4486 ユナイトアンドグロウ(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 | 1,694 | 1,719 | 1,688 | 1,703 | 2,500 | 1,703 |
| 2021-12-29 | 1,722 | 1,737 | 1,700 | 1,717 | 5,300 | 1,717 |
| 2021-12-28 | 1,645 | 1,700 | 1,641 | 1,700 | 16,100 | 1,700 |
| 2021-12-27 | 1,686 | 1,687 | 1,617 | 1,640 | 22,000 | 1,640 |
| 2021-12-24 | 1,729 | 1,733 | 1,676 | 1,686 | 9,200 | 1,686 |
| 2021-12-23 | 1,765 | 1,765 | 1,705 | 1,708 | 15,000 | 1,708 |
| 2021-12-22 | 1,699 | 1,765 | 1,694 | 1,730 | 22,300 | 1,730 |
| 2021-12-21 | 1,640 | 1,689 | 1,590 | 1,689 | 25,200 | 1,689 |
| 2021-12-20 | 1,636 | 1,671 | 1,581 | 1,649 | 32,300 | 1,649 |
| 2021-12-17 | 1,697 | 1,705 | 1,650 | 1,660 | 24,200 | 1,660 |
| 2021-12-16 | 1,797 | 1,816 | 1,727 | 1,735 | 17,300 | 1,735 |
| 2021-12-15 | 1,701 | 1,768 | 1,700 | 1,741 | 12,500 | 1,741 |
| 2021-12-14 | 1,740 | 1,740 | 1,680 | 1,701 | 17,300 | 1,701 |
| 2021-12-13 | 1,776 | 1,796 | 1,727 | 1,761 | 6,200 | 1,761 |
| 2021-12-10 | 1,781 | 1,785 | 1,726 | 1,757 | 24,200 | 1,757 |
| 2021-12-09 | 1,840 | 1,840 | 1,785 | 1,801 | 19,800 | 1,801 |
| 2021-12-08 | 1,867 | 1,945 | 1,837 | 1,854 | 33,500 | 1,854 |
| 2021-12-07 | 1,755 | 1,847 | 1,755 | 1,829 | 24,400 | 1,829 |
| 2021-12-06 | 1,746 | 1,749 | 1,704 | 1,720 | 18,200 | 1,720 |
| 2021-12-03 | 1,701 | 1,776 | 1,669 | 1,776 | 35,100 | 1,776 |
| 2021-12-02 | 1,759 | 1,796 | 1,673 | 1,701 | 40,100 | 1,701 |
| 2021-12-01 | 1,742 | 1,818 | 1,675 | 1,799 | 33,000 | 1,799 |
| 2021-11-30 | 1,769 | 1,869 | 1,717 | 1,717 | 54,400 | 1,717 |
| 2021-11-29 | 1,730 | 1,816 | 1,724 | 1,729 | 53,300 | 1,729 |
| 2021-11-26 | 1,871 | 1,895 | 1,760 | 1,788 | 64,200 | 1,788 |
| 2021-11-25 | 2,067 | 2,067 | 1,886 | 1,906 | 59,800 | 1,906 |
| 2021-11-24 | 2,048 | 2,068 | 1,936 | 2,068 | 57,500 | 2,068 |
| 2021-11-22 | 1,900 | 2,077 | 1,869 | 2,068 | 81,600 | 2,068 |
| 2021-11-19 | 1,888 | 1,919 | 1,810 | 1,857 | 46,000 | 1,857 |
| 2021-11-18 | 1,707 | 1,829 | 1,675 | 1,829 | 45,800 | 1,829 |
| 2021-11-17 | 1,741 | 1,741 | 1,667 | 1,698 | 18,500 | 1,698 |
| 2021-11-16 | 1,699 | 1,764 | 1,679 | 1,701 | 28,300 | 1,701 |
| 2021-11-15 | 1,752 | 1,754 | 1,646 | 1,700 | 78,800 | 1,700 |
| 2021-11-12 | 1,542 | 1,623 | 1,538 | 1,623 | 29,300 | 1,623 |
| 2021-11-11 | 1,557 | 1,557 | 1,492 | 1,515 | 16,400 | 1,515 |
| 2021-11-10 | 1,531 | 1,556 | 1,531 | 1,551 | 8,500 | 1,551 |
| 2021-11-09 | 1,575 | 1,596 | 1,528 | 1,532 | 13,700 | 1,532 |
| 2021-11-08 | 1,624 | 1,624 | 1,573 | 1,573 | 9,500 | 1,573 |
| 2021-11-05 | 1,614 | 1,618 | 1,589 | 1,606 | 7,000 | 1,606 |
| 2021-11-04 | 1,579 | 1,612 | 1,579 | 1,593 | 10,400 | 1,593 |
| 2021-11-02 | 1,551 | 1,586 | 1,551 | 1,584 | 5,400 | 1,584 |
| 2021-11-01 | 1,574 | 1,577 | 1,550 | 1,568 | 9,300 | 1,568 |
| 2021-10-29 | 1,564 | 1,567 | 1,541 | 1,542 | 5,200 | 1,542 |
| 2021-10-28 | 1,536 | 1,578 | 1,536 | 1,564 | 2,500 | 1,564 |
| 2021-10-27 | 1,550 | 1,559 | 1,536 | 1,556 | 3,200 | 1,556 |
| 2021-10-26 | 1,532 | 1,554 | 1,532 | 1,550 | 3,300 | 1,550 |
| 2021-10-25 | 1,575 | 1,575 | 1,526 | 1,528 | 6,000 | 1,528 |
| 2021-10-22 | 1,550 | 1,557 | 1,526 | 1,554 | 9,600 | 1,554 |
| 2021-10-21 | 1,598 | 1,598 | 1,551 | 1,553 | 9,600 | 1,553 |
| 2021-10-20 | 1,594 | 1,609 | 1,590 | 1,605 | 5,700 | 1,605 |
| 2021-10-19 | 1,616 | 1,616 | 1,578 | 1,605 | 16,600 | 1,605 |
| 2021-10-18 | 1,601 | 1,640 | 1,600 | 1,605 | 8,700 | 1,605 |
| 2021-10-15 | 1,595 | 1,603 | 1,565 | 1,603 | 14,600 | 1,603 |
| 2021-10-14 | 1,563 | 1,590 | 1,560 | 1,570 | 6,900 | 1,570 |
| 2021-10-13 | 1,579 | 1,582 | 1,540 | 1,559 | 12,800 | 1,559 |
| 2021-10-12 | 1,615 | 1,620 | 1,571 | 1,586 | 8,800 | 1,586 |
| 2021-10-11 | 1,650 | 1,650 | 1,578 | 1,615 | 30,600 | 1,615 |
| 2021-10-08 | 1,555 | 1,648 | 1,555 | 1,648 | 40,200 | 1,648 |
| 2021-10-07 | 1,500 | 1,555 | 1,500 | 1,538 | 12,400 | 1,538 |
| 2021-10-06 | 1,568 | 1,580 | 1,480 | 1,510 | 24,400 | 1,510 |
| 2021-10-05 | 1,470 | 1,528 | 1,430 | 1,528 | 32,900 | 1,528 |
| 2021-10-04 | 1,593 | 1,593 | 1,484 | 1,490 | 32,300 | 1,490 |
| 2021-10-01 | 1,590 | 1,592 | 1,527 | 1,557 | 45,700 | 1,557 |
| 2021-09-30 | 1,660 | 1,660 | 1,591 | 1,592 | 23,600 | 1,592 |
| 2021-09-29 | 1,650 | 1,655 | 1,620 | 1,650 | 12,900 | 1,650 |
| 2021-09-28 | 1,710 | 1,710 | 1,651 | 1,658 | 11,800 | 1,658 |
| 2021-09-27 | 1,662 | 1,692 | 1,652 | 1,690 | 20,100 | 1,690 |
| 2021-09-24 | 1,699 | 1,699 | 1,659 | 1,662 | 15,600 | 1,662 |
| 2021-09-22 | 1,650 | 1,664 | 1,606 | 1,644 | 22,700 | 1,644 |
| 2021-09-21 | 1,601 | 1,674 | 1,590 | 1,650 | 22,800 | 1,650 |
| 2021-09-17 | 1,719 | 1,719 | 1,661 | 1,674 | 13,500 | 1,674 |
| 2021-09-16 | 1,727 | 1,728 | 1,626 | 1,679 | 22,600 | 1,679 |
| 2021-09-15 | 1,736 | 1,750 | 1,665 | 1,710 | 30,500 | 1,710 |
| 2021-09-14 | 1,761 | 1,819 | 1,736 | 1,737 | 27,400 | 1,737 |
| 2021-09-13 | 1,800 | 1,869 | 1,770 | 1,773 | 64,900 | 1,773 |
| 2021-09-10 | 1,719 | 1,783 | 1,681 | 1,783 | 53,200 | 1,783 |
| 2021-09-09 | 1,608 | 1,710 | 1,592 | 1,709 | 35,900 | 1,709 |
| 2021-09-08 | 1,622 | 1,625 | 1,580 | 1,608 | 12,200 | 1,608 |
| 2021-09-07 | 1,650 | 1,663 | 1,605 | 1,606 | 22,400 | 1,606 |
| 2021-09-06 | 1,635 | 1,637 | 1,601 | 1,635 | 18,600 | 1,635 |
| 2021-09-03 | 1,600 | 1,662 | 1,600 | 1,607 | 34,200 | 1,607 |
| 2021-09-02 | 1,657 | 1,669 | 1,589 | 1,589 | 32,900 | 1,589 |
| 2021-09-01 | 1,728 | 1,728 | 1,646 | 1,678 | 29,900 | 1,678 |
| 2021-08-31 | 1,690 | 1,710 | 1,663 | 1,689 | 28,700 | 1,689 |
| 2021-08-30 | 1,640 | 1,665 | 1,631 | 1,650 | 31,700 | 1,650 |
| 2021-08-27 | 1,546 | 1,589 | 1,540 | 1,589 | 12,400 | 1,589 |
| 2021-08-26 | 1,534 | 1,558 | 1,534 | 1,546 | 5,400 | 1,546 |
| 2021-08-25 | 1,571 | 1,580 | 1,530 | 1,534 | 13,600 | 1,534 |
| 2021-08-24 | 1,548 | 1,576 | 1,540 | 1,561 | 14,700 | 1,561 |
| 2021-08-23 | 1,441 | 1,512 | 1,441 | 1,512 | 16,400 | 1,512 |
| 2021-08-20 | 1,499 | 1,508 | 1,423 | 1,426 | 33,900 | 1,426 |
| 2021-08-19 | 1,537 | 1,604 | 1,503 | 1,503 | 41,800 | 1,503 |
| 2021-08-18 | 1,532 | 1,591 | 1,464 | 1,584 | 30,100 | 1,584 |
| 2021-08-17 | 1,648 | 1,648 | 1,537 | 1,544 | 57,000 | 1,544 |
| 2021-08-16 | 1,566 | 1,657 | 1,510 | 1,646 | 57,600 | 1,646 |
| 2021-08-13 | 1,543 | 1,594 | 1,486 | 1,566 | 37,100 | 1,566 |
| 2021-08-12 | 1,533 | 1,533 | 1,491 | 1,515 | 10,000 | 1,515 |
| 2021-08-11 | 1,536 | 1,548 | 1,490 | 1,523 | 25,800 | 1,523 |
| 2021-08-10 | 1,449 | 1,518 | 1,421 | 1,518 | 16,900 | 1,518 |
| 2021-08-06 | 1,449 | 1,468 | 1,430 | 1,446 | 14,000 | 1,446 |
| 2021-08-05 | 1,432 | 1,432 | 1,399 | 1,420 | 21,400 | 1,420 |
| 2021-08-04 | 1,495 | 1,496 | 1,371 | 1,447 | 41,800 | 1,447 |
| 2021-08-03 | 1,470 | 1,498 | 1,470 | 1,495 | 9,300 | 1,495 |
| 2021-08-02 | 1,472 | 1,494 | 1,440 | 1,478 | 15,000 | 1,478 |
| 2021-07-30 | 1,490 | 1,492 | 1,410 | 1,477 | 34,000 | 1,477 |
| 2021-07-29 | 1,496 | 1,526 | 1,490 | 1,490 | 19,700 | 1,490 |
| 2021-07-28 | 1,572 | 1,572 | 1,481 | 1,495 | 30,100 | 1,495 |
| 2021-07-27 | 1,606 | 1,606 | 1,570 | 1,575 | 5,500 | 1,575 |
| 2021-07-26 | 1,576 | 1,606 | 1,574 | 1,605 | 14,400 | 1,605 |
| 2021-07-21 | 1,568 | 1,587 | 1,530 | 1,560 | 22,100 | 1,560 |
| 2021-07-20 | 1,576 | 1,602 | 1,526 | 1,529 | 21,700 | 1,529 |
| 2021-07-19 | 1,595 | 1,596 | 1,551 | 1,576 | 17,700 | 1,576 |
| 2021-07-16 | 1,570 | 1,586 | 1,555 | 1,576 | 7,800 | 1,576 |
| 2021-07-15 | 1,650 | 1,650 | 1,559 | 1,579 | 34,100 | 1,579 |
| 2021-07-14 | 1,606 | 1,642 | 1,582 | 1,630 | 12,200 | 1,630 |
| 2021-07-13 | 1,650 | 1,662 | 1,605 | 1,607 | 23,500 | 1,607 |
| 2021-07-12 | 1,622 | 1,661 | 1,600 | 1,642 | 21,000 | 1,642 |
| 2021-07-09 | 1,583 | 1,607 | 1,528 | 1,582 | 47,600 | 1,582 |
| 2021-07-08 | 1,712 | 1,712 | 1,606 | 1,619 | 25,000 | 1,619 |
| 2021-07-07 | 1,680 | 1,730 | 1,651 | 1,672 | 29,100 | 1,672 |
| 2021-07-06 | 1,609 | 1,708 | 1,602 | 1,705 | 40,400 | 1,705 |
| 2021-07-05 | 1,650 | 1,678 | 1,602 | 1,626 | 34,100 | 1,626 |
| 2021-07-02 | 1,696 | 1,715 | 1,650 | 1,668 | 20,300 | 1,668 |
| 2021-07-01 | 1,760 | 1,760 | 1,685 | 1,702 | 32,000 | 1,702 |
| 2021-06-30 | 1,762 | 1,779 | 1,731 | 1,760 | 16,100 | 1,760 |
| 2021-06-29 | 1,787 | 1,855 | 1,763 | 1,780 | 47,400 | 1,780 |
| 2021-06-28 | 1,672 | 1,776 | 1,663 | 1,774 | 29,400 | 1,774 |
| 2021-06-25 | 1,708 | 1,750 | 1,685 | 1,689 | 24,700 | 1,689 |
| 2021-06-24 | 1,785 | 1,830 | 1,701 | 1,713 | 51,900 | 1,713 |
| 2021-06-23 | 1,788 | 1,869 | 1,725 | 1,780 | 90,300 | 1,780 |
| 2021-06-22 | 1,676 | 1,771 | 1,646 | 1,771 | 82,000 | 1,771 |
| 2021-06-21 | 1,531 | 1,650 | 1,501 | 1,630 | 65,900 | 1,630 |
| 2021-06-18 | 1,612 | 1,694 | 1,567 | 1,571 | 109,600 | 1,571 |
| 2021-06-17 | 1,565 | 1,605 | 1,543 | 1,600 | 55,000 | 1,600 |
| 2021-06-16 | 1,535 | 1,562 | 1,499 | 1,562 | 47,700 | 1,562 |
| 2021-06-15 | 1,498 | 1,536 | 1,481 | 1,530 | 53,700 | 1,530 |
| 2021-06-14 | 1,450 | 1,490 | 1,417 | 1,489 | 32,100 | 1,489 |
| 2021-06-11 | 1,436 | 1,445 | 1,420 | 1,420 | 8,200 | 1,420 |
| 2021-06-10 | 1,454 | 1,459 | 1,424 | 1,433 | 18,000 | 1,433 |
| 2021-06-09 | 1,447 | 1,466 | 1,445 | 1,454 | 17,700 | 1,454 |
| 2021-06-08 | 1,357 | 1,429 | 1,357 | 1,429 | 23,700 | 1,429 |
| 2021-06-07 | 1,341 | 1,375 | 1,336 | 1,369 | 21,200 | 1,369 |
| 2021-06-04 | 1,387 | 1,390 | 1,306 | 1,333 | 57,600 | 1,333 |
| 2021-06-03 | 1,418 | 1,421 | 1,391 | 1,393 | 27,500 | 1,393 |
| 2021-06-02 | 1,465 | 1,478 | 1,411 | 1,418 | 24,000 | 1,418 |
| 2021-06-01 | 1,431 | 1,465 | 1,366 | 1,465 | 51,800 | 1,465 |
| 2021-05-31 | 1,435 | 1,447 | 1,410 | 1,431 | 16,500 | 1,431 |
| 2021-05-28 | 1,497 | 1,500 | 1,451 | 1,455 | 23,100 | 1,455 |
| 2021-05-27 | 1,485 | 1,500 | 1,454 | 1,493 | 25,100 | 1,493 |
| 2021-05-26 | 1,505 | 1,514 | 1,485 | 1,486 | 29,900 | 1,486 |
| 2021-05-25 | 1,530 | 1,543 | 1,489 | 1,506 | 52,200 | 1,506 |
| 2021-05-24 | 1,425 | 1,498 | 1,425 | 1,498 | 65,500 | 1,498 |
| 2021-05-21 | 1,385 | 1,406 | 1,376 | 1,398 | 22,300 | 1,398 |
| 2021-05-20 | 1,350 | 1,394 | 1,347 | 1,373 | 10,900 | 1,373 |
| 2021-05-19 | 1,322 | 1,369 | 1,315 | 1,359 | 13,300 | 1,359 |
| 2021-05-18 | 1,324 | 1,339 | 1,302 | 1,331 | 12,800 | 1,331 |
| 2021-05-17 | 1,354 | 1,382 | 1,290 | 1,321 | 38,200 | 1,321 |
| 2021-05-14 | 1,331 | 1,400 | 1,331 | 1,395 | 18,900 | 1,395 |
| 2021-05-13 | 1,322 | 1,368 | 1,287 | 1,328 | 21,700 | 1,328 |
| 2021-05-12 | 1,398 | 1,403 | 1,314 | 1,355 | 37,400 | 1,355 |
| 2021-05-11 | 1,420 | 1,420 | 1,392 | 1,406 | 18,700 | 1,406 |
| 2021-05-10 | 1,422 | 1,460 | 1,415 | 1,419 | 12,200 | 1,419 |
| 2021-05-07 | 1,403 | 1,434 | 1,403 | 1,422 | 4,700 | 1,422 |
| 2021-05-06 | 1,430 | 1,430 | 1,405 | 1,407 | 12,200 | 1,407 |
| 2021-04-30 | 1,450 | 1,462 | 1,415 | 1,429 | 21,500 | 1,429 |
| 2021-04-28 | 1,512 | 1,517 | 1,470 | 1,470 | 12,200 | 1,470 |
| 2021-04-27 | 1,560 | 1,590 | 1,504 | 1,510 | 38,000 | 1,510 |
| 2021-04-26 | 1,466 | 1,529 | 1,465 | 1,522 | 32,300 | 1,522 |
| 2021-04-23 | 1,461 | 1,492 | 1,420 | 1,420 | 19,900 | 1,420 |
| 2021-04-22 | 1,508 | 1,518 | 1,480 | 1,485 | 16,000 | 1,485 |
| 2021-04-21 | 1,468 | 1,523 | 1,460 | 1,488 | 25,100 | 1,488 |
| 2021-04-20 | 1,517 | 1,528 | 1,473 | 1,498 | 21,600 | 1,498 |
| 2021-04-19 | 1,503 | 1,521 | 1,455 | 1,517 | 35,300 | 1,517 |
| 2021-04-16 | 1,539 | 1,539 | 1,507 | 1,511 | 31,300 | 1,511 |
| 2021-04-15 | 1,571 | 1,571 | 1,519 | 1,550 | 22,600 | 1,550 |
| 2021-04-14 | 1,525 | 1,560 | 1,490 | 1,560 | 67,700 | 1,560 |
| 2021-04-13 | 1,445 | 1,547 | 1,445 | 1,547 | 85,600 | 1,547 |
| 2021-04-12 | 1,480 | 1,480 | 1,423 | 1,430 | 45,400 | 1,430 |
| 2021-04-09 | 1,437 | 1,450 | 1,376 | 1,450 | 67,000 | 1,450 |
| 2021-04-08 | 1,325 | 1,441 | 1,314 | 1,409 | 83,800 | 1,409 |
| 2021-04-07 | 1,329 | 1,345 | 1,307 | 1,327 | 12,600 | 1,327 |
| 2021-04-06 | 1,336 | 1,349 | 1,304 | 1,317 | 13,200 | 1,317 |
| 2021-04-05 | 1,325 | 1,357 | 1,322 | 1,336 | 24,500 | 1,336 |
| 2021-04-02 | 1,335 | 1,347 | 1,303 | 1,303 | 20,600 | 1,303 |
| 2021-04-01 | 1,350 | 1,350 | 1,306 | 1,328 | 20,100 | 1,328 |
| 2021-03-31 | 1,261 | 1,350 | 1,248 | 1,341 | 44,800 | 1,341 |
| 2021-03-30 | 1,239 | 1,273 | 1,238 | 1,261 | 14,000 | 1,261 |
| 2021-03-29 | 1,285 | 1,287 | 1,238 | 1,245 | 19,400 | 1,245 |
| 2021-03-26 | 1,262 | 1,284 | 1,242 | 1,262 | 16,200 | 1,262 |
| 2021-03-25 | 1,249 | 1,268 | 1,218 | 1,242 | 32,100 | 1,242 |
| 2021-03-24 | 1,284 | 1,284 | 1,241 | 1,266 | 27,100 | 1,266 |
| 2021-03-23 | 1,368 | 1,370 | 1,300 | 1,300 | 23,000 | 1,300 |
| 2021-03-22 | 1,355 | 1,362 | 1,340 | 1,355 | 11,800 | 1,355 |
| 2021-03-19 | 1,360 | 1,366 | 1,334 | 1,340 | 13,800 | 1,340 |
| 2021-03-18 | 1,354 | 1,405 | 1,350 | 1,376 | 43,000 | 1,376 |
| 2021-03-17 | 1,291 | 1,335 | 1,291 | 1,334 | 12,700 | 1,334 |
| 2021-03-16 | 1,268 | 1,320 | 1,263 | 1,303 | 21,500 | 1,303 |
| 2021-03-15 | 1,292 | 1,296 | 1,267 | 1,268 | 25,200 | 1,268 |
| 2021-03-12 | 1,321 | 1,322 | 1,281 | 1,306 | 24,700 | 1,306 |
| 2021-03-11 | 1,298 | 1,326 | 1,257 | 1,321 | 23,400 | 1,321 |
| 2021-03-10 | 1,250 | 1,294 | 1,243 | 1,284 | 18,900 | 1,284 |
| 2021-03-09 | 1,233 | 1,254 | 1,200 | 1,248 | 13,600 | 1,248 |
| 2021-03-08 | 1,230 | 1,266 | 1,230 | 1,232 | 17,800 | 1,232 |
| 2021-03-05 | 1,209 | 1,220 | 1,153 | 1,219 | 41,200 | 1,219 |
| 2021-03-04 | 1,243 | 1,243 | 1,202 | 1,214 | 22,500 | 1,214 |
| 2021-03-03 | 1,306 | 1,306 | 1,243 | 1,253 | 16,500 | 1,253 |
| 2021-03-02 | 1,249 | 1,310 | 1,248 | 1,306 | 28,700 | 1,306 |
| 2021-03-01 | 1,265 | 1,270 | 1,219 | 1,244 | 25,700 | 1,244 |
| 2021-02-26 | 1,270 | 1,284 | 1,238 | 1,262 | 25,900 | 1,262 |
| 2021-02-25 | 1,300 | 1,314 | 1,288 | 1,293 | 15,900 | 1,293 |
| 2021-02-24 | 1,325 | 1,325 | 1,276 | 1,278 | 39,200 | 1,278 |
| 2021-02-22 | 1,350 | 1,360 | 1,332 | 1,332 | 13,300 | 1,332 |
| 2021-02-19 | 1,350 | 1,350 | 1,302 | 1,340 | 35,700 | 1,340 |
| 2021-02-18 | 1,380 | 1,400 | 1,353 | 1,369 | 24,300 | 1,369 |
| 2021-02-17 | 1,423 | 1,430 | 1,382 | 1,389 | 20,700 | 1,389 |
| 2021-02-16 | 1,418 | 1,474 | 1,408 | 1,435 | 27,800 | 1,435 |
| 2021-02-15 | 1,390 | 1,415 | 1,350 | 1,412 | 50,900 | 1,412 |
| 2021-02-12 | 1,430 | 1,437 | 1,406 | 1,408 | 13,600 | 1,408 |
| 2021-02-10 | 1,396 | 1,435 | 1,388 | 1,424 | 16,100 | 1,424 |
| 2021-02-09 | 1,439 | 1,439 | 1,400 | 1,415 | 10,800 | 1,415 |
| 2021-02-08 | 1,452 | 1,460 | 1,421 | 1,439 | 11,800 | 1,439 |
| 2021-02-05 | 1,478 | 1,478 | 1,441 | 1,453 | 12,200 | 1,453 |
| 2021-02-04 | 1,489 | 1,495 | 1,463 | 1,478 | 17,000 | 1,478 |
| 2021-02-03 | 1,449 | 1,494 | 1,449 | 1,471 | 24,300 | 1,471 |
| 2021-02-02 | 1,437 | 1,445 | 1,400 | 1,442 | 12,500 | 1,442 |
| 2021-02-01 | 1,373 | 1,431 | 1,360 | 1,430 | 25,400 | 1,430 |
| 2021-01-29 | 1,498 | 1,511 | 1,398 | 1,403 | 51,600 | 1,403 |
| 2021-01-28 | 1,503 | 1,536 | 1,487 | 1,498 | 32,800 | 1,498 |
| 2021-01-27 | 1,546 | 1,578 | 1,546 | 1,569 | 15,800 | 1,569 |
| 2021-01-26 | 1,625 | 1,625 | 1,546 | 1,548 | 37,900 | 1,548 |
| 2021-01-25 | 1,619 | 1,625 | 1,580 | 1,624 | 27,400 | 1,624 |
| 2021-01-22 | 1,650 | 1,650 | 1,594 | 1,602 | 38,700 | 1,602 |
| 2021-01-21 | 1,565 | 1,635 | 1,565 | 1,635 | 55,100 | 1,635 |
| 2021-01-20 | 1,564 | 1,581 | 1,548 | 1,571 | 40,400 | 1,571 |
| 2021-01-19 | 1,539 | 1,564 | 1,505 | 1,550 | 24,200 | 1,550 |
| 2021-01-18 | 1,520 | 1,523 | 1,484 | 1,520 | 13,300 | 1,520 |
| 2021-01-15 | 1,467 | 1,520 | 1,467 | 1,502 | 27,200 | 1,502 |
| 2021-01-14 | 1,530 | 1,536 | 1,457 | 1,475 | 32,400 | 1,475 |
| 2021-01-13 | 1,587 | 1,587 | 1,505 | 1,529 | 49,400 | 1,529 |
| 2021-01-12 | 1,451 | 1,569 | 1,449 | 1,563 | 84,200 | 1,563 |
| 2021-01-08 | 1,457 | 1,485 | 1,434 | 1,457 | 29,900 | 1,457 |
| 2021-01-07 | 1,480 | 1,480 | 1,426 | 1,430 | 43,100 | 1,430 |
| 2021-01-06 | 1,540 | 1,570 | 1,444 | 1,467 | 115,000 | 1,467 |
| 2021-01-05 | 1,399 | 1,649 | 1,371 | 1,540 | 193,000 | 1,540 |
| 2021-01-04 | 1,421 | 1,430 | 1,350 | 1,399 | 40,000 | 1,399 |
分割・併合履歴 ： [2020-08-28]1株→2株
