4565 ネクセラファーマ(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 | 1,940 | 1,954 | 1,898 | 1,904 | 926,900 | 1,904 |
| 2021-12-29 | 1,928 | 1,958 | 1,918 | 1,941 | 599,000 | 1,941 |
| 2021-12-28 | 1,956 | 1,959 | 1,920 | 1,928 | 890,100 | 1,928 |
| 2021-12-27 | 1,991 | 1,994 | 1,904 | 1,949 | 1,719,600 | 1,949 |
| 2021-12-24 | 2,028 | 2,061 | 1,989 | 2,013 | 1,453,300 | 2,013 |
| 2021-12-23 | 2,013 | 2,059 | 1,977 | 2,025 | 1,611,600 | 2,025 |
| 2021-12-22 | 1,965 | 2,037 | 1,936 | 2,030 | 1,679,100 | 2,030 |
| 2021-12-21 | 1,916 | 1,970 | 1,872 | 1,968 | 2,191,500 | 1,968 |
| 2021-12-20 | 1,847 | 1,941 | 1,823 | 1,881 | 2,309,900 | 1,881 |
| 2021-12-17 | 1,885 | 1,909 | 1,838 | 1,855 | 1,636,700 | 1,855 |
| 2021-12-16 | 1,918 | 1,919 | 1,860 | 1,867 | 1,366,700 | 1,867 |
| 2021-12-15 | 1,888 | 1,891 | 1,838 | 1,880 | 1,409,900 | 1,880 |
| 2021-12-14 | 1,921 | 1,955 | 1,888 | 1,908 | 1,315,100 | 1,908 |
| 2021-12-13 | 1,970 | 1,989 | 1,897 | 1,915 | 1,749,900 | 1,915 |
| 2021-12-10 | 2,009 | 2,018 | 1,938 | 1,955 | 1,768,500 | 1,955 |
| 2021-12-09 | 1,998 | 2,062 | 1,985 | 2,013 | 1,583,900 | 2,013 |
| 2021-12-08 | 2,040 | 2,115 | 2,018 | 2,030 | 3,241,500 | 2,030 |
| 2021-12-07 | 2,021 | 2,031 | 1,978 | 2,008 | 1,606,900 | 2,008 |
| 2021-12-06 | 2,051 | 2,054 | 1,965 | 2,000 | 1,658,300 | 2,000 |
| 2021-12-03 | 2,004 | 2,078 | 1,963 | 2,063 | 2,710,400 | 2,063 |
| 2021-12-02 | 2,076 | 2,093 | 1,965 | 1,990 | 3,556,900 | 1,990 |
| 2021-12-01 | 2,148 | 2,173 | 2,020 | 2,126 | 2,660,900 | 2,126 |
| 2021-11-30 | 2,142 | 2,212 | 2,105 | 2,113 | 3,753,400 | 2,113 |
| 2021-11-29 | 2,200 | 2,245 | 2,065 | 2,110 | 5,075,600 | 2,110 |
| 2021-11-26 | 2,286 | 2,317 | 2,105 | 2,232 | 9,602,900 | 2,232 |
| 2021-11-25 | 2,300 | 2,418 | 2,158 | 2,200 | 22,453,500 | 2,200 |
| 2021-11-24 | 2,123 | 2,123 | 2,123 | 2,123 | 176,800 | 2,123 |
| 2021-11-22 | 1,707 | 1,724 | 1,680 | 1,723 | 450,600 | 1,723 |
| 2021-11-19 | 1,719 | 1,733 | 1,708 | 1,725 | 427,800 | 1,725 |
| 2021-11-18 | 1,721 | 1,738 | 1,700 | 1,705 | 576,200 | 1,705 |
| 2021-11-17 | 1,760 | 1,762 | 1,700 | 1,702 | 778,500 | 1,702 |
| 2021-11-16 | 1,741 | 1,811 | 1,741 | 1,763 | 657,300 | 1,763 |
| 2021-11-15 | 1,681 | 1,742 | 1,588 | 1,740 | 1,740,000 | 1,740 |
| 2021-11-12 | 1,800 | 1,838 | 1,746 | 1,801 | 1,152,700 | 1,801 |
| 2021-11-11 | 1,744 | 1,750 | 1,698 | 1,698 | 540,800 | 1,698 |
| 2021-11-10 | 1,754 | 1,781 | 1,752 | 1,777 | 226,800 | 1,777 |
| 2021-11-09 | 1,756 | 1,785 | 1,741 | 1,759 | 443,200 | 1,759 |
| 2021-11-08 | 1,760 | 1,783 | 1,745 | 1,745 | 399,700 | 1,745 |
| 2021-11-05 | 1,790 | 1,790 | 1,751 | 1,767 | 473,700 | 1,767 |
| 2021-11-04 | 1,830 | 1,839 | 1,787 | 1,789 | 399,800 | 1,789 |
| 2021-11-02 | 1,833 | 1,833 | 1,806 | 1,810 | 195,300 | 1,810 |
| 2021-11-01 | 1,830 | 1,840 | 1,804 | 1,822 | 293,600 | 1,822 |
| 2021-10-29 | 1,841 | 1,848 | 1,803 | 1,817 | 249,200 | 1,817 |
| 2021-10-28 | 1,835 | 1,841 | 1,808 | 1,818 | 326,900 | 1,818 |
| 2021-10-27 | 1,880 | 1,881 | 1,830 | 1,843 | 389,700 | 1,843 |
| 2021-10-26 | 1,885 | 1,904 | 1,870 | 1,890 | 277,600 | 1,890 |
| 2021-10-25 | 1,857 | 1,872 | 1,835 | 1,858 | 296,100 | 1,858 |
| 2021-10-22 | 1,876 | 1,894 | 1,865 | 1,877 | 270,300 | 1,877 |
| 2021-10-21 | 1,910 | 1,914 | 1,865 | 1,874 | 423,100 | 1,874 |
| 2021-10-20 | 1,930 | 1,948 | 1,906 | 1,918 | 354,300 | 1,918 |
| 2021-10-19 | 1,911 | 1,921 | 1,886 | 1,910 | 240,100 | 1,910 |
| 2021-10-18 | 1,949 | 1,953 | 1,889 | 1,896 | 428,100 | 1,896 |
| 2021-10-15 | 1,956 | 1,956 | 1,914 | 1,944 | 241,600 | 1,944 |
| 2021-10-14 | 1,941 | 1,953 | 1,923 | 1,935 | 295,900 | 1,935 |
| 2021-10-13 | 1,939 | 1,955 | 1,922 | 1,926 | 273,300 | 1,926 |
| 2021-10-12 | 1,996 | 2,005 | 1,942 | 1,944 | 480,200 | 1,944 |
| 2021-10-11 | 1,972 | 1,995 | 1,943 | 1,989 | 486,900 | 1,989 |
| 2021-10-08 | 1,955 | 2,003 | 1,952 | 1,977 | 724,700 | 1,977 |
| 2021-10-07 | 1,887 | 1,955 | 1,882 | 1,943 | 765,600 | 1,943 |
| 2021-10-06 | 1,905 | 1,911 | 1,839 | 1,856 | 519,900 | 1,856 |
| 2021-10-05 | 1,880 | 1,909 | 1,834 | 1,882 | 848,600 | 1,882 |
| 2021-10-04 | 1,965 | 1,992 | 1,897 | 1,909 | 739,100 | 1,909 |
| 2021-10-01 | 1,920 | 1,947 | 1,904 | 1,936 | 577,600 | 1,936 |
| 2021-09-30 | 1,892 | 1,928 | 1,878 | 1,905 | 537,000 | 1,905 |
| 2021-09-29 | 1,860 | 1,892 | 1,843 | 1,882 | 548,100 | 1,882 |
| 2021-09-28 | 1,942 | 1,949 | 1,876 | 1,897 | 751,800 | 1,897 |
| 2021-09-27 | 1,992 | 1,997 | 1,950 | 1,958 | 435,800 | 1,958 |
| 2021-09-24 | 1,993 | 2,018 | 1,984 | 1,988 | 615,400 | 1,988 |
| 2021-09-22 | 1,985 | 2,000 | 1,938 | 1,953 | 666,800 | 1,953 |
| 2021-09-21 | 1,960 | 2,003 | 1,946 | 1,986 | 695,800 | 1,986 |
| 2021-09-17 | 1,979 | 2,025 | 1,965 | 2,022 | 587,300 | 2,022 |
| 2021-09-16 | 2,021 | 2,039 | 1,937 | 1,979 | 1,157,400 | 1,979 |
| 2021-09-15 | 1,960 | 2,082 | 1,944 | 2,049 | 1,673,700 | 2,049 |
| 2021-09-14 | 1,930 | 1,979 | 1,924 | 1,973 | 580,800 | 1,973 |
| 2021-09-13 | 1,930 | 1,965 | 1,911 | 1,950 | 960,900 | 1,950 |
| 2021-09-10 | 1,955 | 1,955 | 1,917 | 1,935 | 437,000 | 1,935 |
| 2021-09-09 | 1,936 | 1,951 | 1,916 | 1,921 | 346,800 | 1,921 |
| 2021-09-08 | 1,929 | 1,970 | 1,918 | 1,944 | 676,300 | 1,944 |
| 2021-09-07 | 1,902 | 1,968 | 1,892 | 1,964 | 987,200 | 1,964 |
| 2021-09-06 | 1,870 | 1,894 | 1,834 | 1,888 | 642,700 | 1,888 |
| 2021-09-03 | 1,805 | 1,860 | 1,803 | 1,859 | 965,100 | 1,859 |
| 2021-09-02 | 1,794 | 1,801 | 1,773 | 1,784 | 289,800 | 1,784 |
| 2021-09-01 | 1,778 | 1,796 | 1,771 | 1,794 | 266,000 | 1,794 |
| 2021-08-31 | 1,773 | 1,788 | 1,758 | 1,772 | 423,500 | 1,772 |
| 2021-08-30 | 1,768 | 1,801 | 1,758 | 1,780 | 442,100 | 1,780 |
| 2021-08-27 | 1,743 | 1,771 | 1,734 | 1,768 | 421,000 | 1,768 |
| 2021-08-26 | 1,697 | 1,753 | 1,695 | 1,741 | 484,100 | 1,741 |
| 2021-08-25 | 1,720 | 1,720 | 1,674 | 1,685 | 499,500 | 1,685 |
| 2021-08-24 | 1,715 | 1,726 | 1,696 | 1,725 | 284,900 | 1,725 |
| 2021-08-23 | 1,722 | 1,735 | 1,704 | 1,711 | 271,400 | 1,711 |
| 2021-08-20 | 1,721 | 1,745 | 1,680 | 1,686 | 529,600 | 1,686 |
| 2021-08-19 | 1,685 | 1,757 | 1,683 | 1,725 | 648,800 | 1,725 |
| 2021-08-18 | 1,663 | 1,705 | 1,642 | 1,697 | 608,700 | 1,697 |
| 2021-08-17 | 1,698 | 1,729 | 1,673 | 1,680 | 824,500 | 1,680 |
| 2021-08-16 | 1,659 | 1,722 | 1,631 | 1,698 | 850,600 | 1,698 |
| 2021-08-13 | 1,610 | 1,693 | 1,605 | 1,668 | 1,523,500 | 1,668 |
| 2021-08-12 | 1,572 | 1,579 | 1,543 | 1,549 | 486,600 | 1,549 |
| 2021-08-11 | 1,580 | 1,603 | 1,572 | 1,577 | 460,700 | 1,577 |
| 2021-08-10 | 1,567 | 1,599 | 1,561 | 1,589 | 485,700 | 1,589 |
| 2021-08-06 | 1,590 | 1,609 | 1,564 | 1,566 | 428,500 | 1,566 |
| 2021-08-05 | 1,570 | 1,615 | 1,568 | 1,593 | 329,600 | 1,593 |
| 2021-08-04 | 1,636 | 1,644 | 1,587 | 1,588 | 608,000 | 1,588 |
| 2021-08-03 | 1,686 | 1,686 | 1,640 | 1,649 | 256,400 | 1,649 |
| 2021-08-02 | 1,653 | 1,670 | 1,631 | 1,663 | 282,100 | 1,663 |
| 2021-07-30 | 1,688 | 1,692 | 1,633 | 1,650 | 440,300 | 1,650 |
| 2021-07-29 | 1,700 | 1,709 | 1,674 | 1,708 | 320,100 | 1,708 |
| 2021-07-28 | 1,712 | 1,729 | 1,666 | 1,671 | 420,100 | 1,671 |
| 2021-07-27 | 1,770 | 1,770 | 1,714 | 1,725 | 350,500 | 1,725 |
| 2021-07-26 | 1,766 | 1,775 | 1,755 | 1,757 | 234,000 | 1,757 |
| 2021-07-21 | 1,747 | 1,770 | 1,732 | 1,751 | 441,700 | 1,751 |
| 2021-07-20 | 1,734 | 1,744 | 1,695 | 1,712 | 444,000 | 1,712 |
| 2021-07-19 | 1,738 | 1,768 | 1,727 | 1,749 | 328,400 | 1,749 |
| 2021-07-16 | 1,733 | 1,757 | 1,726 | 1,737 | 243,500 | 1,737 |
| 2021-07-15 | 1,792 | 1,793 | 1,729 | 1,731 | 374,200 | 1,731 |
| 2021-07-14 | 1,751 | 1,790 | 1,751 | 1,776 | 320,000 | 1,776 |
| 2021-07-13 | 1,736 | 1,772 | 1,736 | 1,760 | 357,700 | 1,760 |
| 2021-07-12 | 1,731 | 1,770 | 1,726 | 1,751 | 461,000 | 1,751 |
| 2021-07-09 | 1,690 | 1,728 | 1,671 | 1,696 | 840,700 | 1,696 |
| 2021-07-08 | 1,785 | 1,785 | 1,696 | 1,716 | 2,448,400 | 1,716 |
| 2021-07-07 | 1,810 | 1,837 | 1,796 | 1,825 | 403,300 | 1,825 |
| 2021-07-06 | 1,830 | 1,847 | 1,803 | 1,818 | 366,300 | 1,818 |
| 2021-07-05 | 1,870 | 1,872 | 1,818 | 1,819 | 452,800 | 1,819 |
| 2021-07-02 | 1,856 | 1,863 | 1,827 | 1,857 | 569,900 | 1,857 |
| 2021-07-01 | 1,820 | 1,872 | 1,797 | 1,857 | 733,300 | 1,857 |
| 2021-06-30 | 1,782 | 1,831 | 1,782 | 1,829 | 758,200 | 1,829 |
| 2021-06-29 | 1,726 | 1,796 | 1,726 | 1,780 | 506,400 | 1,780 |
| 2021-06-28 | 1,779 | 1,780 | 1,738 | 1,755 | 417,500 | 1,755 |
| 2021-06-25 | 1,750 | 1,767 | 1,743 | 1,763 | 376,800 | 1,763 |
| 2021-06-24 | 1,792 | 1,814 | 1,749 | 1,753 | 836,900 | 1,753 |
| 2021-06-23 | 1,735 | 1,757 | 1,731 | 1,735 | 370,800 | 1,735 |
| 2021-06-22 | 1,686 | 1,739 | 1,670 | 1,731 | 543,000 | 1,731 |
| 2021-06-21 | 1,670 | 1,684 | 1,639 | 1,652 | 502,600 | 1,652 |
| 2021-06-18 | 1,720 | 1,748 | 1,696 | 1,704 | 592,500 | 1,704 |
| 2021-06-17 | 1,695 | 1,714 | 1,677 | 1,707 | 412,800 | 1,707 |
| 2021-06-16 | 1,696 | 1,720 | 1,696 | 1,710 | 282,800 | 1,710 |
| 2021-06-15 | 1,648 | 1,724 | 1,647 | 1,717 | 602,100 | 1,717 |
| 2021-06-14 | 1,602 | 1,657 | 1,593 | 1,633 | 520,400 | 1,633 |
| 2021-06-11 | 1,643 | 1,655 | 1,628 | 1,653 | 417,700 | 1,653 |
| 2021-06-10 | 1,648 | 1,654 | 1,621 | 1,634 | 461,600 | 1,634 |
| 2021-06-09 | 1,607 | 1,674 | 1,606 | 1,658 | 568,100 | 1,658 |
| 2021-06-08 | 1,618 | 1,655 | 1,595 | 1,602 | 734,000 | 1,602 |
| 2021-06-07 | 1,571 | 1,587 | 1,554 | 1,580 | 246,500 | 1,580 |
| 2021-06-04 | 1,547 | 1,569 | 1,542 | 1,562 | 249,800 | 1,562 |
| 2021-06-03 | 1,549 | 1,554 | 1,529 | 1,543 | 362,200 | 1,543 |
| 2021-06-02 | 1,563 | 1,570 | 1,541 | 1,548 | 254,700 | 1,548 |
| 2021-06-01 | 1,575 | 1,575 | 1,550 | 1,563 | 205,900 | 1,563 |
| 2021-05-31 | 1,594 | 1,595 | 1,551 | 1,563 | 294,900 | 1,563 |
| 2021-05-28 | 1,554 | 1,577 | 1,554 | 1,568 | 275,200 | 1,568 |
| 2021-05-27 | 1,548 | 1,552 | 1,532 | 1,537 | 414,300 | 1,537 |
| 2021-05-26 | 1,560 | 1,564 | 1,549 | 1,558 | 233,400 | 1,558 |
| 2021-05-25 | 1,566 | 1,575 | 1,543 | 1,549 | 340,900 | 1,549 |
| 2021-05-24 | 1,559 | 1,599 | 1,539 | 1,543 | 563,900 | 1,543 |
| 2021-05-21 | 1,605 | 1,610 | 1,585 | 1,599 | 435,300 | 1,599 |
| 2021-05-20 | 1,625 | 1,630 | 1,570 | 1,585 | 722,400 | 1,585 |
| 2021-05-19 | 1,544 | 1,606 | 1,533 | 1,592 | 586,900 | 1,592 |
| 2021-05-18 | 1,516 | 1,545 | 1,510 | 1,545 | 469,500 | 1,545 |
| 2021-05-17 | 1,500 | 1,540 | 1,495 | 1,499 | 771,200 | 1,499 |
| 2021-05-14 | 1,515 | 1,540 | 1,496 | 1,505 | 844,300 | 1,505 |
| 2021-05-13 | 1,568 | 1,589 | 1,491 | 1,507 | 1,667,900 | 1,507 |
| 2021-05-12 | 1,680 | 1,690 | 1,612 | 1,648 | 560,100 | 1,648 |
| 2021-05-11 | 1,693 | 1,708 | 1,670 | 1,679 | 372,000 | 1,679 |
| 2021-05-10 | 1,729 | 1,729 | 1,700 | 1,705 | 330,200 | 1,705 |
| 2021-05-07 | 1,728 | 1,743 | 1,703 | 1,708 | 287,700 | 1,708 |
| 2021-05-06 | 1,730 | 1,753 | 1,719 | 1,725 | 342,300 | 1,725 |
| 2021-04-30 | 1,745 | 1,745 | 1,708 | 1,714 | 391,200 | 1,714 |
| 2021-04-28 | 1,770 | 1,776 | 1,733 | 1,737 | 539,300 | 1,737 |
| 2021-04-27 | 1,822 | 1,825 | 1,774 | 1,774 | 380,000 | 1,774 |
| 2021-04-26 | 1,810 | 1,828 | 1,788 | 1,825 | 298,800 | 1,825 |
| 2021-04-23 | 1,842 | 1,846 | 1,806 | 1,806 | 271,500 | 1,806 |
| 2021-04-22 | 1,849 | 1,862 | 1,832 | 1,847 | 294,500 | 1,847 |
| 2021-04-21 | 1,843 | 1,858 | 1,825 | 1,826 | 414,800 | 1,826 |
| 2021-04-20 | 1,892 | 1,893 | 1,866 | 1,874 | 260,100 | 1,874 |
| 2021-04-19 | 1,915 | 1,933 | 1,894 | 1,896 | 264,400 | 1,896 |
| 2021-04-16 | 1,886 | 1,928 | 1,882 | 1,913 | 484,700 | 1,913 |
| 2021-04-15 | 1,825 | 1,880 | 1,819 | 1,869 | 504,500 | 1,869 |
| 2021-04-14 | 1,817 | 1,830 | 1,801 | 1,811 | 322,300 | 1,811 |
| 2021-04-13 | 1,855 | 1,858 | 1,811 | 1,815 | 536,500 | 1,815 |
| 2021-04-12 | 1,868 | 1,887 | 1,851 | 1,854 | 364,700 | 1,854 |
| 2021-04-09 | 1,840 | 1,865 | 1,834 | 1,847 | 485,900 | 1,847 |
| 2021-04-08 | 1,865 | 1,865 | 1,811 | 1,822 | 616,200 | 1,822 |
| 2021-04-07 | 1,918 | 1,918 | 1,868 | 1,877 | 487,500 | 1,877 |
| 2021-04-06 | 1,957 | 1,960 | 1,917 | 1,918 | 360,000 | 1,918 |
| 2021-04-05 | 1,995 | 2,006 | 1,947 | 1,948 | 385,300 | 1,948 |
| 2021-04-02 | 1,996 | 2,022 | 1,976 | 1,989 | 335,700 | 1,989 |
| 2021-04-01 | 1,975 | 2,012 | 1,954 | 1,992 | 458,000 | 1,992 |
| 2021-03-31 | 1,908 | 1,984 | 1,905 | 1,972 | 787,900 | 1,972 |
| 2021-03-30 | 1,890 | 1,934 | 1,880 | 1,912 | 656,500 | 1,912 |
| 2021-03-29 | 1,932 | 1,932 | 1,861 | 1,871 | 566,000 | 1,871 |
| 2021-03-26 | 1,919 | 1,920 | 1,890 | 1,903 | 414,400 | 1,903 |
| 2021-03-25 | 1,937 | 1,949 | 1,887 | 1,897 | 546,200 | 1,897 |
| 2021-03-24 | 1,968 | 1,973 | 1,923 | 1,933 | 569,600 | 1,933 |
| 2021-03-23 | 2,012 | 2,044 | 1,970 | 1,988 | 555,400 | 1,988 |
| 2021-03-22 | 2,005 | 2,027 | 1,982 | 2,007 | 566,200 | 2,007 |
| 2021-03-19 | 2,000 | 2,054 | 2,000 | 2,031 | 637,500 | 2,031 |
| 2021-03-18 | 2,018 | 2,050 | 2,001 | 2,034 | 628,900 | 2,034 |
| 2021-03-17 | 1,947 | 2,016 | 1,931 | 2,007 | 741,000 | 2,007 |
| 2021-03-16 | 1,914 | 1,972 | 1,905 | 1,967 | 610,700 | 1,967 |
| 2021-03-15 | 1,850 | 1,925 | 1,820 | 1,919 | 811,900 | 1,919 |
| 2021-03-12 | 1,798 | 1,832 | 1,785 | 1,810 | 546,600 | 1,810 |
| 2021-03-11 | 1,749 | 1,784 | 1,724 | 1,777 | 451,500 | 1,777 |
| 2021-03-10 | 1,752 | 1,775 | 1,735 | 1,749 | 456,400 | 1,749 |
| 2021-03-09 | 1,732 | 1,755 | 1,685 | 1,740 | 830,600 | 1,740 |
| 2021-03-08 | 1,846 | 1,850 | 1,742 | 1,748 | 816,700 | 1,748 |
| 2021-03-05 | 1,813 | 1,840 | 1,782 | 1,833 | 454,600 | 1,833 |
| 2021-03-04 | 1,826 | 1,846 | 1,802 | 1,820 | 367,700 | 1,820 |
| 2021-03-03 | 1,870 | 1,904 | 1,832 | 1,843 | 473,500 | 1,843 |
| 2021-03-02 | 1,817 | 1,878 | 1,813 | 1,865 | 381,700 | 1,865 |
| 2021-03-01 | 1,850 | 1,862 | 1,827 | 1,855 | 343,500 | 1,855 |
| 2021-02-26 | 1,820 | 1,883 | 1,784 | 1,843 | 651,700 | 1,843 |
| 2021-02-25 | 1,870 | 1,880 | 1,823 | 1,845 | 627,600 | 1,845 |
| 2021-02-24 | 1,804 | 1,845 | 1,787 | 1,819 | 852,500 | 1,819 |
| 2021-02-22 | 1,828 | 1,829 | 1,789 | 1,823 | 612,100 | 1,823 |
| 2021-02-19 | 1,848 | 1,871 | 1,760 | 1,812 | 1,242,800 | 1,812 |
| 2021-02-18 | 1,890 | 1,937 | 1,869 | 1,872 | 655,600 | 1,872 |
| 2021-02-17 | 1,937 | 1,945 | 1,883 | 1,895 | 746,900 | 1,895 |
| 2021-02-16 | 2,025 | 2,029 | 1,936 | 1,945 | 744,900 | 1,945 |
| 2021-02-15 | 1,970 | 2,040 | 1,942 | 2,000 | 1,601,100 | 2,000 |
| 2021-02-12 | 1,894 | 1,894 | 1,845 | 1,858 | 607,500 | 1,858 |
| 2021-02-10 | 1,904 | 1,933 | 1,894 | 1,906 | 317,400 | 1,906 |
| 2021-02-09 | 1,955 | 1,957 | 1,888 | 1,921 | 762,300 | 1,921 |
| 2021-02-08 | 1,988 | 1,994 | 1,963 | 1,966 | 467,300 | 1,966 |
| 2021-02-05 | 1,990 | 2,000 | 1,966 | 1,988 | 590,700 | 1,988 |
| 2021-02-04 | 2,025 | 2,032 | 1,972 | 1,993 | 480,700 | 1,993 |
| 2021-02-03 | 2,004 | 2,050 | 1,995 | 2,025 | 667,300 | 2,025 |
| 2021-02-02 | 2,048 | 2,059 | 1,993 | 1,994 | 696,400 | 1,994 |
| 2021-02-01 | 1,961 | 2,048 | 1,960 | 2,041 | 679,300 | 2,041 |
| 2021-01-29 | 1,970 | 2,048 | 1,958 | 1,970 | 931,800 | 1,970 |
| 2021-01-28 | 1,970 | 2,004 | 1,966 | 1,991 | 779,900 | 1,991 |
| 2021-01-27 | 2,000 | 2,047 | 1,974 | 2,020 | 631,000 | 2,020 |
| 2021-01-26 | 2,075 | 2,078 | 1,991 | 2,000 | 1,036,100 | 2,000 |
| 2021-01-25 | 2,089 | 2,098 | 2,033 | 2,077 | 514,400 | 2,077 |
| 2021-01-22 | 2,047 | 2,104 | 2,045 | 2,068 | 982,100 | 2,068 |
| 2021-01-21 | 1,982 | 2,086 | 1,981 | 2,069 | 1,392,800 | 2,069 |
| 2021-01-20 | 1,960 | 1,999 | 1,946 | 1,981 | 814,200 | 1,981 |
| 2021-01-19 | 1,979 | 1,987 | 1,927 | 1,931 | 647,200 | 1,931 |
| 2021-01-18 | 1,930 | 2,022 | 1,929 | 1,971 | 1,193,900 | 1,971 |
| 2021-01-15 | 1,948 | 1,976 | 1,931 | 1,948 | 816,300 | 1,948 |
| 2021-01-14 | 1,929 | 1,978 | 1,920 | 1,945 | 769,900 | 1,945 |
| 2021-01-13 | 1,998 | 2,040 | 1,936 | 1,945 | 1,338,000 | 1,945 |
| 2021-01-12 | 1,936 | 2,059 | 1,921 | 1,999 | 2,130,700 | 1,999 |
| 2021-01-08 | 1,897 | 1,986 | 1,885 | 1,960 | 2,239,600 | 1,960 |
| 2021-01-07 | 1,830 | 1,910 | 1,828 | 1,869 | 2,103,800 | 1,869 |
| 2021-01-06 | 1,688 | 1,777 | 1,655 | 1,764 | 1,754,900 | 1,764 |
| 2021-01-05 | 1,768 | 1,768 | 1,697 | 1,711 | 955,600 | 1,711 |
| 2021-01-04 | 1,808 | 1,821 | 1,757 | 1,770 | 733,500 | 1,770 |
分割・併合履歴 ： [2018-06-27]1株→4株 [2013-03-27]1株→100株