5699 (株)イボキン 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 | 1,818 | 1,859 | 1,801 | 1,834 | 27,800 | 1,834 |
| 2021-12-29 | 1,850 | 1,950 | 1,800 | 1,846 | 19,300 | 1,846 |
| 2021-12-28 | 3,740 | 3,830 | 3,725 | 3,770 | 17,900 | 1,885 |
| 2021-12-27 | 3,765 | 3,830 | 3,730 | 3,755 | 19,900 | 1,877.50 |
| 2021-12-24 | 3,860 | 3,910 | 3,820 | 3,835 | 19,600 | 1,917.50 |
| 2021-12-23 | 3,930 | 3,945 | 3,835 | 3,880 | 12,600 | 1,940 |
| 2021-12-22 | 3,815 | 3,940 | 3,815 | 3,840 | 23,800 | 1,920 |
| 2021-12-21 | 4,080 | 4,080 | 3,825 | 3,880 | 21,800 | 1,940 |
| 2021-12-20 | 3,920 | 4,005 | 3,815 | 3,820 | 35,600 | 1,910 |
| 2021-12-17 | 4,120 | 4,165 | 3,975 | 4,020 | 32,500 | 2,010 |
| 2021-12-16 | 4,335 | 4,350 | 4,160 | 4,210 | 21,400 | 2,105 |
| 2021-12-15 | 4,300 | 4,395 | 4,145 | 4,250 | 24,100 | 2,125 |
| 2021-12-14 | 4,335 | 4,400 | 4,220 | 4,310 | 18,600 | 2,155 |
| 2021-12-13 | 4,480 | 4,515 | 4,250 | 4,400 | 30,200 | 2,200 |
| 2021-12-10 | 4,645 | 4,645 | 4,470 | 4,470 | 17,600 | 2,235 |
| 2021-12-09 | 4,740 | 4,830 | 4,620 | 4,645 | 13,800 | 2,322.50 |
| 2021-12-08 | 4,895 | 4,900 | 4,710 | 4,735 | 11,900 | 2,367.50 |
| 2021-12-07 | 4,695 | 4,790 | 4,660 | 4,725 | 7,800 | 2,362.50 |
| 2021-12-06 | 4,795 | 4,795 | 4,555 | 4,660 | 13,700 | 2,330 |
| 2021-12-03 | 4,515 | 4,720 | 4,480 | 4,655 | 24,500 | 2,327.50 |
| 2021-12-02 | 4,545 | 4,605 | 4,465 | 4,500 | 21,700 | 2,250 |
| 2021-12-01 | 4,715 | 4,785 | 4,525 | 4,650 | 25,800 | 2,325 |
| 2021-11-30 | 4,810 | 4,960 | 4,710 | 4,710 | 20,600 | 2,355 |
| 2021-11-29 | 4,790 | 5,090 | 4,710 | 4,800 | 35,500 | 2,400 |
| 2021-11-26 | 5,300 | 5,300 | 5,030 | 5,030 | 22,500 | 2,515 |
| 2021-11-25 | 5,380 | 5,380 | 5,150 | 5,200 | 15,500 | 2,600 |
| 2021-11-24 | 5,410 | 5,410 | 5,250 | 5,380 | 19,300 | 2,690 |
| 2021-11-22 | 5,090 | 5,490 | 5,070 | 5,420 | 42,600 | 2,710 |
| 2021-11-19 | 5,300 | 5,390 | 5,020 | 5,100 | 34,900 | 2,550 |
| 2021-11-18 | 5,250 | 5,340 | 5,110 | 5,290 | 22,400 | 2,645 |
| 2021-11-17 | 5,460 | 5,490 | 5,240 | 5,280 | 33,800 | 2,640 |
| 2021-11-16 | 5,630 | 5,630 | 5,440 | 5,490 | 33,400 | 2,745 |
| 2021-11-15 | 5,720 | 5,910 | 5,380 | 5,650 | 87,800 | 2,825 |
| 2021-11-12 | 5,640 | 5,940 | 5,610 | 5,780 | 74,700 | 2,890 |
| 2021-11-11 | 5,460 | 5,650 | 5,430 | 5,520 | 28,400 | 2,760 |
| 2021-11-10 | 5,430 | 5,540 | 5,370 | 5,420 | 25,200 | 2,710 |
| 2021-11-09 | 5,650 | 5,760 | 5,450 | 5,500 | 42,000 | 2,750 |
| 2021-11-08 | 5,920 | 5,970 | 5,550 | 5,580 | 75,600 | 2,790 |
| 2021-11-05 | 6,050 | 6,100 | 5,910 | 5,980 | 27,600 | 2,990 |
| 2021-11-04 | 6,230 | 6,250 | 5,910 | 6,050 | 59,700 | 3,025 |
| 2021-11-02 | 6,350 | 6,440 | 6,230 | 6,230 | 27,100 | 3,115 |
| 2021-11-01 | 6,520 | 6,540 | 6,230 | 6,250 | 54,300 | 3,125 |
| 2021-10-29 | 6,110 | 6,400 | 6,100 | 6,320 | 40,000 | 3,160 |
| 2021-10-28 | 5,980 | 6,150 | 5,940 | 6,090 | 21,800 | 3,045 |
| 2021-10-27 | 6,160 | 6,160 | 5,870 | 6,070 | 59,600 | 3,035 |
| 2021-10-26 | 6,290 | 6,300 | 6,120 | 6,200 | 31,800 | 3,100 |
| 2021-10-25 | 6,010 | 6,420 | 6,000 | 6,120 | 54,000 | 3,060 |
| 2021-10-22 | 6,240 | 6,400 | 6,090 | 6,110 | 50,600 | 3,055 |
| 2021-10-21 | 6,430 | 6,520 | 6,100 | 6,240 | 72,300 | 3,120 |
| 2021-10-20 | 6,530 | 6,690 | 6,400 | 6,460 | 65,500 | 3,230 |
| 2021-10-19 | 6,590 | 6,770 | 6,480 | 6,610 | 78,500 | 3,305 |
| 2021-10-18 | 6,330 | 6,760 | 6,100 | 6,680 | 115,400 | 3,340 |
| 2021-10-15 | 6,310 | 6,570 | 6,180 | 6,230 | 84,300 | 3,115 |
| 2021-10-14 | 6,160 | 6,460 | 5,970 | 6,090 | 72,700 | 3,045 |
| 2021-10-13 | 6,330 | 6,550 | 6,040 | 6,190 | 115,700 | 3,095 |
| 2021-10-12 | 6,250 | 6,520 | 6,120 | 6,390 | 127,700 | 3,195 |
| 2021-10-11 | 5,680 | 6,260 | 5,580 | 6,240 | 140,100 | 3,120 |
| 2021-10-08 | 5,350 | 5,640 | 5,260 | 5,480 | 58,800 | 2,740 |
| 2021-10-07 | 5,280 | 5,510 | 5,130 | 5,250 | 59,400 | 2,625 |
| 2021-10-06 | 5,890 | 5,890 | 5,340 | 5,380 | 82,700 | 2,690 |
| 2021-10-05 | 5,480 | 5,740 | 5,240 | 5,690 | 79,300 | 2,845 |
| 2021-10-04 | 5,940 | 6,070 | 5,520 | 5,580 | 120,600 | 2,790 |
| 2021-10-01 | 5,410 | 5,770 | 5,340 | 5,540 | 82,400 | 2,770 |
| 2021-09-30 | 5,500 | 5,570 | 5,150 | 5,310 | 58,200 | 2,655 |
| 2021-09-29 | 5,400 | 5,690 | 5,400 | 5,580 | 32,700 | 2,790 |
| 2021-09-28 | 5,520 | 5,700 | 5,210 | 5,550 | 68,900 | 2,775 |
| 2021-09-27 | 5,200 | 5,770 | 5,200 | 5,650 | 147,400 | 2,825 |
| 2021-09-24 | 4,940 | 5,140 | 4,855 | 5,120 | 81,500 | 2,560 |
| 2021-09-22 | 4,830 | 4,930 | 4,670 | 4,800 | 55,200 | 2,400 |
| 2021-09-21 | 4,470 | 4,830 | 4,405 | 4,765 | 59,100 | 2,382.50 |
| 2021-09-17 | 4,480 | 4,685 | 4,480 | 4,605 | 43,100 | 2,302.50 |
| 2021-09-16 | 4,685 | 4,685 | 4,395 | 4,495 | 50,600 | 2,247.50 |
| 2021-09-15 | 4,590 | 4,730 | 4,550 | 4,725 | 19,300 | 2,362.50 |
| 2021-09-14 | 4,750 | 4,765 | 4,545 | 4,640 | 37,500 | 2,320 |
| 2021-09-13 | 4,570 | 4,765 | 4,555 | 4,700 | 56,900 | 2,350 |
| 2021-09-10 | 4,415 | 4,495 | 4,355 | 4,490 | 28,400 | 2,245 |
| 2021-09-09 | 4,340 | 4,530 | 4,340 | 4,395 | 39,700 | 2,197.50 |
| 2021-09-08 | 4,085 | 4,390 | 4,075 | 4,355 | 74,300 | 2,177.50 |
| 2021-09-07 | 4,260 | 4,260 | 4,015 | 4,015 | 54,800 | 2,007.50 |
| 2021-09-06 | 4,290 | 4,355 | 4,200 | 4,260 | 35,200 | 2,130 |
| 2021-09-03 | 4,385 | 4,440 | 4,255 | 4,290 | 44,300 | 2,145 |
| 2021-09-02 | 4,545 | 4,545 | 4,320 | 4,385 | 43,200 | 2,192.50 |
| 2021-09-01 | 4,250 | 4,525 | 4,250 | 4,475 | 96,700 | 2,237.50 |
| 2021-08-31 | 4,150 | 4,250 | 4,130 | 4,140 | 20,700 | 2,070 |
| 2021-08-30 | 4,120 | 4,245 | 4,105 | 4,190 | 49,400 | 2,095 |
| 2021-08-27 | 4,010 | 4,110 | 3,905 | 4,050 | 26,600 | 2,025 |
| 2021-08-26 | 4,060 | 4,125 | 4,010 | 4,010 | 24,700 | 2,005 |
| 2021-08-25 | 3,920 | 4,080 | 3,920 | 3,990 | 36,200 | 1,995 |
| 2021-08-24 | 3,820 | 3,925 | 3,770 | 3,890 | 22,500 | 1,945 |
| 2021-08-23 | 3,695 | 3,895 | 3,695 | 3,820 | 17,900 | 1,910 |
| 2021-08-20 | 3,725 | 3,810 | 3,600 | 3,675 | 29,100 | 1,837.50 |
| 2021-08-19 | 3,845 | 3,955 | 3,760 | 3,760 | 20,900 | 1,880 |
| 2021-08-18 | 3,750 | 3,920 | 3,710 | 3,870 | 39,700 | 1,935 |
| 2021-08-17 | 3,955 | 3,955 | 3,725 | 3,750 | 48,100 | 1,875 |
| 2021-08-16 | 4,030 | 4,095 | 3,840 | 3,960 | 60,300 | 1,980 |
| 2021-08-13 | 4,030 | 4,100 | 3,920 | 3,970 | 53,500 | 1,985 |
| 2021-08-12 | 4,190 | 4,365 | 3,885 | 4,035 | 185,100 | 2,017.50 |
| 2021-08-11 | 4,595 | 4,670 | 4,280 | 4,415 | 124,000 | 2,207.50 |
| 2021-08-10 | 4,330 | 4,650 | 4,300 | 4,540 | 68,700 | 2,270 |
| 2021-08-06 | 4,205 | 4,400 | 4,185 | 4,330 | 36,200 | 2,165 |
| 2021-08-05 | 4,415 | 4,430 | 4,185 | 4,220 | 65,800 | 2,110 |
| 2021-08-04 | 4,610 | 4,750 | 4,405 | 4,480 | 46,500 | 2,240 |
| 2021-08-03 | 4,500 | 4,710 | 4,490 | 4,585 | 43,800 | 2,292.50 |
| 2021-08-02 | 4,530 | 4,630 | 4,415 | 4,535 | 63,500 | 2,267.50 |
| 2021-07-30 | 4,730 | 4,805 | 4,600 | 4,680 | 54,500 | 2,340 |
| 2021-07-29 | 4,855 | 4,920 | 4,600 | 4,800 | 79,000 | 2,400 |
| 2021-07-28 | 4,905 | 5,120 | 4,765 | 4,855 | 198,700 | 2,427.50 |
| 2021-07-27 | 4,480 | 4,805 | 4,430 | 4,765 | 152,800 | 2,382.50 |
| 2021-07-26 | 4,270 | 4,465 | 4,245 | 4,360 | 82,000 | 2,180 |
| 2021-07-21 | 4,150 | 4,150 | 4,005 | 4,110 | 44,700 | 2,055 |
| 2021-07-20 | 4,260 | 4,280 | 3,960 | 4,040 | 104,200 | 2,020 |
| 2021-07-19 | 4,030 | 4,475 | 4,015 | 4,330 | 233,200 | 2,165 |
| 2021-07-16 | 3,890 | 4,035 | 3,855 | 4,020 | 58,400 | 2,010 |
| 2021-07-15 | 3,890 | 3,940 | 3,760 | 3,915 | 26,300 | 1,957.50 |
| 2021-07-14 | 3,895 | 3,950 | 3,785 | 3,895 | 32,900 | 1,947.50 |
| 2021-07-13 | 3,815 | 3,970 | 3,780 | 3,905 | 39,500 | 1,952.50 |
| 2021-07-12 | 3,810 | 3,885 | 3,740 | 3,815 | 30,800 | 1,907.50 |
| 2021-07-09 | 3,575 | 3,825 | 3,560 | 3,810 | 34,800 | 1,905 |
| 2021-07-08 | 3,740 | 3,780 | 3,565 | 3,645 | 50,800 | 1,822.50 |
| 2021-07-07 | 3,875 | 4,085 | 3,760 | 3,810 | 69,100 | 1,905 |
| 2021-07-06 | 3,610 | 3,955 | 3,605 | 3,955 | 67,100 | 1,977.50 |
| 2021-07-05 | 3,680 | 3,680 | 3,475 | 3,605 | 63,400 | 1,802.50 |
| 2021-07-02 | 3,675 | 3,720 | 3,535 | 3,690 | 39,300 | 1,845 |
| 2021-07-01 | 3,865 | 3,865 | 3,620 | 3,670 | 68,100 | 1,835 |
| 2021-06-30 | 4,035 | 4,035 | 3,785 | 3,905 | 57,000 | 1,952.50 |
| 2021-06-29 | 4,180 | 4,285 | 3,950 | 4,035 | 85,300 | 2,017.50 |
| 2021-06-28 | 3,935 | 4,235 | 3,935 | 4,180 | 75,000 | 2,090 |
| 2021-06-25 | 3,810 | 3,970 | 3,735 | 3,935 | 25,600 | 1,967.50 |
| 2021-06-24 | 3,900 | 4,020 | 3,715 | 3,750 | 55,700 | 1,875 |
| 2021-06-23 | 3,695 | 3,865 | 3,695 | 3,835 | 38,100 | 1,917.50 |
| 2021-06-22 | 3,695 | 3,745 | 3,550 | 3,635 | 32,600 | 1,817.50 |
| 2021-06-21 | 3,435 | 3,625 | 3,420 | 3,625 | 28,100 | 1,812.50 |
| 2021-06-18 | 3,785 | 3,825 | 3,375 | 3,575 | 107,300 | 1,787.50 |
| 2021-06-17 | 3,510 | 3,870 | 3,510 | 3,785 | 71,700 | 1,892.50 |
| 2021-06-16 | 3,420 | 3,645 | 3,385 | 3,580 | 45,400 | 1,790 |
| 2021-06-15 | 3,275 | 3,420 | 3,275 | 3,395 | 39,500 | 1,697.50 |
| 2021-06-14 | 3,180 | 3,340 | 3,130 | 3,295 | 36,700 | 1,647.50 |
| 2021-06-11 | 3,220 | 3,220 | 3,090 | 3,180 | 25,900 | 1,590 |
| 2021-06-10 | 3,030 | 3,225 | 3,000 | 3,190 | 33,200 | 1,595 |
| 2021-06-09 | 2,959 | 3,085 | 2,926 | 3,030 | 27,100 | 1,515 |
| 2021-06-08 | 2,946 | 3,015 | 2,946 | 2,960 | 13,200 | 1,480 |
| 2021-06-07 | 3,040 | 3,095 | 2,961 | 3,010 | 52,000 | 1,505 |
| 2021-06-04 | 2,837 | 2,917 | 2,785 | 2,836 | 54,300 | 1,418 |
| 2021-06-03 | 2,757 | 2,838 | 2,753 | 2,837 | 58,000 | 1,418.50 |
| 2021-06-02 | 2,600 | 2,621 | 2,594 | 2,607 | 4,300 | 1,303.50 |
| 2021-06-01 | 2,615 | 2,622 | 2,600 | 2,607 | 2,600 | 1,303.50 |
| 2021-05-31 | 2,647 | 2,664 | 2,640 | 2,640 | 4,900 | 1,320 |
| 2021-05-28 | 2,640 | 2,646 | 2,603 | 2,646 | 4,300 | 1,323 |
| 2021-05-27 | 2,616 | 2,616 | 2,572 | 2,600 | 6,200 | 1,300 |
| 2021-05-26 | 2,702 | 2,702 | 2,611 | 2,619 | 12,400 | 1,309.50 |
| 2021-05-25 | 2,699 | 2,739 | 2,699 | 2,702 | 5,800 | 1,351 |
| 2021-05-24 | 2,760 | 2,760 | 2,680 | 2,720 | 13,400 | 1,360 |
| 2021-05-21 | 2,709 | 2,730 | 2,650 | 2,730 | 13,700 | 1,365 |
| 2021-05-20 | 2,600 | 2,728 | 2,597 | 2,709 | 23,200 | 1,354.50 |
| 2021-05-19 | 2,555 | 2,688 | 2,555 | 2,588 | 23,300 | 1,294 |
| 2021-05-18 | 2,673 | 2,696 | 2,616 | 2,627 | 30,100 | 1,313.50 |
| 2021-05-17 | 2,755 | 2,760 | 2,517 | 2,750 | 113,700 | 1,375 |
| 2021-05-14 | 2,396 | 2,414 | 2,386 | 2,405 | 10,200 | 1,202.50 |
| 2021-05-13 | 2,371 | 2,384 | 2,350 | 2,384 | 2,800 | 1,192 |
| 2021-05-12 | 2,410 | 2,412 | 2,380 | 2,385 | 3,500 | 1,192.50 |
| 2021-05-11 | 2,405 | 2,415 | 2,388 | 2,390 | 4,300 | 1,195 |
| 2021-05-10 | 2,420 | 2,433 | 2,410 | 2,412 | 7,500 | 1,206 |
| 2021-05-07 | 2,360 | 2,398 | 2,355 | 2,396 | 1,200 | 1,198 |
| 2021-05-06 | 2,348 | 2,350 | 2,344 | 2,345 | 2,400 | 1,172.50 |
| 2021-04-30 | 2,316 | 2,344 | 2,316 | 2,316 | 1,600 | 1,158 |
| 2021-04-28 | 2,330 | 2,330 | 2,298 | 2,328 | 3,000 | 1,164 |
| 2021-04-27 | 2,398 | 2,398 | 2,330 | 2,334 | 2,100 | 1,167 |
| 2021-04-26 | 2,302 | 2,370 | 2,300 | 2,370 | 2,900 | 1,185 |
| 2021-04-23 | 2,352 | 2,352 | 2,300 | 2,314 | 4,300 | 1,157 |
| 2021-04-22 | 2,366 | 2,366 | 2,338 | 2,364 | 4,600 | 1,182 |
| 2021-04-21 | 2,348 | 2,350 | 2,300 | 2,350 | 5,200 | 1,175 |
| 2021-04-20 | 2,431 | 2,432 | 2,357 | 2,364 | 8,800 | 1,182 |
| 2021-04-19 | 2,479 | 2,479 | 2,431 | 2,431 | 3,300 | 1,215.50 |
| 2021-04-16 | 2,478 | 2,480 | 2,457 | 2,464 | 6,200 | 1,232 |
| 2021-04-15 | 2,451 | 2,475 | 2,450 | 2,472 | 9,900 | 1,236 |
| 2021-04-14 | 2,450 | 2,450 | 2,430 | 2,445 | 3,500 | 1,222.50 |
| 2021-04-13 | 2,403 | 2,480 | 2,395 | 2,436 | 20,600 | 1,218 |
| 2021-04-12 | 2,390 | 2,400 | 2,378 | 2,383 | 2,700 | 1,191.50 |
| 2021-04-09 | 2,374 | 2,394 | 2,370 | 2,390 | 2,500 | 1,195 |
| 2021-04-08 | 2,395 | 2,395 | 2,374 | 2,374 | 1,000 | 1,187 |
| 2021-04-07 | 2,375 | 2,396 | 2,371 | 2,396 | 2,600 | 1,198 |
| 2021-04-06 | 2,390 | 2,390 | 2,382 | 2,382 | 2,700 | 1,191 |
| 2021-04-05 | 2,398 | 2,418 | 2,370 | 2,396 | 4,500 | 1,198 |
| 2021-04-02 | 2,414 | 2,414 | 2,382 | 2,401 | 3,100 | 1,200.50 |
| 2021-04-01 | 2,372 | 2,419 | 2,372 | 2,413 | 11,200 | 1,206.50 |
| 2021-03-31 | 2,339 | 2,373 | 2,339 | 2,372 | 1,900 | 1,186 |
| 2021-03-30 | 2,355 | 2,355 | 2,337 | 2,337 | 1,100 | 1,168.50 |
| 2021-03-29 | 2,379 | 2,409 | 2,340 | 2,352 | 7,600 | 1,176 |
| 2021-03-26 | 2,298 | 2,342 | 2,288 | 2,329 | 3,000 | 1,164.50 |
| 2021-03-25 | 2,320 | 2,322 | 2,280 | 2,298 | 4,100 | 1,149 |
| 2021-03-24 | 2,361 | 2,361 | 2,280 | 2,310 | 6,300 | 1,155 |
| 2021-03-23 | 2,400 | 2,400 | 2,367 | 2,379 | 4,100 | 1,189.50 |
| 2021-03-22 | 2,398 | 2,450 | 2,369 | 2,380 | 11,900 | 1,190 |
| 2021-03-19 | 2,351 | 2,387 | 2,335 | 2,386 | 9,900 | 1,193 |
| 2021-03-18 | 2,319 | 2,334 | 2,302 | 2,313 | 2,800 | 1,156.50 |
| 2021-03-17 | 2,339 | 2,342 | 2,314 | 2,314 | 1,300 | 1,157 |
| 2021-03-16 | 2,314 | 2,341 | 2,307 | 2,330 | 1,700 | 1,165 |
| 2021-03-15 | 2,306 | 2,329 | 2,298 | 2,306 | 3,600 | 1,153 |
| 2021-03-12 | 2,256 | 2,324 | 2,256 | 2,307 | 6,900 | 1,153.50 |
| 2021-03-11 | 2,300 | 2,301 | 2,251 | 2,251 | 7,200 | 1,125.50 |
| 2021-03-10 | 2,280 | 2,304 | 2,271 | 2,284 | 3,000 | 1,142 |
| 2021-03-09 | 2,278 | 2,308 | 2,278 | 2,285 | 1,300 | 1,142.50 |
| 2021-03-08 | 2,335 | 2,335 | 2,261 | 2,280 | 2,200 | 1,140 |
| 2021-03-05 | 2,310 | 2,312 | 2,255 | 2,309 | 3,600 | 1,154.50 |
| 2021-03-04 | 2,362 | 2,368 | 2,283 | 2,331 | 5,700 | 1,165.50 |
| 2021-03-03 | 2,358 | 2,358 | 2,309 | 2,356 | 6,500 | 1,178 |
| 2021-03-02 | 2,396 | 2,396 | 2,349 | 2,358 | 4,500 | 1,179 |
| 2021-03-01 | 2,400 | 2,402 | 2,345 | 2,396 | 6,400 | 1,198 |
| 2021-02-26 | 2,330 | 2,395 | 2,280 | 2,395 | 9,700 | 1,197.50 |
| 2021-02-25 | 2,413 | 2,413 | 2,328 | 2,370 | 9,700 | 1,185 |
| 2021-02-24 | 2,339 | 2,430 | 2,330 | 2,363 | 20,500 | 1,181.50 |
| 2021-02-22 | 2,220 | 2,300 | 2,218 | 2,298 | 10,200 | 1,149 |
| 2021-02-19 | 2,236 | 2,264 | 2,177 | 2,214 | 12,300 | 1,107 |
| 2021-02-18 | 2,320 | 2,320 | 2,242 | 2,245 | 8,600 | 1,122.50 |
| 2021-02-17 | 2,327 | 2,327 | 2,278 | 2,318 | 7,900 | 1,159 |
| 2021-02-16 | 2,283 | 2,370 | 2,283 | 2,327 | 13,200 | 1,163.50 |
| 2021-02-15 | 2,212 | 2,350 | 2,212 | 2,296 | 26,100 | 1,148 |
| 2021-02-12 | 2,385 | 2,450 | 2,369 | 2,412 | 17,900 | 1,206 |
| 2021-02-10 | 2,388 | 2,388 | 2,355 | 2,383 | 4,500 | 1,191.50 |
| 2021-02-09 | 2,398 | 2,398 | 2,319 | 2,361 | 11,700 | 1,180.50 |
| 2021-02-08 | 2,300 | 2,359 | 2,300 | 2,359 | 7,400 | 1,179.50 |
| 2021-02-05 | 2,325 | 2,331 | 2,287 | 2,290 | 10,300 | 1,145 |
| 2021-02-04 | 2,393 | 2,393 | 2,307 | 2,317 | 11,800 | 1,158.50 |
| 2021-02-03 | 2,426 | 2,442 | 2,370 | 2,383 | 8,700 | 1,191.50 |
| 2021-02-02 | 2,377 | 2,426 | 2,342 | 2,395 | 12,400 | 1,197.50 |
| 2021-02-01 | 2,297 | 2,350 | 2,280 | 2,327 | 10,400 | 1,163.50 |
| 2021-01-29 | 2,451 | 2,467 | 2,302 | 2,335 | 23,500 | 1,167.50 |
| 2021-01-28 | 2,451 | 2,538 | 2,451 | 2,456 | 12,700 | 1,228 |
| 2021-01-27 | 2,555 | 2,565 | 2,477 | 2,501 | 14,300 | 1,250.50 |
| 2021-01-26 | 2,554 | 2,604 | 2,534 | 2,560 | 12,100 | 1,280 |
| 2021-01-25 | 2,500 | 2,620 | 2,453 | 2,593 | 21,700 | 1,296.50 |
| 2021-01-22 | 2,564 | 2,597 | 2,505 | 2,509 | 33,700 | 1,254.50 |
| 2021-01-21 | 2,638 | 2,746 | 2,608 | 2,649 | 63,500 | 1,324.50 |
| 2021-01-20 | 2,563 | 2,812 | 2,500 | 2,777 | 104,200 | 1,388.50 |
| 2021-01-19 | 2,435 | 2,835 | 2,375 | 2,613 | 413,500 | 1,306.50 |
| 2021-01-18 | 2,233 | 2,388 | 2,233 | 2,335 | 16,500 | 1,167.50 |
| 2021-01-15 | 2,259 | 2,271 | 2,225 | 2,233 | 6,900 | 1,116.50 |
| 2021-01-14 | 2,365 | 2,370 | 2,273 | 2,273 | 11,500 | 1,136.50 |
| 2021-01-13 | 2,425 | 2,427 | 2,346 | 2,364 | 14,300 | 1,182 |
| 2021-01-12 | 2,429 | 2,429 | 2,333 | 2,400 | 14,400 | 1,200 |
| 2021-01-08 | 2,400 | 2,459 | 2,366 | 2,417 | 22,100 | 1,208.50 |
| 2021-01-07 | 2,294 | 2,376 | 2,289 | 2,359 | 19,000 | 1,179.50 |
| 2021-01-06 | 2,379 | 2,400 | 2,235 | 2,244 | 25,300 | 1,122 |
| 2021-01-05 | 2,200 | 2,250 | 2,183 | 2,190 | 6,900 | 1,095 |
| 2021-01-04 | 2,227 | 2,266 | 2,169 | 2,200 | 18,700 | 1,100 |
分割・併合履歴 ： [2021-12-29]1株→2株
