5922 那須電機鉄工(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 | 9,150 | 9,570 | 9,100 | 9,570 | 4,300 | 9,570 |
| 2021-12-29 | 9,160 | 9,360 | 9,130 | 9,240 | 2,900 | 9,240 |
| 2021-12-28 | 9,230 | 9,250 | 9,060 | 9,060 | 10,400 | 9,060 |
| 2021-12-27 | 9,760 | 9,760 | 9,040 | 9,150 | 7,000 | 9,150 |
| 2021-12-24 | 9,690 | 9,720 | 9,540 | 9,620 | 3,500 | 9,620 |
| 2021-12-23 | 9,570 | 9,760 | 9,470 | 9,590 | 4,800 | 9,590 |
| 2021-12-22 | 9,010 | 9,480 | 9,010 | 9,480 | 8,400 | 9,480 |
| 2021-12-21 | 8,930 | 9,100 | 8,820 | 9,000 | 5,100 | 9,000 |
| 2021-12-20 | 9,150 | 9,150 | 8,760 | 8,920 | 5,700 | 8,920 |
| 2021-12-17 | 9,270 | 9,330 | 9,180 | 9,180 | 1,900 | 9,180 |
| 2021-12-16 | 9,340 | 9,420 | 9,260 | 9,270 | 2,100 | 9,270 |
| 2021-12-15 | 9,300 | 9,360 | 9,230 | 9,340 | 3,400 | 9,340 |
| 2021-12-14 | 9,450 | 9,450 | 9,200 | 9,300 | 1,500 | 9,300 |
| 2021-12-13 | 9,500 | 9,500 | 9,310 | 9,480 | 2,000 | 9,480 |
| 2021-12-10 | 9,660 | 9,660 | 9,330 | 9,450 | 3,100 | 9,450 |
| 2021-12-09 | 9,750 | 9,750 | 9,450 | 9,600 | 3,800 | 9,600 |
| 2021-12-08 | 9,470 | 9,720 | 9,450 | 9,600 | 6,300 | 9,600 |
| 2021-12-07 | 9,010 | 9,380 | 9,010 | 9,320 | 5,100 | 9,320 |
| 2021-12-06 | 9,100 | 9,100 | 8,880 | 8,980 | 3,000 | 8,980 |
| 2021-12-03 | 8,920 | 9,100 | 8,900 | 9,100 | 1,800 | 9,100 |
| 2021-12-02 | 8,990 | 9,150 | 8,930 | 8,940 | 2,900 | 8,940 |
| 2021-12-01 | 8,930 | 9,140 | 8,760 | 9,140 | 7,300 | 9,140 |
| 2021-11-30 | 9,450 | 9,450 | 8,920 | 8,940 | 4,500 | 8,940 |
| 2021-11-29 | 9,580 | 9,580 | 9,070 | 9,300 | 9,700 | 9,300 |
| 2021-11-26 | 9,800 | 9,800 | 9,580 | 9,580 | 2,900 | 9,580 |
| 2021-11-25 | 9,750 | 9,860 | 9,640 | 9,820 | 2,500 | 9,820 |
| 2021-11-24 | 9,690 | 9,900 | 9,640 | 9,750 | 7,100 | 9,750 |
| 2021-11-22 | 9,580 | 9,650 | 9,500 | 9,600 | 3,300 | 9,600 |
| 2021-11-19 | 9,870 | 9,940 | 9,610 | 9,650 | 5,000 | 9,650 |
| 2021-11-18 | 9,900 | 9,990 | 9,860 | 9,870 | 2,600 | 9,870 |
| 2021-11-17 | 9,960 | 10,000 | 9,880 | 9,900 | 4,700 | 9,900 |
| 2021-11-16 | 10,210 | 10,250 | 9,870 | 9,960 | 16,100 | 9,960 |
| 2021-11-15 | 10,510 | 10,530 | 10,190 | 10,240 | 6,100 | 10,240 |
| 2021-11-12 | 10,810 | 11,150 | 10,420 | 10,420 | 14,700 | 10,420 |
| 2021-11-11 | 10,580 | 10,700 | 10,260 | 10,610 | 8,400 | 10,610 |
| 2021-11-10 | 10,340 | 10,700 | 10,120 | 10,580 | 9,000 | 10,580 |
| 2021-11-09 | 10,390 | 10,430 | 10,320 | 10,430 | 3,200 | 10,430 |
| 2021-11-08 | 10,460 | 10,570 | 10,340 | 10,340 | 4,100 | 10,340 |
| 2021-11-05 | 10,700 | 10,750 | 10,340 | 10,430 | 7,700 | 10,430 |
| 2021-11-04 | 10,650 | 10,740 | 10,650 | 10,700 | 1,400 | 10,700 |
| 2021-11-02 | 10,800 | 10,850 | 10,650 | 10,650 | 3,000 | 10,650 |
| 2021-11-01 | 10,480 | 10,890 | 10,480 | 10,860 | 6,400 | 10,860 |
| 2021-10-29 | 10,610 | 10,610 | 10,340 | 10,380 | 3,900 | 10,380 |
| 2021-10-28 | 10,600 | 10,770 | 10,450 | 10,540 | 3,600 | 10,540 |
| 2021-10-27 | 10,720 | 10,720 | 10,600 | 10,690 | 1,500 | 10,690 |
| 2021-10-26 | 10,840 | 10,850 | 10,600 | 10,720 | 2,600 | 10,720 |
| 2021-10-25 | 10,700 | 10,840 | 10,470 | 10,670 | 4,500 | 10,670 |
| 2021-10-22 | 10,180 | 10,420 | 10,180 | 10,400 | 1,400 | 10,400 |
| 2021-10-21 | 10,490 | 10,510 | 10,210 | 10,260 | 5,200 | 10,260 |
| 2021-10-20 | 10,600 | 10,670 | 10,450 | 10,520 | 3,000 | 10,520 |
| 2021-10-19 | 10,600 | 10,600 | 10,480 | 10,500 | 1,200 | 10,500 |
| 2021-10-18 | 10,500 | 10,620 | 10,400 | 10,460 | 2,900 | 10,460 |
| 2021-10-15 | 10,390 | 10,680 | 10,350 | 10,520 | 4,500 | 10,520 |
| 2021-10-14 | 10,340 | 10,600 | 10,200 | 10,310 | 3,700 | 10,310 |
| 2021-10-13 | 10,460 | 10,460 | 10,270 | 10,340 | 800 | 10,340 |
| 2021-10-12 | 10,580 | 10,610 | 10,390 | 10,460 | 3,400 | 10,460 |
| 2021-10-11 | 10,210 | 10,680 | 10,120 | 10,580 | 10,200 | 10,580 |
| 2021-10-08 | 10,200 | 10,310 | 10,110 | 10,110 | 3,300 | 10,110 |
| 2021-10-07 | 10,240 | 10,280 | 10,080 | 10,120 | 3,200 | 10,120 |
| 2021-10-06 | 10,340 | 10,360 | 9,920 | 9,980 | 5,300 | 9,980 |
| 2021-10-05 | 9,960 | 10,250 | 9,610 | 10,080 | 21,800 | 10,080 |
| 2021-10-04 | 10,930 | 11,130 | 10,080 | 10,100 | 16,600 | 10,100 |
| 2021-10-01 | 11,170 | 11,250 | 10,750 | 10,850 | 10,000 | 10,850 |
| 2021-09-30 | 11,570 | 11,570 | 11,080 | 11,260 | 6,600 | 11,260 |
| 2021-09-29 | 10,960 | 11,350 | 10,960 | 11,280 | 8,200 | 11,280 |
| 2021-09-28 | 11,240 | 11,240 | 10,900 | 11,090 | 7,800 | 11,090 |
| 2021-09-27 | 11,300 | 11,770 | 11,180 | 11,300 | 8,000 | 11,300 |
| 2021-09-24 | 11,390 | 11,620 | 11,250 | 11,300 | 13,100 | 11,300 |
| 2021-09-22 | 11,200 | 11,320 | 11,010 | 11,040 | 6,600 | 11,040 |
| 2021-09-21 | 10,970 | 11,650 | 10,860 | 11,250 | 17,100 | 11,250 |
| 2021-09-17 | 11,140 | 11,820 | 11,140 | 11,710 | 14,100 | 11,710 |
| 2021-09-16 | 11,400 | 11,400 | 10,960 | 11,050 | 8,500 | 11,050 |
| 2021-09-15 | 11,540 | 11,650 | 11,040 | 11,100 | 13,800 | 11,100 |
| 2021-09-14 | 11,860 | 12,130 | 11,450 | 11,540 | 17,600 | 11,540 |
| 2021-09-13 | 11,710 | 11,860 | 11,650 | 11,730 | 9,200 | 11,730 |
| 2021-09-10 | 11,900 | 12,600 | 11,700 | 11,760 | 32,300 | 11,760 |
| 2021-09-09 | 11,140 | 12,200 | 11,140 | 12,040 | 37,300 | 12,040 |
| 2021-09-08 | 10,650 | 11,350 | 10,600 | 11,340 | 21,400 | 11,340 |
| 2021-09-07 | 10,740 | 10,870 | 10,550 | 10,560 | 5,500 | 10,560 |
| 2021-09-06 | 10,810 | 10,940 | 10,720 | 10,810 | 3,800 | 10,810 |
| 2021-09-03 | 10,850 | 10,850 | 10,680 | 10,770 | 3,600 | 10,770 |
| 2021-09-02 | 11,090 | 11,090 | 10,660 | 10,660 | 7,500 | 10,660 |
| 2021-09-01 | 11,120 | 11,120 | 10,890 | 11,090 | 4,200 | 11,090 |
| 2021-08-31 | 10,980 | 11,100 | 10,890 | 10,970 | 6,400 | 10,970 |
| 2021-08-30 | 10,650 | 10,980 | 10,560 | 10,970 | 9,300 | 10,970 |
| 2021-08-27 | 10,470 | 10,600 | 10,210 | 10,520 | 4,300 | 10,520 |
| 2021-08-26 | 10,560 | 10,560 | 10,430 | 10,550 | 2,900 | 10,550 |
| 2021-08-25 | 10,480 | 10,540 | 10,290 | 10,410 | 4,400 | 10,410 |
| 2021-08-24 | 9,980 | 10,380 | 9,980 | 10,380 | 4,800 | 10,380 |
| 2021-08-23 | 9,810 | 10,010 | 9,810 | 9,980 | 3,100 | 9,980 |
| 2021-08-20 | 9,980 | 10,060 | 9,750 | 9,800 | 5,100 | 9,800 |
| 2021-08-19 | 10,040 | 10,270 | 9,940 | 10,020 | 10,100 | 10,020 |
| 2021-08-18 | 10,030 | 10,400 | 9,870 | 10,180 | 14,400 | 10,180 |
| 2021-08-17 | 11,010 | 11,040 | 10,200 | 10,300 | 21,000 | 10,300 |
| 2021-08-16 | 11,070 | 11,390 | 11,050 | 11,200 | 14,600 | 11,200 |
| 2021-08-13 | 11,340 | 11,780 | 10,810 | 11,370 | 31,700 | 11,370 |
| 2021-08-12 | 11,200 | 11,350 | 10,310 | 11,350 | 32,700 | 11,350 |
| 2021-08-11 | 11,380 | 11,380 | 10,700 | 10,980 | 91,400 | 10,980 |
| 2021-08-10 | 9,880 | 9,880 | 9,880 | 9,880 | 3,100 | 9,880 |
| 2021-08-06 | 8,220 | 8,390 | 8,090 | 8,380 | 9,100 | 8,380 |
| 2021-08-05 | 7,880 | 8,220 | 7,880 | 8,220 | 7,300 | 8,220 |
| 2021-08-04 | 8,120 | 8,150 | 7,940 | 7,990 | 6,400 | 7,990 |
| 2021-08-03 | 8,120 | 8,190 | 8,110 | 8,120 | 2,800 | 8,120 |
| 2021-08-02 | 8,300 | 8,300 | 8,160 | 8,200 | 3,500 | 8,200 |
| 2021-07-30 | 8,350 | 8,350 | 8,150 | 8,150 | 4,500 | 8,150 |
| 2021-07-29 | 8,300 | 8,310 | 8,230 | 8,280 | 2,300 | 8,280 |
| 2021-07-28 | 8,320 | 8,350 | 8,260 | 8,350 | 3,000 | 8,350 |
| 2021-07-27 | 8,280 | 8,450 | 8,280 | 8,420 | 3,400 | 8,420 |
| 2021-07-26 | 8,220 | 8,400 | 8,220 | 8,360 | 4,000 | 8,360 |
| 2021-07-21 | 8,160 | 8,340 | 8,160 | 8,190 | 7,900 | 8,190 |
| 2021-07-20 | 8,210 | 8,360 | 8,150 | 8,150 | 9,000 | 8,150 |
| 2021-07-19 | 8,500 | 8,510 | 8,320 | 8,360 | 5,900 | 8,360 |
| 2021-07-16 | 8,630 | 8,790 | 8,530 | 8,670 | 3,500 | 8,670 |
| 2021-07-15 | 9,200 | 9,200 | 8,670 | 8,700 | 12,600 | 8,700 |
| 2021-07-14 | 8,450 | 9,140 | 8,450 | 9,000 | 17,000 | 9,000 |
| 2021-07-13 | 8,310 | 8,550 | 8,200 | 8,520 | 8,300 | 8,520 |
| 2021-07-12 | 8,400 | 8,600 | 8,250 | 8,310 | 11,600 | 8,310 |
| 2021-07-09 | 8,240 | 8,320 | 8,140 | 8,300 | 5,900 | 8,300 |
| 2021-07-08 | 8,360 | 8,470 | 8,320 | 8,390 | 2,700 | 8,390 |
| 2021-07-07 | 8,340 | 8,480 | 8,300 | 8,470 | 5,800 | 8,470 |
| 2021-07-06 | 8,500 | 8,500 | 8,350 | 8,390 | 6,200 | 8,390 |
| 2021-07-05 | 8,450 | 8,540 | 8,420 | 8,530 | 3,700 | 8,530 |
| 2021-07-02 | 8,580 | 8,690 | 8,500 | 8,570 | 9,700 | 8,570 |
| 2021-07-01 | 8,790 | 8,790 | 8,600 | 8,680 | 8,000 | 8,680 |
| 2021-06-30 | 8,950 | 8,950 | 8,760 | 8,780 | 4,600 | 8,780 |
| 2021-06-29 | 8,950 | 8,950 | 8,830 | 8,890 | 5,600 | 8,890 |
| 2021-06-28 | 9,040 | 9,040 | 8,950 | 9,000 | 3,800 | 9,000 |
| 2021-06-25 | 9,090 | 9,200 | 8,980 | 9,040 | 4,800 | 9,040 |
| 2021-06-24 | 9,190 | 9,250 | 9,110 | 9,130 | 1,700 | 9,130 |
| 2021-06-23 | 9,170 | 9,300 | 9,100 | 9,210 | 3,200 | 9,210 |
| 2021-06-22 | 9,190 | 9,300 | 9,120 | 9,170 | 5,200 | 9,170 |
| 2021-06-21 | 9,180 | 9,270 | 9,060 | 9,100 | 10,200 | 9,100 |
| 2021-06-18 | 9,640 | 9,680 | 9,080 | 9,360 | 14,800 | 9,360 |
| 2021-06-17 | 9,590 | 9,640 | 9,450 | 9,620 | 5,200 | 9,620 |
| 2021-06-16 | 9,650 | 9,720 | 9,510 | 9,570 | 4,200 | 9,570 |
| 2021-06-15 | 9,590 | 9,630 | 9,510 | 9,620 | 2,100 | 9,620 |
| 2021-06-14 | 9,570 | 9,920 | 9,510 | 9,510 | 11,600 | 9,510 |
| 2021-06-11 | 9,560 | 9,670 | 9,510 | 9,570 | 2,600 | 9,570 |
| 2021-06-10 | 9,470 | 9,630 | 9,470 | 9,550 | 2,700 | 9,550 |
| 2021-06-09 | 9,760 | 9,760 | 9,490 | 9,490 | 11,400 | 9,490 |
| 2021-06-08 | 9,370 | 10,350 | 9,370 | 9,760 | 28,900 | 9,760 |
| 2021-06-07 | 9,460 | 9,510 | 9,360 | 9,380 | 2,500 | 9,380 |
| 2021-06-04 | 9,530 | 9,570 | 9,410 | 9,460 | 2,900 | 9,460 |
| 2021-06-03 | 9,510 | 9,560 | 9,360 | 9,430 | 8,400 | 9,430 |
| 2021-06-02 | 9,720 | 9,720 | 9,450 | 9,510 | 7,900 | 9,510 |
| 2021-06-01 | 9,960 | 10,030 | 9,530 | 9,670 | 8,500 | 9,670 |
| 2021-05-31 | 9,480 | 10,250 | 9,480 | 9,920 | 23,500 | 9,920 |
| 2021-05-28 | 9,230 | 9,460 | 9,230 | 9,380 | 4,000 | 9,380 |
| 2021-05-27 | 9,430 | 9,500 | 9,300 | 9,330 | 3,800 | 9,330 |
| 2021-05-26 | 9,410 | 9,520 | 9,340 | 9,450 | 5,400 | 9,450 |
| 2021-05-25 | 9,470 | 9,500 | 9,350 | 9,500 | 4,200 | 9,500 |
| 2021-05-24 | 9,410 | 9,660 | 9,380 | 9,460 | 4,300 | 9,460 |
| 2021-05-21 | 9,470 | 9,650 | 9,310 | 9,400 | 10,900 | 9,400 |
| 2021-05-20 | 9,580 | 9,700 | 9,510 | 9,570 | 6,200 | 9,570 |
| 2021-05-19 | 9,490 | 9,830 | 9,340 | 9,590 | 10,900 | 9,590 |
| 2021-05-18 | 8,760 | 9,590 | 8,760 | 9,340 | 13,700 | 9,340 |
| 2021-05-17 | 9,650 | 9,970 | 8,850 | 8,910 | 29,900 | 8,910 |
| 2021-05-14 | 9,790 | 10,300 | 9,790 | 10,150 | 11,000 | 10,150 |
| 2021-05-13 | 9,770 | 9,980 | 9,640 | 9,640 | 14,300 | 9,640 |
| 2021-05-12 | 10,150 | 10,200 | 9,800 | 10,070 | 14,600 | 10,070 |
| 2021-05-11 | 10,400 | 10,450 | 10,200 | 10,200 | 6,100 | 10,200 |
| 2021-05-10 | 10,480 | 10,500 | 10,370 | 10,500 | 2,000 | 10,500 |
| 2021-05-07 | 10,230 | 10,630 | 10,230 | 10,440 | 4,600 | 10,440 |
| 2021-05-06 | 10,370 | 10,500 | 10,200 | 10,430 | 4,600 | 10,430 |
| 2021-04-30 | 10,430 | 10,540 | 10,310 | 10,370 | 5,700 | 10,370 |
| 2021-04-28 | 10,570 | 10,580 | 10,360 | 10,430 | 5,700 | 10,430 |
| 2021-04-27 | 10,880 | 10,990 | 10,580 | 10,580 | 7,600 | 10,580 |
| 2021-04-26 | 10,360 | 11,310 | 10,340 | 10,930 | 23,000 | 10,930 |
| 2021-04-23 | 10,510 | 10,550 | 10,310 | 10,360 | 8,100 | 10,360 |
| 2021-04-22 | 10,770 | 10,800 | 10,580 | 10,600 | 8,200 | 10,600 |
| 2021-04-21 | 10,980 | 11,080 | 10,550 | 10,550 | 19,400 | 10,550 |
| 2021-04-20 | 11,360 | 11,360 | 11,050 | 11,150 | 9,400 | 11,150 |
| 2021-04-19 | 11,580 | 11,580 | 11,200 | 11,260 | 10,100 | 11,260 |
| 2021-04-16 | 11,250 | 11,710 | 11,100 | 11,500 | 20,600 | 11,500 |
| 2021-04-15 | 10,920 | 11,140 | 10,910 | 11,080 | 5,800 | 11,080 |
| 2021-04-14 | 11,110 | 11,110 | 10,960 | 10,970 | 8,600 | 10,970 |
| 2021-04-13 | 10,990 | 11,340 | 10,910 | 11,140 | 9,200 | 11,140 |
| 2021-04-12 | 11,030 | 11,150 | 10,960 | 11,040 | 5,900 | 11,040 |
| 2021-04-09 | 11,080 | 11,170 | 10,990 | 11,010 | 10,100 | 11,010 |
| 2021-04-08 | 11,220 | 11,250 | 11,020 | 11,110 | 5,800 | 11,110 |
| 2021-04-07 | 11,520 | 11,530 | 11,090 | 11,180 | 11,600 | 11,180 |
| 2021-04-06 | 11,970 | 12,000 | 11,390 | 11,390 | 11,600 | 11,390 |
| 2021-04-05 | 11,110 | 11,850 | 11,110 | 11,840 | 14,900 | 11,840 |
| 2021-04-02 | 11,200 | 11,290 | 11,110 | 11,110 | 6,100 | 11,110 |
| 2021-04-01 | 11,160 | 11,450 | 11,080 | 11,200 | 7,900 | 11,200 |
| 2021-03-31 | 11,490 | 11,490 | 11,190 | 11,280 | 2,600 | 11,280 |
| 2021-03-30 | 11,520 | 11,620 | 11,300 | 11,300 | 4,600 | 11,300 |
| 2021-03-29 | 11,920 | 11,930 | 11,450 | 11,450 | 9,000 | 11,450 |
| 2021-03-26 | 11,210 | 11,800 | 11,210 | 11,620 | 9,700 | 11,620 |
| 2021-03-25 | 11,150 | 11,360 | 10,930 | 11,290 | 4,700 | 11,290 |
| 2021-03-24 | 11,130 | 11,240 | 10,900 | 11,080 | 15,400 | 11,080 |
| 2021-03-23 | 12,040 | 12,100 | 11,410 | 11,430 | 21,800 | 11,430 |
| 2021-03-22 | 12,220 | 12,250 | 12,020 | 12,040 | 10,400 | 12,040 |
| 2021-03-19 | 12,100 | 12,490 | 12,030 | 12,080 | 9,800 | 12,080 |
| 2021-03-18 | 12,100 | 12,600 | 12,100 | 12,200 | 21,500 | 12,200 |
| 2021-03-17 | 12,100 | 12,350 | 11,900 | 12,040 | 11,300 | 12,040 |
| 2021-03-16 | 12,400 | 12,680 | 12,060 | 12,150 | 23,400 | 12,150 |
| 2021-03-15 | 11,990 | 12,400 | 11,920 | 12,260 | 32,900 | 12,260 |
| 2021-03-12 | 11,420 | 11,850 | 11,340 | 11,690 | 22,500 | 11,690 |
| 2021-03-11 | 10,960 | 11,430 | 10,830 | 11,430 | 20,900 | 11,430 |
| 2021-03-10 | 11,010 | 11,010 | 10,690 | 10,700 | 11,000 | 10,700 |
| 2021-03-09 | 10,570 | 11,050 | 10,480 | 11,000 | 15,200 | 11,000 |
| 2021-03-08 | 11,160 | 11,230 | 10,650 | 10,650 | 25,200 | 10,650 |
| 2021-03-05 | 10,880 | 11,200 | 10,410 | 11,060 | 44,700 | 11,060 |
| 2021-03-04 | 11,270 | 11,480 | 10,920 | 11,010 | 29,000 | 11,010 |
| 2021-03-03 | 11,840 | 11,840 | 11,360 | 11,560 | 15,100 | 11,560 |
| 2021-03-02 | 12,340 | 12,340 | 11,530 | 11,700 | 30,100 | 11,700 |
| 2021-03-01 | 11,960 | 12,520 | 11,720 | 12,270 | 24,900 | 12,270 |
| 2021-02-26 | 11,250 | 12,610 | 11,060 | 11,960 | 69,500 | 11,960 |
| 2021-02-25 | 12,360 | 12,410 | 11,570 | 11,610 | 45,500 | 11,610 |
| 2021-02-24 | 12,790 | 12,790 | 12,050 | 12,120 | 23,900 | 12,120 |
| 2021-02-22 | 12,660 | 12,910 | 12,500 | 12,600 | 24,400 | 12,600 |
| 2021-02-19 | 12,660 | 12,910 | 12,450 | 12,600 | 28,900 | 12,600 |
| 2021-02-18 | 13,200 | 13,580 | 12,850 | 12,930 | 39,800 | 12,930 |
| 2021-02-17 | 12,940 | 14,020 | 12,640 | 13,500 | 111,800 | 13,500 |
| 2021-02-16 | 13,300 | 13,300 | 12,810 | 12,830 | 41,200 | 12,830 |
| 2021-02-15 | 12,860 | 13,330 | 12,400 | 13,000 | 53,200 | 13,000 |
| 2021-02-12 | 12,920 | 13,200 | 12,150 | 12,790 | 73,600 | 12,790 |
| 2021-02-10 | 12,690 | 13,070 | 12,320 | 12,320 | 54,100 | 12,320 |
| 2021-02-09 | 12,820 | 13,000 | 12,100 | 12,660 | 90,600 | 12,660 |
| 2021-02-08 | 13,300 | 13,640 | 13,000 | 13,040 | 49,100 | 13,040 |
| 2021-02-05 | 13,610 | 14,340 | 13,230 | 13,500 | 85,700 | 13,500 |
| 2021-02-04 | 14,200 | 14,200 | 13,030 | 13,320 | 79,900 | 13,320 |
| 2021-02-03 | 15,200 | 15,730 | 13,910 | 14,090 | 227,600 | 14,090 |
| 2021-02-02 | 12,420 | 14,740 | 12,400 | 14,470 | 198,100 | 14,470 |
| 2021-02-01 | 12,520 | 12,750 | 12,190 | 12,280 | 51,300 | 12,280 |
| 2021-01-29 | 14,180 | 14,300 | 12,460 | 12,680 | 111,900 | 12,680 |
| 2021-01-28 | 13,450 | 14,390 | 13,080 | 13,880 | 102,900 | 13,880 |
| 2021-01-27 | 15,160 | 15,610 | 13,850 | 14,050 | 152,300 | 14,050 |
| 2021-01-26 | 14,670 | 15,600 | 14,550 | 14,920 | 233,700 | 14,920 |
| 2021-01-25 | 14,100 | 14,600 | 13,310 | 14,220 | 236,300 | 14,220 |
| 2021-01-22 | 15,820 | 16,270 | 14,020 | 14,100 | 371,000 | 14,100 |
| 2021-01-21 | 17,900 | 18,700 | 16,420 | 17,020 | 532,300 | 17,020 |
| 2021-01-20 | 16,830 | 19,680 | 16,720 | 19,500 | 394,500 | 19,500 |
| 2021-01-19 | 16,080 | 16,690 | 15,610 | 16,470 | 196,200 | 16,470 |
| 2021-01-18 | 14,090 | 15,340 | 14,030 | 15,280 | 256,300 | 15,280 |
| 2021-01-15 | 13,680 | 14,360 | 13,460 | 13,930 | 161,300 | 13,930 |
| 2021-01-14 | 12,810 | 14,150 | 12,680 | 13,400 | 243,600 | 13,400 |
| 2021-01-13 | 14,160 | 16,620 | 12,930 | 13,110 | 665,800 | 13,110 |
| 2021-01-12 | 12,000 | 14,130 | 11,860 | 13,620 | 279,800 | 13,620 |
| 2021-01-08 | 11,190 | 11,740 | 11,120 | 11,560 | 63,600 | 11,560 |
| 2021-01-07 | 12,390 | 12,400 | 11,210 | 11,320 | 83,600 | 11,320 |
| 2021-01-06 | 11,720 | 12,540 | 11,600 | 11,960 | 107,200 | 11,960 |
| 2021-01-05 | 11,340 | 11,820 | 11,000 | 11,520 | 76,000 | 11,520 |
| 2021-01-04 | 11,010 | 11,630 | 10,600 | 11,440 | 94,000 | 11,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株