6254 野村マイクロ・サイエンス(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 | 5,430 | 5,600 | 5,280 | 5,580 | 210,200 | 1,395 |
| 2021-12-29 | 5,250 | 5,600 | 5,180 | 5,490 | 436,400 | 1,372.50 |
| 2021-12-28 | 5,150 | 5,240 | 5,100 | 5,240 | 115,900 | 1,310 |
| 2021-12-27 | 5,180 | 5,190 | 5,070 | 5,080 | 42,100 | 1,270 |
| 2021-12-24 | 5,200 | 5,260 | 5,120 | 5,120 | 122,300 | 1,280 |
| 2021-12-23 | 5,140 | 5,200 | 5,120 | 5,190 | 61,600 | 1,297.50 |
| 2021-12-22 | 5,050 | 5,180 | 5,050 | 5,100 | 67,400 | 1,275 |
| 2021-12-21 | 4,950 | 5,080 | 4,935 | 5,050 | 110,100 | 1,262.50 |
| 2021-12-20 | 5,060 | 5,080 | 4,930 | 4,955 | 112,200 | 1,238.75 |
| 2021-12-17 | 5,110 | 5,230 | 5,090 | 5,120 | 128,200 | 1,280 |
| 2021-12-16 | 5,070 | 5,200 | 5,030 | 5,200 | 143,400 | 1,300 |
| 2021-12-15 | 4,980 | 5,020 | 4,910 | 4,925 | 45,100 | 1,231.25 |
| 2021-12-14 | 5,010 | 5,060 | 4,935 | 4,995 | 63,000 | 1,248.75 |
| 2021-12-13 | 5,000 | 5,040 | 4,960 | 5,010 | 33,300 | 1,252.50 |
| 2021-12-10 | 5,040 | 5,060 | 4,925 | 4,955 | 62,400 | 1,238.75 |
| 2021-12-09 | 5,050 | 5,120 | 5,040 | 5,060 | 52,900 | 1,265 |
| 2021-12-08 | 5,230 | 5,250 | 5,050 | 5,050 | 88,000 | 1,262.50 |
| 2021-12-07 | 5,050 | 5,150 | 5,020 | 5,140 | 120,700 | 1,285 |
| 2021-12-06 | 4,855 | 5,020 | 4,800 | 5,000 | 115,600 | 1,250 |
| 2021-12-03 | 4,940 | 4,965 | 4,775 | 4,845 | 70,500 | 1,211.25 |
| 2021-12-02 | 4,900 | 4,970 | 4,830 | 4,905 | 113,800 | 1,226.25 |
| 2021-12-01 | 4,845 | 4,950 | 4,725 | 4,915 | 129,100 | 1,228.75 |
| 2021-11-30 | 4,935 | 5,100 | 4,845 | 4,845 | 202,700 | 1,211.25 |
| 2021-11-29 | 4,665 | 4,925 | 4,660 | 4,810 | 143,200 | 1,202.50 |
| 2021-11-26 | 4,950 | 4,970 | 4,655 | 4,805 | 207,600 | 1,201.25 |
| 2021-11-25 | 5,040 | 5,040 | 4,920 | 4,970 | 102,200 | 1,242.50 |
| 2021-11-24 | 5,120 | 5,120 | 4,965 | 4,990 | 160,900 | 1,247.50 |
| 2021-11-22 | 5,220 | 5,280 | 5,150 | 5,180 | 68,300 | 1,295 |
| 2021-11-19 | 5,210 | 5,440 | 5,190 | 5,250 | 268,700 | 1,312.50 |
| 2021-11-18 | 5,110 | 5,210 | 5,090 | 5,210 | 137,700 | 1,302.50 |
| 2021-11-17 | 5,200 | 5,240 | 5,020 | 5,160 | 243,800 | 1,290 |
| 2021-11-16 | 4,930 | 5,170 | 4,825 | 5,170 | 272,600 | 1,292.50 |
| 2021-11-15 | 5,180 | 5,180 | 4,780 | 4,905 | 506,600 | 1,226.25 |
| 2021-11-12 | 4,995 | 5,130 | 4,935 | 5,090 | 164,800 | 1,272.50 |
| 2021-11-11 | 4,895 | 5,010 | 4,830 | 4,925 | 84,900 | 1,231.25 |
| 2021-11-10 | 5,020 | 5,050 | 4,905 | 4,940 | 78,900 | 1,235 |
| 2021-11-09 | 5,110 | 5,160 | 5,010 | 5,040 | 62,300 | 1,260 |
| 2021-11-08 | 5,310 | 5,330 | 5,080 | 5,100 | 132,800 | 1,275 |
| 2021-11-05 | 5,300 | 5,340 | 5,230 | 5,300 | 131,400 | 1,325 |
| 2021-11-04 | 5,120 | 5,300 | 5,100 | 5,300 | 184,300 | 1,325 |
| 2021-11-02 | 5,070 | 5,140 | 5,000 | 5,030 | 99,900 | 1,257.50 |
| 2021-11-01 | 4,945 | 5,030 | 4,905 | 5,030 | 92,800 | 1,257.50 |
| 2021-10-29 | 5,010 | 5,010 | 4,865 | 4,875 | 100,300 | 1,218.75 |
| 2021-10-28 | 4,925 | 5,010 | 4,885 | 4,935 | 175,700 | 1,233.75 |
| 2021-10-27 | 4,810 | 4,965 | 4,785 | 4,950 | 157,600 | 1,237.50 |
| 2021-10-26 | 4,950 | 5,190 | 4,850 | 4,880 | 477,800 | 1,220 |
| 2021-10-25 | 4,810 | 4,915 | 4,760 | 4,915 | 98,700 | 1,228.75 |
| 2021-10-22 | 4,800 | 5,030 | 4,730 | 4,915 | 159,000 | 1,228.75 |
| 2021-10-21 | 4,900 | 4,990 | 4,800 | 4,805 | 154,000 | 1,201.25 |
| 2021-10-20 | 5,270 | 5,330 | 4,995 | 5,000 | 235,400 | 1,250 |
| 2021-10-19 | 5,070 | 5,230 | 5,040 | 5,220 | 203,900 | 1,305 |
| 2021-10-18 | 4,970 | 5,150 | 4,850 | 5,020 | 286,600 | 1,255 |
| 2021-10-15 | 4,625 | 4,910 | 4,625 | 4,910 | 315,300 | 1,227.50 |
| 2021-10-14 | 4,400 | 4,505 | 4,370 | 4,495 | 92,600 | 1,123.75 |
| 2021-10-13 | 4,420 | 4,450 | 4,350 | 4,380 | 118,800 | 1,095 |
| 2021-10-12 | 4,510 | 4,600 | 4,450 | 4,450 | 106,000 | 1,112.50 |
| 2021-10-11 | 4,495 | 4,565 | 4,385 | 4,525 | 117,000 | 1,131.25 |
| 2021-10-08 | 4,500 | 4,570 | 4,400 | 4,425 | 120,100 | 1,106.25 |
| 2021-10-07 | 4,385 | 4,460 | 4,375 | 4,385 | 109,300 | 1,096.25 |
| 2021-10-06 | 4,535 | 4,635 | 4,325 | 4,350 | 210,800 | 1,087.50 |
| 2021-10-05 | 4,400 | 4,535 | 4,300 | 4,470 | 183,100 | 1,117.50 |
| 2021-10-04 | 4,785 | 4,785 | 4,460 | 4,490 | 150,700 | 1,122.50 |
| 2021-10-01 | 4,780 | 4,825 | 4,665 | 4,715 | 137,300 | 1,178.75 |
| 2021-09-30 | 4,980 | 4,980 | 4,725 | 4,850 | 131,900 | 1,212.50 |
| 2021-09-29 | 4,900 | 4,960 | 4,860 | 4,920 | 118,400 | 1,230 |
| 2021-09-28 | 5,090 | 5,090 | 4,900 | 5,030 | 121,100 | 1,257.50 |
| 2021-09-27 | 5,220 | 5,220 | 5,080 | 5,110 | 86,400 | 1,277.50 |
| 2021-09-24 | 5,390 | 5,400 | 5,160 | 5,190 | 139,400 | 1,297.50 |
| 2021-09-22 | 5,240 | 5,240 | 5,080 | 5,130 | 100,800 | 1,282.50 |
| 2021-09-21 | 5,050 | 5,310 | 5,050 | 5,240 | 111,200 | 1,310 |
| 2021-09-17 | 5,310 | 5,400 | 5,270 | 5,340 | 87,900 | 1,335 |
| 2021-09-16 | 5,510 | 5,530 | 5,260 | 5,350 | 204,000 | 1,337.50 |
| 2021-09-15 | 5,550 | 5,590 | 5,420 | 5,550 | 129,400 | 1,387.50 |
| 2021-09-14 | 5,760 | 5,760 | 5,580 | 5,640 | 104,000 | 1,410 |
| 2021-09-13 | 5,700 | 5,740 | 5,580 | 5,680 | 118,400 | 1,420 |
| 2021-09-10 | 5,660 | 5,750 | 5,550 | 5,690 | 216,300 | 1,422.50 |
| 2021-09-09 | 5,630 | 5,770 | 5,560 | 5,580 | 296,400 | 1,395 |
| 2021-09-08 | 5,490 | 5,670 | 5,340 | 5,670 | 336,000 | 1,417.50 |
| 2021-09-07 | 5,560 | 5,590 | 5,330 | 5,390 | 264,700 | 1,347.50 |
| 2021-09-06 | 5,390 | 5,600 | 5,280 | 5,510 | 480,400 | 1,377.50 |
| 2021-09-03 | 4,930 | 5,220 | 4,885 | 5,160 | 411,400 | 1,290 |
| 2021-09-02 | 4,850 | 4,925 | 4,730 | 4,895 | 190,400 | 1,223.75 |
| 2021-09-01 | 4,900 | 4,965 | 4,810 | 4,825 | 187,200 | 1,206.25 |
| 2021-08-31 | 4,825 | 4,860 | 4,740 | 4,860 | 144,400 | 1,215 |
| 2021-08-30 | 4,750 | 4,845 | 4,700 | 4,815 | 240,300 | 1,203.75 |
| 2021-08-27 | 4,600 | 4,675 | 4,500 | 4,665 | 168,300 | 1,166.25 |
| 2021-08-26 | 4,570 | 4,645 | 4,520 | 4,575 | 197,300 | 1,143.75 |
| 2021-08-25 | 4,600 | 4,675 | 4,450 | 4,480 | 169,900 | 1,120 |
| 2021-08-24 | 4,640 | 4,695 | 4,490 | 4,545 | 236,900 | 1,136.25 |
| 2021-08-23 | 4,430 | 4,575 | 4,395 | 4,570 | 213,300 | 1,142.50 |
| 2021-08-20 | 4,500 | 4,565 | 4,305 | 4,365 | 336,000 | 1,091.25 |
| 2021-08-19 | 4,620 | 4,745 | 4,500 | 4,515 | 278,500 | 1,128.75 |
| 2021-08-18 | 4,520 | 4,720 | 4,420 | 4,720 | 422,600 | 1,180 |
| 2021-08-17 | 4,860 | 4,910 | 4,420 | 4,450 | 558,300 | 1,112.50 |
| 2021-08-16 | 5,010 | 5,060 | 4,840 | 4,890 | 367,800 | 1,222.50 |
| 2021-08-13 | 5,080 | 5,420 | 4,750 | 5,010 | 1,284,400 | 1,252.50 |
| 2021-08-12 | 4,520 | 4,935 | 4,480 | 4,935 | 1,423,200 | 1,233.75 |
| 2021-08-11 | 4,440 | 4,455 | 4,230 | 4,235 | 182,000 | 1,058.75 |
| 2021-08-10 | 4,465 | 4,465 | 4,325 | 4,440 | 140,300 | 1,110 |
| 2021-08-06 | 4,600 | 4,660 | 4,480 | 4,480 | 270,700 | 1,120 |
| 2021-08-05 | 4,495 | 4,560 | 4,445 | 4,495 | 170,600 | 1,123.75 |
| 2021-08-04 | 4,445 | 4,505 | 4,415 | 4,495 | 162,400 | 1,123.75 |
| 2021-08-03 | 4,400 | 4,440 | 4,350 | 4,435 | 141,700 | 1,108.75 |
| 2021-08-02 | 4,330 | 4,445 | 4,300 | 4,410 | 237,700 | 1,102.50 |
| 2021-07-30 | 4,285 | 4,370 | 4,230 | 4,330 | 209,200 | 1,082.50 |
| 2021-07-29 | 4,165 | 4,340 | 4,100 | 4,285 | 666,400 | 1,071.25 |
| 2021-07-28 | 4,255 | 4,255 | 4,050 | 4,050 | 213,600 | 1,012.50 |
| 2021-07-27 | 4,325 | 4,440 | 4,285 | 4,285 | 215,500 | 1,071.25 |
| 2021-07-26 | 4,215 | 4,375 | 4,215 | 4,330 | 119,200 | 1,082.50 |
| 2021-07-21 | 4,200 | 4,250 | 4,140 | 4,175 | 185,800 | 1,043.75 |
| 2021-07-20 | 4,170 | 4,275 | 4,095 | 4,095 | 161,600 | 1,023.75 |
| 2021-07-19 | 4,340 | 4,410 | 4,210 | 4,225 | 116,800 | 1,056.25 |
| 2021-07-16 | 4,355 | 4,425 | 4,300 | 4,385 | 131,100 | 1,096.25 |
| 2021-07-15 | 4,485 | 4,485 | 4,375 | 4,395 | 153,800 | 1,098.75 |
| 2021-07-14 | 4,400 | 4,530 | 4,350 | 4,505 | 151,800 | 1,126.25 |
| 2021-07-13 | 4,480 | 4,545 | 4,375 | 4,440 | 248,600 | 1,110 |
| 2021-07-12 | 4,470 | 4,550 | 4,425 | 4,490 | 320,300 | 1,122.50 |
| 2021-07-09 | 4,240 | 4,435 | 4,205 | 4,410 | 379,100 | 1,102.50 |
| 2021-07-08 | 4,290 | 4,390 | 4,240 | 4,380 | 250,900 | 1,095 |
| 2021-07-07 | 4,150 | 4,275 | 4,110 | 4,275 | 149,200 | 1,068.75 |
| 2021-07-06 | 4,150 | 4,210 | 4,120 | 4,175 | 117,100 | 1,043.75 |
| 2021-07-05 | 4,250 | 4,265 | 4,155 | 4,190 | 120,400 | 1,047.50 |
| 2021-07-02 | 4,180 | 4,290 | 4,150 | 4,225 | 248,400 | 1,056.25 |
| 2021-07-01 | 4,250 | 4,260 | 4,065 | 4,110 | 283,000 | 1,027.50 |
| 2021-06-30 | 4,395 | 4,405 | 4,160 | 4,290 | 561,700 | 1,072.50 |
| 2021-06-29 | 4,500 | 4,650 | 4,405 | 4,465 | 498,400 | 1,116.25 |
| 2021-06-28 | 4,285 | 4,490 | 4,280 | 4,490 | 507,700 | 1,122.50 |
| 2021-06-25 | 4,240 | 4,370 | 4,120 | 4,285 | 680,600 | 1,071.25 |
| 2021-06-24 | 3,985 | 4,240 | 3,975 | 4,170 | 642,900 | 1,042.50 |
| 2021-06-23 | 3,890 | 3,975 | 3,845 | 3,955 | 223,500 | 988.75 |
| 2021-06-22 | 3,745 | 3,895 | 3,710 | 3,870 | 268,700 | 967.50 |
| 2021-06-21 | 3,630 | 3,725 | 3,600 | 3,630 | 151,900 | 907.50 |
| 2021-06-18 | 3,935 | 3,935 | 3,750 | 3,755 | 213,900 | 938.75 |
| 2021-06-17 | 3,845 | 3,920 | 3,810 | 3,910 | 138,100 | 977.50 |
| 2021-06-16 | 3,820 | 3,885 | 3,800 | 3,860 | 98,600 | 965 |
| 2021-06-15 | 3,850 | 3,885 | 3,755 | 3,870 | 183,600 | 967.50 |
| 2021-06-14 | 3,740 | 3,865 | 3,690 | 3,850 | 211,400 | 962.50 |
| 2021-06-11 | 3,625 | 3,700 | 3,620 | 3,700 | 77,900 | 925 |
| 2021-06-10 | 3,580 | 3,690 | 3,570 | 3,665 | 110,600 | 916.25 |
| 2021-06-09 | 3,630 | 3,690 | 3,590 | 3,630 | 155,500 | 907.50 |
| 2021-06-08 | 3,670 | 3,670 | 3,555 | 3,565 | 336,500 | 891.25 |
| 2021-06-07 | 3,830 | 3,850 | 3,685 | 3,720 | 193,800 | 930 |
| 2021-06-04 | 3,840 | 3,900 | 3,775 | 3,805 | 186,600 | 951.25 |
| 2021-06-03 | 3,745 | 3,945 | 3,725 | 3,895 | 218,900 | 973.75 |
| 2021-06-02 | 3,920 | 3,920 | 3,755 | 3,790 | 360,900 | 947.50 |
| 2021-06-01 | 3,995 | 4,010 | 3,885 | 3,940 | 181,800 | 985 |
| 2021-05-31 | 3,990 | 4,005 | 3,855 | 3,970 | 262,500 | 992.50 |
| 2021-05-28 | 4,005 | 4,055 | 3,860 | 3,920 | 375,000 | 980 |
| 2021-05-27 | 3,900 | 4,080 | 3,830 | 4,005 | 1,176,400 | 1,001.25 |
| 2021-05-26 | 3,615 | 3,715 | 3,615 | 3,670 | 118,800 | 917.50 |
| 2021-05-25 | 3,700 | 3,745 | 3,605 | 3,655 | 146,800 | 913.75 |
| 2021-05-24 | 3,585 | 3,675 | 3,550 | 3,670 | 154,700 | 917.50 |
| 2021-05-21 | 3,580 | 3,655 | 3,505 | 3,545 | 280,300 | 886.25 |
| 2021-05-20 | 3,350 | 3,550 | 3,345 | 3,520 | 176,700 | 880 |
| 2021-05-19 | 3,295 | 3,450 | 3,295 | 3,400 | 156,500 | 850 |
| 2021-05-18 | 3,315 | 3,410 | 3,230 | 3,310 | 247,300 | 827.50 |
| 2021-05-17 | 3,470 | 3,490 | 3,130 | 3,215 | 482,600 | 803.75 |
| 2021-05-14 | 3,430 | 3,430 | 3,250 | 3,415 | 430,800 | 853.75 |
| 2021-05-13 | 3,340 | 3,565 | 3,290 | 3,290 | 786,000 | 822.50 |
| 2021-05-12 | 4,180 | 4,275 | 3,900 | 3,990 | 413,300 | 997.50 |
| 2021-05-11 | 4,250 | 4,325 | 4,170 | 4,190 | 164,600 | 1,047.50 |
| 2021-05-10 | 4,335 | 4,360 | 4,215 | 4,360 | 149,200 | 1,090 |
| 2021-05-07 | 4,370 | 4,425 | 4,310 | 4,360 | 109,900 | 1,090 |
| 2021-05-06 | 4,485 | 4,485 | 4,360 | 4,385 | 143,300 | 1,096.25 |
| 2021-04-30 | 4,515 | 4,540 | 4,450 | 4,505 | 135,300 | 1,126.25 |
| 2021-04-28 | 4,395 | 4,550 | 4,380 | 4,510 | 184,200 | 1,127.50 |
| 2021-04-27 | 4,540 | 4,590 | 4,400 | 4,465 | 265,800 | 1,116.25 |
| 2021-04-26 | 4,330 | 4,520 | 4,300 | 4,515 | 351,600 | 1,128.75 |
| 2021-04-23 | 4,410 | 4,430 | 4,205 | 4,225 | 486,100 | 1,056.25 |
| 2021-04-22 | 4,535 | 4,605 | 4,445 | 4,470 | 232,900 | 1,117.50 |
| 2021-04-21 | 4,455 | 4,545 | 4,435 | 4,435 | 258,400 | 1,108.75 |
| 2021-04-20 | 4,505 | 4,585 | 4,455 | 4,585 | 262,600 | 1,146.25 |
| 2021-04-19 | 4,730 | 4,735 | 4,580 | 4,600 | 371,700 | 1,150 |
| 2021-04-16 | 4,700 | 4,765 | 4,640 | 4,760 | 578,700 | 1,190 |
| 2021-04-15 | 4,710 | 4,725 | 4,505 | 4,575 | 535,400 | 1,143.75 |
| 2021-04-14 | 4,800 | 4,875 | 4,660 | 4,750 | 615,900 | 1,187.50 |
| 2021-04-13 | 4,555 | 4,875 | 4,525 | 4,840 | 801,200 | 1,210 |
| 2021-04-12 | 4,680 | 4,750 | 4,535 | 4,570 | 503,000 | 1,142.50 |
| 2021-04-09 | 4,630 | 4,750 | 4,495 | 4,650 | 928,300 | 1,162.50 |
| 2021-04-08 | 4,415 | 4,640 | 4,375 | 4,595 | 941,700 | 1,148.75 |
| 2021-04-07 | 4,165 | 4,535 | 4,110 | 4,485 | 1,272,000 | 1,121.25 |
| 2021-04-06 | 4,215 | 4,235 | 4,080 | 4,180 | 796,700 | 1,045 |
| 2021-04-05 | 4,000 | 4,235 | 3,960 | 4,205 | 1,013,100 | 1,051.25 |
| 2021-04-02 | 3,950 | 4,080 | 3,840 | 3,935 | 776,300 | 983.75 |
| 2021-04-01 | 3,720 | 3,845 | 3,670 | 3,820 | 436,900 | 955 |
| 2021-03-31 | 3,685 | 3,750 | 3,630 | 3,675 | 169,400 | 918.75 |
| 2021-03-30 | 3,530 | 3,750 | 3,530 | 3,680 | 509,200 | 920 |
| 2021-03-29 | 3,620 | 3,665 | 3,535 | 3,570 | 329,500 | 892.50 |
| 2021-03-26 | 3,470 | 3,500 | 3,400 | 3,490 | 107,500 | 872.50 |
| 2021-03-25 | 3,375 | 3,470 | 3,340 | 3,440 | 112,300 | 860 |
| 2021-03-24 | 3,460 | 3,480 | 3,380 | 3,390 | 157,600 | 847.50 |
| 2021-03-23 | 3,595 | 3,675 | 3,510 | 3,510 | 355,300 | 877.50 |
| 2021-03-22 | 3,555 | 3,630 | 3,510 | 3,560 | 267,000 | 890 |
| 2021-03-19 | 3,450 | 3,570 | 3,440 | 3,570 | 131,800 | 892.50 |
| 2021-03-18 | 3,505 | 3,620 | 3,430 | 3,520 | 277,100 | 880 |
| 2021-03-17 | 3,535 | 3,535 | 3,435 | 3,440 | 94,800 | 860 |
| 2021-03-16 | 3,480 | 3,545 | 3,450 | 3,525 | 122,400 | 881.25 |
| 2021-03-15 | 3,485 | 3,530 | 3,425 | 3,495 | 134,600 | 873.75 |
| 2021-03-12 | 3,410 | 3,490 | 3,390 | 3,440 | 200,800 | 860 |
| 2021-03-11 | 3,300 | 3,430 | 3,280 | 3,410 | 190,500 | 852.50 |
| 2021-03-10 | 3,300 | 3,390 | 3,225 | 3,330 | 390,400 | 832.50 |
| 2021-03-09 | 3,190 | 3,285 | 3,125 | 3,265 | 113,900 | 816.25 |
| 2021-03-08 | 3,270 | 3,310 | 3,170 | 3,200 | 216,400 | 800 |
| 2021-03-05 | 3,185 | 3,210 | 3,090 | 3,195 | 121,500 | 798.75 |
| 2021-03-04 | 3,175 | 3,265 | 3,170 | 3,220 | 75,500 | 805 |
| 2021-03-03 | 3,245 | 3,255 | 3,165 | 3,245 | 62,100 | 811.25 |
| 2021-03-02 | 3,335 | 3,340 | 3,180 | 3,220 | 122,200 | 805 |
| 2021-03-01 | 3,155 | 3,275 | 3,150 | 3,265 | 124,500 | 816.25 |
| 2021-02-26 | 3,075 | 3,180 | 3,055 | 3,125 | 151,600 | 781.25 |
| 2021-02-25 | 3,215 | 3,295 | 3,185 | 3,215 | 174,900 | 803.75 |
| 2021-02-24 | 3,200 | 3,235 | 3,090 | 3,105 | 184,600 | 776.25 |
| 2021-02-22 | 3,300 | 3,315 | 3,195 | 3,270 | 214,900 | 817.50 |
| 2021-02-19 | 3,090 | 3,285 | 3,090 | 3,285 | 358,700 | 821.25 |
| 2021-02-18 | 3,150 | 3,215 | 3,025 | 3,075 | 343,100 | 768.75 |
| 2021-02-17 | 3,255 | 3,255 | 3,135 | 3,155 | 353,600 | 788.75 |
| 2021-02-16 | 3,380 | 3,400 | 3,270 | 3,280 | 426,900 | 820 |
| 2021-02-15 | 3,600 | 3,620 | 3,380 | 3,405 | 657,600 | 851.25 |
| 2021-02-12 | 3,450 | 3,530 | 3,390 | 3,485 | 488,500 | 871.25 |
| 2021-02-10 | 3,425 | 3,430 | 3,320 | 3,360 | 278,800 | 840 |
| 2021-02-09 | 3,460 | 3,545 | 3,390 | 3,430 | 181,500 | 857.50 |
| 2021-02-08 | 3,455 | 3,480 | 3,390 | 3,420 | 164,100 | 855 |
| 2021-02-05 | 3,550 | 3,550 | 3,425 | 3,485 | 155,000 | 871.25 |
| 2021-02-04 | 3,550 | 3,565 | 3,455 | 3,535 | 223,900 | 883.75 |
| 2021-02-03 | 3,655 | 3,685 | 3,535 | 3,600 | 284,700 | 900 |
| 2021-02-02 | 3,585 | 3,650 | 3,530 | 3,635 | 325,400 | 908.75 |
| 2021-02-01 | 3,300 | 3,655 | 3,225 | 3,590 | 550,500 | 897.50 |
| 2021-01-29 | 3,520 | 3,570 | 3,340 | 3,360 | 324,900 | 840 |
| 2021-01-28 | 3,480 | 3,585 | 3,385 | 3,450 | 663,900 | 862.50 |
| 2021-01-27 | 3,705 | 3,715 | 3,575 | 3,635 | 365,400 | 908.75 |
| 2021-01-26 | 3,720 | 3,820 | 3,665 | 3,705 | 592,700 | 926.25 |
| 2021-01-25 | 3,600 | 3,780 | 3,570 | 3,680 | 620,600 | 920 |
| 2021-01-22 | 3,430 | 3,495 | 3,355 | 3,495 | 213,900 | 873.75 |
| 2021-01-21 | 3,420 | 3,470 | 3,385 | 3,415 | 224,300 | 853.75 |
| 2021-01-20 | 3,455 | 3,500 | 3,285 | 3,350 | 352,100 | 837.50 |
| 2021-01-19 | 3,530 | 3,530 | 3,355 | 3,420 | 226,300 | 855 |
| 2021-01-18 | 3,370 | 3,575 | 3,365 | 3,510 | 263,100 | 877.50 |
| 2021-01-15 | 3,715 | 3,730 | 3,455 | 3,470 | 587,100 | 867.50 |
| 2021-01-14 | 3,785 | 3,850 | 3,455 | 3,560 | 970,400 | 890 |
| 2021-01-13 | 3,530 | 3,810 | 3,515 | 3,785 | 1,148,800 | 946.25 |
| 2021-01-12 | 3,500 | 3,535 | 3,375 | 3,475 | 780,500 | 868.75 |
| 2021-01-08 | 3,105 | 3,315 | 3,105 | 3,295 | 589,100 | 823.75 |
| 2021-01-07 | 3,115 | 3,125 | 3,035 | 3,075 | 235,900 | 768.75 |
| 2021-01-06 | 3,095 | 3,180 | 3,065 | 3,100 | 264,100 | 775 |
| 2021-01-05 | 3,100 | 3,245 | 3,095 | 3,125 | 251,800 | 781.25 |
| 2021-01-04 | 3,230 | 3,230 | 3,060 | 3,125 | 295,700 | 781.25 |
分割・併合履歴 ： [2024-03-28]1株→4株
