5290 (株)ベルテクスコーポレーション 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 | 3,110 | 3,130 | 3,080 | 3,090 | 9,200 | 1,030 |
| 2021-12-29 | 3,100 | 3,135 | 3,090 | 3,135 | 15,700 | 1,045 |
| 2021-12-28 | 3,065 | 3,135 | 3,060 | 3,135 | 14,500 | 1,045 |
| 2021-12-27 | 3,065 | 3,090 | 3,050 | 3,050 | 11,300 | 1,016.67 |
| 2021-12-24 | 3,090 | 3,095 | 3,050 | 3,085 | 6,500 | 1,028.33 |
| 2021-12-23 | 3,020 | 3,075 | 3,020 | 3,065 | 8,000 | 1,021.67 |
| 2021-12-22 | 3,075 | 3,085 | 3,045 | 3,045 | 9,000 | 1,015 |
| 2021-12-21 | 3,070 | 3,075 | 3,020 | 3,060 | 17,800 | 1,020 |
| 2021-12-20 | 3,105 | 3,120 | 3,050 | 3,075 | 19,400 | 1,025 |
| 2021-12-17 | 3,100 | 3,170 | 3,070 | 3,150 | 18,300 | 1,050 |
| 2021-12-16 | 3,120 | 3,120 | 3,100 | 3,115 | 4,200 | 1,038.33 |
| 2021-12-15 | 3,070 | 3,110 | 3,060 | 3,105 | 8,400 | 1,035 |
| 2021-12-14 | 3,065 | 3,070 | 3,030 | 3,065 | 13,600 | 1,021.67 |
| 2021-12-13 | 3,110 | 3,140 | 3,060 | 3,065 | 19,500 | 1,021.67 |
| 2021-12-10 | 3,090 | 3,105 | 3,055 | 3,085 | 18,100 | 1,028.33 |
| 2021-12-09 | 3,100 | 3,110 | 3,010 | 3,095 | 41,500 | 1,031.67 |
| 2021-12-08 | 3,100 | 3,100 | 3,055 | 3,065 | 8,800 | 1,021.67 |
| 2021-12-07 | 3,035 | 3,105 | 3,030 | 3,105 | 3,800 | 1,035 |
| 2021-12-06 | 3,005 | 3,050 | 3,005 | 3,020 | 4,100 | 1,006.67 |
| 2021-12-03 | 3,010 | 3,040 | 2,997 | 3,030 | 9,800 | 1,010 |
| 2021-12-02 | 3,035 | 3,035 | 2,996 | 3,010 | 15,500 | 1,003.33 |
| 2021-12-01 | 3,020 | 3,050 | 3,005 | 3,025 | 15,800 | 1,008.33 |
| 2021-11-30 | 3,125 | 3,125 | 2,998 | 2,998 | 17,800 | 999.33 |
| 2021-11-29 | 3,045 | 3,115 | 3,020 | 3,110 | 18,100 | 1,036.67 |
| 2021-11-26 | 3,140 | 3,155 | 3,095 | 3,120 | 20,900 | 1,040 |
| 2021-11-25 | 3,195 | 3,195 | 3,135 | 3,175 | 23,200 | 1,058.33 |
| 2021-11-24 | 3,230 | 3,240 | 3,110 | 3,170 | 59,700 | 1,056.67 |
| 2021-11-22 | 3,255 | 3,280 | 3,250 | 3,275 | 4,400 | 1,091.67 |
| 2021-11-19 | 3,220 | 3,270 | 3,200 | 3,250 | 12,400 | 1,083.33 |
| 2021-11-18 | 3,240 | 3,250 | 3,210 | 3,230 | 10,800 | 1,076.67 |
| 2021-11-17 | 3,185 | 3,215 | 3,155 | 3,215 | 13,400 | 1,071.67 |
| 2021-11-16 | 3,290 | 3,290 | 3,200 | 3,225 | 15,000 | 1,075 |
| 2021-11-15 | 3,360 | 3,380 | 3,280 | 3,310 | 25,000 | 1,103.33 |
| 2021-11-12 | 3,235 | 3,330 | 3,210 | 3,300 | 60,800 | 1,100 |
| 2021-11-11 | 3,115 | 3,140 | 3,100 | 3,130 | 16,900 | 1,043.33 |
| 2021-11-10 | 3,150 | 3,155 | 3,115 | 3,130 | 12,700 | 1,043.33 |
| 2021-11-09 | 3,145 | 3,220 | 3,115 | 3,135 | 19,400 | 1,045 |
| 2021-11-08 | 3,100 | 3,180 | 3,100 | 3,150 | 13,200 | 1,050 |
| 2021-11-05 | 3,210 | 3,215 | 3,130 | 3,130 | 17,600 | 1,043.33 |
| 2021-11-04 | 3,110 | 3,280 | 3,110 | 3,280 | 22,800 | 1,093.33 |
| 2021-11-02 | 3,130 | 3,130 | 3,085 | 3,090 | 4,100 | 1,030 |
| 2021-11-01 | 3,060 | 3,140 | 3,040 | 3,140 | 12,200 | 1,046.67 |
| 2021-10-29 | 3,065 | 3,065 | 3,005 | 3,030 | 14,900 | 1,010 |
| 2021-10-28 | 3,030 | 3,085 | 3,005 | 3,030 | 14,000 | 1,010 |
| 2021-10-27 | 3,060 | 3,065 | 3,010 | 3,030 | 7,600 | 1,010 |
| 2021-10-26 | 3,045 | 3,065 | 3,040 | 3,060 | 5,100 | 1,020 |
| 2021-10-25 | 3,050 | 3,065 | 3,030 | 3,060 | 5,700 | 1,020 |
| 2021-10-22 | 3,095 | 3,095 | 3,040 | 3,060 | 5,000 | 1,020 |
| 2021-10-21 | 3,120 | 3,120 | 3,070 | 3,080 | 6,100 | 1,026.67 |
| 2021-10-20 | 3,155 | 3,170 | 3,120 | 3,120 | 6,100 | 1,040 |
| 2021-10-19 | 3,090 | 3,145 | 3,090 | 3,145 | 3,900 | 1,048.33 |
| 2021-10-18 | 3,110 | 3,115 | 3,060 | 3,080 | 15,600 | 1,026.67 |
| 2021-10-15 | 3,050 | 3,100 | 3,050 | 3,100 | 8,600 | 1,033.33 |
| 2021-10-14 | 3,065 | 3,075 | 3,045 | 3,070 | 4,900 | 1,023.33 |
| 2021-10-13 | 3,090 | 3,100 | 3,010 | 3,010 | 12,200 | 1,003.33 |
| 2021-10-12 | 3,095 | 3,130 | 3,070 | 3,120 | 5,700 | 1,040 |
| 2021-10-11 | 3,120 | 3,120 | 3,080 | 3,095 | 3,100 | 1,031.67 |
| 2021-10-08 | 3,100 | 3,145 | 3,060 | 3,065 | 18,400 | 1,021.67 |
| 2021-10-07 | 3,070 | 3,100 | 3,050 | 3,050 | 11,400 | 1,016.67 |
| 2021-10-06 | 3,145 | 3,160 | 3,055 | 3,070 | 8,300 | 1,023.33 |
| 2021-10-05 | 3,145 | 3,145 | 3,000 | 3,060 | 39,000 | 1,020 |
| 2021-10-04 | 3,215 | 3,230 | 3,170 | 3,200 | 14,800 | 1,066.67 |
| 2021-10-01 | 3,280 | 3,280 | 3,145 | 3,145 | 30,800 | 1,048.33 |
| 2021-09-30 | 3,310 | 3,335 | 3,280 | 3,280 | 9,900 | 1,093.33 |
| 2021-09-29 | 3,300 | 3,370 | 3,240 | 3,345 | 14,400 | 1,115 |
| 2021-09-28 | 3,435 | 3,465 | 3,320 | 3,320 | 29,600 | 1,106.67 |
| 2021-09-27 | 3,390 | 3,515 | 3,390 | 3,470 | 44,800 | 1,156.67 |
| 2021-09-24 | 3,345 | 3,385 | 3,325 | 3,380 | 31,700 | 1,126.67 |
| 2021-09-22 | 3,295 | 3,300 | 3,255 | 3,275 | 21,200 | 1,091.67 |
| 2021-09-21 | 3,230 | 3,325 | 3,200 | 3,270 | 29,500 | 1,090 |
| 2021-09-17 | 3,350 | 3,380 | 3,305 | 3,315 | 12,600 | 1,105 |
| 2021-09-16 | 3,295 | 3,405 | 3,275 | 3,370 | 41,800 | 1,123.33 |
| 2021-09-15 | 3,300 | 3,360 | 3,290 | 3,300 | 28,400 | 1,100 |
| 2021-09-14 | 3,295 | 3,390 | 3,295 | 3,370 | 27,800 | 1,123.33 |
| 2021-09-13 | 3,300 | 3,325 | 3,255 | 3,305 | 18,500 | 1,101.67 |
| 2021-09-10 | 3,300 | 3,345 | 3,175 | 3,315 | 97,600 | 1,105 |
| 2021-09-09 | 3,025 | 3,135 | 3,025 | 3,095 | 25,900 | 1,031.67 |
| 2021-09-08 | 3,015 | 3,070 | 3,015 | 3,065 | 22,200 | 1,021.67 |
| 2021-09-07 | 3,090 | 3,090 | 3,015 | 3,040 | 9,700 | 1,013.33 |
| 2021-09-06 | 3,120 | 3,120 | 3,070 | 3,090 | 10,400 | 1,030 |
| 2021-09-03 | 3,050 | 3,115 | 3,050 | 3,115 | 23,800 | 1,038.33 |
| 2021-09-02 | 3,040 | 3,110 | 3,025 | 3,065 | 35,700 | 1,021.67 |
| 2021-09-01 | 3,055 | 3,065 | 3,005 | 3,060 | 15,400 | 1,020 |
| 2021-08-31 | 3,010 | 3,050 | 2,982 | 3,035 | 16,300 | 1,011.67 |
| 2021-08-30 | 3,000 | 3,040 | 2,987 | 3,005 | 30,300 | 1,001.67 |
| 2021-08-27 | 2,991 | 3,040 | 2,960 | 3,005 | 16,500 | 1,001.67 |
| 2021-08-26 | 2,969 | 3,030 | 2,962 | 2,999 | 33,100 | 999.67 |
| 2021-08-25 | 2,950 | 2,950 | 2,911 | 2,935 | 20,700 | 978.33 |
| 2021-08-24 | 2,947 | 2,948 | 2,914 | 2,931 | 17,000 | 977 |
| 2021-08-23 | 2,865 | 2,940 | 2,863 | 2,929 | 23,600 | 976.33 |
| 2021-08-20 | 2,980 | 2,982 | 2,848 | 2,865 | 44,100 | 955 |
| 2021-08-19 | 3,055 | 3,055 | 2,998 | 2,998 | 21,300 | 999.33 |
| 2021-08-18 | 3,055 | 3,080 | 2,991 | 3,040 | 31,500 | 1,013.33 |
| 2021-08-17 | 3,070 | 3,110 | 3,040 | 3,050 | 20,700 | 1,016.67 |
| 2021-08-16 | 3,100 | 3,145 | 3,060 | 3,080 | 56,000 | 1,026.67 |
| 2021-08-13 | 3,030 | 3,105 | 3,030 | 3,105 | 12,000 | 1,035 |
| 2021-08-12 | 3,050 | 3,075 | 3,030 | 3,050 | 13,800 | 1,016.67 |
| 2021-08-11 | 3,050 | 3,075 | 2,998 | 3,000 | 31,600 | 1,000 |
| 2021-08-10 | 3,000 | 3,125 | 3,000 | 3,080 | 31,100 | 1,026.67 |
| 2021-08-06 | 3,050 | 3,065 | 2,990 | 3,020 | 29,600 | 1,006.67 |
| 2021-08-05 | 3,050 | 3,050 | 3,010 | 3,035 | 13,800 | 1,011.67 |
| 2021-08-04 | 3,020 | 3,065 | 3,020 | 3,050 | 12,000 | 1,016.67 |
| 2021-08-03 | 3,065 | 3,075 | 3,035 | 3,065 | 25,300 | 1,021.67 |
| 2021-08-02 | 3,040 | 3,080 | 3,020 | 3,075 | 7,400 | 1,025 |
| 2021-07-30 | 3,065 | 3,100 | 3,020 | 3,040 | 22,300 | 1,013.33 |
| 2021-07-29 | 3,040 | 3,120 | 3,040 | 3,100 | 14,900 | 1,033.33 |
| 2021-07-28 | 3,155 | 3,155 | 3,010 | 3,040 | 60,800 | 1,013.33 |
| 2021-07-27 | 3,240 | 3,270 | 3,200 | 3,210 | 7,500 | 1,070 |
| 2021-07-26 | 3,195 | 3,280 | 3,190 | 3,250 | 24,400 | 1,083.33 |
| 2021-07-21 | 3,180 | 3,180 | 3,135 | 3,180 | 17,400 | 1,060 |
| 2021-07-20 | 3,100 | 3,135 | 3,050 | 3,115 | 34,600 | 1,038.33 |
| 2021-07-19 | 3,170 | 3,180 | 3,095 | 3,165 | 25,600 | 1,055 |
| 2021-07-16 | 3,220 | 3,230 | 3,180 | 3,200 | 11,400 | 1,066.67 |
| 2021-07-15 | 3,280 | 3,280 | 3,205 | 3,220 | 20,700 | 1,073.33 |
| 2021-07-14 | 3,295 | 3,305 | 3,255 | 3,280 | 20,400 | 1,093.33 |
| 2021-07-13 | 3,275 | 3,305 | 3,240 | 3,300 | 23,500 | 1,100 |
| 2021-07-12 | 3,220 | 3,320 | 3,220 | 3,270 | 43,600 | 1,090 |
| 2021-07-09 | 3,140 | 3,180 | 3,105 | 3,165 | 21,000 | 1,055 |
| 2021-07-08 | 3,145 | 3,195 | 3,105 | 3,190 | 32,400 | 1,063.33 |
| 2021-07-07 | 3,115 | 3,155 | 3,115 | 3,125 | 19,300 | 1,041.67 |
| 2021-07-06 | 3,100 | 3,180 | 3,090 | 3,175 | 21,000 | 1,058.33 |
| 2021-07-05 | 3,100 | 3,170 | 3,050 | 3,080 | 49,200 | 1,026.67 |
| 2021-07-02 | 3,090 | 3,090 | 3,040 | 3,060 | 8,500 | 1,020 |
| 2021-07-01 | 3,135 | 3,135 | 3,040 | 3,065 | 15,100 | 1,021.67 |
| 2021-06-30 | 3,145 | 3,145 | 3,040 | 3,105 | 20,600 | 1,035 |
| 2021-06-29 | 3,135 | 3,180 | 3,105 | 3,145 | 43,200 | 1,048.33 |
| 2021-06-28 | 2,920 | 3,125 | 2,910 | 3,105 | 68,000 | 1,035 |
| 2021-06-25 | 2,868 | 2,890 | 2,837 | 2,890 | 15,000 | 963.33 |
| 2021-06-24 | 2,795 | 2,834 | 2,795 | 2,818 | 8,400 | 939.33 |
| 2021-06-23 | 2,890 | 2,890 | 2,795 | 2,795 | 22,400 | 931.67 |
| 2021-06-22 | 2,888 | 2,915 | 2,864 | 2,865 | 20,600 | 955 |
| 2021-06-21 | 2,810 | 2,846 | 2,795 | 2,838 | 12,100 | 946 |
| 2021-06-18 | 2,804 | 2,832 | 2,774 | 2,823 | 11,200 | 941 |
| 2021-06-17 | 2,779 | 2,810 | 2,750 | 2,784 | 9,900 | 928 |
| 2021-06-16 | 2,781 | 2,803 | 2,772 | 2,779 | 5,100 | 926.33 |
| 2021-06-15 | 2,777 | 2,800 | 2,756 | 2,786 | 20,900 | 928.67 |
| 2021-06-14 | 2,786 | 2,792 | 2,734 | 2,785 | 25,600 | 928.33 |
| 2021-06-11 | 2,816 | 2,840 | 2,786 | 2,799 | 17,900 | 933 |
| 2021-06-10 | 2,811 | 2,822 | 2,808 | 2,817 | 6,600 | 939 |
| 2021-06-09 | 2,810 | 2,816 | 2,744 | 2,811 | 24,400 | 937 |
| 2021-06-08 | 2,810 | 2,821 | 2,790 | 2,810 | 33,300 | 936.67 |
| 2021-06-07 | 2,835 | 2,853 | 2,807 | 2,807 | 11,300 | 935.67 |
| 2021-06-04 | 2,850 | 2,853 | 2,817 | 2,831 | 13,900 | 943.67 |
| 2021-06-03 | 2,880 | 2,881 | 2,821 | 2,834 | 23,300 | 944.67 |
| 2021-06-02 | 2,920 | 2,920 | 2,873 | 2,873 | 13,000 | 957.67 |
| 2021-06-01 | 2,898 | 2,919 | 2,872 | 2,919 | 9,700 | 973 |
| 2021-05-31 | 2,895 | 2,935 | 2,878 | 2,882 | 31,600 | 960.67 |
| 2021-05-28 | 2,890 | 2,900 | 2,871 | 2,895 | 22,200 | 965 |
| 2021-05-27 | 2,821 | 2,866 | 2,806 | 2,852 | 20,600 | 950.67 |
| 2021-05-26 | 2,885 | 2,885 | 2,823 | 2,830 | 23,600 | 943.33 |
| 2021-05-25 | 2,880 | 2,914 | 2,855 | 2,886 | 35,500 | 962 |
| 2021-05-24 | 2,815 | 2,880 | 2,815 | 2,858 | 33,700 | 952.67 |
| 2021-05-21 | 2,788 | 2,831 | 2,754 | 2,802 | 54,300 | 934 |
| 2021-05-20 | 2,760 | 2,819 | 2,760 | 2,789 | 42,600 | 929.67 |
| 2021-05-19 | 2,650 | 2,777 | 2,650 | 2,762 | 44,000 | 920.67 |
| 2021-05-18 | 2,625 | 2,689 | 2,625 | 2,675 | 15,400 | 891.67 |
| 2021-05-17 | 2,739 | 2,748 | 2,576 | 2,603 | 57,900 | 867.67 |
| 2021-05-14 | 2,686 | 2,765 | 2,667 | 2,706 | 166,700 | 902 |
| 2021-05-13 | 2,626 | 2,687 | 2,600 | 2,600 | 53,600 | 866.67 |
| 2021-05-12 | 2,665 | 2,689 | 2,610 | 2,662 | 51,400 | 887.33 |
| 2021-05-11 | 2,679 | 2,679 | 2,633 | 2,665 | 10,800 | 888.33 |
| 2021-05-10 | 2,652 | 2,687 | 2,652 | 2,685 | 18,300 | 895 |
| 2021-05-07 | 2,601 | 2,664 | 2,601 | 2,652 | 14,400 | 884 |
| 2021-05-06 | 2,575 | 2,635 | 2,575 | 2,630 | 11,500 | 876.67 |
| 2021-04-30 | 2,518 | 2,579 | 2,518 | 2,561 | 10,900 | 853.67 |
| 2021-04-28 | 2,590 | 2,590 | 2,515 | 2,515 | 25,800 | 838.33 |
| 2021-04-27 | 2,632 | 2,650 | 2,593 | 2,593 | 21,900 | 864.33 |
| 2021-04-26 | 2,618 | 2,638 | 2,589 | 2,632 | 16,500 | 877.33 |
| 2021-04-23 | 2,642 | 2,642 | 2,619 | 2,619 | 8,800 | 873 |
| 2021-04-22 | 2,650 | 2,661 | 2,621 | 2,653 | 18,500 | 884.33 |
| 2021-04-21 | 2,620 | 2,635 | 2,578 | 2,633 | 39,600 | 877.67 |
| 2021-04-20 | 2,638 | 2,688 | 2,627 | 2,670 | 39,900 | 890 |
| 2021-04-19 | 2,665 | 2,680 | 2,649 | 2,663 | 11,200 | 887.67 |
| 2021-04-16 | 2,675 | 2,675 | 2,636 | 2,640 | 11,700 | 880 |
| 2021-04-15 | 2,630 | 2,679 | 2,630 | 2,666 | 13,300 | 888.67 |
| 2021-04-14 | 2,681 | 2,682 | 2,640 | 2,640 | 16,200 | 880 |
| 2021-04-13 | 2,660 | 2,688 | 2,655 | 2,681 | 23,200 | 893.67 |
| 2021-04-12 | 2,639 | 2,672 | 2,630 | 2,651 | 11,300 | 883.67 |
| 2021-04-09 | 2,635 | 2,662 | 2,622 | 2,648 | 17,900 | 882.67 |
| 2021-04-08 | 2,671 | 2,671 | 2,614 | 2,665 | 22,500 | 888.33 |
| 2021-04-07 | 2,670 | 2,709 | 2,657 | 2,664 | 19,200 | 888 |
| 2021-04-06 | 2,689 | 2,725 | 2,629 | 2,651 | 27,800 | 883.67 |
| 2021-04-05 | 2,606 | 2,690 | 2,598 | 2,690 | 45,400 | 896.67 |
| 2021-04-02 | 2,587 | 2,638 | 2,585 | 2,605 | 41,600 | 868.33 |
| 2021-04-01 | 2,726 | 2,741 | 2,569 | 2,586 | 86,400 | 862 |
| 2021-03-31 | 2,725 | 2,734 | 2,696 | 2,719 | 18,500 | 906.33 |
| 2021-03-30 | 2,671 | 2,742 | 2,671 | 2,725 | 35,000 | 908.33 |
| 2021-03-29 | 2,725 | 2,732 | 2,700 | 2,730 | 37,400 | 910 |
| 2021-03-26 | 2,732 | 2,741 | 2,680 | 2,702 | 46,200 | 900.67 |
| 2021-03-25 | 2,693 | 2,737 | 2,691 | 2,728 | 35,300 | 909.33 |
| 2021-03-24 | 2,682 | 2,720 | 2,660 | 2,671 | 48,900 | 890.33 |
| 2021-03-23 | 2,697 | 2,779 | 2,678 | 2,732 | 52,900 | 910.67 |
| 2021-03-22 | 2,637 | 2,697 | 2,637 | 2,647 | 28,600 | 882.33 |
| 2021-03-19 | 2,598 | 2,620 | 2,593 | 2,620 | 23,200 | 873.33 |
| 2021-03-18 | 2,559 | 2,605 | 2,559 | 2,598 | 21,000 | 866 |
| 2021-03-17 | 2,536 | 2,566 | 2,533 | 2,559 | 19,000 | 853 |
| 2021-03-16 | 2,589 | 2,620 | 2,540 | 2,554 | 37,600 | 851.33 |
| 2021-03-15 | 2,538 | 2,580 | 2,533 | 2,573 | 29,200 | 857.67 |
| 2021-03-12 | 2,548 | 2,550 | 2,516 | 2,516 | 26,500 | 838.67 |
| 2021-03-11 | 2,489 | 2,520 | 2,465 | 2,520 | 34,700 | 840 |
| 2021-03-10 | 2,470 | 2,486 | 2,440 | 2,481 | 16,900 | 827 |
| 2021-03-09 | 2,433 | 2,490 | 2,410 | 2,432 | 48,400 | 810.67 |
| 2021-03-08 | 2,345 | 2,449 | 2,339 | 2,433 | 75,600 | 811 |
| 2021-03-05 | 2,284 | 2,305 | 2,257 | 2,295 | 31,100 | 765 |
| 2021-03-04 | 2,268 | 2,306 | 2,260 | 2,284 | 27,400 | 761.33 |
| 2021-03-03 | 2,267 | 2,274 | 2,244 | 2,257 | 7,200 | 752.33 |
| 2021-03-02 | 2,299 | 2,299 | 2,238 | 2,265 | 15,400 | 755 |
| 2021-03-01 | 2,230 | 2,280 | 2,223 | 2,277 | 33,800 | 759 |
| 2021-02-26 | 2,244 | 2,253 | 2,202 | 2,229 | 30,600 | 743 |
| 2021-02-25 | 2,284 | 2,305 | 2,269 | 2,275 | 22,200 | 758.33 |
| 2021-02-24 | 2,300 | 2,346 | 2,255 | 2,270 | 37,000 | 756.67 |
| 2021-02-22 | 2,279 | 2,290 | 2,255 | 2,284 | 16,500 | 761.33 |
| 2021-02-19 | 2,251 | 2,265 | 2,224 | 2,244 | 32,400 | 748 |
| 2021-02-18 | 2,309 | 2,335 | 2,275 | 2,286 | 35,400 | 762 |
| 2021-02-17 | 2,262 | 2,347 | 2,262 | 2,317 | 71,800 | 772.33 |
| 2021-02-16 | 2,236 | 2,300 | 2,224 | 2,283 | 109,000 | 761 |
| 2021-02-15 | 2,235 | 2,260 | 2,190 | 2,259 | 110,600 | 753 |
| 2021-02-12 | 2,300 | 2,300 | 2,131 | 2,220 | 198,200 | 740 |
| 2021-02-10 | 1,973 | 1,973 | 1,934 | 1,957 | 15,300 | 652.33 |
| 2021-02-09 | 1,945 | 1,972 | 1,941 | 1,951 | 16,900 | 650.33 |
| 2021-02-08 | 1,930 | 1,960 | 1,927 | 1,938 | 17,600 | 646 |
| 2021-02-05 | 1,904 | 1,931 | 1,904 | 1,915 | 5,600 | 638.33 |
| 2021-02-04 | 1,905 | 1,929 | 1,898 | 1,912 | 13,900 | 637.33 |
| 2021-02-03 | 1,897 | 1,916 | 1,878 | 1,900 | 17,000 | 633.33 |
| 2021-02-02 | 1,884 | 1,897 | 1,857 | 1,897 | 7,000 | 632.33 |
| 2021-02-01 | 1,820 | 1,875 | 1,820 | 1,854 | 14,000 | 618 |
| 2021-01-29 | 1,870 | 1,909 | 1,836 | 1,847 | 28,700 | 615.67 |
| 2021-01-28 | 1,887 | 1,906 | 1,846 | 1,865 | 17,500 | 621.67 |
| 2021-01-27 | 1,920 | 1,937 | 1,899 | 1,899 | 7,700 | 633 |
| 2021-01-26 | 1,936 | 1,950 | 1,909 | 1,909 | 9,800 | 636.33 |
| 2021-01-25 | 1,931 | 1,963 | 1,924 | 1,936 | 20,300 | 645.33 |
| 2021-01-22 | 1,896 | 1,937 | 1,889 | 1,925 | 24,400 | 641.67 |
| 2021-01-21 | 1,849 | 1,923 | 1,849 | 1,906 | 46,100 | 635.33 |
| 2021-01-20 | 1,875 | 1,876 | 1,836 | 1,849 | 9,000 | 616.33 |
| 2021-01-19 | 1,860 | 1,885 | 1,840 | 1,875 | 29,600 | 625 |
| 2021-01-18 | 1,839 | 1,872 | 1,838 | 1,870 | 10,900 | 623.33 |
| 2021-01-15 | 1,880 | 1,880 | 1,843 | 1,860 | 11,500 | 620 |
| 2021-01-14 | 1,870 | 1,890 | 1,861 | 1,861 | 15,900 | 620.33 |
| 2021-01-13 | 1,850 | 1,886 | 1,849 | 1,857 | 26,700 | 619 |
| 2021-01-12 | 1,829 | 1,865 | 1,824 | 1,850 | 17,500 | 616.67 |
| 2021-01-08 | 1,836 | 1,857 | 1,825 | 1,829 | 25,400 | 609.67 |
| 2021-01-07 | 1,820 | 1,847 | 1,820 | 1,831 | 15,600 | 610.33 |
| 2021-01-06 | 1,803 | 1,853 | 1,803 | 1,819 | 21,500 | 606.33 |
| 2021-01-05 | 1,803 | 1,827 | 1,783 | 1,803 | 21,000 | 601 |
| 2021-01-04 | 1,800 | 1,815 | 1,780 | 1,803 | 16,900 | 601 |
分割・併合履歴 ： [2022-06-29]1株→3株
