4933 (株)I-ne 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 | 3,340 | 3,460 | 3,340 | 3,375 | 8,900 | 1,687.50 |
| 2021-12-29 | 3,400 | 3,425 | 3,280 | 3,410 | 7,800 | 1,705 |
| 2021-12-28 | 3,305 | 3,380 | 3,230 | 3,375 | 10,300 | 1,687.50 |
| 2021-12-27 | 3,355 | 3,355 | 3,215 | 3,315 | 22,400 | 1,657.50 |
| 2021-12-24 | 3,320 | 3,425 | 3,280 | 3,355 | 16,100 | 1,677.50 |
| 2021-12-23 | 3,530 | 3,530 | 3,305 | 3,310 | 31,600 | 1,655 |
| 2021-12-22 | 3,230 | 3,550 | 3,230 | 3,540 | 71,100 | 1,770 |
| 2021-12-21 | 3,125 | 3,210 | 3,045 | 3,165 | 45,900 | 1,582.50 |
| 2021-12-20 | 3,170 | 3,215 | 3,040 | 3,115 | 36,700 | 1,557.50 |
| 2021-12-17 | 3,325 | 3,325 | 3,170 | 3,170 | 33,500 | 1,585 |
| 2021-12-16 | 3,510 | 3,525 | 3,380 | 3,395 | 15,200 | 1,697.50 |
| 2021-12-15 | 3,500 | 3,560 | 3,370 | 3,445 | 27,800 | 1,722.50 |
| 2021-12-14 | 3,300 | 3,570 | 3,300 | 3,545 | 40,000 | 1,772.50 |
| 2021-12-13 | 3,310 | 3,340 | 3,210 | 3,300 | 24,500 | 1,650 |
| 2021-12-10 | 3,550 | 3,550 | 3,315 | 3,345 | 23,700 | 1,672.50 |
| 2021-12-09 | 3,650 | 3,670 | 3,555 | 3,565 | 6,100 | 1,782.50 |
| 2021-12-08 | 3,710 | 3,730 | 3,605 | 3,650 | 20,700 | 1,825 |
| 2021-12-07 | 3,540 | 3,610 | 3,465 | 3,570 | 22,300 | 1,785 |
| 2021-12-06 | 3,595 | 3,595 | 3,460 | 3,470 | 24,800 | 1,735 |
| 2021-12-03 | 3,515 | 3,670 | 3,435 | 3,665 | 34,300 | 1,832.50 |
| 2021-12-02 | 3,440 | 3,680 | 3,440 | 3,585 | 54,800 | 1,792.50 |
| 2021-12-01 | 3,570 | 3,570 | 3,440 | 3,440 | 15,500 | 1,720 |
| 2021-11-30 | 3,645 | 3,745 | 3,615 | 3,615 | 35,400 | 1,807.50 |
| 2021-11-29 | 3,800 | 3,800 | 3,635 | 3,640 | 28,300 | 1,820 |
| 2021-11-26 | 3,900 | 3,900 | 3,825 | 3,835 | 29,100 | 1,917.50 |
| 2021-11-25 | 3,910 | 3,945 | 3,820 | 3,900 | 23,100 | 1,950 |
| 2021-11-24 | 4,190 | 4,220 | 3,880 | 3,895 | 57,600 | 1,947.50 |
| 2021-11-22 | 4,200 | 4,220 | 4,115 | 4,190 | 23,400 | 2,095 |
| 2021-11-19 | 4,240 | 4,345 | 4,165 | 4,185 | 26,000 | 2,092.50 |
| 2021-11-18 | 4,140 | 4,240 | 4,085 | 4,205 | 31,800 | 2,102.50 |
| 2021-11-17 | 4,120 | 4,175 | 4,035 | 4,140 | 34,000 | 2,070 |
| 2021-11-16 | 4,200 | 4,240 | 4,060 | 4,080 | 82,000 | 2,040 |
| 2021-11-15 | 4,570 | 4,640 | 4,150 | 4,290 | 148,600 | 2,145 |
| 2021-11-12 | 4,540 | 5,240 | 4,520 | 4,850 | 228,000 | 2,425 |
| 2021-11-11 | 4,640 | 4,640 | 4,515 | 4,535 | 19,200 | 2,267.50 |
| 2021-11-10 | 4,690 | 4,690 | 4,600 | 4,640 | 7,900 | 2,320 |
| 2021-11-09 | 4,630 | 4,740 | 4,595 | 4,630 | 27,400 | 2,315 |
| 2021-11-08 | 4,595 | 4,600 | 4,490 | 4,560 | 27,100 | 2,280 |
| 2021-11-05 | 4,710 | 4,710 | 4,595 | 4,600 | 4,100 | 2,300 |
| 2021-11-04 | 4,790 | 4,820 | 4,595 | 4,645 | 19,100 | 2,322.50 |
| 2021-11-02 | 4,535 | 4,785 | 4,535 | 4,775 | 33,600 | 2,387.50 |
| 2021-11-01 | 4,410 | 4,515 | 4,360 | 4,510 | 12,100 | 2,255 |
| 2021-10-29 | 4,365 | 4,400 | 4,325 | 4,370 | 6,700 | 2,185 |
| 2021-10-28 | 4,350 | 4,375 | 4,260 | 4,370 | 12,400 | 2,185 |
| 2021-10-27 | 4,455 | 4,455 | 4,355 | 4,370 | 9,700 | 2,185 |
| 2021-10-26 | 4,545 | 4,545 | 4,460 | 4,480 | 6,800 | 2,240 |
| 2021-10-25 | 4,440 | 4,455 | 4,355 | 4,435 | 16,500 | 2,217.50 |
| 2021-10-22 | 4,455 | 4,580 | 4,420 | 4,510 | 11,400 | 2,255 |
| 2021-10-21 | 4,560 | 4,595 | 4,450 | 4,455 | 15,800 | 2,227.50 |
| 2021-10-20 | 4,610 | 4,670 | 4,480 | 4,530 | 11,400 | 2,265 |
| 2021-10-19 | 4,670 | 4,675 | 4,490 | 4,565 | 22,000 | 2,282.50 |
| 2021-10-18 | 4,570 | 4,695 | 4,535 | 4,665 | 21,500 | 2,332.50 |
| 2021-10-15 | 4,455 | 4,540 | 4,395 | 4,540 | 17,200 | 2,270 |
| 2021-10-14 | 4,260 | 4,420 | 4,260 | 4,385 | 13,700 | 2,192.50 |
| 2021-10-13 | 4,330 | 4,410 | 4,280 | 4,325 | 18,200 | 2,162.50 |
| 2021-10-12 | 4,560 | 4,570 | 4,395 | 4,400 | 27,800 | 2,200 |
| 2021-10-11 | 4,525 | 4,645 | 4,445 | 4,585 | 21,900 | 2,292.50 |
| 2021-10-08 | 4,555 | 4,600 | 4,495 | 4,525 | 16,900 | 2,262.50 |
| 2021-10-07 | 4,595 | 4,690 | 4,480 | 4,550 | 20,100 | 2,275 |
| 2021-10-06 | 4,480 | 4,700 | 4,455 | 4,530 | 55,500 | 2,265 |
| 2021-10-05 | 4,400 | 4,620 | 4,355 | 4,550 | 83,200 | 2,275 |
| 2021-10-04 | 4,700 | 4,815 | 4,415 | 4,490 | 37,400 | 2,245 |
| 2021-10-01 | 4,790 | 4,860 | 4,645 | 4,670 | 61,000 | 2,335 |
| 2021-09-30 | 4,955 | 4,990 | 4,900 | 4,930 | 16,800 | 2,465 |
| 2021-09-29 | 4,990 | 5,030 | 4,840 | 4,995 | 26,300 | 2,497.50 |
| 2021-09-28 | 5,330 | 5,330 | 5,010 | 5,050 | 21,600 | 2,525 |
| 2021-09-27 | 5,280 | 5,330 | 5,210 | 5,300 | 19,100 | 2,650 |
| 2021-09-24 | 5,130 | 5,300 | 5,080 | 5,280 | 25,300 | 2,640 |
| 2021-09-22 | 5,000 | 5,140 | 5,000 | 5,050 | 17,500 | 2,525 |
| 2021-09-21 | 5,010 | 5,150 | 4,980 | 5,050 | 31,700 | 2,525 |
| 2021-09-17 | 5,190 | 5,320 | 5,160 | 5,300 | 19,300 | 2,650 |
| 2021-09-16 | 5,290 | 5,290 | 5,060 | 5,120 | 36,900 | 2,560 |
| 2021-09-15 | 5,490 | 5,490 | 5,260 | 5,290 | 35,200 | 2,645 |
| 2021-09-14 | 5,460 | 5,590 | 5,410 | 5,540 | 29,100 | 2,770 |
| 2021-09-13 | 5,450 | 5,470 | 5,300 | 5,470 | 17,100 | 2,735 |
| 2021-09-10 | 5,370 | 5,430 | 5,230 | 5,410 | 62,900 | 2,705 |
| 2021-09-09 | 5,160 | 5,370 | 5,090 | 5,370 | 41,400 | 2,685 |
| 2021-09-08 | 5,190 | 5,220 | 5,060 | 5,160 | 28,200 | 2,580 |
| 2021-09-07 | 5,270 | 5,280 | 5,140 | 5,170 | 29,000 | 2,585 |
| 2021-09-06 | 5,230 | 5,310 | 5,060 | 5,180 | 52,500 | 2,590 |
| 2021-09-03 | 4,950 | 5,070 | 4,865 | 5,040 | 36,600 | 2,520 |
| 2021-09-02 | 5,020 | 5,080 | 4,875 | 4,970 | 38,900 | 2,485 |
| 2021-09-01 | 4,845 | 5,020 | 4,760 | 5,020 | 42,600 | 2,510 |
| 2021-08-31 | 4,845 | 4,935 | 4,775 | 4,885 | 40,500 | 2,442.50 |
| 2021-08-30 | 4,810 | 4,900 | 4,770 | 4,845 | 45,300 | 2,422.50 |
| 2021-08-27 | 4,680 | 4,870 | 4,650 | 4,805 | 67,300 | 2,402.50 |
| 2021-08-26 | 4,550 | 4,745 | 4,550 | 4,720 | 32,000 | 2,360 |
| 2021-08-25 | 4,620 | 4,630 | 4,495 | 4,545 | 41,700 | 2,272.50 |
| 2021-08-24 | 4,450 | 4,670 | 4,445 | 4,630 | 62,700 | 2,315 |
| 2021-08-23 | 4,370 | 4,480 | 4,340 | 4,405 | 52,400 | 2,202.50 |
| 2021-08-20 | 4,360 | 4,435 | 4,300 | 4,360 | 59,400 | 2,180 |
| 2021-08-19 | 4,410 | 4,510 | 4,345 | 4,355 | 82,900 | 2,177.50 |
| 2021-08-18 | 4,670 | 4,680 | 4,320 | 4,470 | 159,300 | 2,235 |
| 2021-08-17 | 5,140 | 5,140 | 4,595 | 4,600 | 123,600 | 2,300 |
| 2021-08-16 | 5,050 | 5,290 | 4,950 | 5,100 | 122,800 | 2,550 |
| 2021-08-13 | 4,500 | 4,840 | 4,400 | 4,785 | 484,800 | 2,392.50 |
| 2021-08-12 | 5,400 | 5,410 | 4,960 | 5,020 | 250,700 | 2,510 |
| 2021-08-11 | 5,240 | 5,350 | 5,140 | 5,300 | 84,700 | 2,650 |
| 2021-08-10 | 5,150 | 5,280 | 5,110 | 5,250 | 63,400 | 2,625 |
| 2021-08-06 | 5,080 | 5,350 | 5,060 | 5,230 | 39,500 | 2,615 |
| 2021-08-05 | 5,080 | 5,230 | 5,040 | 5,100 | 28,700 | 2,550 |
| 2021-08-04 | 5,270 | 5,270 | 5,090 | 5,130 | 29,000 | 2,565 |
| 2021-08-03 | 5,160 | 5,390 | 5,160 | 5,220 | 28,100 | 2,610 |
| 2021-08-02 | 5,240 | 5,290 | 5,080 | 5,180 | 78,800 | 2,590 |
| 2021-07-30 | 5,500 | 5,580 | 5,260 | 5,330 | 71,700 | 2,665 |
| 2021-07-29 | 5,590 | 5,590 | 5,310 | 5,400 | 66,000 | 2,700 |
| 2021-07-28 | 5,560 | 5,630 | 5,390 | 5,560 | 68,600 | 2,780 |
| 2021-07-27 | 5,550 | 5,670 | 5,530 | 5,610 | 27,300 | 2,805 |
| 2021-07-26 | 5,750 | 5,750 | 5,550 | 5,560 | 36,300 | 2,780 |
| 2021-07-21 | 5,630 | 5,750 | 5,530 | 5,650 | 52,600 | 2,825 |
| 2021-07-20 | 5,710 | 5,830 | 5,490 | 5,530 | 74,100 | 2,765 |
| 2021-07-19 | 5,960 | 5,980 | 5,520 | 5,690 | 177,900 | 2,845 |
| 2021-07-16 | 6,010 | 6,370 | 6,010 | 6,160 | 80,900 | 3,080 |
| 2021-07-15 | 6,120 | 6,170 | 5,910 | 6,070 | 96,800 | 3,035 |
| 2021-07-14 | 6,200 | 6,350 | 6,130 | 6,180 | 90,800 | 3,090 |
| 2021-07-13 | 6,320 | 6,560 | 6,220 | 6,290 | 225,400 | 3,145 |
| 2021-07-12 | 6,040 | 6,050 | 5,730 | 5,820 | 69,500 | 2,910 |
| 2021-07-09 | 5,570 | 5,940 | 5,560 | 5,940 | 78,400 | 2,970 |
| 2021-07-08 | 5,710 | 5,720 | 5,550 | 5,600 | 56,700 | 2,800 |
| 2021-07-07 | 5,670 | 5,870 | 5,600 | 5,790 | 71,600 | 2,895 |
| 2021-07-06 | 5,660 | 5,810 | 5,600 | 5,670 | 51,100 | 2,835 |
| 2021-07-05 | 5,630 | 5,690 | 5,430 | 5,630 | 51,800 | 2,815 |
| 2021-07-02 | 5,600 | 5,650 | 5,410 | 5,640 | 41,500 | 2,820 |
| 2021-07-01 | 5,650 | 5,650 | 5,430 | 5,560 | 57,200 | 2,780 |
| 2021-06-30 | 5,780 | 5,900 | 5,630 | 5,670 | 56,800 | 2,835 |
| 2021-06-29 | 5,630 | 5,760 | 5,560 | 5,750 | 48,600 | 2,875 |
| 2021-06-28 | 5,810 | 5,820 | 5,620 | 5,630 | 40,900 | 2,815 |
| 2021-06-25 | 5,660 | 5,920 | 5,660 | 5,820 | 77,800 | 2,910 |
| 2021-06-24 | 5,660 | 5,960 | 5,520 | 5,540 | 82,300 | 2,770 |
| 2021-06-23 | 5,460 | 5,790 | 5,460 | 5,670 | 50,800 | 2,835 |
| 2021-06-22 | 5,650 | 5,790 | 5,350 | 5,560 | 143,900 | 2,780 |
| 2021-06-21 | 5,490 | 5,750 | 5,400 | 5,580 | 153,200 | 2,790 |
| 2021-06-18 | 6,170 | 6,230 | 5,640 | 5,680 | 182,000 | 2,840 |
| 2021-06-17 | 6,230 | 6,240 | 6,020 | 6,170 | 100,500 | 3,085 |
| 2021-06-16 | 6,350 | 6,430 | 6,130 | 6,370 | 85,100 | 3,185 |
| 2021-06-15 | 6,720 | 6,720 | 6,250 | 6,350 | 157,500 | 3,175 |
| 2021-06-14 | 6,550 | 6,890 | 6,490 | 6,820 | 140,600 | 3,410 |
| 2021-06-11 | 6,460 | 6,530 | 6,220 | 6,450 | 82,400 | 3,225 |
| 2021-06-10 | 6,470 | 6,700 | 6,160 | 6,380 | 171,800 | 3,190 |
| 2021-06-09 | 6,610 | 6,610 | 6,260 | 6,330 | 136,100 | 3,165 |
| 2021-06-08 | 6,320 | 6,820 | 6,320 | 6,710 | 185,800 | 3,355 |
| 2021-06-07 | 6,200 | 6,540 | 6,130 | 6,220 | 156,100 | 3,110 |
| 2021-06-04 | 5,920 | 6,170 | 5,900 | 6,050 | 107,000 | 3,025 |
| 2021-06-03 | 6,350 | 6,350 | 5,830 | 5,900 | 209,700 | 2,950 |
| 2021-06-02 | 6,120 | 6,550 | 6,020 | 6,400 | 250,700 | 3,200 |
| 2021-06-01 | 6,050 | 6,380 | 5,890 | 6,020 | 184,300 | 3,010 |
| 2021-05-31 | 6,010 | 6,110 | 5,800 | 5,950 | 114,800 | 2,975 |
| 2021-05-28 | 6,270 | 6,290 | 5,810 | 5,850 | 217,200 | 2,925 |
| 2021-05-27 | 5,520 | 6,480 | 5,410 | 6,270 | 278,900 | 3,135 |
| 2021-05-26 | 5,680 | 5,980 | 5,580 | 5,600 | 191,900 | 2,800 |
| 2021-05-25 | 5,650 | 5,820 | 5,480 | 5,580 | 97,500 | 2,790 |
| 2021-05-24 | 5,500 | 5,700 | 5,130 | 5,570 | 242,400 | 2,785 |
| 2021-05-21 | 5,700 | 5,800 | 5,470 | 5,660 | 152,700 | 2,830 |
| 2021-05-20 | 5,700 | 5,930 | 5,410 | 5,520 | 234,500 | 2,760 |
| 2021-05-19 | 6,100 | 6,270 | 5,560 | 5,730 | 405,000 | 2,865 |
| 2021-05-18 | 5,290 | 6,020 | 5,200 | 5,950 | 415,700 | 2,975 |
| 2021-05-17 | 5,050 | 5,190 | 4,860 | 5,190 | 386,600 | 2,595 |
| 2021-05-14 | 3,860 | 4,490 | 3,835 | 4,490 | 36,700 | 2,245 |
| 2021-05-13 | 3,805 | 3,910 | 3,770 | 3,790 | 47,500 | 1,895 |
| 2021-05-12 | 3,965 | 4,015 | 3,855 | 3,860 | 30,800 | 1,930 |
| 2021-05-11 | 4,155 | 4,155 | 3,935 | 3,965 | 33,100 | 1,982.50 |
| 2021-05-10 | 4,135 | 4,155 | 4,020 | 4,120 | 42,000 | 2,060 |
| 2021-05-07 | 3,975 | 4,230 | 3,975 | 4,170 | 50,800 | 2,085 |
| 2021-05-06 | 3,910 | 4,130 | 3,900 | 3,975 | 36,200 | 1,987.50 |
| 2021-04-30 | 3,900 | 3,970 | 3,860 | 3,870 | 27,000 | 1,935 |
| 2021-04-28 | 3,765 | 3,845 | 3,740 | 3,805 | 10,200 | 1,902.50 |
| 2021-04-27 | 3,880 | 3,880 | 3,725 | 3,765 | 30,100 | 1,882.50 |
| 2021-04-26 | 4,025 | 4,025 | 3,920 | 3,920 | 18,300 | 1,960 |
| 2021-04-23 | 3,825 | 3,985 | 3,825 | 3,955 | 24,800 | 1,977.50 |
| 2021-04-22 | 3,770 | 3,860 | 3,770 | 3,825 | 8,100 | 1,912.50 |
| 2021-04-21 | 3,850 | 3,870 | 3,710 | 3,795 | 18,300 | 1,897.50 |
| 2021-04-20 | 3,910 | 3,935 | 3,870 | 3,900 | 17,100 | 1,950 |
| 2021-04-19 | 3,950 | 4,005 | 3,875 | 3,920 | 22,900 | 1,960 |
| 2021-04-16 | 4,110 | 4,110 | 3,900 | 3,935 | 47,000 | 1,967.50 |
| 2021-04-15 | 4,075 | 4,170 | 4,050 | 4,120 | 35,400 | 2,060 |
| 2021-04-14 | 4,180 | 4,180 | 3,945 | 4,005 | 35,100 | 2,002.50 |
| 2021-04-13 | 4,250 | 4,260 | 4,075 | 4,110 | 46,900 | 2,055 |
| 2021-04-12 | 4,200 | 4,330 | 4,110 | 4,260 | 56,700 | 2,130 |
| 2021-04-09 | 4,015 | 4,185 | 3,905 | 4,130 | 34,700 | 2,065 |
| 2021-04-08 | 3,980 | 4,080 | 3,890 | 4,060 | 19,400 | 2,030 |
| 2021-04-07 | 3,910 | 4,140 | 3,875 | 3,980 | 40,400 | 1,990 |
| 2021-04-06 | 3,970 | 3,970 | 3,795 | 3,915 | 40,200 | 1,957.50 |
| 2021-04-05 | 3,970 | 4,150 | 3,970 | 4,035 | 53,400 | 2,017.50 |
| 2021-04-02 | 3,900 | 4,210 | 3,840 | 3,930 | 97,500 | 1,965 |
| 2021-04-01 | 3,605 | 3,935 | 3,605 | 3,790 | 84,000 | 1,895 |
| 2021-03-31 | 3,455 | 3,685 | 3,455 | 3,640 | 23,100 | 1,820 |
| 2021-03-30 | 3,335 | 3,670 | 3,330 | 3,505 | 87,200 | 1,752.50 |
| 2021-03-29 | 3,605 | 3,790 | 3,605 | 3,755 | 45,200 | 1,877.50 |
| 2021-03-26 | 3,685 | 3,685 | 3,550 | 3,560 | 13,300 | 1,780 |
| 2021-03-25 | 3,510 | 3,650 | 3,510 | 3,620 | 16,000 | 1,810 |
| 2021-03-24 | 3,610 | 3,655 | 3,520 | 3,550 | 12,900 | 1,775 |
| 2021-03-23 | 3,600 | 3,775 | 3,550 | 3,615 | 30,400 | 1,807.50 |
| 2021-03-22 | 3,640 | 3,690 | 3,605 | 3,635 | 9,000 | 1,817.50 |
| 2021-03-19 | 3,530 | 3,690 | 3,510 | 3,640 | 21,100 | 1,820 |
| 2021-03-18 | 3,595 | 3,625 | 3,475 | 3,600 | 15,700 | 1,800 |
| 2021-03-17 | 3,600 | 3,665 | 3,580 | 3,590 | 19,600 | 1,795 |
| 2021-03-16 | 3,605 | 3,670 | 3,600 | 3,620 | 27,000 | 1,810 |
| 2021-03-15 | 3,555 | 3,655 | 3,505 | 3,655 | 21,100 | 1,827.50 |
| 2021-03-12 | 3,450 | 3,595 | 3,425 | 3,565 | 43,600 | 1,782.50 |
| 2021-03-11 | 3,285 | 3,425 | 3,280 | 3,425 | 17,700 | 1,712.50 |
| 2021-03-10 | 3,220 | 3,330 | 3,220 | 3,285 | 28,900 | 1,642.50 |
| 2021-03-09 | 3,165 | 3,215 | 3,110 | 3,200 | 29,400 | 1,600 |
| 2021-03-08 | 3,225 | 3,250 | 3,155 | 3,225 | 22,100 | 1,612.50 |
| 2021-03-05 | 3,325 | 3,390 | 3,205 | 3,215 | 26,500 | 1,607.50 |
| 2021-03-04 | 3,345 | 3,395 | 3,280 | 3,385 | 27,700 | 1,692.50 |
| 2021-03-03 | 3,300 | 3,415 | 3,260 | 3,380 | 23,000 | 1,690 |
| 2021-03-02 | 3,300 | 3,355 | 3,265 | 3,345 | 17,300 | 1,672.50 |
| 2021-03-01 | 3,300 | 3,330 | 3,200 | 3,300 | 27,900 | 1,650 |
| 2021-02-26 | 3,295 | 3,350 | 3,230 | 3,330 | 30,600 | 1,665 |
| 2021-02-25 | 3,375 | 3,400 | 3,280 | 3,295 | 32,800 | 1,647.50 |
| 2021-02-24 | 3,520 | 3,530 | 3,350 | 3,370 | 45,400 | 1,685 |
| 2021-02-22 | 3,565 | 3,590 | 3,380 | 3,520 | 101,500 | 1,760 |
| 2021-02-19 | 3,225 | 3,300 | 3,185 | 3,275 | 31,400 | 1,637.50 |
| 2021-02-18 | 3,160 | 3,195 | 3,110 | 3,185 | 25,900 | 1,592.50 |
| 2021-02-17 | 3,280 | 3,300 | 3,090 | 3,210 | 56,200 | 1,605 |
| 2021-02-16 | 3,385 | 3,385 | 3,235 | 3,280 | 48,200 | 1,640 |
| 2021-02-15 | 3,495 | 3,495 | 3,290 | 3,400 | 72,600 | 1,700 |
| 2021-02-12 | 3,665 | 3,845 | 3,210 | 3,365 | 122,200 | 1,682.50 |
| 2021-02-10 | 3,585 | 3,625 | 3,575 | 3,595 | 6,300 | 1,797.50 |
| 2021-02-09 | 3,630 | 3,630 | 3,515 | 3,585 | 16,200 | 1,792.50 |
| 2021-02-08 | 3,600 | 3,620 | 3,495 | 3,610 | 38,000 | 1,805 |
| 2021-02-05 | 3,550 | 3,750 | 3,550 | 3,705 | 23,100 | 1,852.50 |
| 2021-02-04 | 3,585 | 3,610 | 3,450 | 3,500 | 20,900 | 1,750 |
| 2021-02-03 | 3,655 | 3,655 | 3,560 | 3,645 | 4,200 | 1,822.50 |
| 2021-02-02 | 3,440 | 3,635 | 3,435 | 3,600 | 17,900 | 1,800 |
| 2021-02-01 | 3,450 | 3,500 | 3,420 | 3,465 | 8,000 | 1,732.50 |
| 2021-01-29 | 3,585 | 3,585 | 3,415 | 3,520 | 14,300 | 1,760 |
| 2021-01-28 | 3,550 | 3,585 | 3,480 | 3,565 | 8,700 | 1,782.50 |
| 2021-01-27 | 3,800 | 3,800 | 3,595 | 3,615 | 11,300 | 1,807.50 |
| 2021-01-26 | 3,745 | 3,795 | 3,635 | 3,735 | 8,300 | 1,867.50 |
| 2021-01-25 | 3,800 | 3,815 | 3,600 | 3,700 | 26,700 | 1,850 |
| 2021-01-22 | 3,800 | 3,860 | 3,650 | 3,770 | 23,100 | 1,885 |
| 2021-01-21 | 3,795 | 3,830 | 3,690 | 3,800 | 27,300 | 1,900 |
| 2021-01-20 | 3,630 | 3,775 | 3,630 | 3,700 | 25,900 | 1,850 |
| 2021-01-19 | 3,505 | 3,695 | 3,460 | 3,630 | 12,700 | 1,815 |
| 2021-01-18 | 3,365 | 3,610 | 3,335 | 3,550 | 21,000 | 1,775 |
| 2021-01-15 | 3,390 | 3,420 | 3,320 | 3,420 | 9,800 | 1,710 |
| 2021-01-14 | 3,460 | 3,500 | 3,340 | 3,390 | 26,500 | 1,695 |
| 2021-01-13 | 3,620 | 3,640 | 3,350 | 3,425 | 66,000 | 1,712.50 |
| 2021-01-12 | 3,710 | 3,755 | 3,605 | 3,740 | 21,000 | 1,870 |
| 2021-01-08 | 3,670 | 3,860 | 3,550 | 3,745 | 49,500 | 1,872.50 |
| 2021-01-07 | 3,560 | 3,680 | 3,415 | 3,600 | 34,000 | 1,800 |
| 2021-01-06 | 3,495 | 3,740 | 3,435 | 3,700 | 55,000 | 1,850 |
| 2021-01-05 | 3,390 | 3,470 | 3,245 | 3,320 | 18,800 | 1,660 |
| 2021-01-04 | 3,210 | 3,310 | 3,145 | 3,290 | 11,900 | 1,645 |
分割・併合履歴 ： [2022-11-29]1株→2株
