4825 (株)ウェザーニューズ 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 | 10,050 | 10,100 | 9,590 | 9,620 | 104,600 | 4,810 |
| 2021-12-29 | 9,340 | 10,030 | 9,020 | 9,970 | 187,800 | 4,985 |
| 2021-12-28 | 9,110 | 9,340 | 9,110 | 9,290 | 73,400 | 4,645 |
| 2021-12-27 | 9,180 | 9,260 | 9,070 | 9,110 | 41,500 | 4,555 |
| 2021-12-24 | 9,110 | 9,320 | 9,090 | 9,240 | 43,800 | 4,620 |
| 2021-12-23 | 9,200 | 9,250 | 9,020 | 9,110 | 38,900 | 4,555 |
| 2021-12-22 | 9,150 | 9,310 | 9,030 | 9,060 | 55,400 | 4,530 |
| 2021-12-21 | 9,120 | 9,260 | 8,950 | 9,060 | 62,800 | 4,530 |
| 2021-12-20 | 9,000 | 9,120 | 8,870 | 8,980 | 73,100 | 4,490 |
| 2021-12-17 | 9,560 | 9,560 | 9,030 | 9,130 | 154,300 | 4,565 |
| 2021-12-16 | 9,870 | 9,890 | 9,650 | 9,650 | 49,600 | 4,825 |
| 2021-12-15 | 9,430 | 9,830 | 9,390 | 9,700 | 72,000 | 4,850 |
| 2021-12-14 | 9,990 | 10,000 | 9,470 | 9,580 | 94,800 | 4,790 |
| 2021-12-13 | 10,140 | 10,200 | 9,910 | 9,990 | 50,400 | 4,995 |
| 2021-12-10 | 10,240 | 10,280 | 9,900 | 10,040 | 69,600 | 5,020 |
| 2021-12-09 | 10,190 | 10,470 | 10,110 | 10,280 | 76,500 | 5,140 |
| 2021-12-08 | 10,090 | 10,330 | 10,000 | 10,090 | 96,100 | 5,045 |
| 2021-12-07 | 9,810 | 9,950 | 9,570 | 9,940 | 58,000 | 4,970 |
| 2021-12-06 | 9,810 | 9,810 | 9,610 | 9,690 | 33,700 | 4,845 |
| 2021-12-03 | 9,590 | 9,740 | 9,410 | 9,740 | 59,900 | 4,870 |
| 2021-12-02 | 9,440 | 9,640 | 9,390 | 9,480 | 40,500 | 4,740 |
| 2021-12-01 | 9,670 | 9,670 | 9,260 | 9,590 | 46,600 | 4,795 |
| 2021-11-30 | 9,590 | 9,740 | 9,450 | 9,620 | 84,000 | 4,810 |
| 2021-11-29 | 9,540 | 9,850 | 9,230 | 9,290 | 86,600 | 4,645 |
| 2021-11-26 | 9,570 | 9,670 | 9,490 | 9,600 | 79,000 | 4,800 |
| 2021-11-25 | 9,680 | 9,680 | 9,470 | 9,610 | 32,900 | 4,805 |
| 2021-11-24 | 9,690 | 9,700 | 9,350 | 9,630 | 63,600 | 4,815 |
| 2021-11-22 | 9,700 | 9,760 | 9,470 | 9,700 | 59,700 | 4,850 |
| 2021-11-19 | 9,600 | 9,820 | 9,540 | 9,730 | 115,900 | 4,865 |
| 2021-11-18 | 9,140 | 9,640 | 9,140 | 9,500 | 108,500 | 4,750 |
| 2021-11-17 | 9,210 | 9,320 | 9,130 | 9,180 | 35,200 | 4,590 |
| 2021-11-16 | 9,380 | 9,380 | 9,040 | 9,180 | 62,400 | 4,590 |
| 2021-11-15 | 9,090 | 9,330 | 9,080 | 9,280 | 92,200 | 4,640 |
| 2021-11-12 | 8,870 | 8,970 | 8,720 | 8,950 | 48,300 | 4,475 |
| 2021-11-11 | 8,560 | 8,850 | 8,560 | 8,750 | 30,100 | 4,375 |
| 2021-11-10 | 8,560 | 8,690 | 8,490 | 8,680 | 32,500 | 4,340 |
| 2021-11-09 | 8,690 | 8,690 | 8,520 | 8,630 | 40,100 | 4,315 |
| 2021-11-08 | 8,840 | 8,840 | 8,580 | 8,670 | 37,200 | 4,335 |
| 2021-11-05 | 8,780 | 8,940 | 8,730 | 8,790 | 45,200 | 4,395 |
| 2021-11-04 | 8,890 | 9,000 | 8,640 | 8,780 | 113,600 | 4,390 |
| 2021-11-02 | 8,440 | 8,800 | 8,390 | 8,760 | 81,000 | 4,380 |
| 2021-11-01 | 8,340 | 8,440 | 8,180 | 8,440 | 65,200 | 4,220 |
| 2021-10-29 | 8,200 | 8,310 | 8,060 | 8,310 | 65,800 | 4,155 |
| 2021-10-28 | 8,370 | 8,420 | 8,220 | 8,240 | 76,700 | 4,120 |
| 2021-10-27 | 8,320 | 8,550 | 8,250 | 8,520 | 54,900 | 4,260 |
| 2021-10-26 | 8,370 | 8,520 | 8,280 | 8,350 | 80,600 | 4,175 |
| 2021-10-25 | 8,140 | 8,310 | 7,930 | 8,260 | 91,600 | 4,130 |
| 2021-10-22 | 8,220 | 8,360 | 8,070 | 8,250 | 90,500 | 4,125 |
| 2021-10-21 | 8,270 | 8,450 | 8,230 | 8,320 | 124,100 | 4,160 |
| 2021-10-20 | 8,340 | 8,360 | 8,030 | 8,340 | 128,300 | 4,170 |
| 2021-10-19 | 8,000 | 8,290 | 7,970 | 8,270 | 129,300 | 4,135 |
| 2021-10-18 | 7,800 | 8,070 | 7,770 | 8,010 | 177,700 | 4,005 |
| 2021-10-15 | 7,300 | 7,820 | 7,240 | 7,790 | 133,000 | 3,895 |
| 2021-10-14 | 6,720 | 7,140 | 6,670 | 7,070 | 55,500 | 3,535 |
| 2021-10-13 | 6,660 | 6,820 | 6,660 | 6,720 | 24,500 | 3,360 |
| 2021-10-12 | 6,740 | 6,790 | 6,630 | 6,660 | 26,100 | 3,330 |
| 2021-10-11 | 6,490 | 6,700 | 6,430 | 6,700 | 30,300 | 3,350 |
| 2021-10-08 | 6,580 | 6,690 | 6,450 | 6,490 | 42,200 | 3,245 |
| 2021-10-07 | 6,430 | 6,740 | 6,360 | 6,560 | 105,200 | 3,280 |
| 2021-10-06 | 6,410 | 6,490 | 6,240 | 6,240 | 35,900 | 3,120 |
| 2021-10-05 | 6,350 | 6,440 | 6,260 | 6,310 | 22,400 | 3,155 |
| 2021-10-04 | 6,550 | 6,550 | 6,400 | 6,430 | 15,700 | 3,215 |
| 2021-10-01 | 6,590 | 6,630 | 6,450 | 6,450 | 17,000 | 3,225 |
| 2021-09-30 | 6,590 | 6,690 | 6,530 | 6,590 | 15,800 | 3,295 |
| 2021-09-29 | 6,530 | 6,560 | 6,470 | 6,560 | 14,700 | 3,280 |
| 2021-09-28 | 6,770 | 6,770 | 6,340 | 6,540 | 36,900 | 3,270 |
| 2021-09-27 | 6,900 | 6,900 | 6,720 | 6,770 | 19,000 | 3,385 |
| 2021-09-24 | 6,600 | 6,820 | 6,600 | 6,810 | 27,200 | 3,405 |
| 2021-09-22 | 6,650 | 6,660 | 6,570 | 6,570 | 13,200 | 3,285 |
| 2021-09-21 | 6,540 | 6,770 | 6,540 | 6,660 | 37,000 | 3,330 |
| 2021-09-17 | 6,850 | 6,960 | 6,680 | 6,680 | 58,600 | 3,340 |
| 2021-09-16 | 6,700 | 6,850 | 6,620 | 6,840 | 24,100 | 3,420 |
| 2021-09-15 | 6,550 | 6,680 | 6,530 | 6,680 | 20,000 | 3,340 |
| 2021-09-14 | 6,540 | 6,670 | 6,450 | 6,650 | 24,300 | 3,325 |
| 2021-09-13 | 6,440 | 6,580 | 6,350 | 6,580 | 23,200 | 3,290 |
| 2021-09-10 | 6,330 | 6,560 | 6,310 | 6,540 | 36,300 | 3,270 |
| 2021-09-09 | 6,050 | 6,360 | 6,050 | 6,300 | 56,300 | 3,150 |
| 2021-09-08 | 6,030 | 6,140 | 6,020 | 6,060 | 23,000 | 3,030 |
| 2021-09-07 | 5,860 | 6,150 | 5,860 | 6,130 | 45,200 | 3,065 |
| 2021-09-06 | 5,740 | 5,850 | 5,730 | 5,850 | 18,800 | 2,925 |
| 2021-09-03 | 5,710 | 5,750 | 5,660 | 5,700 | 20,700 | 2,850 |
| 2021-09-02 | 5,700 | 5,800 | 5,700 | 5,730 | 11,100 | 2,865 |
| 2021-09-01 | 5,820 | 5,830 | 5,700 | 5,740 | 14,500 | 2,870 |
| 2021-08-31 | 5,790 | 5,860 | 5,780 | 5,780 | 10,000 | 2,890 |
| 2021-08-30 | 5,780 | 5,930 | 5,760 | 5,890 | 24,000 | 2,945 |
| 2021-08-27 | 5,700 | 5,710 | 5,660 | 5,710 | 7,500 | 2,855 |
| 2021-08-26 | 5,710 | 5,720 | 5,640 | 5,720 | 13,400 | 2,860 |
| 2021-08-25 | 5,720 | 5,750 | 5,640 | 5,690 | 15,200 | 2,845 |
| 2021-08-24 | 5,730 | 5,750 | 5,680 | 5,750 | 14,700 | 2,875 |
| 2021-08-23 | 5,710 | 5,710 | 5,640 | 5,680 | 10,900 | 2,840 |
| 2021-08-20 | 5,600 | 5,660 | 5,580 | 5,610 | 7,600 | 2,805 |
| 2021-08-19 | 5,560 | 5,680 | 5,560 | 5,600 | 10,000 | 2,800 |
| 2021-08-18 | 5,600 | 5,640 | 5,590 | 5,610 | 5,100 | 2,805 |
| 2021-08-17 | 5,690 | 5,710 | 5,600 | 5,600 | 7,600 | 2,800 |
| 2021-08-16 | 5,770 | 5,770 | 5,690 | 5,700 | 8,500 | 2,850 |
| 2021-08-13 | 5,700 | 5,710 | 5,650 | 5,710 | 9,300 | 2,855 |
| 2021-08-12 | 5,680 | 5,720 | 5,680 | 5,690 | 10,100 | 2,845 |
| 2021-08-11 | 5,670 | 5,670 | 5,620 | 5,650 | 6,300 | 2,825 |
| 2021-08-10 | 5,600 | 5,660 | 5,600 | 5,630 | 8,600 | 2,815 |
| 2021-08-06 | 5,570 | 5,610 | 5,530 | 5,590 | 5,200 | 2,795 |
| 2021-08-05 | 5,510 | 5,640 | 5,510 | 5,540 | 7,000 | 2,770 |
| 2021-08-04 | 5,580 | 5,580 | 5,490 | 5,560 | 11,900 | 2,780 |
| 2021-08-03 | 5,580 | 5,630 | 5,530 | 5,530 | 8,600 | 2,765 |
| 2021-08-02 | 5,470 | 5,540 | 5,430 | 5,540 | 10,700 | 2,770 |
| 2021-07-30 | 5,530 | 5,530 | 5,420 | 5,420 | 15,000 | 2,710 |
| 2021-07-29 | 5,560 | 5,590 | 5,510 | 5,540 | 8,200 | 2,770 |
| 2021-07-28 | 5,600 | 5,600 | 5,530 | 5,540 | 6,800 | 2,770 |
| 2021-07-27 | 5,670 | 5,670 | 5,580 | 5,620 | 11,600 | 2,810 |
| 2021-07-26 | 5,620 | 5,670 | 5,580 | 5,640 | 12,800 | 2,820 |
| 2021-07-21 | 5,500 | 5,580 | 5,470 | 5,530 | 16,300 | 2,765 |
| 2021-07-20 | 5,500 | 5,560 | 5,460 | 5,500 | 18,800 | 2,750 |
| 2021-07-19 | 5,490 | 5,570 | 5,480 | 5,540 | 15,900 | 2,770 |
| 2021-07-16 | 5,480 | 5,530 | 5,470 | 5,530 | 11,900 | 2,765 |
| 2021-07-15 | 5,560 | 5,590 | 5,470 | 5,470 | 16,000 | 2,735 |
| 2021-07-14 | 5,700 | 5,740 | 5,560 | 5,570 | 19,500 | 2,785 |
| 2021-07-13 | 5,660 | 5,730 | 5,630 | 5,700 | 15,300 | 2,850 |
| 2021-07-12 | 5,630 | 5,630 | 5,540 | 5,610 | 13,000 | 2,805 |
| 2021-07-09 | 5,560 | 5,560 | 5,450 | 5,540 | 27,100 | 2,770 |
| 2021-07-08 | 5,680 | 5,700 | 5,560 | 5,560 | 16,700 | 2,780 |
| 2021-07-07 | 5,600 | 5,700 | 5,570 | 5,640 | 12,400 | 2,820 |
| 2021-07-06 | 5,730 | 5,730 | 5,610 | 5,610 | 14,000 | 2,805 |
| 2021-07-05 | 5,740 | 5,760 | 5,690 | 5,700 | 15,000 | 2,850 |
| 2021-07-02 | 5,790 | 5,800 | 5,610 | 5,670 | 48,800 | 2,835 |
| 2021-07-01 | 5,870 | 5,870 | 5,710 | 5,720 | 27,400 | 2,860 |
| 2021-06-30 | 5,810 | 5,870 | 5,780 | 5,810 | 26,800 | 2,905 |
| 2021-06-29 | 5,720 | 5,800 | 5,690 | 5,780 | 13,500 | 2,890 |
| 2021-06-28 | 5,700 | 5,760 | 5,650 | 5,720 | 23,200 | 2,860 |
| 2021-06-25 | 5,670 | 5,690 | 5,600 | 5,630 | 13,800 | 2,815 |
| 2021-06-24 | 5,470 | 5,640 | 5,470 | 5,610 | 20,000 | 2,805 |
| 2021-06-23 | 5,600 | 5,600 | 5,430 | 5,430 | 27,500 | 2,715 |
| 2021-06-22 | 5,580 | 5,610 | 5,510 | 5,550 | 44,900 | 2,775 |
| 2021-06-21 | 5,590 | 5,590 | 5,470 | 5,480 | 24,200 | 2,740 |
| 2021-06-18 | 5,900 | 5,900 | 5,560 | 5,560 | 64,000 | 2,780 |
| 2021-06-17 | 5,860 | 5,890 | 5,810 | 5,860 | 8,300 | 2,930 |
| 2021-06-16 | 5,860 | 5,900 | 5,820 | 5,870 | 9,100 | 2,935 |
| 2021-06-15 | 5,900 | 5,900 | 5,790 | 5,850 | 10,600 | 2,925 |
| 2021-06-14 | 5,810 | 5,840 | 5,770 | 5,810 | 10,900 | 2,905 |
| 2021-06-11 | 5,750 | 5,860 | 5,730 | 5,760 | 22,400 | 2,880 |
| 2021-06-10 | 5,900 | 5,900 | 5,730 | 5,760 | 17,700 | 2,880 |
| 2021-06-09 | 5,930 | 5,940 | 5,800 | 5,850 | 14,600 | 2,925 |
| 2021-06-08 | 5,790 | 5,980 | 5,790 | 5,920 | 29,500 | 2,960 |
| 2021-06-07 | 5,680 | 5,840 | 5,630 | 5,790 | 35,000 | 2,895 |
| 2021-06-04 | 5,630 | 5,680 | 5,570 | 5,640 | 22,500 | 2,820 |
| 2021-06-03 | 5,640 | 5,660 | 5,540 | 5,580 | 21,200 | 2,790 |
| 2021-06-02 | 5,680 | 5,690 | 5,520 | 5,590 | 27,500 | 2,795 |
| 2021-06-01 | 5,390 | 5,700 | 5,370 | 5,670 | 62,900 | 2,835 |
| 2021-05-31 | 5,480 | 5,520 | 5,300 | 5,320 | 36,500 | 2,660 |
| 2021-05-28 | 5,300 | 5,500 | 5,300 | 5,440 | 58,000 | 2,720 |
| 2021-05-27 | 5,280 | 5,330 | 5,240 | 5,310 | 109,200 | 2,655 |
| 2021-05-26 | 5,430 | 5,430 | 5,370 | 5,370 | 24,900 | 2,685 |
| 2021-05-25 | 5,550 | 5,550 | 5,410 | 5,440 | 24,400 | 2,720 |
| 2021-05-24 | 5,430 | 5,570 | 5,430 | 5,530 | 19,800 | 2,765 |
| 2021-05-21 | 5,400 | 5,450 | 5,400 | 5,440 | 13,600 | 2,720 |
| 2021-05-20 | 5,420 | 5,460 | 5,370 | 5,400 | 21,100 | 2,700 |
| 2021-05-19 | 5,310 | 5,440 | 5,280 | 5,420 | 21,800 | 2,710 |
| 2021-05-18 | 5,270 | 5,340 | 5,240 | 5,300 | 15,700 | 2,650 |
| 2021-05-17 | 5,290 | 5,310 | 5,150 | 5,220 | 17,900 | 2,610 |
| 2021-05-14 | 5,250 | 5,330 | 5,210 | 5,240 | 16,800 | 2,620 |
| 2021-05-13 | 5,320 | 5,360 | 5,200 | 5,200 | 24,400 | 2,600 |
| 2021-05-12 | 5,390 | 5,470 | 5,350 | 5,360 | 12,900 | 2,680 |
| 2021-05-11 | 5,440 | 5,440 | 5,340 | 5,340 | 17,500 | 2,670 |
| 2021-05-10 | 5,410 | 5,450 | 5,370 | 5,420 | 14,100 | 2,710 |
| 2021-05-07 | 5,350 | 5,480 | 5,350 | 5,370 | 21,200 | 2,685 |
| 2021-05-06 | 5,390 | 5,440 | 5,320 | 5,320 | 16,100 | 2,660 |
| 2021-04-30 | 5,330 | 5,390 | 5,290 | 5,330 | 16,600 | 2,665 |
| 2021-04-28 | 5,470 | 5,470 | 5,320 | 5,330 | 17,700 | 2,665 |
| 2021-04-27 | 5,480 | 5,500 | 5,420 | 5,470 | 15,100 | 2,735 |
| 2021-04-26 | 5,550 | 5,580 | 5,450 | 5,470 | 19,900 | 2,735 |
| 2021-04-23 | 5,470 | 5,550 | 5,440 | 5,550 | 11,600 | 2,775 |
| 2021-04-22 | 5,410 | 5,500 | 5,370 | 5,450 | 19,300 | 2,725 |
| 2021-04-21 | 5,490 | 5,510 | 5,350 | 5,350 | 20,700 | 2,675 |
| 2021-04-20 | 5,660 | 5,660 | 5,540 | 5,540 | 15,600 | 2,770 |
| 2021-04-19 | 5,590 | 5,680 | 5,570 | 5,680 | 15,600 | 2,840 |
| 2021-04-16 | 5,540 | 5,630 | 5,490 | 5,580 | 13,300 | 2,790 |
| 2021-04-15 | 5,650 | 5,660 | 5,490 | 5,490 | 20,600 | 2,745 |
| 2021-04-14 | 5,560 | 5,650 | 5,520 | 5,650 | 21,600 | 2,825 |
| 2021-04-13 | 5,510 | 5,550 | 5,470 | 5,510 | 11,300 | 2,755 |
| 2021-04-12 | 5,480 | 5,520 | 5,430 | 5,510 | 11,600 | 2,755 |
| 2021-04-09 | 5,370 | 5,450 | 5,310 | 5,450 | 13,500 | 2,725 |
| 2021-04-08 | 5,480 | 5,480 | 5,330 | 5,350 | 17,300 | 2,675 |
| 2021-04-07 | 5,330 | 5,470 | 5,280 | 5,470 | 24,600 | 2,735 |
| 2021-04-06 | 5,470 | 5,680 | 5,370 | 5,370 | 41,700 | 2,685 |
| 2021-04-05 | 5,380 | 5,380 | 5,290 | 5,370 | 16,200 | 2,685 |
| 2021-04-02 | 5,380 | 5,380 | 5,290 | 5,370 | 11,500 | 2,685 |
| 2021-04-01 | 5,330 | 5,340 | 5,280 | 5,320 | 8,600 | 2,660 |
| 2021-03-31 | 5,470 | 5,470 | 5,270 | 5,270 | 25,900 | 2,635 |
| 2021-03-30 | 5,600 | 5,600 | 5,470 | 5,480 | 21,800 | 2,740 |
| 2021-03-29 | 5,550 | 5,610 | 5,520 | 5,580 | 25,700 | 2,790 |
| 2021-03-26 | 5,570 | 5,570 | 5,440 | 5,550 | 14,800 | 2,775 |
| 2021-03-25 | 5,610 | 5,610 | 5,410 | 5,470 | 24,800 | 2,735 |
| 2021-03-24 | 5,580 | 5,660 | 5,470 | 5,560 | 43,500 | 2,780 |
| 2021-03-23 | 5,660 | 5,690 | 5,610 | 5,640 | 21,700 | 2,820 |
| 2021-03-22 | 5,690 | 5,720 | 5,620 | 5,660 | 26,100 | 2,830 |
| 2021-03-19 | 5,430 | 5,750 | 5,430 | 5,680 | 66,300 | 2,840 |
| 2021-03-18 | 5,470 | 5,520 | 5,440 | 5,510 | 18,600 | 2,755 |
| 2021-03-17 | 5,450 | 5,500 | 5,400 | 5,480 | 14,900 | 2,740 |
| 2021-03-16 | 5,410 | 5,440 | 5,390 | 5,420 | 15,000 | 2,710 |
| 2021-03-15 | 5,230 | 5,400 | 5,230 | 5,400 | 21,600 | 2,700 |
| 2021-03-12 | 5,290 | 5,290 | 5,200 | 5,230 | 17,200 | 2,615 |
| 2021-03-11 | 5,190 | 5,260 | 5,160 | 5,230 | 18,300 | 2,615 |
| 2021-03-10 | 5,100 | 5,250 | 5,060 | 5,190 | 26,400 | 2,595 |
| 2021-03-09 | 5,000 | 5,040 | 4,975 | 5,030 | 19,300 | 2,515 |
| 2021-03-08 | 4,950 | 5,020 | 4,920 | 4,970 | 24,200 | 2,485 |
| 2021-03-05 | 4,800 | 4,940 | 4,800 | 4,940 | 32,400 | 2,470 |
| 2021-03-04 | 4,900 | 4,900 | 4,800 | 4,855 | 27,100 | 2,427.50 |
| 2021-03-03 | 5,010 | 5,030 | 4,945 | 4,955 | 23,600 | 2,477.50 |
| 2021-03-02 | 5,070 | 5,070 | 4,985 | 5,020 | 15,800 | 2,510 |
| 2021-03-01 | 5,000 | 5,030 | 4,960 | 5,010 | 15,200 | 2,505 |
| 2021-02-26 | 5,070 | 5,070 | 4,945 | 4,945 | 49,400 | 2,472.50 |
| 2021-02-25 | 5,200 | 5,230 | 5,150 | 5,150 | 25,900 | 2,575 |
| 2021-02-24 | 5,340 | 5,390 | 5,170 | 5,190 | 37,300 | 2,595 |
| 2021-02-22 | 5,240 | 5,370 | 5,230 | 5,300 | 47,400 | 2,650 |
| 2021-02-19 | 5,110 | 5,190 | 5,100 | 5,160 | 20,700 | 2,580 |
| 2021-02-18 | 5,170 | 5,190 | 5,090 | 5,140 | 23,800 | 2,570 |
| 2021-02-17 | 5,240 | 5,240 | 5,140 | 5,150 | 26,400 | 2,575 |
| 2021-02-16 | 5,230 | 5,280 | 5,190 | 5,230 | 33,000 | 2,615 |
| 2021-02-15 | 5,250 | 5,260 | 5,160 | 5,200 | 18,900 | 2,600 |
| 2021-02-12 | 5,120 | 5,200 | 5,060 | 5,180 | 21,400 | 2,590 |
| 2021-02-10 | 5,240 | 5,250 | 5,060 | 5,060 | 18,400 | 2,530 |
| 2021-02-09 | 5,180 | 5,280 | 5,150 | 5,220 | 39,400 | 2,610 |
| 2021-02-08 | 5,060 | 5,180 | 5,040 | 5,180 | 38,700 | 2,590 |
| 2021-02-05 | 4,940 | 5,110 | 4,940 | 5,060 | 42,600 | 2,530 |
| 2021-02-04 | 4,955 | 5,000 | 4,910 | 4,940 | 19,200 | 2,470 |
| 2021-02-03 | 5,000 | 5,040 | 4,955 | 4,955 | 15,400 | 2,477.50 |
| 2021-02-02 | 4,985 | 5,050 | 4,945 | 5,030 | 20,800 | 2,515 |
| 2021-02-01 | 4,880 | 4,980 | 4,855 | 4,915 | 23,500 | 2,457.50 |
| 2021-01-29 | 4,990 | 4,990 | 4,825 | 4,825 | 62,000 | 2,412.50 |
| 2021-01-28 | 4,995 | 5,030 | 4,945 | 4,990 | 71,800 | 2,495 |
| 2021-01-27 | 5,000 | 5,120 | 4,995 | 5,030 | 29,400 | 2,515 |
| 2021-01-26 | 5,120 | 5,130 | 5,020 | 5,020 | 28,500 | 2,510 |
| 2021-01-25 | 5,140 | 5,180 | 5,050 | 5,170 | 28,900 | 2,585 |
| 2021-01-22 | 5,050 | 5,200 | 5,040 | 5,140 | 34,600 | 2,570 |
| 2021-01-21 | 4,935 | 5,110 | 4,935 | 5,080 | 31,000 | 2,540 |
| 2021-01-20 | 5,030 | 5,130 | 4,905 | 4,965 | 53,600 | 2,482.50 |
| 2021-01-19 | 5,080 | 5,080 | 5,020 | 5,050 | 21,900 | 2,525 |
| 2021-01-18 | 5,110 | 5,110 | 5,030 | 5,060 | 16,300 | 2,530 |
| 2021-01-15 | 5,080 | 5,190 | 5,070 | 5,110 | 32,600 | 2,555 |
| 2021-01-14 | 5,060 | 5,180 | 5,060 | 5,160 | 32,700 | 2,580 |
| 2021-01-13 | 5,070 | 5,110 | 5,020 | 5,100 | 19,800 | 2,550 |
| 2021-01-12 | 5,130 | 5,140 | 5,040 | 5,090 | 37,300 | 2,545 |
| 2021-01-08 | 5,200 | 5,200 | 5,110 | 5,170 | 28,500 | 2,585 |
| 2021-01-07 | 5,260 | 5,260 | 5,200 | 5,200 | 26,700 | 2,600 |
| 2021-01-06 | 5,340 | 5,370 | 5,240 | 5,260 | 32,300 | 2,630 |
| 2021-01-05 | 5,460 | 5,470 | 5,340 | 5,370 | 22,600 | 2,685 |
| 2021-01-04 | 5,550 | 5,550 | 5,390 | 5,450 | 26,200 | 2,725 |
分割・併合履歴 ： [2024-11-28]1株→2株