4828 ビジネスエンジニアリング(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 | 3,865 | 3,875 | 3,810 | 3,860 | 3,400 | 1,930 |
| 2021-12-29 | 3,910 | 3,915 | 3,865 | 3,865 | 11,200 | 1,932.50 |
| 2021-12-28 | 3,875 | 3,985 | 3,875 | 3,890 | 40,600 | 1,945 |
| 2021-12-27 | 3,675 | 3,880 | 3,645 | 3,875 | 32,800 | 1,937.50 |
| 2021-12-24 | 3,865 | 3,880 | 3,665 | 3,745 | 44,400 | 1,872.50 |
| 2021-12-23 | 3,650 | 3,655 | 3,625 | 3,655 | 2,700 | 1,827.50 |
| 2021-12-22 | 3,655 | 3,655 | 3,620 | 3,630 | 2,600 | 1,815 |
| 2021-12-21 | 3,640 | 3,665 | 3,635 | 3,655 | 2,800 | 1,827.50 |
| 2021-12-20 | 3,705 | 3,705 | 3,640 | 3,640 | 4,700 | 1,820 |
| 2021-12-17 | 3,685 | 3,700 | 3,675 | 3,700 | 5,500 | 1,850 |
| 2021-12-16 | 3,680 | 3,710 | 3,680 | 3,680 | 3,000 | 1,840 |
| 2021-12-15 | 3,690 | 3,710 | 3,645 | 3,680 | 3,700 | 1,840 |
| 2021-12-14 | 3,700 | 3,700 | 3,610 | 3,700 | 5,300 | 1,850 |
| 2021-12-13 | 3,775 | 3,775 | 3,605 | 3,700 | 14,700 | 1,850 |
| 2021-12-10 | 3,585 | 3,585 | 3,540 | 3,565 | 4,400 | 1,782.50 |
| 2021-12-09 | 3,490 | 3,565 | 3,490 | 3,565 | 2,300 | 1,782.50 |
| 2021-12-08 | 3,495 | 3,575 | 3,495 | 3,550 | 3,500 | 1,775 |
| 2021-12-07 | 3,475 | 3,495 | 3,475 | 3,495 | 2,400 | 1,747.50 |
| 2021-12-06 | 3,485 | 3,485 | 3,435 | 3,465 | 2,400 | 1,732.50 |
| 2021-12-03 | 3,435 | 3,470 | 3,395 | 3,455 | 1,400 | 1,727.50 |
| 2021-12-02 | 3,450 | 3,470 | 3,355 | 3,435 | 7,600 | 1,717.50 |
| 2021-12-01 | 3,375 | 3,380 | 3,335 | 3,380 | 3,000 | 1,690 |
| 2021-11-30 | 3,460 | 3,470 | 3,375 | 3,400 | 3,400 | 1,700 |
| 2021-11-29 | 3,375 | 3,430 | 3,375 | 3,415 | 5,600 | 1,707.50 |
| 2021-11-26 | 3,425 | 3,435 | 3,350 | 3,390 | 5,900 | 1,695 |
| 2021-11-25 | 3,440 | 3,440 | 3,380 | 3,400 | 2,000 | 1,700 |
| 2021-11-24 | 3,530 | 3,530 | 3,430 | 3,440 | 4,400 | 1,720 |
| 2021-11-22 | 3,485 | 3,520 | 3,485 | 3,510 | 1,300 | 1,755 |
| 2021-11-19 | 3,555 | 3,555 | 3,455 | 3,485 | 3,900 | 1,742.50 |
| 2021-11-18 | 3,515 | 3,575 | 3,485 | 3,555 | 2,200 | 1,777.50 |
| 2021-11-17 | 3,615 | 3,615 | 3,515 | 3,515 | 3,400 | 1,757.50 |
| 2021-11-16 | 3,620 | 3,625 | 3,580 | 3,625 | 2,400 | 1,812.50 |
| 2021-11-15 | 3,560 | 3,640 | 3,560 | 3,615 | 3,700 | 1,807.50 |
| 2021-11-12 | 3,450 | 3,645 | 3,440 | 3,560 | 7,000 | 1,780 |
| 2021-11-11 | 3,480 | 3,480 | 3,450 | 3,450 | 400 | 1,725 |
| 2021-11-10 | 3,495 | 3,495 | 3,460 | 3,460 | 1,500 | 1,730 |
| 2021-11-09 | 3,540 | 3,540 | 3,485 | 3,495 | 1,200 | 1,747.50 |
| 2021-11-08 | 3,530 | 3,540 | 3,525 | 3,530 | 1,000 | 1,765 |
| 2021-11-05 | 3,570 | 3,570 | 3,505 | 3,525 | 1,800 | 1,762.50 |
| 2021-11-04 | 3,560 | 3,565 | 3,510 | 3,565 | 4,400 | 1,782.50 |
| 2021-11-02 | 3,585 | 3,585 | 3,545 | 3,575 | 3,500 | 1,787.50 |
| 2021-11-01 | 3,555 | 3,560 | 3,530 | 3,560 | 2,100 | 1,780 |
| 2021-10-29 | 3,490 | 3,515 | 3,490 | 3,515 | 500 | 1,757.50 |
| 2021-10-28 | 3,570 | 3,570 | 3,475 | 3,475 | 22,200 | 1,737.50 |
| 2021-10-27 | 3,485 | 3,570 | 3,440 | 3,570 | 6,000 | 1,785 |
| 2021-10-26 | 3,475 | 3,505 | 3,470 | 3,470 | 3,300 | 1,735 |
| 2021-10-25 | 3,485 | 3,500 | 3,475 | 3,475 | 2,700 | 1,737.50 |
| 2021-10-22 | 3,495 | 3,520 | 3,465 | 3,490 | 2,800 | 1,745 |
| 2021-10-21 | 3,490 | 3,520 | 3,470 | 3,495 | 2,000 | 1,747.50 |
| 2021-10-20 | 3,460 | 3,515 | 3,460 | 3,490 | 2,700 | 1,745 |
| 2021-10-19 | 3,455 | 3,495 | 3,435 | 3,460 | 2,500 | 1,730 |
| 2021-10-18 | 3,450 | 3,470 | 3,400 | 3,400 | 2,400 | 1,700 |
| 2021-10-15 | 3,410 | 3,445 | 3,380 | 3,445 | 3,400 | 1,722.50 |
| 2021-10-14 | 3,430 | 3,430 | 3,355 | 3,400 | 3,200 | 1,700 |
| 2021-10-13 | 3,475 | 3,475 | 3,335 | 3,375 | 6,700 | 1,687.50 |
| 2021-10-12 | 3,515 | 3,515 | 3,470 | 3,475 | 2,400 | 1,737.50 |
| 2021-10-11 | 3,485 | 3,530 | 3,470 | 3,515 | 4,800 | 1,757.50 |
| 2021-10-08 | 3,445 | 3,490 | 3,420 | 3,445 | 5,900 | 1,722.50 |
| 2021-10-07 | 3,340 | 3,425 | 3,340 | 3,375 | 3,500 | 1,687.50 |
| 2021-10-06 | 3,350 | 3,370 | 3,305 | 3,340 | 6,100 | 1,670 |
| 2021-10-05 | 3,450 | 3,450 | 3,310 | 3,310 | 7,600 | 1,655 |
| 2021-10-04 | 3,425 | 3,450 | 3,345 | 3,450 | 5,500 | 1,725 |
| 2021-10-01 | 3,395 | 3,395 | 3,345 | 3,390 | 4,200 | 1,695 |
| 2021-09-30 | 3,410 | 3,435 | 3,395 | 3,395 | 2,300 | 1,697.50 |
| 2021-09-29 | 3,495 | 3,495 | 3,325 | 3,405 | 8,400 | 1,702.50 |
| 2021-09-28 | 3,530 | 3,535 | 3,460 | 3,515 | 25,600 | 1,757.50 |
| 2021-09-27 | 3,590 | 3,605 | 3,555 | 3,560 | 13,600 | 1,780 |
| 2021-09-24 | 3,590 | 3,635 | 3,575 | 3,595 | 11,400 | 1,797.50 |
| 2021-09-22 | 3,645 | 3,665 | 3,570 | 3,570 | 5,400 | 1,785 |
| 2021-09-21 | 3,620 | 3,645 | 3,565 | 3,645 | 7,400 | 1,822.50 |
| 2021-09-17 | 3,715 | 3,715 | 3,645 | 3,690 | 6,700 | 1,845 |
| 2021-09-16 | 3,735 | 3,740 | 3,675 | 3,715 | 7,400 | 1,857.50 |
| 2021-09-15 | 3,615 | 3,715 | 3,615 | 3,715 | 6,500 | 1,857.50 |
| 2021-09-14 | 3,665 | 3,670 | 3,650 | 3,665 | 3,900 | 1,832.50 |
| 2021-09-13 | 3,600 | 3,655 | 3,600 | 3,655 | 5,700 | 1,827.50 |
| 2021-09-10 | 3,505 | 3,615 | 3,505 | 3,615 | 10,000 | 1,807.50 |
| 2021-09-09 | 3,545 | 3,545 | 3,505 | 3,525 | 2,600 | 1,762.50 |
| 2021-09-08 | 3,525 | 3,535 | 3,505 | 3,535 | 4,600 | 1,767.50 |
| 2021-09-07 | 3,510 | 3,530 | 3,480 | 3,530 | 5,400 | 1,765 |
| 2021-09-06 | 3,530 | 3,555 | 3,460 | 3,505 | 6,200 | 1,752.50 |
| 2021-09-03 | 3,455 | 3,590 | 3,445 | 3,530 | 12,900 | 1,765 |
| 2021-09-02 | 3,450 | 3,450 | 3,415 | 3,445 | 4,300 | 1,722.50 |
| 2021-09-01 | 3,345 | 3,435 | 3,340 | 3,420 | 10,200 | 1,710 |
| 2021-08-31 | 3,320 | 3,355 | 3,305 | 3,330 | 3,400 | 1,665 |
| 2021-08-30 | 3,300 | 3,305 | 3,275 | 3,305 | 1,400 | 1,652.50 |
| 2021-08-27 | 3,325 | 3,325 | 3,290 | 3,300 | 1,900 | 1,650 |
| 2021-08-26 | 3,355 | 3,355 | 3,320 | 3,325 | 1,600 | 1,662.50 |
| 2021-08-25 | 3,295 | 3,345 | 3,295 | 3,345 | 2,400 | 1,672.50 |
| 2021-08-24 | 3,290 | 3,345 | 3,290 | 3,340 | 4,100 | 1,670 |
| 2021-08-23 | 3,260 | 3,290 | 3,230 | 3,275 | 3,300 | 1,637.50 |
| 2021-08-20 | 3,260 | 3,260 | 3,190 | 3,230 | 7,000 | 1,615 |
| 2021-08-19 | 3,250 | 3,280 | 3,250 | 3,260 | 2,500 | 1,630 |
| 2021-08-18 | 3,355 | 3,360 | 3,270 | 3,270 | 5,900 | 1,635 |
| 2021-08-17 | 3,390 | 3,390 | 3,325 | 3,365 | 3,800 | 1,682.50 |
| 2021-08-16 | 3,375 | 3,375 | 3,315 | 3,350 | 6,000 | 1,675 |
| 2021-08-13 | 3,365 | 3,395 | 3,355 | 3,375 | 5,000 | 1,687.50 |
| 2021-08-12 | 3,325 | 3,365 | 3,290 | 3,350 | 7,000 | 1,675 |
| 2021-08-11 | 3,255 | 3,340 | 3,225 | 3,305 | 9,400 | 1,652.50 |
| 2021-08-10 | 3,180 | 3,245 | 3,175 | 3,240 | 9,400 | 1,620 |
| 2021-08-06 | 3,200 | 3,225 | 3,155 | 3,180 | 43,500 | 1,590 |
| 2021-08-05 | 3,340 | 3,400 | 3,330 | 3,345 | 8,200 | 1,672.50 |
| 2021-08-04 | 3,360 | 3,360 | 3,320 | 3,335 | 2,300 | 1,667.50 |
| 2021-08-03 | 3,300 | 3,370 | 3,280 | 3,360 | 5,700 | 1,680 |
| 2021-08-02 | 3,255 | 3,325 | 3,255 | 3,285 | 9,800 | 1,642.50 |
| 2021-07-30 | 3,255 | 3,260 | 3,240 | 3,260 | 1,700 | 1,630 |
| 2021-07-29 | 3,260 | 3,260 | 3,245 | 3,260 | 2,000 | 1,630 |
| 2021-07-28 | 3,250 | 3,260 | 3,230 | 3,260 | 4,000 | 1,630 |
| 2021-07-27 | 3,235 | 3,250 | 3,210 | 3,225 | 2,900 | 1,612.50 |
| 2021-07-26 | 3,255 | 3,265 | 3,215 | 3,215 | 2,800 | 1,607.50 |
| 2021-07-21 | 3,235 | 3,250 | 3,230 | 3,245 | 2,100 | 1,622.50 |
| 2021-07-20 | 3,230 | 3,240 | 3,230 | 3,240 | 1,300 | 1,620 |
| 2021-07-19 | 3,200 | 3,255 | 3,200 | 3,235 | 3,800 | 1,617.50 |
| 2021-07-16 | 3,230 | 3,230 | 3,195 | 3,200 | 1,700 | 1,600 |
| 2021-07-15 | 3,250 | 3,250 | 3,215 | 3,235 | 2,100 | 1,617.50 |
| 2021-07-14 | 3,230 | 3,240 | 3,215 | 3,230 | 1,500 | 1,615 |
| 2021-07-13 | 3,225 | 3,225 | 3,195 | 3,215 | 2,700 | 1,607.50 |
| 2021-07-12 | 3,225 | 3,225 | 3,175 | 3,185 | 3,800 | 1,592.50 |
| 2021-07-09 | 3,175 | 3,195 | 3,135 | 3,170 | 10,000 | 1,585 |
| 2021-07-08 | 3,250 | 3,250 | 3,205 | 3,205 | 2,500 | 1,602.50 |
| 2021-07-07 | 3,215 | 3,245 | 3,215 | 3,240 | 3,000 | 1,620 |
| 2021-07-06 | 3,265 | 3,265 | 3,235 | 3,235 | 2,200 | 1,617.50 |
| 2021-07-05 | 3,275 | 3,300 | 3,250 | 3,250 | 4,500 | 1,625 |
| 2021-07-02 | 3,220 | 3,295 | 3,175 | 3,275 | 11,600 | 1,637.50 |
| 2021-07-01 | 3,185 | 3,195 | 3,160 | 3,160 | 4,000 | 1,580 |
| 2021-06-30 | 3,195 | 3,195 | 3,160 | 3,165 | 5,300 | 1,582.50 |
| 2021-06-29 | 3,210 | 3,235 | 3,185 | 3,195 | 11,400 | 1,597.50 |
| 2021-06-28 | 3,215 | 3,240 | 3,195 | 3,220 | 31,000 | 1,610 |
| 2021-06-25 | 3,195 | 3,210 | 3,195 | 3,195 | 12,300 | 1,597.50 |
| 2021-06-24 | 3,200 | 3,215 | 3,190 | 3,190 | 15,700 | 1,595 |
| 2021-06-23 | 3,215 | 3,235 | 3,185 | 3,185 | 8,400 | 1,592.50 |
| 2021-06-22 | 3,250 | 3,250 | 3,200 | 3,200 | 4,600 | 1,600 |
| 2021-06-21 | 3,205 | 3,230 | 3,180 | 3,195 | 14,800 | 1,597.50 |
| 2021-06-18 | 3,305 | 3,310 | 3,260 | 3,270 | 19,100 | 1,635 |
| 2021-06-17 | 3,385 | 3,390 | 3,310 | 3,310 | 8,600 | 1,655 |
| 2021-06-16 | 3,280 | 3,390 | 3,275 | 3,380 | 11,000 | 1,690 |
| 2021-06-15 | 3,235 | 3,275 | 3,235 | 3,270 | 6,900 | 1,635 |
| 2021-06-14 | 3,235 | 3,235 | 3,210 | 3,220 | 5,500 | 1,610 |
| 2021-06-11 | 3,235 | 3,235 | 3,210 | 3,215 | 12,700 | 1,607.50 |
| 2021-06-10 | 3,210 | 3,225 | 3,205 | 3,210 | 4,800 | 1,605 |
| 2021-06-09 | 3,225 | 3,225 | 3,205 | 3,210 | 3,700 | 1,605 |
| 2021-06-08 | 3,225 | 3,240 | 3,210 | 3,210 | 4,000 | 1,605 |
| 2021-06-07 | 3,230 | 3,265 | 3,225 | 3,225 | 4,700 | 1,612.50 |
| 2021-06-04 | 3,235 | 3,255 | 3,235 | 3,235 | 3,400 | 1,617.50 |
| 2021-06-03 | 3,245 | 3,270 | 3,240 | 3,240 | 3,900 | 1,620 |
| 2021-06-02 | 3,265 | 3,275 | 3,240 | 3,240 | 4,200 | 1,620 |
| 2021-06-01 | 3,265 | 3,270 | 3,230 | 3,250 | 6,600 | 1,625 |
| 2021-05-31 | 3,290 | 3,290 | 3,265 | 3,265 | 3,700 | 1,632.50 |
| 2021-05-28 | 3,295 | 3,300 | 3,240 | 3,275 | 10,100 | 1,637.50 |
| 2021-05-27 | 3,300 | 3,310 | 3,280 | 3,290 | 1,200 | 1,645 |
| 2021-05-26 | 3,280 | 3,300 | 3,280 | 3,290 | 3,400 | 1,645 |
| 2021-05-25 | 3,335 | 3,345 | 3,290 | 3,290 | 4,600 | 1,645 |
| 2021-05-24 | 3,305 | 3,325 | 3,295 | 3,295 | 2,000 | 1,647.50 |
| 2021-05-21 | 3,270 | 3,320 | 3,270 | 3,280 | 5,400 | 1,640 |
| 2021-05-20 | 3,315 | 3,320 | 3,275 | 3,275 | 3,700 | 1,637.50 |
| 2021-05-19 | 3,275 | 3,345 | 3,275 | 3,290 | 3,900 | 1,645 |
| 2021-05-18 | 3,265 | 3,320 | 3,265 | 3,320 | 4,300 | 1,660 |
| 2021-05-17 | 3,350 | 3,350 | 3,275 | 3,275 | 5,900 | 1,637.50 |
| 2021-05-14 | 3,375 | 3,375 | 3,275 | 3,300 | 6,700 | 1,650 |
| 2021-05-13 | 3,300 | 3,395 | 3,270 | 3,280 | 14,200 | 1,640 |
| 2021-05-12 | 3,425 | 3,430 | 3,335 | 3,340 | 7,700 | 1,670 |
| 2021-05-11 | 3,530 | 3,530 | 3,425 | 3,425 | 7,300 | 1,712.50 |
| 2021-05-10 | 3,480 | 3,530 | 3,475 | 3,495 | 4,200 | 1,747.50 |
| 2021-05-07 | 3,490 | 3,510 | 3,460 | 3,475 | 6,200 | 1,737.50 |
| 2021-05-06 | 3,450 | 3,480 | 3,440 | 3,440 | 5,000 | 1,720 |
| 2021-04-30 | 3,450 | 3,470 | 3,440 | 3,455 | 3,700 | 1,727.50 |
| 2021-04-28 | 3,500 | 3,530 | 3,435 | 3,450 | 7,100 | 1,725 |
| 2021-04-27 | 3,515 | 3,530 | 3,500 | 3,500 | 1,900 | 1,750 |
| 2021-04-26 | 3,570 | 3,570 | 3,510 | 3,515 | 6,700 | 1,757.50 |
| 2021-04-23 | 3,550 | 3,620 | 3,550 | 3,565 | 2,900 | 1,782.50 |
| 2021-04-22 | 3,565 | 3,635 | 3,565 | 3,600 | 5,500 | 1,800 |
| 2021-04-21 | 3,600 | 3,630 | 3,550 | 3,550 | 8,900 | 1,775 |
| 2021-04-20 | 3,760 | 3,760 | 3,650 | 3,650 | 8,900 | 1,825 |
| 2021-04-19 | 3,595 | 3,780 | 3,595 | 3,765 | 19,300 | 1,882.50 |
| 2021-04-16 | 3,630 | 3,630 | 3,585 | 3,595 | 3,700 | 1,797.50 |
| 2021-04-15 | 3,645 | 3,670 | 3,555 | 3,620 | 7,600 | 1,810 |
| 2021-04-14 | 3,660 | 3,700 | 3,645 | 3,645 | 4,800 | 1,822.50 |
| 2021-04-13 | 3,735 | 3,740 | 3,705 | 3,705 | 2,500 | 1,852.50 |
| 2021-04-12 | 3,725 | 3,760 | 3,655 | 3,735 | 8,700 | 1,867.50 |
| 2021-04-09 | 3,710 | 3,725 | 3,630 | 3,725 | 7,000 | 1,862.50 |
| 2021-04-08 | 3,720 | 3,790 | 3,705 | 3,705 | 13,900 | 1,852.50 |
| 2021-04-07 | 3,685 | 3,760 | 3,685 | 3,750 | 17,600 | 1,875 |
| 2021-04-06 | 3,795 | 3,830 | 3,665 | 3,710 | 27,400 | 1,855 |
| 2021-04-05 | 3,755 | 3,785 | 3,680 | 3,770 | 19,000 | 1,885 |
| 2021-04-02 | 3,690 | 3,820 | 3,630 | 3,750 | 37,700 | 1,875 |
| 2021-04-01 | 3,470 | 3,755 | 3,470 | 3,720 | 31,400 | 1,860 |
| 2021-03-31 | 3,415 | 3,490 | 3,400 | 3,470 | 5,400 | 1,735 |
| 2021-03-30 | 3,425 | 3,450 | 3,410 | 3,430 | 4,600 | 1,715 |
| 2021-03-29 | 3,530 | 3,550 | 3,465 | 3,480 | 15,300 | 1,740 |
| 2021-03-26 | 3,520 | 3,535 | 3,470 | 3,470 | 8,100 | 1,735 |
| 2021-03-25 | 3,500 | 3,535 | 3,425 | 3,525 | 13,000 | 1,762.50 |
| 2021-03-24 | 3,500 | 3,505 | 3,410 | 3,430 | 9,000 | 1,715 |
| 2021-03-23 | 3,510 | 3,555 | 3,500 | 3,500 | 4,500 | 1,750 |
| 2021-03-22 | 3,530 | 3,540 | 3,490 | 3,510 | 6,300 | 1,755 |
| 2021-03-19 | 3,545 | 3,565 | 3,485 | 3,510 | 12,900 | 1,755 |
| 2021-03-18 | 3,490 | 3,540 | 3,465 | 3,540 | 7,500 | 1,770 |
| 2021-03-17 | 3,460 | 3,490 | 3,445 | 3,465 | 5,400 | 1,732.50 |
| 2021-03-16 | 3,445 | 3,495 | 3,400 | 3,495 | 9,000 | 1,747.50 |
| 2021-03-15 | 3,375 | 3,440 | 3,360 | 3,425 | 12,500 | 1,712.50 |
| 2021-03-12 | 3,400 | 3,445 | 3,365 | 3,370 | 13,800 | 1,685 |
| 2021-03-11 | 3,330 | 3,470 | 3,310 | 3,470 | 16,000 | 1,735 |
| 2021-03-10 | 3,335 | 3,350 | 3,285 | 3,330 | 8,000 | 1,665 |
| 2021-03-09 | 3,305 | 3,350 | 3,260 | 3,330 | 8,000 | 1,665 |
| 2021-03-08 | 3,325 | 3,325 | 3,250 | 3,270 | 9,300 | 1,635 |
| 2021-03-05 | 3,280 | 3,315 | 3,215 | 3,305 | 12,700 | 1,652.50 |
| 2021-03-04 | 3,330 | 3,330 | 3,240 | 3,300 | 16,300 | 1,650 |
| 2021-03-03 | 3,360 | 3,360 | 3,320 | 3,345 | 3,200 | 1,672.50 |
| 2021-03-02 | 3,395 | 3,395 | 3,280 | 3,360 | 16,900 | 1,680 |
| 2021-03-01 | 3,370 | 3,405 | 3,305 | 3,385 | 9,400 | 1,692.50 |
| 2021-02-26 | 3,285 | 3,410 | 3,265 | 3,355 | 15,100 | 1,677.50 |
| 2021-02-25 | 3,245 | 3,380 | 3,200 | 3,355 | 18,000 | 1,677.50 |
| 2021-02-24 | 3,230 | 3,255 | 3,165 | 3,185 | 12,000 | 1,592.50 |
| 2021-02-22 | 3,265 | 3,275 | 3,210 | 3,230 | 4,800 | 1,615 |
| 2021-02-19 | 3,130 | 3,280 | 3,130 | 3,280 | 13,300 | 1,640 |
| 2021-02-18 | 3,240 | 3,240 | 3,130 | 3,175 | 13,800 | 1,587.50 |
| 2021-02-17 | 3,290 | 3,335 | 3,200 | 3,215 | 12,300 | 1,607.50 |
| 2021-02-16 | 3,360 | 3,450 | 3,285 | 3,295 | 12,000 | 1,647.50 |
| 2021-02-15 | 3,380 | 3,415 | 3,355 | 3,360 | 8,800 | 1,680 |
| 2021-02-12 | 3,380 | 3,385 | 3,335 | 3,380 | 9,300 | 1,690 |
| 2021-02-10 | 3,365 | 3,430 | 3,325 | 3,410 | 7,800 | 1,705 |
| 2021-02-09 | 3,355 | 3,375 | 3,320 | 3,345 | 14,200 | 1,672.50 |
| 2021-02-08 | 3,510 | 3,530 | 3,380 | 3,400 | 29,100 | 1,700 |
| 2021-02-05 | 3,640 | 3,655 | 3,350 | 3,395 | 62,500 | 1,697.50 |
| 2021-02-04 | 3,330 | 3,465 | 3,330 | 3,430 | 19,300 | 1,715 |
| 2021-02-03 | 3,330 | 3,400 | 3,315 | 3,330 | 13,900 | 1,665 |
| 2021-02-02 | 3,215 | 3,375 | 3,200 | 3,350 | 18,900 | 1,675 |
| 2021-02-01 | 3,065 | 3,220 | 3,035 | 3,185 | 9,100 | 1,592.50 |
| 2021-01-29 | 3,140 | 3,150 | 3,020 | 3,050 | 12,600 | 1,525 |
| 2021-01-28 | 3,155 | 3,175 | 3,015 | 3,140 | 25,800 | 1,570 |
| 2021-01-27 | 3,180 | 3,220 | 3,180 | 3,195 | 6,300 | 1,597.50 |
| 2021-01-26 | 3,200 | 3,235 | 3,175 | 3,210 | 6,500 | 1,605 |
| 2021-01-25 | 3,230 | 3,230 | 3,165 | 3,210 | 9,600 | 1,605 |
| 2021-01-22 | 3,140 | 3,215 | 3,140 | 3,180 | 12,800 | 1,590 |
| 2021-01-21 | 3,135 | 3,165 | 3,105 | 3,135 | 7,100 | 1,567.50 |
| 2021-01-20 | 3,230 | 3,255 | 3,125 | 3,170 | 18,100 | 1,585 |
| 2021-01-19 | 3,325 | 3,325 | 3,235 | 3,250 | 5,600 | 1,625 |
| 2021-01-18 | 3,245 | 3,290 | 3,195 | 3,290 | 4,100 | 1,645 |
| 2021-01-15 | 3,260 | 3,260 | 3,190 | 3,240 | 6,800 | 1,620 |
| 2021-01-14 | 3,230 | 3,290 | 3,200 | 3,225 | 6,800 | 1,612.50 |
| 2021-01-13 | 3,180 | 3,230 | 3,160 | 3,230 | 5,300 | 1,615 |
| 2021-01-12 | 3,250 | 3,280 | 3,160 | 3,180 | 15,500 | 1,590 |
| 2021-01-08 | 3,240 | 3,270 | 3,225 | 3,230 | 6,800 | 1,615 |
| 2021-01-07 | 3,265 | 3,295 | 3,260 | 3,275 | 3,900 | 1,637.50 |
| 2021-01-06 | 3,305 | 3,310 | 3,265 | 3,265 | 4,500 | 1,632.50 |
| 2021-01-05 | 3,305 | 3,330 | 3,260 | 3,270 | 5,600 | 1,635 |
| 2021-01-04 | 3,325 | 3,325 | 3,245 | 3,300 | 5,300 | 1,650 |
分割・併合履歴 ： [2022-05-30]1株→2株 [2013-06-26]1株→3株 [2002-03-26]1株→2株
