6096 (株)レアジョブ 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 | 842 | 864 | 838 | 864 | 31,800 | 864 |
| 2021-12-29 | 796 | 858 | 796 | 857 | 76,400 | 857 |
| 2021-12-28 | 830 | 852 | 798 | 804 | 86,100 | 804 |
| 2021-12-27 | 880 | 880 | 825 | 831 | 84,200 | 831 |
| 2021-12-24 | 900 | 909 | 883 | 884 | 24,300 | 884 |
| 2021-12-23 | 916 | 937 | 905 | 909 | 28,100 | 909 |
| 2021-12-22 | 886 | 935 | 886 | 918 | 43,900 | 918 |
| 2021-12-21 | 877 | 904 | 877 | 886 | 40,400 | 886 |
| 2021-12-20 | 907 | 935 | 871 | 874 | 41,300 | 874 |
| 2021-12-17 | 941 | 958 | 905 | 915 | 48,200 | 915 |
| 2021-12-16 | 966 | 979 | 935 | 956 | 28,100 | 956 |
| 2021-12-15 | 936 | 966 | 931 | 940 | 26,000 | 940 |
| 2021-12-14 | 963 | 995 | 923 | 938 | 48,600 | 938 |
| 2021-12-13 | 988 | 1,020 | 976 | 981 | 46,000 | 981 |
| 2021-12-10 | 992 | 992 | 965 | 976 | 41,800 | 976 |
| 2021-12-09 | 956 | 1,026 | 954 | 1,002 | 85,300 | 1,002 |
| 2021-12-08 | 975 | 992 | 954 | 971 | 28,900 | 971 |
| 2021-12-07 | 920 | 963 | 920 | 960 | 36,000 | 960 |
| 2021-12-06 | 898 | 938 | 891 | 916 | 42,100 | 916 |
| 2021-12-03 | 840 | 901 | 840 | 899 | 64,300 | 899 |
| 2021-12-02 | 865 | 871 | 836 | 838 | 47,100 | 838 |
| 2021-12-01 | 872 | 889 | 842 | 862 | 60,000 | 862 |
| 2021-11-30 | 898 | 938 | 867 | 872 | 46,800 | 872 |
| 2021-11-29 | 895 | 943 | 888 | 899 | 67,700 | 899 |
| 2021-11-26 | 957 | 974 | 907 | 921 | 75,700 | 921 |
| 2021-11-25 | 986 | 990 | 957 | 959 | 35,300 | 959 |
| 2021-11-24 | 990 | 1,018 | 962 | 973 | 81,900 | 973 |
| 2021-11-22 | 999 | 1,023 | 987 | 994 | 73,000 | 994 |
| 2021-11-19 | 1,062 | 1,104 | 991 | 1,027 | 223,600 | 1,027 |
| 2021-11-18 | 945 | 1,035 | 939 | 1,032 | 259,700 | 1,032 |
| 2021-11-17 | 965 | 974 | 912 | 928 | 166,000 | 928 |
| 2021-11-16 | 891 | 997 | 891 | 972 | 310,900 | 972 |
| 2021-11-15 | 822 | 919 | 816 | 881 | 445,400 | 881 |
| 2021-11-12 | 882 | 882 | 882 | 882 | 37,500 | 882 |
| 2021-11-11 | 1,211 | 1,217 | 1,182 | 1,182 | 35,800 | 1,182 |
| 2021-11-10 | 1,271 | 1,271 | 1,219 | 1,225 | 38,400 | 1,225 |
| 2021-11-09 | 1,209 | 1,285 | 1,209 | 1,274 | 53,600 | 1,274 |
| 2021-11-08 | 1,210 | 1,210 | 1,158 | 1,202 | 110,500 | 1,202 |
| 2021-11-05 | 1,207 | 1,216 | 1,195 | 1,210 | 51,400 | 1,210 |
| 2021-11-04 | 1,226 | 1,232 | 1,208 | 1,226 | 44,200 | 1,226 |
| 2021-11-02 | 1,244 | 1,244 | 1,223 | 1,226 | 25,900 | 1,226 |
| 2021-11-01 | 1,245 | 1,267 | 1,228 | 1,250 | 33,200 | 1,250 |
| 2021-10-29 | 1,263 | 1,275 | 1,241 | 1,243 | 12,500 | 1,243 |
| 2021-10-28 | 1,267 | 1,283 | 1,257 | 1,266 | 19,900 | 1,266 |
| 2021-10-27 | 1,275 | 1,279 | 1,258 | 1,273 | 12,700 | 1,273 |
| 2021-10-26 | 1,263 | 1,293 | 1,250 | 1,293 | 24,000 | 1,293 |
| 2021-10-25 | 1,280 | 1,280 | 1,245 | 1,246 | 19,100 | 1,246 |
| 2021-10-22 | 1,282 | 1,293 | 1,270 | 1,273 | 16,600 | 1,273 |
| 2021-10-21 | 1,316 | 1,320 | 1,290 | 1,290 | 17,800 | 1,290 |
| 2021-10-20 | 1,320 | 1,345 | 1,315 | 1,315 | 29,200 | 1,315 |
| 2021-10-19 | 1,325 | 1,334 | 1,307 | 1,312 | 21,400 | 1,312 |
| 2021-10-18 | 1,339 | 1,355 | 1,330 | 1,338 | 12,600 | 1,338 |
| 2021-10-15 | 1,344 | 1,356 | 1,325 | 1,339 | 19,200 | 1,339 |
| 2021-10-14 | 1,300 | 1,348 | 1,300 | 1,327 | 21,300 | 1,327 |
| 2021-10-13 | 1,311 | 1,318 | 1,302 | 1,305 | 10,300 | 1,305 |
| 2021-10-12 | 1,339 | 1,340 | 1,315 | 1,315 | 13,100 | 1,315 |
| 2021-10-11 | 1,372 | 1,372 | 1,342 | 1,345 | 21,300 | 1,345 |
| 2021-10-08 | 1,341 | 1,380 | 1,336 | 1,369 | 24,600 | 1,369 |
| 2021-10-07 | 1,349 | 1,359 | 1,320 | 1,320 | 23,300 | 1,320 |
| 2021-10-06 | 1,393 | 1,404 | 1,345 | 1,349 | 20,100 | 1,349 |
| 2021-10-05 | 1,399 | 1,408 | 1,365 | 1,382 | 26,100 | 1,382 |
| 2021-10-04 | 1,429 | 1,457 | 1,420 | 1,420 | 37,100 | 1,420 |
| 2021-10-01 | 1,447 | 1,447 | 1,404 | 1,404 | 18,300 | 1,404 |
| 2021-09-30 | 1,447 | 1,484 | 1,445 | 1,457 | 30,500 | 1,457 |
| 2021-09-29 | 1,400 | 1,448 | 1,371 | 1,448 | 31,000 | 1,448 |
| 2021-09-28 | 1,430 | 1,431 | 1,394 | 1,420 | 23,500 | 1,420 |
| 2021-09-27 | 1,424 | 1,454 | 1,415 | 1,436 | 17,800 | 1,436 |
| 2021-09-24 | 1,387 | 1,423 | 1,387 | 1,423 | 21,100 | 1,423 |
| 2021-09-22 | 1,408 | 1,429 | 1,381 | 1,381 | 35,200 | 1,381 |
| 2021-09-21 | 1,375 | 1,399 | 1,375 | 1,380 | 26,000 | 1,380 |
| 2021-09-17 | 1,391 | 1,433 | 1,391 | 1,418 | 26,400 | 1,418 |
| 2021-09-16 | 1,434 | 1,451 | 1,389 | 1,416 | 43,200 | 1,416 |
| 2021-09-15 | 1,440 | 1,469 | 1,433 | 1,453 | 27,600 | 1,453 |
| 2021-09-14 | 1,510 | 1,510 | 1,450 | 1,474 | 44,900 | 1,474 |
| 2021-09-13 | 1,518 | 1,525 | 1,484 | 1,505 | 28,700 | 1,505 |
| 2021-09-10 | 1,463 | 1,521 | 1,463 | 1,521 | 53,500 | 1,521 |
| 2021-09-09 | 1,422 | 1,480 | 1,422 | 1,458 | 49,300 | 1,458 |
| 2021-09-08 | 1,397 | 1,433 | 1,396 | 1,433 | 40,600 | 1,433 |
| 2021-09-07 | 1,396 | 1,407 | 1,385 | 1,400 | 34,600 | 1,400 |
| 2021-09-06 | 1,380 | 1,409 | 1,376 | 1,400 | 33,300 | 1,400 |
| 2021-09-03 | 1,396 | 1,406 | 1,374 | 1,380 | 34,000 | 1,380 |
| 2021-09-02 | 1,396 | 1,416 | 1,380 | 1,385 | 34,600 | 1,385 |
| 2021-09-01 | 1,366 | 1,396 | 1,336 | 1,396 | 48,700 | 1,396 |
| 2021-08-31 | 1,323 | 1,379 | 1,323 | 1,366 | 42,900 | 1,366 |
| 2021-08-30 | 1,320 | 1,341 | 1,311 | 1,323 | 22,900 | 1,323 |
| 2021-08-27 | 1,287 | 1,317 | 1,275 | 1,311 | 35,200 | 1,311 |
| 2021-08-26 | 1,318 | 1,339 | 1,295 | 1,302 | 47,000 | 1,302 |
| 2021-08-25 | 1,304 | 1,340 | 1,291 | 1,326 | 84,700 | 1,326 |
| 2021-08-24 | 1,232 | 1,280 | 1,232 | 1,278 | 87,300 | 1,278 |
| 2021-08-23 | 1,216 | 1,233 | 1,205 | 1,223 | 66,000 | 1,223 |
| 2021-08-20 | 1,235 | 1,256 | 1,212 | 1,237 | 61,300 | 1,237 |
| 2021-08-19 | 1,250 | 1,277 | 1,241 | 1,244 | 55,700 | 1,244 |
| 2021-08-18 | 1,260 | 1,279 | 1,241 | 1,260 | 90,900 | 1,260 |
| 2021-08-17 | 1,354 | 1,354 | 1,266 | 1,266 | 139,100 | 1,266 |
| 2021-08-16 | 1,350 | 1,379 | 1,315 | 1,366 | 130,900 | 1,366 |
| 2021-08-13 | 1,300 | 1,425 | 1,300 | 1,380 | 365,800 | 1,380 |
| 2021-08-12 | 1,705 | 1,724 | 1,676 | 1,676 | 85,800 | 1,676 |
| 2021-08-11 | 1,728 | 1,748 | 1,704 | 1,727 | 41,400 | 1,727 |
| 2021-08-10 | 1,708 | 1,726 | 1,696 | 1,726 | 23,800 | 1,726 |
| 2021-08-06 | 1,677 | 1,700 | 1,660 | 1,700 | 24,700 | 1,700 |
| 2021-08-05 | 1,720 | 1,753 | 1,677 | 1,681 | 55,900 | 1,681 |
| 2021-08-04 | 1,744 | 1,747 | 1,720 | 1,721 | 23,700 | 1,721 |
| 2021-08-03 | 1,703 | 1,747 | 1,703 | 1,741 | 38,700 | 1,741 |
| 2021-08-02 | 1,708 | 1,754 | 1,696 | 1,719 | 39,800 | 1,719 |
| 2021-07-30 | 1,685 | 1,719 | 1,672 | 1,697 | 47,200 | 1,697 |
| 2021-07-29 | 1,655 | 1,709 | 1,652 | 1,709 | 43,800 | 1,709 |
| 2021-07-28 | 1,657 | 1,689 | 1,653 | 1,655 | 34,900 | 1,655 |
| 2021-07-27 | 1,652 | 1,683 | 1,640 | 1,683 | 23,600 | 1,683 |
| 2021-07-26 | 1,660 | 1,672 | 1,647 | 1,652 | 19,900 | 1,652 |
| 2021-07-21 | 1,630 | 1,650 | 1,625 | 1,625 | 18,300 | 1,625 |
| 2021-07-20 | 1,648 | 1,659 | 1,625 | 1,625 | 21,900 | 1,625 |
| 2021-07-19 | 1,666 | 1,685 | 1,649 | 1,667 | 33,100 | 1,667 |
| 2021-07-16 | 1,661 | 1,690 | 1,653 | 1,686 | 14,500 | 1,686 |
| 2021-07-15 | 1,701 | 1,702 | 1,661 | 1,670 | 32,000 | 1,670 |
| 2021-07-14 | 1,698 | 1,719 | 1,698 | 1,704 | 19,400 | 1,704 |
| 2021-07-13 | 1,696 | 1,723 | 1,696 | 1,716 | 19,100 | 1,716 |
| 2021-07-12 | 1,685 | 1,722 | 1,685 | 1,700 | 29,200 | 1,700 |
| 2021-07-09 | 1,650 | 1,688 | 1,635 | 1,683 | 38,300 | 1,683 |
| 2021-07-08 | 1,730 | 1,730 | 1,686 | 1,690 | 36,100 | 1,690 |
| 2021-07-07 | 1,753 | 1,768 | 1,723 | 1,733 | 25,100 | 1,733 |
| 2021-07-06 | 1,771 | 1,782 | 1,751 | 1,770 | 36,200 | 1,770 |
| 2021-07-05 | 1,796 | 1,796 | 1,776 | 1,776 | 19,200 | 1,776 |
| 2021-07-02 | 1,798 | 1,806 | 1,780 | 1,790 | 20,200 | 1,790 |
| 2021-07-01 | 1,840 | 1,840 | 1,793 | 1,794 | 21,400 | 1,794 |
| 2021-06-30 | 1,827 | 1,848 | 1,807 | 1,843 | 28,100 | 1,843 |
| 2021-06-29 | 1,821 | 1,830 | 1,801 | 1,823 | 22,100 | 1,823 |
| 2021-06-28 | 1,790 | 1,823 | 1,786 | 1,819 | 25,600 | 1,819 |
| 2021-06-25 | 1,811 | 1,820 | 1,792 | 1,794 | 26,900 | 1,794 |
| 2021-06-24 | 1,812 | 1,819 | 1,795 | 1,811 | 27,100 | 1,811 |
| 2021-06-23 | 1,802 | 1,840 | 1,778 | 1,836 | 51,500 | 1,836 |
| 2021-06-22 | 1,774 | 1,807 | 1,757 | 1,804 | 33,600 | 1,804 |
| 2021-06-21 | 1,791 | 1,791 | 1,744 | 1,753 | 56,100 | 1,753 |
| 2021-06-18 | 1,820 | 1,836 | 1,790 | 1,795 | 39,400 | 1,795 |
| 2021-06-17 | 1,851 | 1,851 | 1,812 | 1,816 | 27,900 | 1,816 |
| 2021-06-16 | 1,884 | 1,884 | 1,833 | 1,852 | 40,900 | 1,852 |
| 2021-06-15 | 1,905 | 1,905 | 1,870 | 1,886 | 38,600 | 1,886 |
| 2021-06-14 | 1,870 | 1,905 | 1,860 | 1,897 | 39,300 | 1,897 |
| 2021-06-11 | 1,845 | 1,903 | 1,835 | 1,860 | 62,100 | 1,860 |
| 2021-06-10 | 1,838 | 1,844 | 1,810 | 1,843 | 28,000 | 1,843 |
| 2021-06-09 | 1,841 | 1,845 | 1,815 | 1,835 | 32,000 | 1,835 |
| 2021-06-08 | 1,795 | 1,834 | 1,787 | 1,834 | 47,300 | 1,834 |
| 2021-06-07 | 1,795 | 1,795 | 1,764 | 1,778 | 37,600 | 1,778 |
| 2021-06-04 | 1,803 | 1,803 | 1,750 | 1,777 | 54,700 | 1,777 |
| 2021-06-03 | 1,808 | 1,816 | 1,785 | 1,799 | 35,500 | 1,799 |
| 2021-06-02 | 1,800 | 1,826 | 1,781 | 1,806 | 36,700 | 1,806 |
| 2021-06-01 | 1,834 | 1,841 | 1,783 | 1,791 | 39,900 | 1,791 |
| 2021-05-31 | 1,800 | 1,858 | 1,790 | 1,834 | 33,000 | 1,834 |
| 2021-05-28 | 1,782 | 1,814 | 1,773 | 1,805 | 33,900 | 1,805 |
| 2021-05-27 | 1,810 | 1,835 | 1,780 | 1,781 | 46,800 | 1,781 |
| 2021-05-26 | 1,842 | 1,860 | 1,809 | 1,824 | 58,500 | 1,824 |
| 2021-05-25 | 1,894 | 1,900 | 1,822 | 1,842 | 54,400 | 1,842 |
| 2021-05-24 | 1,862 | 1,919 | 1,844 | 1,870 | 43,700 | 1,870 |
| 2021-05-21 | 1,846 | 1,918 | 1,843 | 1,897 | 37,000 | 1,897 |
| 2021-05-20 | 1,860 | 1,878 | 1,840 | 1,844 | 26,000 | 1,844 |
| 2021-05-19 | 1,797 | 1,879 | 1,763 | 1,860 | 52,300 | 1,860 |
| 2021-05-18 | 1,750 | 1,784 | 1,714 | 1,768 | 61,000 | 1,768 |
| 2021-05-17 | 1,774 | 1,774 | 1,721 | 1,727 | 51,500 | 1,727 |
| 2021-05-14 | 1,809 | 1,810 | 1,690 | 1,734 | 213,900 | 1,734 |
| 2021-05-13 | 1,950 | 1,950 | 1,884 | 1,884 | 80,600 | 1,884 |
| 2021-05-12 | 1,982 | 1,995 | 1,960 | 1,983 | 35,700 | 1,983 |
| 2021-05-11 | 2,040 | 2,040 | 1,978 | 1,982 | 28,500 | 1,982 |
| 2021-05-10 | 2,050 | 2,055 | 2,025 | 2,045 | 23,700 | 2,045 |
| 2021-05-07 | 1,970 | 2,023 | 1,968 | 2,023 | 24,300 | 2,023 |
| 2021-05-06 | 1,968 | 1,995 | 1,945 | 1,972 | 37,800 | 1,972 |
| 2021-04-30 | 1,963 | 1,970 | 1,920 | 1,968 | 36,500 | 1,968 |
| 2021-04-28 | 1,991 | 2,001 | 1,955 | 1,965 | 100,600 | 1,965 |
| 2021-04-27 | 2,010 | 2,020 | 1,990 | 1,991 | 33,300 | 1,991 |
| 2021-04-26 | 2,012 | 2,019 | 1,993 | 2,010 | 32,600 | 2,010 |
| 2021-04-23 | 1,988 | 2,015 | 1,970 | 1,987 | 25,700 | 1,987 |
| 2021-04-22 | 2,016 | 2,024 | 1,976 | 1,976 | 49,200 | 1,976 |
| 2021-04-21 | 2,070 | 2,076 | 1,988 | 2,000 | 48,900 | 2,000 |
| 2021-04-20 | 2,099 | 2,105 | 2,076 | 2,084 | 25,500 | 2,084 |
| 2021-04-19 | 2,072 | 2,093 | 2,065 | 2,076 | 21,900 | 2,076 |
| 2021-04-16 | 2,089 | 2,107 | 2,074 | 2,080 | 27,000 | 2,080 |
| 2021-04-15 | 2,098 | 2,101 | 2,080 | 2,087 | 27,400 | 2,087 |
| 2021-04-14 | 2,085 | 2,144 | 2,085 | 2,124 | 31,800 | 2,124 |
| 2021-04-13 | 2,093 | 2,129 | 2,085 | 2,085 | 13,800 | 2,085 |
| 2021-04-12 | 2,100 | 2,131 | 2,099 | 2,110 | 13,600 | 2,110 |
| 2021-04-09 | 2,079 | 2,120 | 2,058 | 2,113 | 28,000 | 2,113 |
| 2021-04-08 | 2,119 | 2,119 | 2,051 | 2,076 | 30,500 | 2,076 |
| 2021-04-07 | 2,160 | 2,160 | 2,086 | 2,122 | 34,500 | 2,122 |
| 2021-04-06 | 2,170 | 2,179 | 2,141 | 2,153 | 17,100 | 2,153 |
| 2021-04-05 | 2,170 | 2,180 | 2,144 | 2,151 | 19,600 | 2,151 |
| 2021-04-02 | 2,132 | 2,175 | 2,131 | 2,151 | 26,100 | 2,151 |
| 2021-04-01 | 2,158 | 2,164 | 2,125 | 2,132 | 30,800 | 2,132 |
| 2021-03-31 | 2,121 | 2,150 | 2,112 | 2,141 | 34,500 | 2,141 |
| 2021-03-30 | 2,142 | 2,179 | 2,120 | 2,126 | 37,800 | 2,126 |
| 2021-03-29 | 2,171 | 2,213 | 2,130 | 2,150 | 71,400 | 2,150 |
| 2021-03-26 | 2,174 | 2,199 | 2,168 | 2,177 | 30,600 | 2,177 |
| 2021-03-25 | 2,120 | 2,178 | 2,062 | 2,174 | 56,600 | 2,174 |
| 2021-03-24 | 2,088 | 2,101 | 2,062 | 2,085 | 39,200 | 2,085 |
| 2021-03-23 | 2,139 | 2,176 | 2,111 | 2,121 | 27,600 | 2,121 |
| 2021-03-22 | 2,183 | 2,183 | 2,122 | 2,161 | 35,600 | 2,161 |
| 2021-03-19 | 2,170 | 2,189 | 2,131 | 2,188 | 51,300 | 2,188 |
| 2021-03-18 | 2,209 | 2,209 | 2,157 | 2,196 | 53,800 | 2,196 |
| 2021-03-17 | 2,189 | 2,243 | 2,183 | 2,224 | 70,900 | 2,224 |
| 2021-03-16 | 2,117 | 2,210 | 2,110 | 2,199 | 97,400 | 2,199 |
| 2021-03-15 | 2,119 | 2,130 | 2,089 | 2,108 | 44,600 | 2,108 |
| 2021-03-12 | 2,073 | 2,135 | 2,056 | 2,114 | 69,100 | 2,114 |
| 2021-03-11 | 2,072 | 2,075 | 2,030 | 2,073 | 22,400 | 2,073 |
| 2021-03-10 | 2,110 | 2,111 | 2,052 | 2,052 | 46,100 | 2,052 |
| 2021-03-09 | 2,064 | 2,118 | 2,042 | 2,106 | 71,000 | 2,106 |
| 2021-03-08 | 2,049 | 2,079 | 2,020 | 2,060 | 64,900 | 2,060 |
| 2021-03-05 | 2,029 | 2,030 | 1,974 | 2,015 | 54,200 | 2,015 |
| 2021-03-04 | 1,972 | 2,042 | 1,967 | 2,036 | 50,400 | 2,036 |
| 2021-03-03 | 1,964 | 2,016 | 1,964 | 2,001 | 76,900 | 2,001 |
| 2021-03-02 | 2,000 | 2,016 | 1,960 | 1,966 | 64,300 | 1,966 |
| 2021-03-01 | 1,980 | 2,004 | 1,959 | 1,998 | 71,600 | 1,998 |
| 2021-02-26 | 1,948 | 2,007 | 1,940 | 1,996 | 105,300 | 1,996 |
| 2021-02-25 | 2,022 | 2,047 | 1,989 | 1,998 | 132,200 | 1,998 |
| 2021-02-24 | 2,072 | 2,084 | 2,017 | 2,020 | 73,000 | 2,020 |
| 2021-02-22 | 2,101 | 2,116 | 2,050 | 2,077 | 96,900 | 2,077 |
| 2021-02-19 | 2,061 | 2,140 | 2,061 | 2,086 | 70,300 | 2,086 |
| 2021-02-18 | 2,111 | 2,133 | 2,067 | 2,069 | 78,600 | 2,069 |
| 2021-02-17 | 2,200 | 2,204 | 2,112 | 2,112 | 123,600 | 2,112 |
| 2021-02-16 | 2,236 | 2,286 | 2,180 | 2,182 | 215,500 | 2,182 |
| 2021-02-15 | 2,244 | 2,294 | 2,180 | 2,186 | 349,300 | 2,186 |
| 2021-02-12 | 2,437 | 2,448 | 2,403 | 2,444 | 72,000 | 2,444 |
| 2021-02-10 | 2,366 | 2,423 | 2,357 | 2,422 | 40,500 | 2,422 |
| 2021-02-09 | 2,400 | 2,402 | 2,351 | 2,384 | 50,900 | 2,384 |
| 2021-02-08 | 2,445 | 2,450 | 2,391 | 2,391 | 90,200 | 2,391 |
| 2021-02-05 | 2,435 | 2,465 | 2,419 | 2,447 | 56,300 | 2,447 |
| 2021-02-04 | 2,448 | 2,513 | 2,411 | 2,411 | 77,500 | 2,411 |
| 2021-02-03 | 2,323 | 2,494 | 2,311 | 2,458 | 186,100 | 2,458 |
| 2021-02-02 | 2,350 | 2,350 | 2,300 | 2,300 | 33,900 | 2,300 |
| 2021-02-01 | 2,292 | 2,340 | 2,241 | 2,329 | 57,900 | 2,329 |
| 2021-01-29 | 2,331 | 2,394 | 2,314 | 2,320 | 72,400 | 2,320 |
| 2021-01-28 | 2,300 | 2,333 | 2,270 | 2,330 | 142,600 | 2,330 |
| 2021-01-27 | 2,400 | 2,400 | 2,332 | 2,343 | 53,400 | 2,343 |
| 2021-01-26 | 2,375 | 2,416 | 2,370 | 2,381 | 45,700 | 2,381 |
| 2021-01-25 | 2,419 | 2,419 | 2,374 | 2,412 | 55,800 | 2,412 |
| 2021-01-22 | 2,425 | 2,425 | 2,370 | 2,386 | 59,500 | 2,386 |
| 2021-01-21 | 2,398 | 2,450 | 2,380 | 2,417 | 71,700 | 2,417 |
| 2021-01-20 | 2,380 | 2,417 | 2,350 | 2,390 | 72,100 | 2,390 |
| 2021-01-19 | 2,380 | 2,421 | 2,334 | 2,347 | 56,300 | 2,347 |
| 2021-01-18 | 2,375 | 2,392 | 2,315 | 2,384 | 47,800 | 2,384 |
| 2021-01-15 | 2,461 | 2,466 | 2,379 | 2,408 | 114,200 | 2,408 |
| 2021-01-14 | 2,498 | 2,549 | 2,470 | 2,471 | 163,800 | 2,471 |
| 2021-01-13 | 2,400 | 2,455 | 2,374 | 2,453 | 91,700 | 2,453 |
| 2021-01-12 | 2,400 | 2,481 | 2,376 | 2,385 | 162,000 | 2,385 |
| 2021-01-08 | 2,351 | 2,418 | 2,351 | 2,359 | 158,700 | 2,359 |
| 2021-01-07 | 2,355 | 2,382 | 2,306 | 2,336 | 151,600 | 2,336 |
| 2021-01-06 | 2,280 | 2,368 | 2,260 | 2,305 | 149,700 | 2,305 |
| 2021-01-05 | 2,231 | 2,285 | 2,222 | 2,240 | 119,300 | 2,240 |
| 2021-01-04 | 2,182 | 2,269 | 2,161 | 2,269 | 83,900 | 2,269 |
分割・併合履歴 ： [2019-12-04]1株→2株 [2019-05-29]1株→2株