | 1,194 |
| 2021-09-06 | 1,221 | 1,226 | 1,153 | 1,179 | 3,723,900 | 1,179 |
| 2021-09-03 | 1,099 | 1,161 | 1,094 | 1,161 | 4,846,100 | 1,161 |
| 2021-09-02 | 1,149 | 1,155 | 1,075 | 1,081 | 3,329,100 | 1,081 |
| 2021-09-01 | 1,163 | 1,176 | 1,122 | 1,154 | 3,299,000 | 1,154 |
| 2021-08-31 | 1,176 | 1,204 | 1,129 | 1,144 | 4,898,000 | 1,144 |
| 2021-08-30 | 1,068 | 1,156 | 1,065 | 1,146 | 2,818,000 | 1,146 |
| 2021-08-27 | 1,102 | 1,102 | 1,055 | 1,065 | 1,875,000 | 1,065 |
| 2021-08-26 | 1,084 | 1,114 | 1,077 | 1,106 | 2,781,700 | 1,106 |
| 2021-08-25 | 1,050 | 1,093 | 1,045 | 1,086 | 2,775,800 | 1,086 |
| 2021-08-24 | 1,139 | 1,151 | 1,073 | 1,075 | 4,219,400 | 1,075 |
| 2021-08-23 | 1,179 | 1,188 | 1,115 | 1,130 | 4,507,100 | 1,130 |
| 2021-08-20 | 1,100 | 1,125 | 1,073 | 1,100 | 3,994,600 | 1,100 |
| 2021-08-19 | 1,068 | 1,147 | 1,063 | 1,115 | 7,358,400 | 1,115 |
| 2021-08-18 | 1,012 | 1,058 | 968 | 1,048 | 7,131,300 | 1,048 |
| 2021-08-17 | 1,027 | 1,056 | 1,010 | 1,042 | 2,105,900 | 1,042 |
| 2021-08-16 | 1,037 | 1,080 | 1,022 | 1,032 | 2,456,600 | 1,032 |
| 2021-08-13 | 1,072 | 1,091 | 1,031 | 1,042 | 3,038,000 | 1,042 |
| 2021-08-12 | 1,102 | 1,107 | 1,034 | 1,060 | 5,490,200 | 1,060 |
| 2021-08-11 | 1,141 | 1,173 | 1,105 | 1,125 | 3,841,300 | 1,125 |
| 2021-08-10 | 1,230 | 1,239 | 1,156 | 1,170 | 3,774,000 | 1,170 |
| 2021-08-06 | 1,211 | 1,357 | 1,195 | 1,277 | 6,388,100 | 1,277 |
| 2021-08-05 | 1,246 | 1,325 | 1,246 | 1,298 | 2,882,300 | 1,298 |
| 2021-08-04 | 1,236 | 1,329 | 1,222 | 1,247 | 3,192,700 | 1,247 |
| 2021-08-03 | 1,217 | 1,272 | 1,216 | 1,251 | 2,998,000 | 1,251 |
| 2021-08-02 | 1,141 | 1,255 | 1,132 | 1,240 | 4,923,400 | 1,240 |
| 2021-07-30 | 1,254 | 1,269 | 1,129 | 1,140 | 6,378,400 | 1,140 |
| 2021-07-29 | 1,342 | 1,366 | 1,284 | 1,293 | 3,845,200 | 1,293 |
| 2021-07-28 | 1,477 | 1,480 | 1,231 | 1,334 | 9,229,600 | 1,334 |
| 2021-07-27 | 1,551 | 1,567 | 1,509 | 1,515 | 1,235,300 | 1,515 |
| 2021-07-26 | 1,550 | 1,614 | 1,535 | 1,564 | 2,229,500 | 1,564 |
| 2021-07-21 | 1,571 | 1,585 | 1,508 | 1,525 | 1,795,100 | 1,525 |
| 2021-07-20 | 1,541 | 1,588 | 1,508 | 1,578 | 2,095,200 | 1,578 |
| 2021-07-19 | 1,519 | 1,541 | 1,498 | 1,537 | 1,163,200 | 1,537 |
| 2021-07-16 | 1,510 | 1,534 | 1,492 | 1,507 | 1,566,000 | 1,507 |
| 2021-07-15 | 1,546 | 1,558 | 1,525 | 1,531 | 1,437,300 | 1,531 |
| 2021-07-14 | 1,560 | 1,563 | 1,542 | 1,561 | 1,079,700 | 1,561 |
| 2021-07-13 | 1,604 | 1,610 | 1,556 | 1,562 | 1,717,800 | 1,562 |
| 2021-07-12 | 1,606 | 1,624 | 1,590 | 1,618 | 1,121,500 | 1,618 |
| 2021-07-09 | 1,567 | 1,596 | 1,555 | 1,586 | 1,295,600 | 1,586 |
| 2021-07-08 | 1,615 | 1,632 | 1,555 | 1,594 | 1,833,600 | 1,594 |
| 2021-07-07 | 1,671 | 1,693 | 1,620 | 1,632 | 1,423,900 | 1,632 |
| 2021-07-06 | 1,642 | 1,677 | 1,642 | 1,664 | 1,102,400 | 1,664 |
| 2021-07-05 | 1,674 | 1,691 | 1,633 | 1,639 | 897,500 | 1,639 |
| 2021-07-02 | 1,674 | 1,699 | 1,655 | 1,665 | 878,700 | 1,665 |
| 2021-07-01 | 1,689 | 1,730 | 1,677 | 1,693 | 1,371,300 | 1,693 |
| 2021-06-30 | 1,744 | 1,760 | 1,682 | 1,689 | 2,541,100 | 1,689 |
| 2021-06-29 | 1,779 | 1,785 | 1,744 | 1,770 | 1,407,000 | 1,770 |
| 2021-06-28 | 1,734 | 1,775 | 1,730 | 1,753 | 1,893,000 | 1,753 |
| 2021-06-25 | 1,691 | 1,728 | 1,675 | 1,705 | 1,654,400 | 1,705 |
| 2021-06-24 | 1,673 | 1,707 | 1,660 | 1,682 | 1,697,800 | 1,682 |
| 2021-06-23 | 1,645 | 1,665 | 1,613 | 1,652 | 1,316,900 | 1,652 |
| 2021-06-22 | 1,690 | 1,695 | 1,631 | 1,637 | 1,856,300 | 1,637 |
| 2021-06-21 | 1,626 | 1,698 | 1,625 | 1,681 | 1,567,200 | 1,681 |
| 2021-06-18 | 1,745 | 1,753 | 1,678 | 1,678 | 1,925,800 | 1,678 |
| 2021-06-17 | 1,739 | 1,766 | 1,664 | 1,680 | 2,863,800 | 1,680 |
| 2021-06-16 | 1,772 | 1,808 | 1,745 | 1,779 | 1,380,000 | 1,779 |
| 2021-06-15 | 1,835 | 1,845 | 1,776 | 1,802 | 1,422,200 | 1,802 |
| 2021-06-14 | 1,820 | 1,854 | 1,771 | 1,828 | 1,682,300 | 1,828 |
| 2021-06-11 | 1,900 | 1,952 | 1,800 | 1,803 | 3,805,700 | 1,803 |
| 2021-06-10 | 1,897 | 1,900 | 1,833 | 1,842 | 2,926,100 | 1,842 |
| 2021-06-09 | 1,770 | 1,944 | 1,735 | 1,928 | 6,624,900 | 1,928 |
| 2021-06-08 | 1,730 | 1,775 | 1,723 | 1,745 | 2,421,400 | 1,745 |
| 2021-06-07 | 1,639 | 1,727 | 1,633 | 1,709 | 2,876,300 | 1,709 |
| 2021-06-04 | 1,660 | 1,671 | 1,611 | 1,618 | 2,275,900 | 1,618 |
| 2021-06-03 | 1,656 | 1,696 | 1,609 | 1,691 | 2,810,000 | 1,691 |
| 2021-06-02 | 1,748 | 1,775 | 1,659 | 1,664 | 3,419,100 | 1,664 |
| 2021-06-01 | 1,721 | 1,775 | 1,688 | 1,740 | 2,259,400 | 1,740 |
| 2021-05-31 | 1,707 | 1,777 | 1,706 | 1,727 | 1,833,400 | 1,727 |
| 2021-05-28 | 1,732 | 1,748 | 1,704 | 1,708 | 1,798,900 | 1,708 |
| 2021-05-27 | 1,739 | 1,744 | 1,688 | 1,715 | 2,037,200 | 1,715 |
| 2021-05-26 | 1,710 | 1,767 | 1,673 | 1,743 | 3,320,500 | 1,743 |
| 2021-05-25 | 1,655 | 1,705 | 1,632 | 1,679 | 4,605,900 | 1,679 |
| 2021-05-24 | 1,660 | 1,690 | 1,582 | 1,588 | 2,371,300 | 1,588 |
| 2021-05-21 | 1,716 | 1,735 | 1,652 | 1,666 | 2,059,100 | 1,666 |
| 2021-05-20 | 1,696 | 1,714 | 1,646 | 1,677 | 2,712,500 | 1,677 |
| 2021-05-19 | 1,623 | 1,702 | 1,606 | 1,687 | 3,419,700 | 1,687 |
| 2021-05-18 | 1,580 | 1,652 | 1,556 | 1,650 | 3,149,200 | 1,650 |
| 2021-05-17 | 1,645 | 1,666 | 1,501 | 1,536 | 4,712,400 | 1,536 |
| 2021-05-14 | 1,528 | 1,677 | 1,528 | 1,670 | 3,387,900 | 1,670 |
| 2021-05-13 | 1,588 | 1,640 | 1,537 | 1,546 | 3,772,300 | 1,546 |
| 2021-05-12 | 1,650 | 1,715 | 1,561 | 1,640 | 9,699,300 | 1,640 |
| 2021-05-11 | 1,591 | 1,616 | 1,525 | 1,547 | 3,740,200 | 1,547 |
| 2021-05-10 | 1,625 | 1,639 | 1,595 | 1,605 | 3,668,900 | 1,605 |
| 2021-05-07 | 1,634 | 1,650 | 1,596 | 1,625 | 3,274,700 | 1,625 |
| 2021-05-06 | 1,747 | 1,747 | 1,657 | 1,660 | 3,787,700 | 1,660 |
| 2021-04-30 | 1,803 | 1,834 | 1,775 | 1,823 | 2,138,100 | 1,823 |
| 2021-04-28 | 1,860 | 1,924 | 1,835 | 1,850 | 2,510,100 | 1,850 |
| 2021-04-27 | 1,901 | 1,979 | 1,855 | 1,856 | 2,913,400 | 1,856 |
| 2021-04-26 | 1,890 | 1,940 | 1,837 | 1,911 | 3,115,700 | 1,911 |
| 2021-04-23 | 1,970 | 2,019 | 1,903 | 1,907 | 3,087,600 | 1,907 |
| 2021-04-22 | 2,059 | 2,079 | 2,003 | 2,016 | 2,935,300 | 2,016 |
| 2021-04-21 | 2,060 | 2,096 | 1,970 | 1,995 | 6,106,400 | 1,995 |
| 2021-04-20 | 2,159 | 2,209 | 2,120 | 2,160 | 4,960,500 | 2,160 |
| 2021-04-19 | 2,257 | 2,309 | 2,145 | 2,232 | 8,362,200 | 2,232 |
| 2021-04-16 | 2,146 | 2,257 | 2,132 | 2,217 | 9,106,200 | 2,217 |
| 2021-04-15 | 1,980 | 2,134 | 1,969 | 2,103 | 8,535,200 | 2,103 |
| 2021-04-14 | 1,864 | 2,068 | 1,850 | 2,051 | 10,599,200 | 2,051 |
| 2021-04-13 | 1,861 | 1,881 | 1,811 | 1,826 | 2,179,300 | 1,826 |
| 2021-04-12 | 1,908 | 1,923 | 1,820 | 1,852 | 3,231,600 | 1,852 |
| 2021-04-09 | 1,728 | 1,920 | 1,721 | 1,917 | 8,921,100 | 1,917 |
| 2021-04-08 | 1,721 | 1,735 | 1,685 | 1,715 | 1,753,800 | 1,715 |
| 2021-04-07 | 1,706 | 1,788 | 1,697 | 1,749 | 2,224,900 | 1,749 |
| 2021-04-06 | 1,772 | 1,796 | 1,685 | 1,707 | 2,458,800 | 1,707 |
| 2021-04-05 | 1,759 | 1,804 | 1,740 | 1,770 | 2,736,600 | 1,770 |
| 2021-04-02 | 1,842 | 1,843 | 1,717 | 1,740 | 5,346,200 | 1,740 |
| 2021-04-01 | 1,680 | 1,767 | 1,665 | 1,762 | 5,394,900 | 1,762 |
| 2021-03-31 | 1,538 | 1,649 | 1,532 | 1,593 | 3,209,300 | 1,593 |
| 2021-03-30 | 1,634 | 1,650 | 1,517 | 1,523 | 2,357,400 | 1,523 |
| 2021-03-29 | 8,510 | 8,700 | 8,040 | 8,080 | 855,700 | 1,616 |
| 2021-03-26 | 8,040 | 8,680 | 7,960 | 8,630 | 828,600 | 1,726 |
| 2021-03-25 | 8,050 | 8,100 | 7,550 | 7,850 | 946,300 | 1,570 |
| 2021-03-24 | 8,240 | 8,500 | 8,050 | 8,100 | 640,100 | 1,620 |
| 2021-03-23 | 8,660 | 8,790 | 8,370 | 8,400 | 799,400 | 1,680 |
| 2021-03-22 | 8,940 | 8,970 | 8,430 | 8,450 | 957,300 | 1,690 |
| 2021-03-19 | 9,350 | 9,390 | 8,930 | 8,970 | 1,209,300 | 1,794 |
| 2021-03-18 | 9,910 | 9,940 | 9,500 | 9,580 | 731,800 | 1,916 |
| 2021-03-17 | 9,820 | 10,090 | 9,650 | 9,760 | 722,000 | 1,952 |
| 2021-03-16 | 9,520 | 9,810 | 9,340 | 9,760 | 757,300 | 1,952 |
| 2021-03-15 | 10,270 | 10,370 | 9,450 | 9,460 | 995,100 | 1,892 |
| 2021-03-12 | 9,890 | 10,350 | 9,670 | 10,180 | 921,200 | 2,036 |
| 2021-03-11 | 9,270 | 9,700 | 9,140 | 9,650 | 912,500 | 1,930 |
| 2021-03-10 | 9,880 | 9,960 | 9,100 | 9,420 | 1,193,300 | 1,884 |
| 2021-03-09 | 9,390 | 9,730 | 8,770 | 9,580 | 1,891,100 | 1,916 |
| 2021-03-08 | 10,550 | 10,770 | 9,620 | 9,690 | 1,260,200 | 1,938 |
| 2021-03-05 | 9,840 | 10,290 | 9,460 | 10,250 | 1,201,800 | 2,050 |
| 2021-03-04 | 9,810 | 10,200 | 9,570 | 9,990 | 894,000 | 1,998 |
| 2021-03-03 | 11,070 | 11,140 | 10,200 | 10,380 | 782,400 | 2,076 |
| 2021-03-02 | 10,990 | 11,370 | 10,650 | 11,070 | 947,100 | 2,214 |
| 2021-03-01 | 11,000 | 11,270 | 10,410 | 10,560 | 777,000 | 2,112 |
| 2021-02-26 | 10,470 | 10,840 | 10,110 | 10,630 | 1,426,700 | 2,126 |
| 2021-02-25 | 11,500 | 11,890 | 10,990 | 11,290 | 1,231,600 | 2,258 |
| 2021-02-24 | 12,600 | 12,730 | 11,260 | 11,260 | 1,597,600 | 2,252 |
| 2021-02-22 | 13,780 | 14,100 | 13,240 | 13,290 | 995,900 | 2,658 |
| 2021-02-19 | 12,810 | 13,980 | 12,790 | 13,940 | 1,238,800 | 2,788 |
| 2021-02-18 | 13,060 | 13,710 | 12,950 | 13,030 | 859,700 | 2,606 |
| 2021-02-17 | 13,730 | 14,130 | 13,010 | 13,300 | 1,374,600 | 2,660 |
| 2021-02-16 | 13,060 | 14,290 | 12,780 | 13,790 | 2,101,000 | 2,758 |
| 2021-02-15 | 12,260 | 13,190 | 11,660 | 13,080 | 1,784,200 | 2,616 |
| 2021-02-12 | 11,000 | 12,250 | 10,810 | 12,240 | 3,532,900 | 2,448 |
| 2021-02-10 | 12,810 | 12,900 | 12,160 | 12,260 | 1,268,100 | 2,452 |
| 2021-02-09 | 11,990 | 12,880 | 11,750 | 12,740 | 1,076,100 | 2,548 |
| 2021-02-08 | 12,180 | 12,320 | 11,720 | 11,990 | 1,039,400 | 2,398 |
| 2021-02-05 | 11,700 | 12,200 | 11,470 | 12,010 | 1,268,000 | 2,402 |
| 2021-02-04 | 11,140 | 11,600 | 11,010 | 11,530 | 664,000 | 2,306 |
| 2021-02-03 | 11,500 | 11,880 | 11,140 | 11,270 | 1,049,600 | 2,254 |
| 2021-02-02 | 11,130 | 11,440 | 11,010 | 11,110 | 885,200 | 2,222 |
| 2021-02-01 | 10,700 | 10,940 | 10,080 | 10,860 | 997,100 | 2,172 |
| 2021-01-29 | 11,210 | 11,240 | 10,530 | 10,730 | 1,328,500 | 2,146 |
| 2021-01-28 | 11,320 | 11,550 | 10,670 | 10,670 | 1,958,700 | 2,134 |
| 2021-01-27 | 12,000 | 12,250 | 11,600 | 11,920 | 1,258,600 | 2,384 |
| 2021-01-26 | 12,960 | 13,390 | 12,150 | 12,150 | 1,812,300 | 2,430 |
| 2021-01-25 | 13,600 | 14,500 | 13,380 | 13,560 | 2,790,000 | 2,712 |
| 2021-01-22 | 13,090 | 13,650 | 12,710 | 13,380 | 3,168,800 | 2,676 |
| 2021-01-21 | 11,140 | 13,090 | 11,070 | 12,940 | 4,178,300 | 2,588 |
| 2021-01-20 | 10,870 | 11,220 | 10,720 | 11,010 | 974,600 | 2,202 |
| 2021-01-19 | 11,360 | 11,400 | 10,270 | 10,680 | 1,711,400 | 2,136 |
| 2021-01-18 | 10,030 | 11,270 | 10,020 | 11,120 | 1,629,600 | 2,224 |
| 2021-01-15 | 10,100 | 10,220 | 9,810 | 10,110 | 743,500 | 2,022 |
| 2021-01-14 | 10,340 | 10,400 | 9,950 | 10,000 | 1,063,200 | 2,000 |
| 2021-01-13 | 10,260 | 10,610 | 10,220 | 10,500 | 1,089,300 | 2,100 |
| 2021-01-12 | 9,560 | 10,240 | 9,420 | 10,140 | 1,300,200 | 2,028 |
| 2021-01-08 | 9,970 | 9,970 | 9,670 | 9,690 | 609,200 | 1,938 |
| 2021-01-07 | 9,780 | 10,000 | 9,550 | 9,680 | 844,200 | 1,936 |
| 2021-01-06 | 10,410 | 10,630 | 9,630 | 9,760 | 1,614,500 | 1,952 |
| 2021-01-05 | 10,810 | 10,880 | 9,970 | 10,110 | 1,340,800 | 2,022 |
| 2021-01-04 | 9,860 | 10,960 | 9,760 | 10,790 | 1,403,400 | 2,158 |
分割・併合履歴 ： [2021-03-30]1株→5株
