6082 (株)ライドオンエクスプレスホールディングス 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 | 1,617 | 1,664 | 1,599 | 1,656 | 41,600 | 1,656 |
| 2021-12-29 | 1,537 | 1,682 | 1,537 | 1,657 | 114,500 | 1,657 |
| 2021-12-28 | 1,532 | 1,540 | 1,507 | 1,525 | 119,200 | 1,525 |
| 2021-12-27 | 1,534 | 1,553 | 1,513 | 1,515 | 61,500 | 1,515 |
| 2021-12-24 | 1,579 | 1,598 | 1,545 | 1,553 | 43,800 | 1,553 |
| 2021-12-23 | 1,572 | 1,609 | 1,570 | 1,582 | 46,900 | 1,582 |
| 2021-12-22 | 1,550 | 1,600 | 1,545 | 1,596 | 62,000 | 1,596 |
| 2021-12-21 | 1,574 | 1,578 | 1,540 | 1,554 | 41,400 | 1,554 |
| 2021-12-20 | 1,592 | 1,597 | 1,571 | 1,577 | 31,000 | 1,577 |
| 2021-12-17 | 1,632 | 1,635 | 1,600 | 1,605 | 35,700 | 1,605 |
| 2021-12-16 | 1,681 | 1,684 | 1,638 | 1,642 | 36,400 | 1,642 |
| 2021-12-15 | 1,701 | 1,720 | 1,666 | 1,673 | 29,000 | 1,673 |
| 2021-12-14 | 1,698 | 1,729 | 1,680 | 1,711 | 31,100 | 1,711 |
| 2021-12-13 | 1,702 | 1,722 | 1,685 | 1,700 | 46,700 | 1,700 |
| 2021-12-10 | 1,724 | 1,724 | 1,682 | 1,693 | 49,800 | 1,693 |
| 2021-12-09 | 1,753 | 1,763 | 1,723 | 1,724 | 55,700 | 1,724 |
| 2021-12-08 | 1,759 | 1,784 | 1,755 | 1,777 | 49,700 | 1,777 |
| 2021-12-07 | 1,736 | 1,768 | 1,724 | 1,764 | 33,700 | 1,764 |
| 2021-12-06 | 1,781 | 1,791 | 1,708 | 1,722 | 52,400 | 1,722 |
| 2021-12-03 | 1,739 | 1,786 | 1,726 | 1,776 | 70,500 | 1,776 |
| 2021-12-02 | 1,720 | 1,799 | 1,706 | 1,735 | 132,700 | 1,735 |
| 2021-12-01 | 1,701 | 1,750 | 1,680 | 1,730 | 82,300 | 1,730 |
| 2021-11-30 | 1,755 | 1,839 | 1,706 | 1,713 | 220,600 | 1,713 |
| 2021-11-29 | 1,690 | 1,780 | 1,660 | 1,754 | 290,800 | 1,754 |
| 2021-11-26 | 1,614 | 1,736 | 1,582 | 1,727 | 437,400 | 1,727 |
| 2021-11-25 | 1,550 | 1,623 | 1,548 | 1,614 | 113,100 | 1,614 |
| 2021-11-24 | 1,526 | 1,566 | 1,520 | 1,549 | 74,500 | 1,549 |
| 2021-11-22 | 1,510 | 1,528 | 1,490 | 1,528 | 45,300 | 1,528 |
| 2021-11-19 | 1,535 | 1,535 | 1,503 | 1,513 | 86,400 | 1,513 |
| 2021-11-18 | 1,586 | 1,590 | 1,518 | 1,535 | 103,400 | 1,535 |
| 2021-11-17 | 1,582 | 1,605 | 1,556 | 1,600 | 60,500 | 1,600 |
| 2021-11-16 | 1,609 | 1,617 | 1,566 | 1,582 | 92,800 | 1,582 |
| 2021-11-15 | 1,487 | 1,630 | 1,484 | 1,624 | 298,400 | 1,624 |
| 2021-11-12 | 1,449 | 1,470 | 1,448 | 1,462 | 55,100 | 1,462 |
| 2021-11-11 | 1,441 | 1,447 | 1,436 | 1,437 | 24,800 | 1,437 |
| 2021-11-10 | 1,438 | 1,452 | 1,428 | 1,449 | 30,700 | 1,449 |
| 2021-11-09 | 1,460 | 1,472 | 1,431 | 1,431 | 50,000 | 1,431 |
| 2021-11-08 | 1,452 | 1,464 | 1,430 | 1,460 | 27,400 | 1,460 |
| 2021-11-05 | 1,453 | 1,455 | 1,426 | 1,452 | 38,600 | 1,452 |
| 2021-11-04 | 1,443 | 1,465 | 1,443 | 1,453 | 39,200 | 1,453 |
| 2021-11-02 | 1,454 | 1,459 | 1,432 | 1,443 | 24,900 | 1,443 |
| 2021-11-01 | 1,428 | 1,458 | 1,427 | 1,449 | 62,500 | 1,449 |
| 2021-10-29 | 1,429 | 1,430 | 1,404 | 1,421 | 26,800 | 1,421 |
| 2021-10-28 | 1,386 | 1,426 | 1,386 | 1,421 | 66,100 | 1,421 |
| 2021-10-27 | 1,413 | 1,418 | 1,367 | 1,385 | 114,600 | 1,385 |
| 2021-10-26 | 1,420 | 1,434 | 1,409 | 1,413 | 56,200 | 1,413 |
| 2021-10-25 | 1,449 | 1,450 | 1,415 | 1,415 | 35,300 | 1,415 |
| 2021-10-22 | 1,462 | 1,474 | 1,445 | 1,445 | 33,100 | 1,445 |
| 2021-10-21 | 1,480 | 1,486 | 1,458 | 1,462 | 34,500 | 1,462 |
| 2021-10-20 | 1,498 | 1,500 | 1,484 | 1,485 | 21,500 | 1,485 |
| 2021-10-19 | 1,475 | 1,495 | 1,471 | 1,489 | 22,800 | 1,489 |
| 2021-10-18 | 1,487 | 1,496 | 1,472 | 1,479 | 29,600 | 1,479 |
| 2021-10-15 | 1,466 | 1,488 | 1,463 | 1,486 | 27,500 | 1,486 |
| 2021-10-14 | 1,479 | 1,494 | 1,461 | 1,463 | 37,600 | 1,463 |
| 2021-10-13 | 1,502 | 1,507 | 1,477 | 1,479 | 44,600 | 1,479 |
| 2021-10-12 | 1,520 | 1,528 | 1,505 | 1,506 | 37,400 | 1,506 |
| 2021-10-11 | 1,517 | 1,543 | 1,511 | 1,529 | 42,100 | 1,529 |
| 2021-10-08 | 1,502 | 1,532 | 1,502 | 1,521 | 33,900 | 1,521 |
| 2021-10-07 | 1,519 | 1,527 | 1,487 | 1,501 | 65,600 | 1,501 |
| 2021-10-06 | 1,565 | 1,567 | 1,506 | 1,508 | 84,800 | 1,508 |
| 2021-10-05 | 1,552 | 1,554 | 1,519 | 1,534 | 67,500 | 1,534 |
| 2021-10-04 | 1,594 | 1,621 | 1,574 | 1,574 | 83,900 | 1,574 |
| 2021-10-01 | 1,614 | 1,628 | 1,586 | 1,594 | 63,700 | 1,594 |
| 2021-09-30 | 1,621 | 1,640 | 1,596 | 1,630 | 55,700 | 1,630 |
| 2021-09-29 | 1,601 | 1,615 | 1,585 | 1,615 | 58,200 | 1,615 |
| 2021-09-28 | 1,647 | 1,648 | 1,605 | 1,622 | 41,800 | 1,622 |
| 2021-09-27 | 1,650 | 1,668 | 1,630 | 1,644 | 46,200 | 1,644 |
| 2021-09-24 | 1,649 | 1,677 | 1,634 | 1,665 | 91,800 | 1,665 |
| 2021-09-22 | 1,619 | 1,655 | 1,615 | 1,637 | 89,500 | 1,637 |
| 2021-09-21 | 1,594 | 1,644 | 1,583 | 1,634 | 93,800 | 1,634 |
| 2021-09-17 | 1,599 | 1,656 | 1,599 | 1,644 | 107,400 | 1,644 |
| 2021-09-16 | 1,634 | 1,638 | 1,592 | 1,606 | 80,400 | 1,606 |
| 2021-09-15 | 1,653 | 1,653 | 1,613 | 1,628 | 109,700 | 1,628 |
| 2021-09-14 | 1,666 | 1,685 | 1,651 | 1,653 | 110,600 | 1,653 |
| 2021-09-13 | 1,672 | 1,685 | 1,640 | 1,675 | 140,700 | 1,675 |
| 2021-09-10 | 1,635 | 1,663 | 1,618 | 1,663 | 141,100 | 1,663 |
| 2021-09-09 | 1,624 | 1,667 | 1,618 | 1,624 | 189,600 | 1,624 |
| 2021-09-08 | 1,693 | 1,709 | 1,610 | 1,625 | 508,600 | 1,625 |
| 2021-09-07 | 1,573 | 1,573 | 1,517 | 1,522 | 67,000 | 1,522 |
| 2021-09-06 | 1,600 | 1,600 | 1,544 | 1,558 | 84,600 | 1,558 |
| 2021-09-03 | 1,604 | 1,623 | 1,589 | 1,592 | 72,000 | 1,592 |
| 2021-09-02 | 1,621 | 1,632 | 1,567 | 1,609 | 113,600 | 1,609 |
| 2021-09-01 | 1,634 | 1,700 | 1,618 | 1,618 | 206,800 | 1,618 |
| 2021-08-31 | 1,649 | 1,660 | 1,630 | 1,642 | 73,400 | 1,642 |
| 2021-08-30 | 1,605 | 1,630 | 1,602 | 1,627 | 81,400 | 1,627 |
| 2021-08-27 | 1,610 | 1,625 | 1,590 | 1,602 | 87,300 | 1,602 |
| 2021-08-26 | 1,578 | 1,625 | 1,567 | 1,613 | 139,800 | 1,613 |
| 2021-08-25 | 1,505 | 1,566 | 1,504 | 1,561 | 109,900 | 1,561 |
| 2021-08-24 | 1,512 | 1,524 | 1,493 | 1,501 | 48,600 | 1,501 |
| 2021-08-23 | 1,480 | 1,512 | 1,474 | 1,512 | 99,800 | 1,512 |
| 2021-08-20 | 1,478 | 1,493 | 1,456 | 1,461 | 75,700 | 1,461 |
| 2021-08-19 | 1,478 | 1,500 | 1,449 | 1,450 | 65,500 | 1,450 |
| 2021-08-18 | 1,458 | 1,481 | 1,434 | 1,481 | 52,400 | 1,481 |
| 2021-08-17 | 1,504 | 1,524 | 1,464 | 1,466 | 78,700 | 1,466 |
| 2021-08-16 | 1,428 | 1,505 | 1,427 | 1,496 | 184,700 | 1,496 |
| 2021-08-13 | 1,448 | 1,474 | 1,448 | 1,455 | 109,400 | 1,455 |
| 2021-08-12 | 1,426 | 1,443 | 1,418 | 1,434 | 74,700 | 1,434 |
| 2021-08-11 | 1,420 | 1,429 | 1,405 | 1,428 | 47,700 | 1,428 |
| 2021-08-10 | 1,392 | 1,417 | 1,390 | 1,415 | 56,400 | 1,415 |
| 2021-08-06 | 1,390 | 1,400 | 1,381 | 1,397 | 64,700 | 1,397 |
| 2021-08-05 | 1,401 | 1,419 | 1,390 | 1,402 | 51,200 | 1,402 |
| 2021-08-04 | 1,440 | 1,440 | 1,400 | 1,400 | 74,900 | 1,400 |
| 2021-08-03 | 1,461 | 1,464 | 1,439 | 1,455 | 53,500 | 1,455 |
| 2021-08-02 | 1,473 | 1,473 | 1,443 | 1,461 | 59,500 | 1,461 |
| 2021-07-30 | 1,465 | 1,483 | 1,461 | 1,473 | 52,900 | 1,473 |
| 2021-07-29 | 1,470 | 1,483 | 1,465 | 1,480 | 68,800 | 1,480 |
| 2021-07-28 | 1,441 | 1,465 | 1,441 | 1,462 | 61,500 | 1,462 |
| 2021-07-27 | 1,446 | 1,446 | 1,426 | 1,439 | 40,000 | 1,439 |
| 2021-07-26 | 1,415 | 1,453 | 1,410 | 1,444 | 80,800 | 1,444 |
| 2021-07-21 | 1,409 | 1,422 | 1,395 | 1,396 | 41,100 | 1,396 |
| 2021-07-20 | 1,395 | 1,417 | 1,384 | 1,410 | 43,800 | 1,410 |
| 2021-07-19 | 1,400 | 1,416 | 1,392 | 1,408 | 48,600 | 1,408 |
| 2021-07-16 | 1,400 | 1,404 | 1,392 | 1,396 | 33,000 | 1,396 |
| 2021-07-15 | 1,415 | 1,446 | 1,404 | 1,405 | 63,600 | 1,405 |
| 2021-07-14 | 1,387 | 1,413 | 1,381 | 1,409 | 53,700 | 1,409 |
| 2021-07-13 | 1,400 | 1,409 | 1,377 | 1,378 | 54,000 | 1,378 |
| 2021-07-12 | 1,387 | 1,403 | 1,376 | 1,397 | 95,200 | 1,397 |
| 2021-07-09 | 1,361 | 1,366 | 1,341 | 1,362 | 88,000 | 1,362 |
| 2021-07-08 | 1,403 | 1,404 | 1,360 | 1,376 | 116,200 | 1,376 |
| 2021-07-07 | 1,432 | 1,432 | 1,403 | 1,405 | 81,200 | 1,405 |
| 2021-07-06 | 1,433 | 1,450 | 1,412 | 1,445 | 65,700 | 1,445 |
| 2021-07-05 | 1,418 | 1,465 | 1,413 | 1,439 | 100,500 | 1,439 |
| 2021-07-02 | 1,411 | 1,438 | 1,398 | 1,418 | 112,600 | 1,418 |
| 2021-07-01 | 1,427 | 1,432 | 1,408 | 1,414 | 76,000 | 1,414 |
| 2021-06-30 | 1,431 | 1,433 | 1,413 | 1,428 | 100,200 | 1,428 |
| 2021-06-29 | 1,445 | 1,453 | 1,426 | 1,437 | 79,900 | 1,437 |
| 2021-06-28 | 1,445 | 1,467 | 1,443 | 1,462 | 58,900 | 1,462 |
| 2021-06-25 | 1,440 | 1,476 | 1,431 | 1,450 | 79,800 | 1,450 |
| 2021-06-24 | 1,460 | 1,464 | 1,441 | 1,443 | 56,000 | 1,443 |
| 2021-06-23 | 1,466 | 1,476 | 1,444 | 1,445 | 40,000 | 1,445 |
| 2021-06-22 | 1,465 | 1,483 | 1,450 | 1,466 | 55,000 | 1,466 |
| 2021-06-21 | 1,449 | 1,460 | 1,425 | 1,447 | 82,700 | 1,447 |
| 2021-06-18 | 1,488 | 1,488 | 1,455 | 1,459 | 84,700 | 1,459 |
| 2021-06-17 | 1,493 | 1,498 | 1,478 | 1,488 | 58,200 | 1,488 |
| 2021-06-16 | 1,506 | 1,506 | 1,481 | 1,487 | 73,000 | 1,487 |
| 2021-06-15 | 1,500 | 1,527 | 1,494 | 1,514 | 67,900 | 1,514 |
| 2021-06-14 | 1,476 | 1,502 | 1,475 | 1,498 | 71,400 | 1,498 |
| 2021-06-11 | 1,507 | 1,515 | 1,467 | 1,467 | 101,600 | 1,467 |
| 2021-06-10 | 1,517 | 1,524 | 1,499 | 1,507 | 68,800 | 1,507 |
| 2021-06-09 | 1,505 | 1,526 | 1,504 | 1,512 | 67,200 | 1,512 |
| 2021-06-08 | 1,491 | 1,524 | 1,491 | 1,519 | 57,100 | 1,519 |
| 2021-06-07 | 1,495 | 1,517 | 1,484 | 1,491 | 76,100 | 1,491 |
| 2021-06-04 | 1,514 | 1,514 | 1,476 | 1,480 | 85,600 | 1,480 |
| 2021-06-03 | 1,508 | 1,530 | 1,497 | 1,522 | 62,300 | 1,522 |
| 2021-06-02 | 1,508 | 1,520 | 1,490 | 1,508 | 80,000 | 1,508 |
| 2021-06-01 | 1,466 | 1,514 | 1,458 | 1,507 | 83,600 | 1,507 |
| 2021-05-31 | 1,488 | 1,493 | 1,448 | 1,456 | 88,000 | 1,456 |
| 2021-05-28 | 1,450 | 1,492 | 1,447 | 1,489 | 100,700 | 1,489 |
| 2021-05-27 | 1,462 | 1,478 | 1,445 | 1,447 | 95,100 | 1,447 |
| 2021-05-26 | 1,467 | 1,480 | 1,453 | 1,462 | 97,400 | 1,462 |
| 2021-05-25 | 1,511 | 1,515 | 1,461 | 1,464 | 256,800 | 1,464 |
| 2021-05-24 | 1,532 | 1,532 | 1,498 | 1,500 | 103,600 | 1,500 |
| 2021-05-21 | 1,549 | 1,560 | 1,531 | 1,542 | 70,100 | 1,542 |
| 2021-05-20 | 1,566 | 1,583 | 1,530 | 1,543 | 120,400 | 1,543 |
| 2021-05-19 | 1,538 | 1,602 | 1,532 | 1,581 | 101,700 | 1,581 |
| 2021-05-18 | 1,488 | 1,559 | 1,488 | 1,552 | 139,200 | 1,552 |
| 2021-05-17 | 1,500 | 1,529 | 1,470 | 1,487 | 413,600 | 1,487 |
| 2021-05-14 | 1,671 | 1,705 | 1,663 | 1,700 | 116,700 | 1,700 |
| 2021-05-13 | 1,670 | 1,684 | 1,622 | 1,657 | 149,400 | 1,657 |
| 2021-05-12 | 1,687 | 1,706 | 1,678 | 1,688 | 92,800 | 1,688 |
| 2021-05-11 | 1,703 | 1,706 | 1,672 | 1,686 | 87,300 | 1,686 |
| 2021-05-10 | 1,717 | 1,717 | 1,690 | 1,696 | 62,600 | 1,696 |
| 2021-05-07 | 1,691 | 1,729 | 1,690 | 1,711 | 106,700 | 1,711 |
| 2021-05-06 | 1,697 | 1,712 | 1,671 | 1,690 | 106,300 | 1,690 |
| 2021-04-30 | 1,683 | 1,697 | 1,676 | 1,683 | 78,000 | 1,683 |
| 2021-04-28 | 1,690 | 1,697 | 1,670 | 1,678 | 83,100 | 1,678 |
| 2021-04-27 | 1,687 | 1,710 | 1,683 | 1,699 | 66,800 | 1,699 |
| 2021-04-26 | 1,702 | 1,705 | 1,680 | 1,681 | 89,600 | 1,681 |
| 2021-04-23 | 1,680 | 1,717 | 1,670 | 1,702 | 72,500 | 1,702 |
| 2021-04-22 | 1,688 | 1,697 | 1,668 | 1,678 | 74,400 | 1,678 |
| 2021-04-21 | 1,720 | 1,728 | 1,664 | 1,667 | 138,300 | 1,667 |
| 2021-04-20 | 1,724 | 1,753 | 1,710 | 1,731 | 78,300 | 1,731 |
| 2021-04-19 | 1,725 | 1,742 | 1,718 | 1,739 | 77,200 | 1,739 |
| 2021-04-16 | 1,716 | 1,725 | 1,700 | 1,720 | 72,900 | 1,720 |
| 2021-04-15 | 1,703 | 1,715 | 1,685 | 1,703 | 69,000 | 1,703 |
| 2021-04-14 | 1,727 | 1,746 | 1,705 | 1,706 | 117,000 | 1,706 |
| 2021-04-13 | 1,728 | 1,749 | 1,715 | 1,719 | 68,400 | 1,719 |
| 2021-04-12 | 1,739 | 1,739 | 1,703 | 1,717 | 80,200 | 1,717 |
| 2021-04-09 | 1,728 | 1,748 | 1,707 | 1,742 | 122,200 | 1,742 |
| 2021-04-08 | 1,730 | 1,739 | 1,703 | 1,711 | 67,600 | 1,711 |
| 2021-04-07 | 1,709 | 1,731 | 1,708 | 1,722 | 71,500 | 1,722 |
| 2021-04-06 | 1,744 | 1,752 | 1,701 | 1,714 | 110,100 | 1,714 |
| 2021-04-05 | 1,750 | 1,772 | 1,730 | 1,737 | 139,000 | 1,737 |
| 2021-04-02 | 1,703 | 1,740 | 1,697 | 1,737 | 97,400 | 1,737 |
| 2021-04-01 | 1,696 | 1,714 | 1,681 | 1,702 | 92,200 | 1,702 |
| 2021-03-31 | 1,686 | 1,716 | 1,667 | 1,686 | 138,700 | 1,686 |
| 2021-03-30 | 1,678 | 1,722 | 1,663 | 1,685 | 220,200 | 1,685 |
| 2021-03-29 | 1,739 | 1,750 | 1,679 | 1,687 | 229,600 | 1,687 |
| 2021-03-26 | 1,716 | 1,745 | 1,714 | 1,730 | 104,800 | 1,730 |
| 2021-03-25 | 1,692 | 1,714 | 1,690 | 1,711 | 78,600 | 1,711 |
| 2021-03-24 | 1,720 | 1,725 | 1,687 | 1,697 | 133,000 | 1,697 |
| 2021-03-23 | 1,767 | 1,774 | 1,736 | 1,736 | 86,600 | 1,736 |
| 2021-03-22 | 1,759 | 1,789 | 1,756 | 1,759 | 112,200 | 1,759 |
| 2021-03-19 | 1,786 | 1,786 | 1,744 | 1,758 | 298,100 | 1,758 |
| 2021-03-18 | 1,786 | 1,797 | 1,770 | 1,792 | 138,400 | 1,792 |
| 2021-03-17 | 1,764 | 1,800 | 1,758 | 1,764 | 172,800 | 1,764 |
| 2021-03-16 | 1,740 | 1,773 | 1,731 | 1,765 | 115,600 | 1,765 |
| 2021-03-15 | 1,743 | 1,756 | 1,723 | 1,755 | 90,700 | 1,755 |
| 2021-03-12 | 1,734 | 1,743 | 1,712 | 1,732 | 88,800 | 1,732 |
| 2021-03-11 | 1,717 | 1,731 | 1,691 | 1,728 | 80,600 | 1,728 |
| 2021-03-10 | 1,732 | 1,732 | 1,687 | 1,705 | 129,600 | 1,705 |
| 2021-03-09 | 1,650 | 1,712 | 1,627 | 1,712 | 149,800 | 1,712 |
| 2021-03-08 | 1,666 | 1,682 | 1,643 | 1,664 | 102,500 | 1,664 |
| 2021-03-05 | 1,647 | 1,648 | 1,570 | 1,637 | 189,800 | 1,637 |
| 2021-03-04 | 1,675 | 1,675 | 1,644 | 1,656 | 92,800 | 1,656 |
| 2021-03-03 | 1,691 | 1,699 | 1,671 | 1,691 | 91,400 | 1,691 |
| 2021-03-02 | 1,710 | 1,729 | 1,675 | 1,686 | 105,300 | 1,686 |
| 2021-03-01 | 1,642 | 1,716 | 1,638 | 1,710 | 149,000 | 1,710 |
| 2021-02-26 | 1,658 | 1,667 | 1,633 | 1,640 | 138,400 | 1,640 |
| 2021-02-25 | 1,688 | 1,698 | 1,657 | 1,685 | 116,300 | 1,685 |
| 2021-02-24 | 1,708 | 1,717 | 1,661 | 1,677 | 206,600 | 1,677 |
| 2021-02-22 | 1,727 | 1,746 | 1,708 | 1,721 | 161,200 | 1,721 |
| 2021-02-19 | 1,746 | 1,746 | 1,695 | 1,710 | 218,800 | 1,710 |
| 2021-02-18 | 1,779 | 1,799 | 1,750 | 1,753 | 191,800 | 1,753 |
| 2021-02-17 | 1,830 | 1,830 | 1,746 | 1,750 | 380,200 | 1,750 |
| 2021-02-16 | 1,900 | 1,900 | 1,817 | 1,825 | 300,300 | 1,825 |
| 2021-02-15 | 1,877 | 1,908 | 1,841 | 1,871 | 506,700 | 1,871 |
| 2021-02-12 | 2,114 | 2,118 | 2,060 | 2,085 | 209,300 | 2,085 |
| 2021-02-10 | 2,126 | 2,128 | 2,091 | 2,108 | 84,300 | 2,108 |
| 2021-02-09 | 2,124 | 2,139 | 2,103 | 2,126 | 80,200 | 2,126 |
| 2021-02-08 | 2,120 | 2,139 | 2,096 | 2,127 | 105,900 | 2,127 |
| 2021-02-05 | 2,090 | 2,121 | 2,073 | 2,115 | 106,100 | 2,115 |
| 2021-02-04 | 2,081 | 2,114 | 2,069 | 2,100 | 74,900 | 2,100 |
| 2021-02-03 | 2,080 | 2,096 | 2,033 | 2,069 | 163,000 | 2,069 |
| 2021-02-02 | 2,135 | 2,139 | 2,083 | 2,099 | 153,500 | 2,099 |
| 2021-02-01 | 2,105 | 2,129 | 2,056 | 2,122 | 101,700 | 2,122 |
| 2021-01-29 | 2,115 | 2,169 | 2,091 | 2,127 | 126,500 | 2,127 |
| 2021-01-28 | 2,091 | 2,135 | 2,081 | 2,108 | 103,800 | 2,108 |
| 2021-01-27 | 2,130 | 2,162 | 2,087 | 2,134 | 149,700 | 2,134 |
| 2021-01-26 | 2,114 | 2,153 | 2,062 | 2,136 | 186,800 | 2,136 |
| 2021-01-25 | 2,010 | 2,140 | 1,981 | 2,131 | 193,400 | 2,131 |
| 2021-01-22 | 1,985 | 2,014 | 1,951 | 2,010 | 101,100 | 2,010 |
| 2021-01-21 | 2,030 | 2,030 | 1,980 | 1,992 | 157,900 | 1,992 |
| 2021-01-20 | 2,100 | 2,100 | 2,029 | 2,038 | 179,200 | 2,038 |
| 2021-01-19 | 2,170 | 2,170 | 2,101 | 2,106 | 130,900 | 2,106 |
| 2021-01-18 | 2,150 | 2,207 | 2,130 | 2,161 | 175,800 | 2,161 |
| 2021-01-15 | 2,131 | 2,159 | 2,087 | 2,151 | 162,900 | 2,151 |
| 2021-01-14 | 2,110 | 2,168 | 2,087 | 2,123 | 191,700 | 2,123 |
| 2021-01-13 | 2,178 | 2,192 | 2,085 | 2,111 | 262,900 | 2,111 |
| 2021-01-12 | 2,160 | 2,211 | 2,155 | 2,192 | 197,100 | 2,192 |
| 2021-01-08 | 2,248 | 2,294 | 2,102 | 2,150 | 548,100 | 2,150 |
| 2021-01-07 | 2,121 | 2,205 | 2,120 | 2,198 | 376,900 | 2,198 |
| 2021-01-06 | 2,119 | 2,162 | 2,064 | 2,102 | 563,800 | 2,102 |
| 2021-01-05 | 1,979 | 2,051 | 1,916 | 2,037 | 554,600 | 2,037 |
| 2021-01-04 | 1,888 | 1,968 | 1,837 | 1,949 | 313,000 | 1,949 |
分割・併合履歴 ： [2015-03-27]1株→2株