6532 (株)ベイカレント 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 | 45,300 | 45,400 | 43,700 | 44,500 | 175,300 | 4,450 |
| 2021-12-29 | 45,350 | 45,950 | 44,800 | 45,600 | 132,000 | 4,560 |
| 2021-12-28 | 45,250 | 45,600 | 44,350 | 45,350 | 153,400 | 4,535 |
| 2021-12-27 | 45,250 | 45,500 | 44,000 | 44,650 | 114,800 | 4,465 |
| 2021-12-24 | 44,750 | 45,750 | 44,400 | 45,100 | 133,400 | 4,510 |
| 2021-12-23 | 44,400 | 44,700 | 43,450 | 44,600 | 144,900 | 4,460 |
| 2021-12-22 | 44,850 | 45,150 | 43,550 | 44,200 | 116,800 | 4,420 |
| 2021-12-21 | 44,550 | 44,900 | 42,650 | 44,500 | 186,900 | 4,450 |
| 2021-12-20 | 44,150 | 45,250 | 43,400 | 44,000 | 224,900 | 4,400 |
| 2021-12-17 | 46,200 | 46,700 | 44,650 | 44,800 | 209,800 | 4,480 |
| 2021-12-16 | 47,950 | 48,300 | 46,850 | 46,900 | 147,700 | 4,690 |
| 2021-12-15 | 46,150 | 47,300 | 45,600 | 46,700 | 159,200 | 4,670 |
| 2021-12-14 | 48,300 | 48,500 | 46,250 | 46,700 | 177,000 | 4,670 |
| 2021-12-13 | 49,250 | 49,650 | 47,650 | 48,500 | 152,800 | 4,850 |
| 2021-12-10 | 49,650 | 50,100 | 48,400 | 48,650 | 134,300 | 4,865 |
| 2021-12-09 | 49,700 | 50,900 | 49,600 | 50,100 | 110,700 | 5,010 |
| 2021-12-08 | 50,200 | 50,700 | 49,150 | 50,000 | 191,300 | 5,000 |
| 2021-12-07 | 47,300 | 49,300 | 46,800 | 49,300 | 241,200 | 4,930 |
| 2021-12-06 | 49,000 | 49,000 | 45,400 | 46,600 | 273,000 | 4,660 |
| 2021-12-03 | 49,200 | 50,300 | 48,600 | 49,550 | 172,700 | 4,955 |
| 2021-12-02 | 49,250 | 49,900 | 48,250 | 48,750 | 205,200 | 4,875 |
| 2021-12-01 | 48,400 | 49,450 | 46,450 | 49,100 | 301,000 | 4,910 |
| 2021-11-30 | 50,400 | 50,500 | 47,300 | 47,300 | 239,100 | 4,730 |
| 2021-11-29 | 48,250 | 50,900 | 48,000 | 49,200 | 287,400 | 4,920 |
| 2021-11-26 | 49,750 | 50,300 | 47,750 | 48,950 | 348,500 | 4,895 |
| 2021-11-25 | 51,300 | 51,700 | 49,200 | 49,950 | 262,900 | 4,995 |
| 2021-11-24 | 54,500 | 54,600 | 49,000 | 49,650 | 587,700 | 4,965 |
| 2021-11-22 | 52,900 | 55,700 | 52,800 | 55,500 | 249,000 | 5,550 |
| 2021-11-19 | 53,800 | 54,300 | 52,300 | 53,100 | 163,200 | 5,310 |
| 2021-11-18 | 53,800 | 55,000 | 52,400 | 53,300 | 243,100 | 5,330 |
| 2021-11-17 | 54,800 | 55,500 | 52,200 | 52,700 | 225,400 | 5,270 |
| 2021-11-16 | 54,100 | 55,100 | 53,500 | 54,000 | 152,700 | 5,400 |
| 2021-11-15 | 55,300 | 56,100 | 54,200 | 54,600 | 246,800 | 5,460 |
| 2021-11-12 | 53,600 | 55,500 | 53,300 | 55,100 | 310,500 | 5,510 |
| 2021-11-11 | 50,500 | 53,000 | 49,900 | 52,700 | 257,500 | 5,270 |
| 2021-11-10 | 52,700 | 53,200 | 50,200 | 50,300 | 274,200 | 5,030 |
| 2021-11-09 | 53,700 | 54,400 | 52,800 | 53,000 | 179,000 | 5,300 |
| 2021-11-08 | 54,200 | 54,500 | 52,500 | 53,400 | 222,200 | 5,340 |
| 2021-11-05 | 53,800 | 55,000 | 53,300 | 54,400 | 287,400 | 5,440 |
| 2021-11-04 | 53,200 | 54,400 | 52,000 | 53,400 | 375,700 | 5,340 |
| 2021-11-02 | 49,300 | 53,200 | 49,150 | 52,200 | 410,400 | 5,220 |
| 2021-11-01 | 47,600 | 49,450 | 47,000 | 49,450 | 358,100 | 4,945 |
| 2021-10-29 | 48,550 | 48,600 | 45,750 | 46,900 | 431,700 | 4,690 |
| 2021-10-28 | 47,400 | 48,650 | 46,400 | 48,650 | 457,600 | 4,865 |
| 2021-10-27 | 45,900 | 47,100 | 45,400 | 46,700 | 279,600 | 4,670 |
| 2021-10-26 | 46,550 | 47,300 | 44,600 | 45,750 | 375,300 | 4,575 |
| 2021-10-25 | 44,950 | 46,900 | 44,950 | 46,100 | 237,700 | 4,610 |
| 2021-10-22 | 45,250 | 46,950 | 45,100 | 45,650 | 293,500 | 4,565 |
| 2021-10-21 | 45,000 | 47,100 | 44,600 | 45,500 | 455,400 | 4,550 |
| 2021-10-20 | 45,500 | 46,000 | 43,200 | 45,100 | 600,600 | 4,510 |
| 2021-10-19 | 40,500 | 47,250 | 40,300 | 46,000 | 1,235,200 | 4,600 |
| 2021-10-18 | 50,300 | 50,400 | 41,900 | 41,900 | 1,046,700 | 4,190 |
| 2021-10-15 | 48,900 | 48,950 | 47,200 | 48,900 | 491,900 | 4,890 |
| 2021-10-14 | 46,850 | 47,350 | 46,100 | 47,050 | 295,000 | 4,705 |
| 2021-10-13 | 46,450 | 47,500 | 45,450 | 46,250 | 382,300 | 4,625 |
| 2021-10-12 | 48,800 | 49,850 | 46,000 | 46,250 | 506,100 | 4,625 |
| 2021-10-11 | 47,550 | 49,250 | 46,350 | 48,900 | 506,600 | 4,890 |
| 2021-10-08 | 45,350 | 46,950 | 45,000 | 46,300 | 564,100 | 4,630 |
| 2021-10-07 | 45,700 | 47,100 | 44,050 | 44,100 | 565,800 | 4,410 |
| 2021-10-06 | 49,500 | 49,800 | 43,750 | 45,450 | 939,900 | 4,545 |
| 2021-10-05 | 47,800 | 49,900 | 47,050 | 48,600 | 625,900 | 4,860 |
| 2021-10-04 | 53,500 | 54,200 | 49,700 | 50,400 | 633,800 | 5,040 |
| 2021-10-01 | 55,400 | 56,800 | 53,500 | 53,500 | 422,500 | 5,350 |
| 2021-09-30 | 57,500 | 58,800 | 55,300 | 56,800 | 331,400 | 5,680 |
| 2021-09-29 | 58,300 | 59,400 | 57,400 | 58,000 | 325,800 | 5,800 |
| 2021-09-28 | 60,600 | 61,300 | 58,600 | 59,800 | 305,600 | 5,980 |
| 2021-09-27 | 62,500 | 62,600 | 60,900 | 61,600 | 269,600 | 6,160 |
| 2021-09-24 | 61,900 | 63,100 | 60,900 | 62,100 | 425,800 | 6,210 |
| 2021-09-22 | 62,100 | 62,500 | 60,100 | 60,300 | 280,400 | 6,030 |
| 2021-09-21 | 59,800 | 63,400 | 59,800 | 61,600 | 455,100 | 6,160 |
| 2021-09-17 | 57,400 | 62,400 | 57,100 | 62,100 | 536,700 | 6,210 |
| 2021-09-16 | 58,600 | 58,800 | 56,100 | 57,900 | 270,400 | 5,790 |
| 2021-09-15 | 59,000 | 59,600 | 57,300 | 58,100 | 294,900 | 5,810 |
| 2021-09-14 | 59,600 | 60,600 | 58,300 | 59,800 | 345,000 | 5,980 |
| 2021-09-13 | 60,200 | 60,500 | 58,100 | 59,800 | 337,700 | 5,980 |
| 2021-09-10 | 57,900 | 60,300 | 57,800 | 60,300 | 363,200 | 6,030 |
| 2021-09-09 | 58,400 | 60,200 | 57,000 | 58,900 | 412,900 | 5,890 |
| 2021-09-08 | 55,800 | 58,700 | 55,700 | 58,200 | 438,300 | 5,820 |
| 2021-09-07 | 52,700 | 55,600 | 52,300 | 55,600 | 271,800 | 5,560 |
| 2021-09-06 | 51,800 | 55,100 | 51,400 | 52,600 | 400,600 | 5,260 |
| 2021-09-03 | 58,600 | 58,600 | 49,450 | 52,800 | 1,118,000 | 5,280 |
| 2021-09-02 | 56,600 | 58,700 | 56,200 | 58,600 | 312,600 | 5,860 |
| 2021-09-01 | 54,500 | 56,100 | 53,700 | 56,000 | 261,000 | 5,600 |
| 2021-08-31 | 54,900 | 56,800 | 54,200 | 54,700 | 439,900 | 5,470 |
| 2021-08-30 | 52,700 | 54,500 | 52,400 | 54,400 | 218,400 | 5,440 |
| 2021-08-27 | 53,700 | 53,900 | 51,200 | 53,200 | 438,500 | 5,320 |
| 2021-08-26 | 51,700 | 53,200 | 51,600 | 53,200 | 188,000 | 5,320 |
| 2021-08-25 | 50,500 | 53,200 | 50,500 | 51,100 | 359,000 | 5,110 |
| 2021-08-24 | 49,800 | 50,700 | 48,200 | 50,200 | 307,300 | 5,020 |
| 2021-08-23 | 48,750 | 49,400 | 47,600 | 49,150 | 192,000 | 4,915 |
| 2021-08-20 | 48,500 | 49,400 | 47,800 | 48,300 | 287,100 | 4,830 |
| 2021-08-19 | 48,250 | 49,850 | 48,100 | 48,650 | 294,400 | 4,865 |
| 2021-08-18 | 46,200 | 48,500 | 45,850 | 48,250 | 356,300 | 4,825 |
| 2021-08-17 | 47,500 | 47,600 | 45,500 | 45,800 | 293,000 | 4,580 |
| 2021-08-16 | 47,050 | 47,750 | 46,300 | 47,150 | 251,800 | 4,715 |
| 2021-08-13 | 46,500 | 48,200 | 46,300 | 47,700 | 290,800 | 4,770 |
| 2021-08-12 | 46,400 | 46,650 | 45,650 | 46,000 | 175,200 | 4,600 |
| 2021-08-11 | 45,850 | 47,200 | 45,050 | 46,400 | 359,200 | 4,640 |
| 2021-08-10 | 44,450 | 46,000 | 43,500 | 45,700 | 288,200 | 4,570 |
| 2021-08-06 | 44,600 | 45,000 | 42,900 | 44,250 | 380,900 | 4,425 |
| 2021-08-05 | 43,100 | 44,550 | 43,050 | 44,550 | 228,600 | 4,455 |
| 2021-08-04 | 41,600 | 43,100 | 40,900 | 43,100 | 241,700 | 4,310 |
| 2021-08-03 | 41,850 | 42,200 | 40,650 | 41,350 | 222,400 | 4,135 |
| 2021-08-02 | 42,850 | 42,950 | 40,950 | 41,450 | 317,000 | 4,145 |
| 2021-07-30 | 42,950 | 44,250 | 42,700 | 43,500 | 238,000 | 4,350 |
| 2021-07-29 | 42,950 | 43,000 | 42,050 | 42,900 | 165,800 | 4,290 |
| 2021-07-28 | 42,750 | 43,200 | 42,050 | 42,650 | 225,200 | 4,265 |
| 2021-07-27 | 42,450 | 43,700 | 42,400 | 43,450 | 238,300 | 4,345 |
| 2021-07-26 | 43,450 | 43,450 | 42,100 | 42,400 | 268,600 | 4,240 |
| 2021-07-21 | 41,250 | 43,300 | 40,900 | 42,400 | 541,400 | 4,240 |
| 2021-07-20 | 38,100 | 40,150 | 38,000 | 39,850 | 411,400 | 3,985 |
| 2021-07-19 | 39,650 | 40,350 | 37,250 | 37,700 | 341,600 | 3,770 |
| 2021-07-16 | 36,900 | 41,150 | 36,000 | 38,650 | 1,106,600 | 3,865 |
| 2021-07-15 | 36,400 | 36,650 | 35,500 | 35,650 | 151,400 | 3,565 |
| 2021-07-14 | 35,700 | 36,950 | 35,350 | 36,400 | 143,400 | 3,640 |
| 2021-07-13 | 35,750 | 36,000 | 35,150 | 35,750 | 81,800 | 3,575 |
| 2021-07-12 | 35,300 | 35,950 | 34,900 | 35,750 | 116,500 | 3,575 |
| 2021-07-09 | 33,500 | 34,850 | 33,050 | 34,700 | 165,500 | 3,470 |
| 2021-07-08 | 35,500 | 35,750 | 33,850 | 33,950 | 214,400 | 3,395 |
| 2021-07-07 | 35,550 | 36,000 | 35,500 | 35,650 | 84,800 | 3,565 |
| 2021-07-06 | 35,950 | 36,050 | 35,500 | 35,650 | 71,300 | 3,565 |
| 2021-07-05 | 36,300 | 37,000 | 35,450 | 35,950 | 146,600 | 3,595 |
| 2021-07-02 | 36,000 | 36,300 | 35,000 | 35,850 | 195,200 | 3,585 |
| 2021-07-01 | 39,450 | 39,500 | 36,650 | 36,650 | 419,500 | 3,665 |
| 2021-06-30 | 36,900 | 40,100 | 36,650 | 39,900 | 531,200 | 3,990 |
| 2021-06-29 | 36,450 | 36,750 | 36,200 | 36,550 | 87,300 | 3,655 |
| 2021-06-28 | 36,550 | 36,550 | 36,050 | 36,250 | 39,000 | 3,625 |
| 2021-06-25 | 36,450 | 36,750 | 36,100 | 36,500 | 66,500 | 3,650 |
| 2021-06-24 | 36,350 | 36,500 | 35,900 | 36,050 | 57,800 | 3,605 |
| 2021-06-23 | 36,700 | 37,050 | 36,350 | 36,500 | 98,600 | 3,650 |
| 2021-06-22 | 35,950 | 36,600 | 35,350 | 36,400 | 153,800 | 3,640 |
| 2021-06-21 | 33,500 | 35,300 | 33,400 | 35,250 | 145,000 | 3,525 |
| 2021-06-18 | 35,400 | 35,450 | 34,200 | 34,550 | 182,700 | 3,455 |
| 2021-06-17 | 37,000 | 37,000 | 34,800 | 35,400 | 307,700 | 3,540 |
| 2021-06-16 | 37,000 | 37,700 | 36,800 | 37,450 | 157,600 | 3,745 |
| 2021-06-15 | 36,500 | 38,200 | 36,300 | 37,450 | 184,600 | 3,745 |
| 2021-06-14 | 36,600 | 36,700 | 36,000 | 36,600 | 66,800 | 3,660 |
| 2021-06-11 | 36,600 | 37,400 | 36,350 | 36,500 | 131,500 | 3,650 |
| 2021-06-10 | 36,600 | 37,500 | 36,450 | 36,600 | 130,200 | 3,660 |
| 2021-06-09 | 37,550 | 37,600 | 36,050 | 36,600 | 150,300 | 3,660 |
| 2021-06-08 | 38,250 | 39,350 | 37,250 | 37,500 | 371,800 | 3,750 |
| 2021-06-07 | 36,500 | 37,950 | 36,500 | 37,800 | 248,800 | 3,780 |
| 2021-06-04 | 36,750 | 37,100 | 35,400 | 36,400 | 295,100 | 3,640 |
| 2021-06-03 | 36,100 | 36,500 | 35,100 | 36,500 | 228,600 | 3,650 |
| 2021-06-02 | 34,000 | 36,150 | 33,550 | 35,300 | 311,700 | 3,530 |
| 2021-06-01 | 33,450 | 33,750 | 33,050 | 33,750 | 82,700 | 3,375 |
| 2021-05-31 | 33,500 | 33,900 | 32,900 | 33,400 | 134,900 | 3,340 |
| 2021-05-28 | 32,700 | 33,250 | 32,450 | 33,200 | 131,500 | 3,320 |
| 2021-05-27 | 32,600 | 32,850 | 32,100 | 32,350 | 153,100 | 3,235 |
| 2021-05-26 | 32,800 | 33,250 | 32,350 | 32,550 | 94,200 | 3,255 |
| 2021-05-25 | 32,950 | 33,300 | 32,150 | 32,800 | 138,700 | 3,280 |
| 2021-05-24 | 33,700 | 33,800 | 31,750 | 32,450 | 260,800 | 3,245 |
| 2021-05-21 | 32,450 | 33,400 | 32,450 | 33,400 | 137,300 | 3,340 |
| 2021-05-20 | 33,050 | 33,050 | 32,300 | 32,300 | 90,400 | 3,230 |
| 2021-05-19 | 31,900 | 33,250 | 31,800 | 32,800 | 158,000 | 3,280 |
| 2021-05-18 | 32,600 | 33,300 | 32,200 | 32,250 | 243,700 | 3,225 |
| 2021-05-17 | 33,800 | 34,100 | 31,400 | 32,150 | 243,900 | 3,215 |
| 2021-05-14 | 33,300 | 34,800 | 32,550 | 33,350 | 335,100 | 3,335 |
| 2021-05-13 | 33,750 | 34,350 | 32,800 | 32,950 | 240,000 | 3,295 |
| 2021-05-12 | 34,250 | 34,750 | 33,600 | 34,300 | 308,300 | 3,430 |
| 2021-05-11 | 33,850 | 34,300 | 33,500 | 33,950 | 289,800 | 3,395 |
| 2021-05-10 | 33,400 | 34,150 | 33,050 | 34,000 | 242,400 | 3,400 |
| 2021-05-07 | 31,850 | 33,100 | 31,750 | 33,050 | 249,600 | 3,305 |
| 2021-05-06 | 29,490 | 31,550 | 29,450 | 31,400 | 245,700 | 3,140 |
| 2021-04-30 | 29,600 | 30,200 | 29,020 | 29,850 | 134,800 | 2,985 |
| 2021-04-28 | 28,760 | 29,890 | 28,630 | 29,540 | 270,300 | 2,954 |
| 2021-04-27 | 31,050 | 31,300 | 29,320 | 29,320 | 261,600 | 2,932 |
| 2021-04-26 | 31,050 | 31,300 | 30,300 | 31,000 | 120,500 | 3,100 |
| 2021-04-23 | 30,950 | 31,250 | 30,550 | 30,800 | 104,900 | 3,080 |
| 2021-04-22 | 32,000 | 32,250 | 30,850 | 31,300 | 175,700 | 3,130 |
| 2021-04-21 | 31,250 | 32,750 | 30,500 | 31,050 | 285,000 | 3,105 |
| 2021-04-20 | 30,500 | 31,450 | 30,050 | 31,250 | 190,700 | 3,125 |
| 2021-04-19 | 30,500 | 31,700 | 30,500 | 31,200 | 303,500 | 3,120 |
| 2021-04-16 | 28,370 | 30,650 | 28,370 | 29,990 | 407,400 | 2,999 |
| 2021-04-15 | 25,020 | 28,700 | 25,020 | 28,360 | 632,600 | 2,836 |
| 2021-04-14 | 25,700 | 25,700 | 24,880 | 25,010 | 234,100 | 2,501 |
| 2021-04-13 | 26,660 | 26,790 | 25,640 | 26,040 | 154,200 | 2,604 |
| 2021-04-12 | 26,920 | 27,230 | 26,560 | 26,640 | 124,000 | 2,664 |
| 2021-04-09 | 26,410 | 27,180 | 26,400 | 26,420 | 178,900 | 2,642 |
| 2021-04-08 | 25,550 | 26,800 | 25,160 | 26,290 | 227,300 | 2,629 |
| 2021-04-07 | 25,370 | 25,600 | 24,510 | 25,600 | 189,500 | 2,560 |
| 2021-04-06 | 25,680 | 25,920 | 25,260 | 25,530 | 89,700 | 2,553 |
| 2021-04-05 | 26,200 | 26,370 | 25,360 | 25,500 | 97,200 | 2,550 |
| 2021-04-02 | 25,450 | 26,130 | 25,380 | 25,930 | 90,600 | 2,593 |
| 2021-04-01 | 25,750 | 25,750 | 25,060 | 25,290 | 97,900 | 2,529 |
| 2021-03-31 | 25,070 | 25,580 | 24,940 | 25,250 | 93,100 | 2,525 |
| 2021-03-30 | 25,430 | 26,350 | 25,170 | 25,500 | 176,100 | 2,550 |
| 2021-03-29 | 25,600 | 25,790 | 24,900 | 25,310 | 128,800 | 2,531 |
| 2021-03-26 | 25,300 | 25,610 | 25,150 | 25,430 | 103,400 | 2,543 |
| 2021-03-25 | 24,100 | 24,950 | 23,710 | 24,820 | 114,800 | 2,482 |
| 2021-03-24 | 24,440 | 24,730 | 23,940 | 24,400 | 150,500 | 2,440 |
| 2021-03-23 | 24,600 | 25,830 | 24,600 | 24,940 | 274,700 | 2,494 |
| 2021-03-22 | 26,170 | 26,650 | 24,130 | 24,600 | 410,700 | 2,460 |
| 2021-03-19 | 24,600 | 26,360 | 24,360 | 26,090 | 563,500 | 2,609 |
| 2021-03-18 | 23,990 | 25,200 | 23,430 | 25,200 | 285,100 | 2,520 |
| 2021-03-17 | 24,530 | 24,600 | 23,720 | 23,850 | 183,700 | 2,385 |
| 2021-03-16 | 24,330 | 25,090 | 24,080 | 24,520 | 159,900 | 2,452 |
| 2021-03-15 | 24,200 | 24,670 | 23,730 | 24,340 | 162,500 | 2,434 |
| 2021-03-12 | 22,910 | 24,340 | 22,680 | 24,240 | 219,200 | 2,424 |
| 2021-03-11 | 23,520 | 23,740 | 22,260 | 23,250 | 256,500 | 2,325 |
| 2021-03-10 | 23,310 | 23,750 | 22,970 | 23,510 | 194,800 | 2,351 |
| 2021-03-09 | 21,890 | 23,270 | 21,590 | 23,170 | 277,600 | 2,317 |
| 2021-03-08 | 22,200 | 22,780 | 21,750 | 21,920 | 223,600 | 2,192 |
| 2021-03-05 | 21,680 | 21,930 | 21,220 | 21,800 | 166,800 | 2,180 |
| 2021-03-04 | 20,680 | 21,700 | 20,480 | 21,650 | 142,200 | 2,165 |
| 2021-03-03 | 21,660 | 22,000 | 20,700 | 21,060 | 187,500 | 2,106 |
| 2021-03-02 | 22,400 | 23,010 | 21,350 | 21,660 | 246,300 | 2,166 |
| 2021-03-01 | 21,800 | 22,280 | 21,450 | 21,900 | 153,400 | 2,190 |
| 2021-02-26 | 21,070 | 22,000 | 20,810 | 21,440 | 276,600 | 2,144 |
| 2021-02-25 | 20,880 | 22,500 | 20,840 | 22,000 | 315,700 | 2,200 |
| 2021-02-24 | 20,920 | 21,170 | 19,900 | 20,100 | 341,500 | 2,010 |
| 2021-02-22 | 21,300 | 21,850 | 21,120 | 21,270 | 149,100 | 2,127 |
| 2021-02-19 | 20,800 | 21,200 | 20,600 | 20,990 | 190,600 | 2,099 |
| 2021-02-18 | 21,060 | 21,600 | 21,020 | 21,200 | 190,400 | 2,120 |
| 2021-02-17 | 20,400 | 21,410 | 20,260 | 21,060 | 213,900 | 2,106 |
| 2021-02-16 | 20,350 | 20,950 | 20,310 | 20,710 | 222,500 | 2,071 |
| 2021-02-15 | 19,720 | 20,210 | 19,280 | 20,210 | 249,500 | 2,021 |
| 2021-02-12 | 18,800 | 19,730 | 18,660 | 19,670 | 369,100 | 1,967 |
| 2021-02-10 | 18,340 | 18,930 | 18,250 | 18,660 | 247,600 | 1,866 |
| 2021-02-09 | 17,700 | 18,450 | 17,600 | 18,450 | 197,100 | 1,845 |
| 2021-02-08 | 17,660 | 18,140 | 17,440 | 17,660 | 261,700 | 1,766 |
| 2021-02-05 | 17,180 | 17,740 | 17,110 | 17,580 | 190,300 | 1,758 |
| 2021-02-04 | 16,800 | 16,980 | 16,550 | 16,920 | 147,800 | 1,692 |
| 2021-02-03 | 16,840 | 17,250 | 16,650 | 17,050 | 165,100 | 1,705 |
| 2021-02-02 | 16,320 | 16,980 | 15,880 | 16,850 | 199,100 | 1,685 |
| 2021-02-01 | 15,800 | 16,240 | 15,540 | 16,100 | 213,900 | 1,610 |
| 2021-01-29 | 16,700 | 16,880 | 15,720 | 15,770 | 291,600 | 1,577 |
| 2021-01-28 | 16,810 | 17,120 | 16,420 | 16,720 | 407,600 | 1,672 |
| 2021-01-27 | 17,510 | 17,850 | 17,020 | 17,320 | 244,500 | 1,732 |
| 2021-01-26 | 18,300 | 18,300 | 17,380 | 17,420 | 378,900 | 1,742 |
| 2021-01-25 | 19,100 | 19,100 | 18,360 | 18,560 | 175,100 | 1,856 |
| 2021-01-22 | 19,150 | 19,690 | 18,890 | 18,980 | 249,500 | 1,898 |
| 2021-01-21 | 18,800 | 19,350 | 18,720 | 19,300 | 237,400 | 1,930 |
| 2021-01-20 | 18,890 | 19,250 | 18,570 | 18,680 | 236,500 | 1,868 |
| 2021-01-19 | 18,320 | 18,830 | 17,770 | 18,830 | 311,600 | 1,883 |
| 2021-01-18 | 17,490 | 18,320 | 17,210 | 18,100 | 223,600 | 1,810 |
| 2021-01-15 | 18,230 | 18,530 | 17,620 | 17,670 | 461,800 | 1,767 |
| 2021-01-14 | 18,190 | 18,680 | 18,180 | 18,530 | 299,500 | 1,853 |
| 2021-01-13 | 18,000 | 18,470 | 17,930 | 18,410 | 188,800 | 1,841 |
| 2021-01-12 | 18,410 | 18,430 | 17,910 | 18,050 | 163,400 | 1,805 |
| 2021-01-08 | 18,870 | 19,080 | 18,160 | 18,360 | 171,300 | 1,836 |
| 2021-01-07 | 18,520 | 18,990 | 18,480 | 18,610 | 129,800 | 1,861 |
| 2021-01-06 | 18,680 | 19,150 | 18,410 | 18,420 | 167,700 | 1,842 |
| 2021-01-05 | 18,720 | 19,430 | 18,410 | 18,630 | 301,200 | 1,863 |
| 2021-01-04 | 18,300 | 18,770 | 17,570 | 18,770 | 262,800 | 1,877 |
分割・併合履歴 ： [2022-10-28]1株→10株
