6080 M&Aキャピタルパートナーズ(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 | 5,370 | 5,390 | 5,260 | 5,270 | 58,000 | 5,270 |
| 2021-12-29 | 5,380 | 5,520 | 5,380 | 5,470 | 31,100 | 5,470 |
| 2021-12-28 | 5,430 | 5,480 | 5,340 | 5,460 | 63,500 | 5,460 |
| 2021-12-27 | 5,410 | 5,500 | 5,310 | 5,330 | 50,300 | 5,330 |
| 2021-12-24 | 5,640 | 5,640 | 5,490 | 5,500 | 58,600 | 5,500 |
| 2021-12-23 | 5,780 | 5,780 | 5,580 | 5,600 | 74,200 | 5,600 |
| 2021-12-22 | 5,750 | 5,790 | 5,670 | 5,750 | 60,800 | 5,750 |
| 2021-12-21 | 5,520 | 5,660 | 5,470 | 5,640 | 79,600 | 5,640 |
| 2021-12-20 | 5,480 | 5,540 | 5,370 | 5,380 | 49,300 | 5,380 |
| 2021-12-17 | 5,530 | 5,580 | 5,480 | 5,510 | 65,900 | 5,510 |
| 2021-12-16 | 5,650 | 5,660 | 5,550 | 5,550 | 56,900 | 5,550 |
| 2021-12-15 | 5,590 | 5,650 | 5,540 | 5,550 | 59,800 | 5,550 |
| 2021-12-14 | 5,710 | 5,770 | 5,590 | 5,610 | 55,400 | 5,610 |
| 2021-12-13 | 5,640 | 5,770 | 5,640 | 5,720 | 73,100 | 5,720 |
| 2021-12-10 | 5,750 | 5,750 | 5,550 | 5,590 | 79,900 | 5,590 |
| 2021-12-09 | 5,800 | 5,880 | 5,720 | 5,760 | 82,700 | 5,760 |
| 2021-12-08 | 5,800 | 5,940 | 5,800 | 5,900 | 113,400 | 5,900 |
| 2021-12-07 | 5,390 | 5,750 | 5,390 | 5,720 | 116,100 | 5,720 |
| 2021-12-06 | 5,220 | 5,410 | 5,220 | 5,320 | 82,800 | 5,320 |
| 2021-12-03 | 5,170 | 5,340 | 5,110 | 5,320 | 103,800 | 5,320 |
| 2021-12-02 | 5,300 | 5,360 | 5,110 | 5,110 | 100,200 | 5,110 |
| 2021-12-01 | 5,520 | 5,550 | 5,220 | 5,330 | 178,600 | 5,330 |
| 2021-11-30 | 5,700 | 5,730 | 5,470 | 5,500 | 127,400 | 5,500 |
| 2021-11-29 | 5,610 | 5,740 | 5,610 | 5,630 | 66,400 | 5,630 |
| 2021-11-26 | 5,760 | 5,810 | 5,700 | 5,750 | 61,800 | 5,750 |
| 2021-11-25 | 5,730 | 5,830 | 5,690 | 5,760 | 76,800 | 5,760 |
| 2021-11-24 | 5,780 | 5,830 | 5,570 | 5,570 | 92,600 | 5,570 |
| 2021-11-22 | 5,970 | 6,070 | 5,870 | 5,870 | 82,700 | 5,870 |
| 2021-11-19 | 6,130 | 6,180 | 5,960 | 6,030 | 47,000 | 6,030 |
| 2021-11-18 | 6,030 | 6,160 | 6,030 | 6,130 | 55,500 | 6,130 |
| 2021-11-17 | 6,050 | 6,150 | 6,030 | 6,030 | 89,800 | 6,030 |
| 2021-11-16 | 5,850 | 6,010 | 5,840 | 5,970 | 94,000 | 5,970 |
| 2021-11-15 | 5,890 | 5,970 | 5,830 | 5,860 | 95,000 | 5,860 |
| 2021-11-12 | 5,630 | 5,790 | 5,630 | 5,770 | 75,900 | 5,770 |
| 2021-11-11 | 5,630 | 5,860 | 5,600 | 5,660 | 168,300 | 5,660 |
| 2021-11-10 | 5,940 | 5,970 | 5,690 | 5,730 | 173,500 | 5,730 |
| 2021-11-09 | 5,980 | 6,150 | 5,900 | 5,940 | 216,500 | 5,940 |
| 2021-11-08 | 6,240 | 6,360 | 6,110 | 6,130 | 161,700 | 6,130 |
| 2021-11-05 | 5,980 | 6,290 | 5,970 | 6,270 | 202,600 | 6,270 |
| 2021-11-04 | 6,290 | 6,350 | 6,130 | 6,280 | 163,300 | 6,280 |
| 2021-11-02 | 6,510 | 6,680 | 6,240 | 6,270 | 177,800 | 6,270 |
| 2021-11-01 | 6,200 | 6,820 | 6,120 | 6,610 | 246,700 | 6,610 |
| 2021-10-29 | 6,380 | 6,430 | 6,270 | 6,410 | 83,300 | 6,410 |
| 2021-10-28 | 6,310 | 6,410 | 6,230 | 6,380 | 75,700 | 6,380 |
| 2021-10-27 | 6,370 | 6,410 | 6,250 | 6,340 | 59,900 | 6,340 |
| 2021-10-26 | 6,410 | 6,500 | 6,330 | 6,470 | 76,800 | 6,470 |
| 2021-10-25 | 6,250 | 6,320 | 6,170 | 6,320 | 75,000 | 6,320 |
| 2021-10-22 | 6,280 | 6,340 | 6,190 | 6,330 | 85,700 | 6,330 |
| 2021-10-21 | 6,500 | 6,550 | 6,350 | 6,350 | 108,200 | 6,350 |
| 2021-10-20 | 6,440 | 6,560 | 6,430 | 6,470 | 93,800 | 6,470 |
| 2021-10-19 | 6,440 | 6,530 | 6,360 | 6,500 | 88,900 | 6,500 |
| 2021-10-18 | 6,420 | 6,490 | 6,400 | 6,430 | 77,300 | 6,430 |
| 2021-10-15 | 6,410 | 6,470 | 6,330 | 6,450 | 98,600 | 6,450 |
| 2021-10-14 | 6,240 | 6,360 | 6,130 | 6,310 | 127,800 | 6,310 |
| 2021-10-13 | 6,160 | 6,270 | 6,160 | 6,220 | 74,400 | 6,220 |
| 2021-10-12 | 6,120 | 6,130 | 6,020 | 6,100 | 61,000 | 6,100 |
| 2021-10-11 | 6,020 | 6,220 | 5,900 | 6,170 | 119,600 | 6,170 |
| 2021-10-08 | 5,900 | 6,130 | 5,860 | 6,070 | 135,300 | 6,070 |
| 2021-10-07 | 5,770 | 5,930 | 5,750 | 5,850 | 80,300 | 5,850 |
| 2021-10-06 | 5,900 | 5,920 | 5,720 | 5,730 | 183,000 | 5,730 |
| 2021-10-05 | 6,030 | 6,060 | 5,750 | 5,930 | 140,800 | 5,930 |
| 2021-10-04 | 6,230 | 6,280 | 6,070 | 6,210 | 136,600 | 6,210 |
| 2021-10-01 | 6,240 | 6,260 | 6,090 | 6,150 | 178,100 | 6,150 |
| 2021-09-30 | 5,990 | 6,220 | 5,980 | 6,200 | 212,600 | 6,200 |
| 2021-09-29 | 5,840 | 5,950 | 5,820 | 5,940 | 271,100 | 5,940 |
| 2021-09-28 | 5,910 | 5,990 | 5,770 | 5,940 | 350,400 | 5,940 |
| 2021-09-27 | 5,750 | 5,960 | 5,750 | 5,910 | 259,300 | 5,910 |
| 2021-09-24 | 5,850 | 5,870 | 5,710 | 5,730 | 346,100 | 5,730 |
| 2021-09-22 | 5,740 | 5,890 | 5,720 | 5,790 | 172,000 | 5,790 |
| 2021-09-21 | 5,720 | 5,800 | 5,570 | 5,770 | 369,000 | 5,770 |
| 2021-09-17 | 6,000 | 6,130 | 5,950 | 6,120 | 260,200 | 6,120 |
| 2021-09-16 | 5,950 | 6,000 | 5,890 | 5,960 | 173,300 | 5,960 |
| 2021-09-15 | 5,820 | 5,940 | 5,790 | 5,880 | 107,700 | 5,880 |
| 2021-09-14 | 5,820 | 5,880 | 5,760 | 5,850 | 103,000 | 5,850 |
| 2021-09-13 | 5,640 | 5,820 | 5,640 | 5,820 | 133,900 | 5,820 |
| 2021-09-10 | 5,510 | 5,730 | 5,490 | 5,730 | 223,000 | 5,730 |
| 2021-09-09 | 5,460 | 5,570 | 5,410 | 5,450 | 115,700 | 5,450 |
| 2021-09-08 | 5,340 | 5,460 | 5,330 | 5,410 | 133,900 | 5,410 |
| 2021-09-07 | 5,470 | 5,490 | 5,340 | 5,360 | 142,900 | 5,360 |
| 2021-09-06 | 5,330 | 5,450 | 5,290 | 5,370 | 128,600 | 5,370 |
| 2021-09-03 | 5,420 | 5,420 | 5,230 | 5,290 | 175,900 | 5,290 |
| 2021-09-02 | 5,390 | 5,430 | 5,320 | 5,410 | 75,400 | 5,410 |
| 2021-09-01 | 5,390 | 5,400 | 5,320 | 5,360 | 91,600 | 5,360 |
| 2021-08-31 | 5,290 | 5,400 | 5,260 | 5,350 | 119,100 | 5,350 |
| 2021-08-30 | 5,150 | 5,230 | 5,100 | 5,200 | 90,400 | 5,200 |
| 2021-08-27 | 5,170 | 5,170 | 5,080 | 5,120 | 61,100 | 5,120 |
| 2021-08-26 | 5,040 | 5,180 | 5,040 | 5,150 | 71,300 | 5,150 |
| 2021-08-25 | 5,070 | 5,140 | 5,060 | 5,090 | 49,100 | 5,090 |
| 2021-08-24 | 5,060 | 5,090 | 5,030 | 5,040 | 51,200 | 5,040 |
| 2021-08-23 | 4,915 | 5,030 | 4,910 | 5,000 | 87,300 | 5,000 |
| 2021-08-20 | 4,920 | 5,040 | 4,870 | 4,925 | 121,300 | 4,925 |
| 2021-08-19 | 4,870 | 4,965 | 4,855 | 4,865 | 80,500 | 4,865 |
| 2021-08-18 | 4,780 | 4,970 | 4,780 | 4,885 | 155,700 | 4,885 |
| 2021-08-17 | 4,850 | 4,850 | 4,715 | 4,765 | 64,400 | 4,765 |
| 2021-08-16 | 4,890 | 4,890 | 4,750 | 4,805 | 97,400 | 4,805 |
| 2021-08-13 | 4,825 | 4,930 | 4,825 | 4,890 | 75,700 | 4,890 |
| 2021-08-12 | 4,865 | 4,870 | 4,765 | 4,800 | 70,500 | 4,800 |
| 2021-08-11 | 4,950 | 4,990 | 4,825 | 4,845 | 79,700 | 4,845 |
| 2021-08-10 | 4,875 | 4,990 | 4,870 | 4,965 | 101,200 | 4,965 |
| 2021-08-06 | 4,765 | 4,865 | 4,765 | 4,830 | 114,700 | 4,830 |
| 2021-08-05 | 4,615 | 4,790 | 4,610 | 4,725 | 146,900 | 4,725 |
| 2021-08-04 | 4,735 | 4,745 | 4,660 | 4,685 | 98,000 | 4,685 |
| 2021-08-03 | 4,830 | 5,060 | 4,745 | 4,770 | 397,800 | 4,770 |
| 2021-08-02 | 4,845 | 4,915 | 4,705 | 4,825 | 413,700 | 4,825 |
| 2021-07-30 | 5,240 | 5,340 | 5,200 | 5,280 | 91,300 | 5,280 |
| 2021-07-29 | 5,270 | 5,300 | 5,220 | 5,240 | 40,800 | 5,240 |
| 2021-07-28 | 5,350 | 5,410 | 5,180 | 5,250 | 179,000 | 5,250 |
| 2021-07-27 | 5,430 | 5,500 | 5,350 | 5,440 | 91,600 | 5,440 |
| 2021-07-26 | 5,680 | 5,700 | 5,420 | 5,450 | 106,700 | 5,450 |
| 2021-07-21 | 5,610 | 5,640 | 5,530 | 5,590 | 59,800 | 5,590 |
| 2021-07-20 | 5,570 | 5,620 | 5,480 | 5,570 | 59,500 | 5,570 |
| 2021-07-19 | 5,580 | 5,660 | 5,540 | 5,590 | 51,400 | 5,590 |
| 2021-07-16 | 5,620 | 5,720 | 5,590 | 5,630 | 64,800 | 5,630 |
| 2021-07-15 | 5,680 | 5,760 | 5,660 | 5,660 | 66,600 | 5,660 |
| 2021-07-14 | 5,730 | 5,790 | 5,680 | 5,680 | 66,900 | 5,680 |
| 2021-07-13 | 5,690 | 5,730 | 5,670 | 5,680 | 63,600 | 5,680 |
| 2021-07-12 | 5,700 | 5,750 | 5,630 | 5,660 | 74,700 | 5,660 |
| 2021-07-09 | 5,530 | 5,620 | 5,350 | 5,540 | 139,200 | 5,540 |
| 2021-07-08 | 5,520 | 5,600 | 5,490 | 5,560 | 56,700 | 5,560 |
| 2021-07-07 | 5,550 | 5,630 | 5,520 | 5,570 | 51,400 | 5,570 |
| 2021-07-06 | 5,560 | 5,640 | 5,510 | 5,590 | 99,200 | 5,590 |
| 2021-07-05 | 5,390 | 5,660 | 5,380 | 5,600 | 209,700 | 5,600 |
| 2021-07-02 | 5,350 | 5,430 | 5,310 | 5,410 | 81,900 | 5,410 |
| 2021-07-01 | 5,320 | 5,400 | 5,230 | 5,350 | 125,000 | 5,350 |
| 2021-06-30 | 5,420 | 5,450 | 5,360 | 5,420 | 99,600 | 5,420 |
| 2021-06-29 | 5,290 | 5,340 | 5,270 | 5,320 | 106,800 | 5,320 |
| 2021-06-28 | 5,070 | 5,340 | 5,070 | 5,290 | 215,900 | 5,290 |
| 2021-06-25 | 5,030 | 5,100 | 4,980 | 5,070 | 120,900 | 5,070 |
| 2021-06-24 | 4,940 | 5,110 | 4,925 | 4,995 | 162,900 | 4,995 |
| 2021-06-23 | 4,885 | 5,000 | 4,885 | 4,965 | 138,000 | 4,965 |
| 2021-06-22 | 4,830 | 4,900 | 4,735 | 4,870 | 144,000 | 4,870 |
| 2021-06-21 | 4,790 | 4,870 | 4,720 | 4,765 | 162,600 | 4,765 |
| 2021-06-18 | 4,795 | 4,920 | 4,770 | 4,860 | 170,200 | 4,860 |
| 2021-06-17 | 4,775 | 4,805 | 4,705 | 4,725 | 92,900 | 4,725 |
| 2021-06-16 | 4,710 | 4,815 | 4,695 | 4,745 | 65,800 | 4,745 |
| 2021-06-15 | 4,715 | 4,780 | 4,660 | 4,750 | 89,900 | 4,750 |
| 2021-06-14 | 4,670 | 4,690 | 4,620 | 4,655 | 52,000 | 4,655 |
| 2021-06-11 | 4,740 | 4,765 | 4,620 | 4,665 | 97,800 | 4,665 |
| 2021-06-10 | 4,650 | 4,725 | 4,605 | 4,685 | 67,200 | 4,685 |
| 2021-06-09 | 4,725 | 4,765 | 4,640 | 4,670 | 78,000 | 4,670 |
| 2021-06-08 | 4,730 | 4,780 | 4,710 | 4,750 | 61,500 | 4,750 |
| 2021-06-07 | 4,755 | 4,820 | 4,705 | 4,750 | 103,500 | 4,750 |
| 2021-06-04 | 4,825 | 4,850 | 4,650 | 4,685 | 117,500 | 4,685 |
| 2021-06-03 | 4,770 | 4,845 | 4,760 | 4,775 | 93,400 | 4,775 |
| 2021-06-02 | 4,750 | 4,905 | 4,720 | 4,760 | 183,300 | 4,760 |
| 2021-06-01 | 4,695 | 4,735 | 4,605 | 4,640 | 57,400 | 4,640 |
| 2021-05-31 | 4,630 | 4,705 | 4,615 | 4,625 | 70,500 | 4,625 |
| 2021-05-28 | 4,705 | 4,725 | 4,645 | 4,685 | 67,400 | 4,685 |
| 2021-05-27 | 4,705 | 4,745 | 4,585 | 4,685 | 157,400 | 4,685 |
| 2021-05-26 | 4,785 | 4,820 | 4,720 | 4,750 | 65,500 | 4,750 |
| 2021-05-25 | 4,850 | 4,885 | 4,765 | 4,795 | 172,000 | 4,795 |
| 2021-05-24 | 4,775 | 4,775 | 4,695 | 4,710 | 68,000 | 4,710 |
| 2021-05-21 | 4,800 | 4,830 | 4,700 | 4,775 | 125,500 | 4,775 |
| 2021-05-20 | 4,555 | 4,755 | 4,530 | 4,690 | 140,300 | 4,690 |
| 2021-05-19 | 4,625 | 4,660 | 4,525 | 4,530 | 117,600 | 4,530 |
| 2021-05-18 | 4,505 | 4,730 | 4,480 | 4,665 | 268,100 | 4,665 |
| 2021-05-17 | 4,395 | 4,430 | 4,290 | 4,365 | 157,500 | 4,365 |
| 2021-05-14 | 4,580 | 4,595 | 4,410 | 4,440 | 164,700 | 4,440 |
| 2021-05-13 | 4,655 | 4,675 | 4,490 | 4,530 | 187,800 | 4,530 |
| 2021-05-12 | 4,645 | 4,780 | 4,620 | 4,670 | 167,300 | 4,670 |
| 2021-05-11 | 4,650 | 4,660 | 4,510 | 4,580 | 200,900 | 4,580 |
| 2021-05-10 | 4,700 | 4,770 | 4,675 | 4,690 | 127,400 | 4,690 |
| 2021-05-07 | 4,750 | 4,785 | 4,670 | 4,745 | 255,800 | 4,745 |
| 2021-05-06 | 4,610 | 4,930 | 4,595 | 4,865 | 533,500 | 4,865 |
| 2021-04-30 | 5,100 | 5,150 | 4,965 | 5,060 | 124,200 | 5,060 |
| 2021-04-28 | 5,130 | 5,160 | 5,090 | 5,140 | 81,500 | 5,140 |
| 2021-04-27 | 5,160 | 5,210 | 5,150 | 5,150 | 59,400 | 5,150 |
| 2021-04-26 | 5,260 | 5,270 | 5,160 | 5,180 | 51,300 | 5,180 |
| 2021-04-23 | 5,170 | 5,310 | 5,150 | 5,190 | 66,400 | 5,190 |
| 2021-04-22 | 5,190 | 5,240 | 5,140 | 5,160 | 36,500 | 5,160 |
| 2021-04-21 | 5,200 | 5,210 | 5,080 | 5,130 | 78,900 | 5,130 |
| 2021-04-20 | 5,470 | 5,480 | 5,280 | 5,290 | 68,500 | 5,290 |
| 2021-04-19 | 5,470 | 5,560 | 5,470 | 5,520 | 38,400 | 5,520 |
| 2021-04-16 | 5,430 | 5,490 | 5,400 | 5,480 | 63,500 | 5,480 |
| 2021-04-15 | 5,400 | 5,400 | 5,320 | 5,360 | 83,000 | 5,360 |
| 2021-04-14 | 5,460 | 5,630 | 5,460 | 5,550 | 67,900 | 5,550 |
| 2021-04-13 | 5,350 | 5,520 | 5,350 | 5,450 | 64,000 | 5,450 |
| 2021-04-12 | 5,440 | 5,450 | 5,280 | 5,350 | 60,700 | 5,350 |
| 2021-04-09 | 5,420 | 5,500 | 5,410 | 5,420 | 54,900 | 5,420 |
| 2021-04-08 | 5,360 | 5,410 | 5,330 | 5,380 | 38,400 | 5,380 |
| 2021-04-07 | 5,340 | 5,460 | 5,340 | 5,410 | 41,900 | 5,410 |
| 2021-04-06 | 5,450 | 5,470 | 5,330 | 5,360 | 68,200 | 5,360 |
| 2021-04-05 | 5,460 | 5,470 | 5,370 | 5,430 | 67,600 | 5,430 |
| 2021-04-02 | 5,510 | 5,550 | 5,470 | 5,520 | 49,500 | 5,520 |
| 2021-04-01 | 5,520 | 5,540 | 5,440 | 5,490 | 43,500 | 5,490 |
| 2021-03-31 | 5,640 | 5,660 | 5,440 | 5,500 | 121,600 | 5,500 |
| 2021-03-30 | 5,620 | 5,830 | 5,580 | 5,690 | 138,400 | 5,690 |
| 2021-03-29 | 5,550 | 5,720 | 5,470 | 5,640 | 190,800 | 5,640 |
| 2021-03-26 | 5,460 | 5,500 | 5,400 | 5,450 | 71,300 | 5,450 |
| 2021-03-25 | 5,430 | 5,490 | 5,370 | 5,390 | 77,600 | 5,390 |
| 2021-03-24 | 5,500 | 5,500 | 5,270 | 5,380 | 138,100 | 5,380 |
| 2021-03-23 | 5,570 | 5,680 | 5,570 | 5,580 | 100,200 | 5,580 |
| 2021-03-22 | 5,630 | 5,630 | 5,550 | 5,590 | 100,600 | 5,590 |
| 2021-03-19 | 5,550 | 5,630 | 5,510 | 5,630 | 111,600 | 5,630 |
| 2021-03-18 | 5,550 | 5,620 | 5,510 | 5,620 | 155,900 | 5,620 |
| 2021-03-17 | 5,400 | 5,720 | 5,400 | 5,570 | 353,300 | 5,570 |
| 2021-03-16 | 5,180 | 5,410 | 5,140 | 5,350 | 330,500 | 5,350 |
| 2021-03-15 | 4,995 | 5,160 | 4,940 | 5,130 | 303,400 | 5,130 |
| 2021-03-12 | 4,745 | 4,940 | 4,710 | 4,940 | 216,900 | 4,940 |
| 2021-03-11 | 4,650 | 4,740 | 4,575 | 4,725 | 119,200 | 4,725 |
| 2021-03-10 | 4,775 | 4,895 | 4,680 | 4,700 | 116,300 | 4,700 |
| 2021-03-09 | 4,600 | 4,685 | 4,550 | 4,675 | 131,500 | 4,675 |
| 2021-03-08 | 4,710 | 4,750 | 4,555 | 4,600 | 104,900 | 4,600 |
| 2021-03-05 | 4,550 | 4,635 | 4,415 | 4,630 | 158,800 | 4,630 |
| 2021-03-04 | 4,570 | 4,655 | 4,535 | 4,640 | 114,700 | 4,640 |
| 2021-03-03 | 4,735 | 4,750 | 4,580 | 4,660 | 186,900 | 4,660 |
| 2021-03-02 | 4,890 | 4,890 | 4,705 | 4,770 | 117,100 | 4,770 |
| 2021-03-01 | 4,770 | 4,880 | 4,770 | 4,845 | 138,500 | 4,845 |
| 2021-02-26 | 4,715 | 4,805 | 4,605 | 4,715 | 181,100 | 4,715 |
| 2021-02-25 | 4,825 | 4,920 | 4,760 | 4,765 | 195,800 | 4,765 |
| 2021-02-24 | 4,825 | 4,915 | 4,785 | 4,785 | 178,700 | 4,785 |
| 2021-02-22 | 4,870 | 4,935 | 4,855 | 4,890 | 115,600 | 4,890 |
| 2021-02-19 | 4,880 | 4,930 | 4,830 | 4,850 | 128,300 | 4,850 |
| 2021-02-18 | 5,080 | 5,100 | 4,865 | 4,880 | 182,700 | 4,880 |
| 2021-02-17 | 5,080 | 5,100 | 5,020 | 5,080 | 104,000 | 5,080 |
| 2021-02-16 | 5,020 | 5,170 | 5,010 | 5,070 | 172,200 | 5,070 |
| 2021-02-15 | 5,040 | 5,040 | 4,960 | 4,995 | 115,400 | 4,995 |
| 2021-02-12 | 4,970 | 5,060 | 4,925 | 5,020 | 161,400 | 5,020 |
| 2021-02-10 | 5,060 | 5,060 | 4,940 | 4,970 | 121,400 | 4,970 |
| 2021-02-09 | 5,020 | 5,060 | 4,935 | 5,040 | 147,500 | 5,040 |
| 2021-02-08 | 5,060 | 5,070 | 4,965 | 4,975 | 152,200 | 4,975 |
| 2021-02-05 | 4,940 | 5,080 | 4,940 | 5,030 | 198,900 | 5,030 |
| 2021-02-04 | 4,960 | 5,060 | 4,925 | 4,990 | 220,700 | 4,990 |
| 2021-02-03 | 5,130 | 5,190 | 5,040 | 5,040 | 248,300 | 5,040 |
| 2021-02-02 | 5,230 | 5,250 | 5,110 | 5,130 | 218,100 | 5,130 |
| 2021-02-01 | 4,905 | 5,260 | 4,905 | 5,230 | 264,200 | 5,230 |
| 2021-01-29 | 5,290 | 5,330 | 5,050 | 5,140 | 217,700 | 5,140 |
| 2021-01-28 | 5,170 | 5,280 | 5,140 | 5,240 | 165,400 | 5,240 |
| 2021-01-27 | 5,270 | 5,300 | 5,190 | 5,250 | 132,900 | 5,250 |
| 2021-01-26 | 5,250 | 5,280 | 5,070 | 5,090 | 162,700 | 5,090 |
| 2021-01-25 | 5,290 | 5,330 | 5,200 | 5,230 | 145,300 | 5,230 |
| 2021-01-22 | 5,200 | 5,330 | 5,170 | 5,280 | 195,300 | 5,280 |
| 2021-01-21 | 5,020 | 5,350 | 5,020 | 5,260 | 348,200 | 5,260 |
| 2021-01-20 | 4,935 | 5,020 | 4,880 | 4,955 | 225,100 | 4,955 |
| 2021-01-19 | 5,000 | 5,020 | 4,820 | 4,925 | 206,300 | 4,925 |
| 2021-01-18 | 4,925 | 5,020 | 4,895 | 5,020 | 160,500 | 5,020 |
| 2021-01-15 | 5,050 | 5,130 | 4,975 | 5,010 | 210,800 | 5,010 |
| 2021-01-14 | 5,170 | 5,200 | 5,070 | 5,110 | 243,500 | 5,110 |
| 2021-01-13 | 5,200 | 5,360 | 5,130 | 5,230 | 244,800 | 5,230 |
| 2021-01-12 | 5,460 | 5,460 | 5,250 | 5,300 | 275,000 | 5,300 |
| 2021-01-08 | 5,710 | 5,790 | 5,550 | 5,560 | 309,000 | 5,560 |
| 2021-01-07 | 5,790 | 5,850 | 5,680 | 5,740 | 317,000 | 5,740 |
| 2021-01-06 | 6,070 | 6,230 | 5,860 | 5,890 | 283,100 | 5,890 |
| 2021-01-05 | 5,920 | 6,160 | 5,920 | 6,120 | 130,600 | 6,120 |
| 2021-01-04 | 5,920 | 6,020 | 5,910 | 5,970 | 157,400 | 5,970 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株