4481 ベース(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 | 4,065 | 4,350 | 4,065 | 4,290 | 8,600 | 2,145 |
| 2021-12-29 | 3,970 | 4,150 | 3,950 | 4,150 | 10,100 | 2,075 |
| 2021-12-28 | 3,845 | 3,990 | 3,845 | 3,990 | 10,100 | 1,995 |
| 2021-12-27 | 3,990 | 3,990 | 3,840 | 3,845 | 13,900 | 1,922.50 |
| 2021-12-24 | 4,050 | 4,050 | 3,930 | 3,990 | 7,600 | 1,995 |
| 2021-12-23 | 4,090 | 4,095 | 3,995 | 4,005 | 4,300 | 2,002.50 |
| 2021-12-22 | 3,950 | 4,060 | 3,920 | 4,050 | 9,600 | 2,025 |
| 2021-12-21 | 3,855 | 3,950 | 3,835 | 3,950 | 21,600 | 1,975 |
| 2021-12-20 | 3,860 | 3,885 | 3,765 | 3,820 | 21,400 | 1,910 |
| 2021-12-17 | 3,995 | 4,010 | 3,885 | 3,930 | 14,900 | 1,965 |
| 2021-12-16 | 4,100 | 4,135 | 4,025 | 4,055 | 9,300 | 2,027.50 |
| 2021-12-15 | 4,000 | 4,130 | 3,995 | 4,055 | 12,300 | 2,027.50 |
| 2021-12-14 | 4,100 | 4,120 | 4,000 | 4,030 | 9,900 | 2,015 |
| 2021-12-13 | 4,180 | 4,205 | 4,105 | 4,150 | 4,200 | 2,075 |
| 2021-12-10 | 4,225 | 4,225 | 4,090 | 4,180 | 8,800 | 2,090 |
| 2021-12-09 | 4,405 | 4,415 | 4,160 | 4,225 | 12,300 | 2,112.50 |
| 2021-12-08 | 4,315 | 4,335 | 4,265 | 4,300 | 9,100 | 2,150 |
| 2021-12-07 | 4,300 | 4,370 | 4,290 | 4,335 | 8,700 | 2,167.50 |
| 2021-12-06 | 4,285 | 4,320 | 4,215 | 4,230 | 10,200 | 2,115 |
| 2021-12-03 | 4,195 | 4,310 | 4,160 | 4,300 | 7,500 | 2,150 |
| 2021-12-02 | 4,235 | 4,295 | 4,125 | 4,125 | 10,300 | 2,062.50 |
| 2021-12-01 | 4,105 | 4,300 | 4,040 | 4,245 | 13,400 | 2,122.50 |
| 2021-11-30 | 4,390 | 4,400 | 4,175 | 4,175 | 14,900 | 2,087.50 |
| 2021-11-29 | 4,360 | 4,430 | 4,280 | 4,295 | 7,300 | 2,147.50 |
| 2021-11-26 | 4,465 | 4,490 | 4,370 | 4,390 | 10,400 | 2,195 |
| 2021-11-25 | 4,640 | 4,710 | 4,500 | 4,500 | 5,400 | 2,250 |
| 2021-11-24 | 4,725 | 4,725 | 4,600 | 4,640 | 8,200 | 2,320 |
| 2021-11-22 | 4,675 | 4,700 | 4,605 | 4,700 | 4,300 | 2,350 |
| 2021-11-19 | 4,565 | 4,675 | 4,555 | 4,675 | 8,700 | 2,337.50 |
| 2021-11-18 | 4,810 | 4,810 | 4,550 | 4,620 | 9,600 | 2,310 |
| 2021-11-17 | 4,850 | 4,850 | 4,625 | 4,625 | 9,000 | 2,312.50 |
| 2021-11-16 | 4,905 | 4,905 | 4,785 | 4,850 | 8,200 | 2,425 |
| 2021-11-15 | 4,830 | 5,000 | 4,830 | 4,890 | 10,700 | 2,445 |
| 2021-11-12 | 4,995 | 5,000 | 4,905 | 5,000 | 4,200 | 2,500 |
| 2021-11-11 | 5,070 | 5,070 | 4,860 | 4,940 | 7,800 | 2,470 |
| 2021-11-10 | 4,860 | 5,100 | 4,860 | 5,070 | 13,800 | 2,535 |
| 2021-11-09 | 4,875 | 4,940 | 4,870 | 4,930 | 7,300 | 2,465 |
| 2021-11-08 | 4,880 | 4,880 | 4,685 | 4,880 | 8,700 | 2,440 |
| 2021-11-05 | 4,745 | 4,910 | 4,720 | 4,880 | 18,300 | 2,440 |
| 2021-11-04 | 4,700 | 4,745 | 4,635 | 4,745 | 6,700 | 2,372.50 |
| 2021-11-02 | 4,735 | 4,755 | 4,675 | 4,685 | 3,200 | 2,342.50 |
| 2021-11-01 | 4,775 | 4,790 | 4,740 | 4,790 | 3,000 | 2,395 |
| 2021-10-29 | 4,780 | 4,865 | 4,755 | 4,795 | 10,700 | 2,397.50 |
| 2021-10-28 | 4,440 | 4,865 | 4,440 | 4,865 | 32,800 | 2,432.50 |
| 2021-10-27 | 4,495 | 4,495 | 4,425 | 4,490 | 2,400 | 2,245 |
| 2021-10-26 | 4,535 | 4,560 | 4,485 | 4,515 | 6,100 | 2,257.50 |
| 2021-10-25 | 4,595 | 4,595 | 4,465 | 4,495 | 5,700 | 2,247.50 |
| 2021-10-22 | 4,585 | 4,585 | 4,475 | 4,530 | 7,700 | 2,265 |
| 2021-10-21 | 4,690 | 4,690 | 4,510 | 4,550 | 12,400 | 2,275 |
| 2021-10-20 | 4,765 | 4,790 | 4,690 | 4,690 | 4,500 | 2,345 |
| 2021-10-19 | 4,715 | 4,770 | 4,710 | 4,765 | 4,200 | 2,382.50 |
| 2021-10-18 | 4,705 | 4,765 | 4,660 | 4,675 | 7,400 | 2,337.50 |
| 2021-10-15 | 4,550 | 4,705 | 4,540 | 4,705 | 9,800 | 2,352.50 |
| 2021-10-14 | 4,625 | 4,625 | 4,455 | 4,505 | 9,600 | 2,252.50 |
| 2021-10-13 | 4,585 | 4,585 | 4,510 | 4,525 | 7,200 | 2,262.50 |
| 2021-10-12 | 4,625 | 4,665 | 4,565 | 4,620 | 9,400 | 2,310 |
| 2021-10-11 | 4,660 | 4,720 | 4,525 | 4,660 | 10,800 | 2,330 |
| 2021-10-08 | 4,610 | 4,660 | 4,595 | 4,630 | 8,800 | 2,315 |
| 2021-10-07 | 4,555 | 4,675 | 4,550 | 4,640 | 6,200 | 2,320 |
| 2021-10-06 | 4,530 | 4,675 | 4,530 | 4,595 | 12,100 | 2,297.50 |
| 2021-10-05 | 4,585 | 4,595 | 4,490 | 4,535 | 14,300 | 2,267.50 |
| 2021-10-04 | 4,765 | 4,775 | 4,585 | 4,645 | 18,700 | 2,322.50 |
| 2021-10-01 | 4,655 | 4,840 | 4,625 | 4,775 | 18,600 | 2,387.50 |
| 2021-09-30 | 4,895 | 4,895 | 4,725 | 4,725 | 19,400 | 2,362.50 |
| 2021-09-29 | 4,950 | 4,985 | 4,875 | 4,945 | 14,700 | 2,472.50 |
| 2021-09-28 | 5,150 | 5,150 | 4,955 | 5,050 | 11,400 | 2,525 |
| 2021-09-27 | 5,250 | 5,250 | 5,110 | 5,150 | 12,800 | 2,575 |
| 2021-09-24 | 5,010 | 5,160 | 5,010 | 5,150 | 15,800 | 2,575 |
| 2021-09-22 | 5,020 | 5,050 | 4,955 | 5,000 | 9,100 | 2,500 |
| 2021-09-21 | 4,880 | 5,070 | 4,880 | 5,020 | 11,000 | 2,510 |
| 2021-09-17 | 5,150 | 5,160 | 5,050 | 5,150 | 6,300 | 2,575 |
| 2021-09-16 | 5,230 | 5,240 | 5,050 | 5,150 | 10,200 | 2,575 |
| 2021-09-15 | 5,150 | 5,230 | 5,090 | 5,130 | 6,800 | 2,565 |
| 2021-09-14 | 5,220 | 5,290 | 5,150 | 5,190 | 14,700 | 2,595 |
| 2021-09-13 | 5,050 | 5,240 | 5,030 | 5,210 | 17,800 | 2,605 |
| 2021-09-10 | 4,970 | 5,070 | 4,965 | 5,070 | 13,100 | 2,535 |
| 2021-09-09 | 4,990 | 5,050 | 4,980 | 4,980 | 5,200 | 2,490 |
| 2021-09-08 | 4,985 | 5,050 | 4,955 | 5,030 | 7,600 | 2,515 |
| 2021-09-07 | 4,995 | 5,040 | 4,875 | 4,950 | 10,100 | 2,475 |
| 2021-09-06 | 4,835 | 4,980 | 4,835 | 4,970 | 16,500 | 2,485 |
| 2021-09-03 | 4,895 | 4,915 | 4,780 | 4,870 | 16,200 | 2,435 |
| 2021-09-02 | 5,000 | 5,060 | 4,865 | 4,895 | 10,300 | 2,447.50 |
| 2021-09-01 | 5,070 | 5,070 | 4,935 | 5,000 | 13,200 | 2,500 |
| 2021-08-31 | 4,990 | 5,130 | 4,980 | 5,080 | 13,600 | 2,540 |
| 2021-08-30 | 5,150 | 5,150 | 4,910 | 5,030 | 27,900 | 2,515 |
| 2021-08-27 | 4,775 | 5,050 | 4,745 | 5,050 | 39,300 | 2,525 |
| 2021-08-26 | 4,620 | 4,740 | 4,580 | 4,725 | 15,600 | 2,362.50 |
| 2021-08-25 | 4,670 | 4,670 | 4,540 | 4,575 | 8,600 | 2,287.50 |
| 2021-08-24 | 4,595 | 4,720 | 4,595 | 4,670 | 13,400 | 2,335 |
| 2021-08-23 | 4,405 | 4,570 | 4,380 | 4,545 | 12,300 | 2,272.50 |
| 2021-08-20 | 4,400 | 4,435 | 4,305 | 4,360 | 14,300 | 2,180 |
| 2021-08-19 | 4,350 | 4,445 | 4,330 | 4,330 | 11,200 | 2,165 |
| 2021-08-18 | 4,190 | 4,380 | 4,130 | 4,345 | 23,200 | 2,172.50 |
| 2021-08-17 | 4,275 | 4,285 | 4,185 | 4,190 | 19,700 | 2,095 |
| 2021-08-16 | 4,380 | 4,380 | 4,245 | 4,335 | 23,000 | 2,167.50 |
| 2021-08-13 | 4,525 | 4,525 | 4,440 | 4,475 | 14,300 | 2,237.50 |
| 2021-08-12 | 4,650 | 4,650 | 4,530 | 4,585 | 7,800 | 2,292.50 |
| 2021-08-11 | 4,685 | 4,685 | 4,580 | 4,650 | 10,000 | 2,325 |
| 2021-08-10 | 4,600 | 4,685 | 4,595 | 4,685 | 10,100 | 2,342.50 |
| 2021-08-06 | 4,515 | 4,680 | 4,505 | 4,605 | 12,700 | 2,302.50 |
| 2021-08-05 | 4,680 | 4,680 | 4,530 | 4,585 | 15,900 | 2,292.50 |
| 2021-08-04 | 4,675 | 4,750 | 4,625 | 4,640 | 11,800 | 2,320 |
| 2021-08-03 | 4,850 | 4,865 | 4,745 | 4,745 | 11,600 | 2,372.50 |
| 2021-08-02 | 4,825 | 4,920 | 4,750 | 4,920 | 16,400 | 2,460 |
| 2021-07-30 | 4,805 | 4,930 | 4,805 | 4,860 | 25,700 | 2,430 |
| 2021-07-29 | 4,725 | 4,900 | 4,665 | 4,800 | 140,800 | 2,400 |
| 2021-07-28 | 4,880 | 4,950 | 4,665 | 4,680 | 45,700 | 2,340 |
| 2021-07-27 | 4,960 | 5,010 | 4,890 | 4,950 | 19,100 | 2,475 |
| 2021-07-26 | 5,010 | 5,060 | 4,900 | 4,925 | 17,800 | 2,462.50 |
| 2021-07-21 | 4,880 | 5,000 | 4,880 | 4,935 | 22,400 | 2,467.50 |
| 2021-07-20 | 4,815 | 4,935 | 4,790 | 4,850 | 24,800 | 2,425 |
| 2021-07-19 | 5,020 | 5,080 | 4,865 | 4,910 | 27,400 | 2,455 |
| 2021-07-16 | 5,130 | 5,170 | 5,000 | 5,060 | 15,400 | 2,530 |
| 2021-07-15 | 4,995 | 5,190 | 4,970 | 5,130 | 43,000 | 2,565 |
| 2021-07-14 | 5,350 | 5,610 | 5,340 | 5,550 | 14,300 | 2,775 |
| 2021-07-13 | 5,440 | 5,450 | 5,350 | 5,410 | 10,200 | 2,705 |
| 2021-07-12 | 5,300 | 5,410 | 5,300 | 5,380 | 11,800 | 2,690 |
| 2021-07-09 | 5,320 | 5,410 | 5,220 | 5,300 | 27,400 | 2,650 |
| 2021-07-08 | 5,500 | 5,560 | 5,380 | 5,440 | 23,600 | 2,720 |
| 2021-07-07 | 5,560 | 5,580 | 5,490 | 5,520 | 8,900 | 2,760 |
| 2021-07-06 | 5,480 | 5,590 | 5,480 | 5,570 | 14,300 | 2,785 |
| 2021-07-05 | 5,440 | 5,510 | 5,380 | 5,480 | 5,400 | 2,740 |
| 2021-07-02 | 5,460 | 5,520 | 5,380 | 5,440 | 10,200 | 2,720 |
| 2021-07-01 | 5,710 | 5,720 | 5,410 | 5,460 | 25,500 | 2,730 |
| 2021-06-30 | 5,800 | 5,850 | 5,710 | 5,710 | 16,400 | 2,855 |
| 2021-06-29 | 5,510 | 5,800 | 5,510 | 5,750 | 29,500 | 2,875 |
| 2021-06-28 | 5,520 | 5,640 | 5,520 | 5,540 | 12,900 | 2,770 |
| 2021-06-25 | 5,610 | 5,650 | 5,520 | 5,620 | 8,300 | 2,810 |
| 2021-06-24 | 5,730 | 5,790 | 5,490 | 5,570 | 22,400 | 2,785 |
| 2021-06-23 | 5,640 | 5,840 | 5,630 | 5,720 | 22,900 | 2,860 |
| 2021-06-22 | 5,470 | 5,680 | 5,450 | 5,570 | 36,500 | 2,785 |
| 2021-06-21 | 5,360 | 5,490 | 5,280 | 5,410 | 16,800 | 2,705 |
| 2021-06-18 | 5,320 | 5,370 | 5,290 | 5,370 | 11,800 | 2,685 |
| 2021-06-17 | 5,350 | 5,370 | 5,300 | 5,340 | 8,100 | 2,670 |
| 2021-06-16 | 5,450 | 5,470 | 5,330 | 5,400 | 14,700 | 2,700 |
| 2021-06-15 | 5,510 | 5,510 | 5,360 | 5,420 | 9,000 | 2,710 |
| 2021-06-14 | 5,290 | 5,510 | 5,260 | 5,460 | 17,900 | 2,730 |
| 2021-06-11 | 5,340 | 5,390 | 5,220 | 5,260 | 19,600 | 2,630 |
| 2021-06-10 | 5,240 | 5,290 | 5,190 | 5,270 | 12,600 | 2,635 |
| 2021-06-09 | 5,300 | 5,320 | 5,210 | 5,220 | 16,100 | 2,610 |
| 2021-06-08 | 5,260 | 5,330 | 5,230 | 5,300 | 8,300 | 2,650 |
| 2021-06-07 | 5,330 | 5,330 | 5,220 | 5,260 | 15,100 | 2,630 |
| 2021-06-04 | 5,360 | 5,380 | 5,250 | 5,260 | 15,400 | 2,630 |
| 2021-06-03 | 5,350 | 5,500 | 5,340 | 5,380 | 16,800 | 2,690 |
| 2021-06-02 | 5,430 | 5,490 | 5,360 | 5,400 | 18,700 | 2,700 |
| 2021-06-01 | 5,400 | 5,560 | 5,340 | 5,480 | 24,700 | 2,740 |
| 2021-05-31 | 5,410 | 5,470 | 5,310 | 5,330 | 14,000 | 2,665 |
| 2021-05-28 | 5,470 | 5,500 | 5,410 | 5,480 | 13,700 | 2,740 |
| 2021-05-27 | 5,500 | 5,550 | 5,380 | 5,470 | 13,800 | 2,735 |
| 2021-05-26 | 5,480 | 5,560 | 5,430 | 5,500 | 20,800 | 2,750 |
| 2021-05-25 | 5,330 | 5,460 | 5,220 | 5,430 | 32,400 | 2,715 |
| 2021-05-24 | 5,300 | 5,300 | 5,170 | 5,230 | 14,000 | 2,615 |
| 2021-05-21 | 5,070 | 5,310 | 5,060 | 5,290 | 43,800 | 2,645 |
| 2021-05-20 | 5,190 | 5,200 | 4,950 | 5,020 | 45,000 | 2,510 |
| 2021-05-19 | 5,210 | 5,230 | 5,070 | 5,100 | 29,800 | 2,550 |
| 2021-05-18 | 5,040 | 5,250 | 4,760 | 5,200 | 102,900 | 2,600 |
| 2021-05-17 | 5,300 | 5,310 | 5,100 | 5,100 | 123,400 | 2,550 |
| 2021-05-14 | 5,950 | 6,110 | 5,840 | 6,100 | 27,400 | 3,050 |
| 2021-05-13 | 5,870 | 5,930 | 5,690 | 5,750 | 30,800 | 2,875 |
| 2021-05-12 | 6,050 | 6,130 | 5,950 | 5,980 | 17,000 | 2,990 |
| 2021-05-11 | 6,040 | 6,050 | 5,950 | 6,040 | 14,500 | 3,020 |
| 2021-05-10 | 6,100 | 6,100 | 5,940 | 6,070 | 17,800 | 3,035 |
| 2021-05-07 | 6,030 | 6,130 | 5,990 | 6,030 | 18,200 | 3,015 |
| 2021-05-06 | 6,250 | 6,250 | 5,980 | 6,050 | 44,400 | 3,025 |
| 2021-04-30 | 6,380 | 6,440 | 6,200 | 6,260 | 29,700 | 3,130 |
| 2021-04-28 | 6,420 | 6,440 | 6,220 | 6,380 | 99,200 | 3,190 |
| 2021-04-27 | 6,490 | 6,590 | 6,430 | 6,440 | 27,000 | 3,220 |
| 2021-04-26 | 6,520 | 6,530 | 6,400 | 6,440 | 19,200 | 3,220 |
| 2021-04-23 | 6,470 | 6,580 | 6,380 | 6,470 | 34,700 | 3,235 |
| 2021-04-22 | 6,400 | 6,510 | 6,360 | 6,470 | 21,000 | 3,235 |
| 2021-04-21 | 6,380 | 6,400 | 6,290 | 6,350 | 27,900 | 3,175 |
| 2021-04-20 | 6,500 | 6,540 | 6,350 | 6,390 | 26,400 | 3,195 |
| 2021-04-19 | 6,560 | 6,720 | 6,420 | 6,480 | 57,700 | 3,240 |
| 2021-04-16 | 6,330 | 6,400 | 6,220 | 6,380 | 25,000 | 3,190 |
| 2021-04-15 | 6,340 | 6,340 | 6,130 | 6,260 | 25,300 | 3,130 |
| 2021-04-14 | 6,440 | 6,520 | 6,280 | 6,300 | 46,500 | 3,150 |
| 2021-04-13 | 6,270 | 6,410 | 6,220 | 6,390 | 20,800 | 3,195 |
| 2021-04-12 | 6,400 | 6,400 | 6,180 | 6,370 | 24,400 | 3,185 |
| 2021-04-09 | 6,120 | 6,380 | 6,100 | 6,350 | 64,000 | 3,175 |
| 2021-04-08 | 6,090 | 6,120 | 6,020 | 6,020 | 15,000 | 3,010 |
| 2021-04-07 | 5,890 | 6,090 | 5,890 | 6,090 | 23,800 | 3,045 |
| 2021-04-06 | 6,020 | 6,030 | 5,880 | 5,890 | 10,300 | 2,945 |
| 2021-04-05 | 6,030 | 6,090 | 5,890 | 6,000 | 16,500 | 3,000 |
| 2021-04-02 | 6,020 | 6,080 | 5,960 | 6,030 | 31,100 | 3,015 |
| 2021-04-01 | 5,820 | 5,940 | 5,750 | 5,880 | 22,800 | 2,940 |
| 2021-03-31 | 5,680 | 5,860 | 5,630 | 5,720 | 26,300 | 2,860 |
| 2021-03-30 | 5,860 | 5,900 | 5,580 | 5,640 | 30,700 | 2,820 |
| 2021-03-29 | 5,920 | 6,020 | 5,710 | 5,800 | 34,500 | 2,900 |
| 2021-03-26 | 5,870 | 5,970 | 5,780 | 5,890 | 22,300 | 2,945 |
| 2021-03-25 | 6,000 | 6,000 | 5,670 | 5,770 | 30,800 | 2,885 |
| 2021-03-24 | 6,230 | 6,230 | 5,860 | 5,870 | 45,700 | 2,935 |
| 2021-03-23 | 6,390 | 6,500 | 6,260 | 6,260 | 45,000 | 3,130 |
| 2021-03-22 | 6,250 | 6,460 | 6,210 | 6,350 | 36,400 | 3,175 |
| 2021-03-19 | 6,000 | 6,420 | 5,980 | 6,310 | 315,900 | 3,155 |
| 2021-03-18 | 6,100 | 6,200 | 6,040 | 6,080 | 29,400 | 3,040 |
| 2021-03-17 | 6,050 | 6,140 | 5,970 | 6,020 | 51,700 | 3,010 |
| 2021-03-16 | 5,770 | 6,170 | 5,770 | 6,150 | 67,700 | 3,075 |
| 2021-03-15 | 5,800 | 5,870 | 5,680 | 5,830 | 39,200 | 2,915 |
| 2021-03-12 | 5,870 | 5,970 | 5,750 | 5,900 | 41,800 | 2,950 |
| 2021-03-11 | 5,530 | 5,830 | 5,490 | 5,800 | 51,100 | 2,900 |
| 2021-03-10 | 5,530 | 5,590 | 5,460 | 5,460 | 21,200 | 2,730 |
| 2021-03-09 | 5,220 | 5,570 | 5,220 | 5,430 | 48,100 | 2,715 |
| 2021-03-08 | 5,430 | 5,430 | 5,300 | 5,320 | 20,700 | 2,660 |
| 2021-03-05 | 5,490 | 5,490 | 5,150 | 5,360 | 42,100 | 2,680 |
| 2021-03-04 | 5,590 | 5,590 | 5,330 | 5,440 | 35,200 | 2,720 |
| 2021-03-03 | 5,530 | 5,660 | 5,530 | 5,610 | 33,300 | 2,805 |
| 2021-03-02 | 5,500 | 5,570 | 5,400 | 5,530 | 40,100 | 2,765 |
| 2021-03-01 | 5,540 | 5,540 | 5,320 | 5,350 | 18,000 | 2,675 |
| 2021-02-26 | 5,440 | 5,500 | 5,290 | 5,390 | 47,600 | 2,695 |
| 2021-02-25 | 5,520 | 5,690 | 5,420 | 5,600 | 53,000 | 2,800 |
| 2021-02-24 | 5,600 | 5,660 | 5,310 | 5,340 | 99,100 | 2,670 |
| 2021-02-22 | 5,280 | 5,780 | 5,220 | 5,710 | 200,900 | 2,855 |
| 2021-02-19 | 5,030 | 5,180 | 4,960 | 5,140 | 56,800 | 2,570 |
| 2021-02-18 | 5,200 | 5,270 | 4,970 | 5,110 | 82,300 | 2,555 |
| 2021-02-17 | 5,600 | 5,600 | 5,160 | 5,170 | 149,000 | 2,585 |
| 2021-02-16 | 5,750 | 5,800 | 5,560 | 5,600 | 77,700 | 2,800 |
| 2021-02-15 | 5,750 | 5,930 | 5,620 | 5,750 | 128,900 | 2,875 |
| 2021-02-12 | 5,570 | 5,570 | 5,310 | 5,380 | 48,700 | 2,690 |
| 2021-02-10 | 5,450 | 5,570 | 5,420 | 5,510 | 25,900 | 2,755 |
| 2021-02-09 | 5,420 | 5,440 | 5,320 | 5,440 | 15,800 | 2,720 |
| 2021-02-08 | 5,510 | 5,570 | 5,350 | 5,420 | 34,400 | 2,710 |
| 2021-02-05 | 5,440 | 5,520 | 5,430 | 5,510 | 15,300 | 2,755 |
| 2021-02-04 | 5,450 | 5,500 | 5,410 | 5,450 | 17,400 | 2,725 |
| 2021-02-03 | 5,530 | 5,530 | 5,400 | 5,490 | 26,300 | 2,745 |
| 2021-02-02 | 5,550 | 5,590 | 5,480 | 5,500 | 21,300 | 2,750 |
| 2021-02-01 | 5,350 | 5,540 | 5,320 | 5,530 | 30,300 | 2,765 |
| 2021-01-29 | 5,580 | 5,610 | 5,300 | 5,410 | 111,300 | 2,705 |
| 2021-01-28 | 5,830 | 5,880 | 5,540 | 5,570 | 291,500 | 2,785 |
| 2021-01-27 | 5,870 | 6,090 | 5,850 | 5,980 | 100,600 | 2,990 |
| 2021-01-26 | 5,880 | 5,900 | 5,780 | 5,800 | 49,500 | 2,900 |
| 2021-01-25 | 6,070 | 6,070 | 5,830 | 5,920 | 48,200 | 2,960 |
| 2021-01-22 | 6,050 | 6,090 | 5,930 | 6,070 | 42,800 | 3,035 |
| 2021-01-21 | 5,880 | 6,060 | 5,850 | 6,050 | 47,800 | 3,025 |
| 2021-01-20 | 5,800 | 5,930 | 5,790 | 5,800 | 19,500 | 2,900 |
| 2021-01-19 | 5,900 | 5,950 | 5,770 | 5,800 | 28,500 | 2,900 |
| 2021-01-18 | 5,730 | 5,900 | 5,680 | 5,880 | 29,900 | 2,940 |
| 2021-01-15 | 5,980 | 5,980 | 5,730 | 5,830 | 59,100 | 2,915 |
| 2021-01-14 | 5,950 | 6,080 | 5,900 | 5,980 | 53,500 | 2,990 |
| 2021-01-13 | 6,080 | 6,130 | 6,000 | 6,020 | 39,100 | 3,010 |
| 2021-01-12 | 6,150 | 6,160 | 6,000 | 6,080 | 47,800 | 3,040 |
| 2021-01-08 | 6,190 | 6,330 | 6,100 | 6,210 | 45,200 | 3,105 |
| 2021-01-07 | 6,030 | 6,170 | 5,980 | 6,120 | 40,000 | 3,060 |
| 2021-01-06 | 6,130 | 6,250 | 6,010 | 6,040 | 46,500 | 3,020 |
| 2021-01-05 | 6,170 | 6,200 | 5,960 | 6,070 | 41,600 | 3,035 |
| 2021-01-04 | 6,190 | 6,250 | 5,920 | 6,210 | 49,000 | 3,105 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株
