5724 (株)アサカ理研 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 | 1,156 | 1,189 | 1,151 | 1,183 | 11,300 | 1,183 |
| 2021-12-29 | 1,134 | 1,195 | 1,129 | 1,190 | 31,100 | 1,190 |
| 2021-12-28 | 1,129 | 1,145 | 1,103 | 1,123 | 31,600 | 1,123 |
| 2021-12-27 | 1,119 | 1,165 | 1,081 | 1,121 | 57,000 | 1,121 |
| 2021-12-24 | 1,137 | 1,147 | 1,118 | 1,119 | 13,100 | 1,119 |
| 2021-12-23 | 1,151 | 1,165 | 1,129 | 1,129 | 15,300 | 1,129 |
| 2021-12-22 | 1,122 | 1,200 | 1,122 | 1,147 | 33,100 | 1,147 |
| 2021-12-21 | 1,068 | 1,108 | 1,057 | 1,092 | 25,200 | 1,092 |
| 2021-12-20 | 1,111 | 1,120 | 1,056 | 1,068 | 43,100 | 1,068 |
| 2021-12-17 | 1,141 | 1,141 | 1,111 | 1,111 | 16,200 | 1,111 |
| 2021-12-16 | 1,166 | 1,166 | 1,128 | 1,142 | 11,700 | 1,142 |
| 2021-12-15 | 1,127 | 1,166 | 1,125 | 1,136 | 15,100 | 1,136 |
| 2021-12-14 | 1,150 | 1,160 | 1,132 | 1,133 | 9,000 | 1,133 |
| 2021-12-13 | 1,200 | 1,203 | 1,157 | 1,165 | 11,300 | 1,165 |
| 2021-12-10 | 1,206 | 1,206 | 1,180 | 1,198 | 11,300 | 1,198 |
| 2021-12-09 | 1,232 | 1,235 | 1,201 | 1,206 | 13,500 | 1,206 |
| 2021-12-08 | 1,198 | 1,238 | 1,198 | 1,227 | 18,800 | 1,227 |
| 2021-12-07 | 1,160 | 1,188 | 1,148 | 1,180 | 15,300 | 1,180 |
| 2021-12-06 | 1,155 | 1,183 | 1,128 | 1,141 | 19,000 | 1,141 |
| 2021-12-03 | 1,112 | 1,162 | 1,112 | 1,162 | 16,400 | 1,162 |
| 2021-12-02 | 1,124 | 1,133 | 1,104 | 1,110 | 26,500 | 1,110 |
| 2021-12-01 | 1,130 | 1,155 | 1,104 | 1,154 | 23,800 | 1,154 |
| 2021-11-30 | 1,165 | 1,198 | 1,130 | 1,130 | 40,800 | 1,130 |
| 2021-11-29 | 1,177 | 1,209 | 1,150 | 1,153 | 49,900 | 1,153 |
| 2021-11-26 | 1,235 | 1,235 | 1,192 | 1,209 | 31,800 | 1,209 |
| 2021-11-25 | 1,238 | 1,238 | 1,200 | 1,220 | 30,000 | 1,220 |
| 2021-11-24 | 1,271 | 1,271 | 1,234 | 1,237 | 26,700 | 1,237 |
| 2021-11-22 | 1,270 | 1,271 | 1,257 | 1,265 | 23,100 | 1,265 |
| 2021-11-19 | 1,300 | 1,300 | 1,284 | 1,288 | 30,800 | 1,288 |
| 2021-11-18 | 1,311 | 1,315 | 1,261 | 1,274 | 50,800 | 1,274 |
| 2021-11-17 | 1,320 | 1,327 | 1,294 | 1,310 | 42,500 | 1,310 |
| 2021-11-16 | 1,331 | 1,341 | 1,315 | 1,320 | 58,900 | 1,320 |
| 2021-11-15 | 1,302 | 1,348 | 1,244 | 1,322 | 178,600 | 1,322 |
| 2021-11-12 | 1,463 | 1,482 | 1,451 | 1,476 | 49,800 | 1,476 |
| 2021-11-11 | 1,508 | 1,508 | 1,468 | 1,470 | 34,500 | 1,470 |
| 2021-11-10 | 1,522 | 1,577 | 1,498 | 1,508 | 52,900 | 1,508 |
| 2021-11-09 | 1,538 | 1,575 | 1,518 | 1,529 | 38,700 | 1,529 |
| 2021-11-08 | 1,606 | 1,625 | 1,512 | 1,535 | 78,000 | 1,535 |
| 2021-11-05 | 1,548 | 1,605 | 1,540 | 1,597 | 117,100 | 1,597 |
| 2021-11-04 | 1,454 | 1,510 | 1,454 | 1,510 | 32,300 | 1,510 |
| 2021-11-02 | 1,468 | 1,477 | 1,443 | 1,453 | 42,800 | 1,453 |
| 2021-11-01 | 1,461 | 1,495 | 1,460 | 1,468 | 27,800 | 1,468 |
| 2021-10-29 | 1,485 | 1,485 | 1,455 | 1,461 | 21,000 | 1,461 |
| 2021-10-28 | 1,511 | 1,518 | 1,474 | 1,478 | 47,600 | 1,478 |
| 2021-10-27 | 1,579 | 1,579 | 1,520 | 1,536 | 39,200 | 1,536 |
| 2021-10-26 | 1,573 | 1,584 | 1,535 | 1,560 | 25,100 | 1,560 |
| 2021-10-25 | 1,565 | 1,577 | 1,532 | 1,548 | 44,700 | 1,548 |
| 2021-10-22 | 1,525 | 1,605 | 1,516 | 1,591 | 82,400 | 1,591 |
| 2021-10-21 | 1,555 | 1,572 | 1,503 | 1,508 | 63,600 | 1,508 |
| 2021-10-20 | 1,647 | 1,647 | 1,571 | 1,586 | 50,300 | 1,586 |
| 2021-10-19 | 1,620 | 1,640 | 1,581 | 1,638 | 58,300 | 1,638 |
| 2021-10-18 | 1,570 | 1,658 | 1,545 | 1,632 | 76,800 | 1,632 |
| 2021-10-15 | 1,537 | 1,612 | 1,516 | 1,576 | 73,100 | 1,576 |
| 2021-10-14 | 1,601 | 1,660 | 1,486 | 1,535 | 178,500 | 1,535 |
| 2021-10-13 | 1,520 | 1,630 | 1,515 | 1,592 | 190,400 | 1,592 |
| 2021-10-12 | 1,472 | 1,582 | 1,472 | 1,490 | 67,900 | 1,490 |
| 2021-10-11 | 1,397 | 1,484 | 1,395 | 1,471 | 31,900 | 1,471 |
| 2021-10-08 | 1,406 | 1,424 | 1,397 | 1,397 | 18,600 | 1,397 |
| 2021-10-07 | 1,405 | 1,428 | 1,392 | 1,401 | 17,200 | 1,401 |
| 2021-10-06 | 1,425 | 1,463 | 1,390 | 1,405 | 29,000 | 1,405 |
| 2021-10-05 | 1,426 | 1,436 | 1,395 | 1,411 | 27,900 | 1,411 |
| 2021-10-04 | 1,491 | 1,499 | 1,434 | 1,434 | 28,100 | 1,434 |
| 2021-10-01 | 1,467 | 1,503 | 1,460 | 1,490 | 19,400 | 1,490 |
| 2021-09-30 | 1,500 | 1,509 | 1,456 | 1,475 | 18,900 | 1,475 |
| 2021-09-29 | 1,502 | 1,517 | 1,466 | 1,508 | 42,200 | 1,508 |
| 2021-09-28 | 1,503 | 1,512 | 1,473 | 1,502 | 12,800 | 1,502 |
| 2021-09-27 | 1,529 | 1,548 | 1,486 | 1,517 | 17,300 | 1,517 |
| 2021-09-24 | 1,496 | 1,536 | 1,496 | 1,532 | 15,600 | 1,532 |
| 2021-09-22 | 1,492 | 1,494 | 1,459 | 1,466 | 16,500 | 1,466 |
| 2021-09-21 | 1,461 | 1,515 | 1,460 | 1,491 | 21,100 | 1,491 |
| 2021-09-17 | 1,579 | 1,579 | 1,520 | 1,531 | 34,100 | 1,531 |
| 2021-09-16 | 1,633 | 1,663 | 1,551 | 1,586 | 46,600 | 1,586 |
| 2021-09-15 | 1,650 | 1,673 | 1,617 | 1,633 | 22,600 | 1,633 |
| 2021-09-14 | 1,665 | 1,682 | 1,625 | 1,659 | 41,500 | 1,659 |
| 2021-09-13 | 1,598 | 1,654 | 1,580 | 1,648 | 43,700 | 1,648 |
| 2021-09-10 | 1,574 | 1,600 | 1,552 | 1,600 | 23,800 | 1,600 |
| 2021-09-09 | 1,562 | 1,583 | 1,539 | 1,582 | 18,100 | 1,582 |
| 2021-09-08 | 1,579 | 1,579 | 1,557 | 1,571 | 21,900 | 1,571 |
| 2021-09-07 | 1,512 | 1,599 | 1,512 | 1,581 | 43,600 | 1,581 |
| 2021-09-06 | 1,554 | 1,554 | 1,519 | 1,522 | 12,400 | 1,522 |
| 2021-09-03 | 1,504 | 1,545 | 1,500 | 1,531 | 14,400 | 1,531 |
| 2021-09-02 | 1,545 | 1,550 | 1,486 | 1,508 | 15,300 | 1,508 |
| 2021-09-01 | 1,570 | 1,574 | 1,526 | 1,552 | 17,400 | 1,552 |
| 2021-08-31 | 1,530 | 1,574 | 1,516 | 1,574 | 13,900 | 1,574 |
| 2021-08-30 | 1,561 | 1,572 | 1,530 | 1,541 | 25,500 | 1,541 |
| 2021-08-27 | 1,584 | 1,616 | 1,546 | 1,547 | 30,600 | 1,547 |
| 2021-08-26 | 1,476 | 1,586 | 1,476 | 1,584 | 35,100 | 1,584 |
| 2021-08-25 | 1,494 | 1,513 | 1,483 | 1,493 | 12,500 | 1,493 |
| 2021-08-24 | 1,466 | 1,509 | 1,466 | 1,494 | 31,300 | 1,494 |
| 2021-08-23 | 1,424 | 1,470 | 1,402 | 1,467 | 22,900 | 1,467 |
| 2021-08-20 | 1,440 | 1,452 | 1,387 | 1,394 | 50,200 | 1,394 |
| 2021-08-19 | 1,536 | 1,546 | 1,436 | 1,437 | 82,800 | 1,437 |
| 2021-08-18 | 1,570 | 1,628 | 1,566 | 1,567 | 40,500 | 1,567 |
| 2021-08-17 | 1,748 | 1,748 | 1,605 | 1,610 | 83,000 | 1,610 |
| 2021-08-16 | 1,652 | 1,729 | 1,565 | 1,721 | 164,200 | 1,721 |
| 2021-08-13 | 1,636 | 1,748 | 1,625 | 1,705 | 115,200 | 1,705 |
| 2021-08-12 | 1,621 | 1,626 | 1,581 | 1,605 | 34,500 | 1,605 |
| 2021-08-11 | 1,601 | 1,668 | 1,540 | 1,556 | 102,400 | 1,556 |
| 2021-08-10 | 1,520 | 1,552 | 1,520 | 1,542 | 33,400 | 1,542 |
| 2021-08-06 | 1,500 | 1,576 | 1,470 | 1,556 | 56,500 | 1,556 |
| 2021-08-05 | 1,423 | 1,520 | 1,423 | 1,504 | 29,900 | 1,504 |
| 2021-08-04 | 1,469 | 1,473 | 1,430 | 1,431 | 14,600 | 1,431 |
| 2021-08-03 | 1,421 | 1,468 | 1,420 | 1,466 | 14,800 | 1,466 |
| 2021-08-02 | 1,394 | 1,443 | 1,378 | 1,421 | 17,500 | 1,421 |
| 2021-07-30 | 1,444 | 1,444 | 1,387 | 1,394 | 11,600 | 1,394 |
| 2021-07-29 | 1,411 | 1,432 | 1,411 | 1,424 | 9,900 | 1,424 |
| 2021-07-28 | 1,418 | 1,455 | 1,412 | 1,413 | 17,100 | 1,413 |
| 2021-07-27 | 1,385 | 1,495 | 1,385 | 1,447 | 38,000 | 1,447 |
| 2021-07-26 | 1,361 | 1,415 | 1,361 | 1,385 | 8,700 | 1,385 |
| 2021-07-21 | 1,337 | 1,389 | 1,335 | 1,361 | 24,700 | 1,361 |
| 2021-07-20 | 1,353 | 1,379 | 1,323 | 1,332 | 28,900 | 1,332 |
| 2021-07-19 | 1,386 | 1,397 | 1,368 | 1,383 | 13,200 | 1,383 |
| 2021-07-16 | 1,400 | 1,415 | 1,391 | 1,415 | 15,200 | 1,415 |
| 2021-07-15 | 1,426 | 1,435 | 1,398 | 1,413 | 14,500 | 1,413 |
| 2021-07-14 | 1,425 | 1,450 | 1,415 | 1,422 | 11,200 | 1,422 |
| 2021-07-13 | 1,435 | 1,438 | 1,415 | 1,425 | 8,700 | 1,425 |
| 2021-07-12 | 1,366 | 1,443 | 1,366 | 1,425 | 17,400 | 1,425 |
| 2021-07-09 | 1,380 | 1,390 | 1,316 | 1,371 | 37,200 | 1,371 |
| 2021-07-08 | 1,429 | 1,429 | 1,393 | 1,393 | 15,300 | 1,393 |
| 2021-07-07 | 1,438 | 1,438 | 1,407 | 1,413 | 6,900 | 1,413 |
| 2021-07-06 | 1,421 | 1,438 | 1,420 | 1,432 | 4,200 | 1,432 |
| 2021-07-05 | 1,468 | 1,468 | 1,421 | 1,421 | 10,700 | 1,421 |
| 2021-07-02 | 1,440 | 1,459 | 1,430 | 1,444 | 13,600 | 1,444 |
| 2021-07-01 | 1,414 | 1,431 | 1,392 | 1,423 | 26,700 | 1,423 |
| 2021-06-30 | 1,436 | 1,467 | 1,421 | 1,421 | 18,500 | 1,421 |
| 2021-06-29 | 1,497 | 1,497 | 1,446 | 1,449 | 12,200 | 1,449 |
| 2021-06-28 | 1,498 | 1,513 | 1,474 | 1,476 | 14,300 | 1,476 |
| 2021-06-25 | 1,505 | 1,512 | 1,479 | 1,496 | 10,100 | 1,496 |
| 2021-06-24 | 1,489 | 1,508 | 1,474 | 1,505 | 21,200 | 1,505 |
| 2021-06-23 | 1,458 | 1,504 | 1,452 | 1,489 | 21,300 | 1,489 |
| 2021-06-22 | 1,457 | 1,500 | 1,457 | 1,459 | 15,300 | 1,459 |
| 2021-06-21 | 1,480 | 1,497 | 1,431 | 1,450 | 50,700 | 1,450 |
| 2021-06-18 | 1,580 | 1,582 | 1,512 | 1,520 | 39,700 | 1,520 |
| 2021-06-17 | 1,560 | 1,599 | 1,560 | 1,589 | 16,200 | 1,589 |
| 2021-06-16 | 1,607 | 1,613 | 1,573 | 1,578 | 27,300 | 1,578 |
| 2021-06-15 | 1,578 | 1,600 | 1,571 | 1,600 | 15,900 | 1,600 |
| 2021-06-14 | 1,544 | 1,595 | 1,544 | 1,590 | 26,200 | 1,590 |
| 2021-06-11 | 1,567 | 1,570 | 1,539 | 1,544 | 29,000 | 1,544 |
| 2021-06-10 | 1,599 | 1,599 | 1,544 | 1,565 | 62,600 | 1,565 |
| 2021-06-09 | 1,571 | 1,675 | 1,533 | 1,609 | 190,800 | 1,609 |
| 2021-06-08 | 1,610 | 1,646 | 1,565 | 1,568 | 67,300 | 1,568 |
| 2021-06-07 | 1,554 | 1,687 | 1,535 | 1,622 | 51,800 | 1,622 |
| 2021-06-04 | 1,552 | 1,559 | 1,515 | 1,551 | 22,100 | 1,551 |
| 2021-06-03 | 1,541 | 1,552 | 1,527 | 1,545 | 21,000 | 1,545 |
| 2021-06-02 | 1,539 | 1,559 | 1,532 | 1,541 | 8,300 | 1,541 |
| 2021-06-01 | 1,534 | 1,556 | 1,528 | 1,540 | 17,200 | 1,540 |
| 2021-05-31 | 1,580 | 1,580 | 1,540 | 1,546 | 12,400 | 1,546 |
| 2021-05-28 | 1,540 | 1,569 | 1,526 | 1,551 | 24,400 | 1,551 |
| 2021-05-27 | 1,568 | 1,570 | 1,527 | 1,535 | 33,800 | 1,535 |
| 2021-05-26 | 1,546 | 1,569 | 1,526 | 1,568 | 19,600 | 1,568 |
| 2021-05-25 | 1,526 | 1,572 | 1,526 | 1,553 | 35,500 | 1,553 |
| 2021-05-24 | 1,599 | 1,599 | 1,524 | 1,553 | 56,100 | 1,553 |
| 2021-05-21 | 1,546 | 1,590 | 1,538 | 1,588 | 47,700 | 1,588 |
| 2021-05-20 | 1,535 | 1,553 | 1,511 | 1,550 | 32,400 | 1,550 |
| 2021-05-19 | 1,506 | 1,560 | 1,487 | 1,539 | 47,000 | 1,539 |
| 2021-05-18 | 1,402 | 1,583 | 1,402 | 1,546 | 131,800 | 1,546 |
| 2021-05-17 | 1,516 | 1,524 | 1,386 | 1,432 | 177,500 | 1,432 |
| 2021-05-14 | 1,611 | 1,633 | 1,550 | 1,556 | 101,800 | 1,556 |
| 2021-05-13 | 1,746 | 1,754 | 1,580 | 1,603 | 285,400 | 1,603 |
| 2021-05-12 | 1,691 | 1,704 | 1,627 | 1,666 | 72,000 | 1,666 |
| 2021-05-11 | 1,661 | 1,691 | 1,650 | 1,651 | 29,000 | 1,651 |
| 2021-05-10 | 1,747 | 1,747 | 1,670 | 1,685 | 52,600 | 1,685 |
| 2021-05-07 | 1,650 | 1,720 | 1,635 | 1,718 | 66,600 | 1,718 |
| 2021-05-06 | 1,620 | 1,660 | 1,612 | 1,632 | 29,000 | 1,632 |
| 2021-04-30 | 1,648 | 1,649 | 1,603 | 1,629 | 53,000 | 1,629 |
| 2021-04-28 | 1,650 | 1,659 | 1,626 | 1,648 | 37,500 | 1,648 |
| 2021-04-27 | 1,707 | 1,718 | 1,639 | 1,653 | 98,000 | 1,653 |
| 2021-04-26 | 1,701 | 1,720 | 1,669 | 1,709 | 66,600 | 1,709 |
| 2021-04-23 | 1,753 | 1,776 | 1,720 | 1,729 | 86,300 | 1,729 |
| 2021-04-22 | 1,800 | 1,828 | 1,779 | 1,784 | 33,600 | 1,784 |
| 2021-04-21 | 1,820 | 1,828 | 1,775 | 1,775 | 81,900 | 1,775 |
| 2021-04-20 | 1,835 | 1,863 | 1,824 | 1,855 | 45,300 | 1,855 |
| 2021-04-19 | 1,871 | 1,893 | 1,843 | 1,845 | 64,500 | 1,845 |
| 2021-04-16 | 1,825 | 1,909 | 1,806 | 1,899 | 92,500 | 1,899 |
| 2021-04-15 | 1,854 | 1,860 | 1,825 | 1,825 | 33,500 | 1,825 |
| 2021-04-14 | 1,888 | 1,888 | 1,833 | 1,836 | 67,100 | 1,836 |
| 2021-04-13 | 1,883 | 1,913 | 1,840 | 1,876 | 92,800 | 1,876 |
| 2021-04-12 | 1,896 | 1,896 | 1,851 | 1,860 | 42,600 | 1,860 |
| 2021-04-09 | 1,905 | 1,916 | 1,873 | 1,878 | 47,300 | 1,878 |
| 2021-04-08 | 1,914 | 1,922 | 1,862 | 1,880 | 54,500 | 1,880 |
| 2021-04-07 | 1,877 | 1,907 | 1,857 | 1,905 | 53,100 | 1,905 |
| 2021-04-06 | 1,915 | 1,915 | 1,832 | 1,879 | 79,900 | 1,879 |
| 2021-04-05 | 1,931 | 1,950 | 1,880 | 1,893 | 104,300 | 1,893 |
| 2021-04-02 | 1,872 | 1,936 | 1,843 | 1,929 | 143,700 | 1,929 |
| 2021-04-01 | 1,888 | 1,888 | 1,830 | 1,853 | 54,900 | 1,853 |
| 2021-03-31 | 1,868 | 1,919 | 1,851 | 1,870 | 91,000 | 1,870 |
| 2021-03-30 | 1,782 | 1,870 | 1,781 | 1,870 | 71,300 | 1,870 |
| 2021-03-29 | 1,898 | 1,927 | 1,790 | 1,795 | 209,800 | 1,795 |
| 2021-03-26 | 1,785 | 1,836 | 1,760 | 1,818 | 80,000 | 1,818 |
| 2021-03-25 | 1,798 | 1,803 | 1,709 | 1,748 | 67,200 | 1,748 |
| 2021-03-24 | 1,787 | 1,839 | 1,773 | 1,781 | 95,800 | 1,781 |
| 2021-03-23 | 1,803 | 1,836 | 1,795 | 1,808 | 60,900 | 1,808 |
| 2021-03-22 | 1,841 | 1,848 | 1,800 | 1,803 | 81,400 | 1,803 |
| 2021-03-19 | 1,875 | 1,889 | 1,846 | 1,849 | 75,200 | 1,849 |
| 2021-03-18 | 1,910 | 1,918 | 1,875 | 1,895 | 66,400 | 1,895 |
| 2021-03-17 | 1,870 | 1,910 | 1,860 | 1,903 | 65,200 | 1,903 |
| 2021-03-16 | 1,876 | 1,915 | 1,852 | 1,858 | 80,000 | 1,858 |
| 2021-03-15 | 1,953 | 1,960 | 1,871 | 1,889 | 103,200 | 1,889 |
| 2021-03-12 | 1,915 | 1,984 | 1,900 | 1,913 | 241,100 | 1,913 |
| 2021-03-11 | 1,815 | 1,870 | 1,792 | 1,860 | 120,700 | 1,860 |
| 2021-03-10 | 1,841 | 1,864 | 1,810 | 1,814 | 80,900 | 1,814 |
| 2021-03-09 | 1,859 | 1,869 | 1,804 | 1,845 | 84,700 | 1,845 |
| 2021-03-08 | 1,801 | 1,911 | 1,779 | 1,869 | 219,700 | 1,869 |
| 2021-03-05 | 1,753 | 1,820 | 1,701 | 1,813 | 103,500 | 1,813 |
| 2021-03-04 | 1,794 | 1,813 | 1,730 | 1,752 | 82,900 | 1,752 |
| 2021-03-03 | 1,811 | 1,880 | 1,788 | 1,823 | 120,700 | 1,823 |
| 2021-03-02 | 1,840 | 1,915 | 1,783 | 1,789 | 157,800 | 1,789 |
| 2021-03-01 | 1,800 | 1,827 | 1,746 | 1,823 | 81,800 | 1,823 |
| 2021-02-26 | 1,679 | 1,819 | 1,626 | 1,819 | 191,900 | 1,819 |
| 2021-02-25 | 1,817 | 1,825 | 1,699 | 1,705 | 179,000 | 1,705 |
| 2021-02-24 | 1,829 | 1,855 | 1,783 | 1,783 | 115,400 | 1,783 |
| 2021-02-22 | 1,845 | 1,875 | 1,797 | 1,800 | 100,600 | 1,800 |
| 2021-02-19 | 1,850 | 1,915 | 1,799 | 1,805 | 143,800 | 1,805 |
| 2021-02-18 | 1,828 | 1,915 | 1,815 | 1,829 | 174,500 | 1,829 |
| 2021-02-17 | 1,880 | 1,993 | 1,803 | 1,868 | 815,000 | 1,868 |
| 2021-02-16 | 1,695 | 1,927 | 1,660 | 1,887 | 433,700 | 1,887 |
| 2021-02-15 | 1,727 | 1,740 | 1,680 | 1,690 | 84,800 | 1,690 |
| 2021-02-12 | 1,690 | 1,742 | 1,682 | 1,740 | 69,100 | 1,740 |
| 2021-02-10 | 1,681 | 1,756 | 1,647 | 1,710 | 144,400 | 1,710 |
| 2021-02-09 | 1,788 | 1,828 | 1,700 | 1,700 | 258,000 | 1,700 |
| 2021-02-08 | 1,876 | 1,976 | 1,788 | 1,807 | 800,100 | 1,807 |
| 2021-02-05 | 1,758 | 1,758 | 1,676 | 1,678 | 133,400 | 1,678 |
| 2021-02-04 | 1,756 | 1,785 | 1,713 | 1,732 | 72,200 | 1,732 |
| 2021-02-03 | 1,794 | 1,819 | 1,731 | 1,757 | 91,900 | 1,757 |
| 2021-02-02 | 1,777 | 1,790 | 1,681 | 1,765 | 111,500 | 1,765 |
| 2021-02-01 | 1,776 | 1,830 | 1,700 | 1,777 | 139,700 | 1,777 |
| 2021-01-29 | 1,955 | 1,972 | 1,750 | 1,844 | 206,500 | 1,844 |
| 2021-01-28 | 1,790 | 2,078 | 1,790 | 1,950 | 246,700 | 1,950 |
| 2021-01-27 | 3,920 | 3,995 | 3,730 | 3,780 | 121,400 | 1,890 |
| 2021-01-26 | 4,225 | 4,270 | 4,030 | 4,035 | 125,100 | 2,017.50 |
| 2021-01-25 | 4,275 | 4,460 | 4,130 | 4,270 | 176,500 | 2,135 |
| 2021-01-22 | 4,000 | 4,365 | 3,920 | 4,290 | 320,100 | 2,145 |
| 2021-01-21 | 3,885 | 4,035 | 3,815 | 3,995 | 139,200 | 1,997.50 |
| 2021-01-20 | 4,100 | 4,175 | 3,800 | 3,900 | 285,300 | 1,950 |
| 2021-01-19 | 4,300 | 4,540 | 4,005 | 4,035 | 1,189,400 | 2,017.50 |
| 2021-01-18 | 3,690 | 4,005 | 3,625 | 4,005 | 496,800 | 2,002.50 |
| 2021-01-15 | 3,445 | 3,445 | 3,280 | 3,305 | 82,800 | 1,652.50 |
| 2021-01-14 | 3,500 | 3,680 | 3,375 | 3,390 | 212,200 | 1,695 |
| 2021-01-13 | 3,485 | 3,495 | 3,200 | 3,490 | 284,800 | 1,745 |
| 2021-01-12 | 3,515 | 3,650 | 3,420 | 3,430 | 180,200 | 1,715 |
| 2021-01-08 | 3,350 | 3,745 | 3,280 | 3,655 | 258,000 | 1,827.50 |
| 2021-01-07 | 3,335 | 3,340 | 3,220 | 3,280 | 69,700 | 1,640 |
| 2021-01-06 | 3,215 | 3,450 | 3,185 | 3,280 | 117,400 | 1,640 |
| 2021-01-05 | 3,150 | 3,365 | 3,090 | 3,285 | 179,900 | 1,642.50 |
| 2021-01-04 | 3,330 | 3,620 | 3,130 | 3,155 | 304,700 | 1,577.50 |
分割・併合履歴 ： [2021-01-28]1株→2株