6564 (株)ミダックホールディングス 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 | 4,080 | 4,110 | 4,005 | 4,070 | 54,200 | 4,070 |
| 2021-12-29 | 4,120 | 4,170 | 4,080 | 4,130 | 52,800 | 4,130 |
| 2021-12-28 | 4,220 | 4,280 | 4,105 | 4,190 | 111,400 | 4,190 |
| 2021-12-27 | 4,375 | 4,410 | 4,195 | 4,220 | 150,500 | 4,220 |
| 2021-12-24 | 4,210 | 4,345 | 4,210 | 4,275 | 165,100 | 4,275 |
| 2021-12-23 | 4,035 | 4,180 | 4,000 | 4,175 | 122,000 | 4,175 |
| 2021-12-22 | 3,950 | 4,050 | 3,940 | 3,975 | 70,300 | 3,975 |
| 2021-12-21 | 3,800 | 3,990 | 3,800 | 3,925 | 128,400 | 3,925 |
| 2021-12-20 | 3,860 | 3,860 | 3,730 | 3,740 | 295,300 | 3,740 |
| 2021-12-17 | 4,055 | 4,080 | 3,940 | 3,950 | 168,400 | 3,950 |
| 2021-12-16 | 4,215 | 4,320 | 4,145 | 4,180 | 122,900 | 4,180 |
| 2021-12-15 | 4,100 | 4,195 | 4,065 | 4,120 | 186,400 | 4,120 |
| 2021-12-14 | 4,300 | 4,330 | 4,125 | 4,170 | 98,100 | 4,170 |
| 2021-12-13 | 4,280 | 4,380 | 4,280 | 4,305 | 116,500 | 4,305 |
| 2021-12-10 | 4,350 | 4,400 | 4,295 | 4,295 | 145,000 | 4,295 |
| 2021-12-09 | 4,595 | 4,610 | 4,390 | 4,390 | 136,500 | 4,390 |
| 2021-12-08 | 4,850 | 4,870 | 4,600 | 4,600 | 62,800 | 4,600 |
| 2021-12-07 | 4,740 | 4,760 | 4,605 | 4,730 | 88,200 | 4,730 |
| 2021-12-06 | 4,755 | 4,755 | 4,630 | 4,665 | 69,600 | 4,665 |
| 2021-12-03 | 4,650 | 4,870 | 4,605 | 4,870 | 138,300 | 4,870 |
| 2021-12-02 | 4,885 | 4,885 | 4,620 | 4,625 | 109,700 | 4,625 |
| 2021-12-01 | 4,920 | 5,030 | 4,710 | 4,915 | 115,600 | 4,915 |
| 2021-11-30 | 5,070 | 5,190 | 4,965 | 4,965 | 335,000 | 4,965 |
| 2021-11-29 | 4,815 | 5,070 | 4,770 | 4,935 | 130,500 | 4,935 |
| 2021-11-26 | 5,040 | 5,100 | 4,910 | 4,955 | 147,400 | 4,955 |
| 2021-11-25 | 5,230 | 5,290 | 5,140 | 5,230 | 43,300 | 5,230 |
| 2021-11-24 | 5,230 | 5,230 | 4,990 | 5,200 | 94,000 | 5,200 |
| 2021-11-22 | 5,480 | 5,480 | 5,250 | 5,280 | 67,500 | 5,280 |
| 2021-11-19 | 5,550 | 5,690 | 5,330 | 5,400 | 140,900 | 5,400 |
| 2021-11-18 | 5,270 | 5,580 | 5,250 | 5,460 | 176,000 | 5,460 |
| 2021-11-17 | 5,450 | 5,570 | 5,180 | 5,180 | 177,300 | 5,180 |
| 2021-11-16 | 5,550 | 5,740 | 5,330 | 5,400 | 237,300 | 5,400 |
| 2021-11-15 | 5,800 | 5,920 | 5,600 | 5,750 | 168,600 | 5,750 |
| 2021-11-12 | 5,660 | 5,740 | 5,600 | 5,730 | 76,200 | 5,730 |
| 2021-11-11 | 5,460 | 5,600 | 5,450 | 5,560 | 43,500 | 5,560 |
| 2021-11-10 | 5,410 | 5,560 | 5,310 | 5,440 | 40,400 | 5,440 |
| 2021-11-09 | 5,630 | 5,710 | 5,400 | 5,420 | 54,300 | 5,420 |
| 2021-11-08 | 5,810 | 5,810 | 5,460 | 5,530 | 123,500 | 5,530 |
| 2021-11-05 | 5,700 | 5,880 | 5,660 | 5,830 | 71,800 | 5,830 |
| 2021-11-04 | 5,840 | 5,870 | 5,730 | 5,790 | 69,200 | 5,790 |
| 2021-11-02 | 5,690 | 5,840 | 5,690 | 5,790 | 103,700 | 5,790 |
| 2021-11-01 | 5,540 | 5,700 | 5,500 | 5,660 | 102,300 | 5,660 |
| 2021-10-29 | 5,420 | 5,490 | 5,290 | 5,400 | 62,300 | 5,400 |
| 2021-10-28 | 5,310 | 5,420 | 5,250 | 5,390 | 91,100 | 5,390 |
| 2021-10-27 | 5,530 | 5,530 | 5,310 | 5,410 | 104,200 | 5,410 |
| 2021-10-26 | 5,560 | 5,650 | 5,410 | 5,630 | 76,100 | 5,630 |
| 2021-10-25 | 5,400 | 5,510 | 5,340 | 5,490 | 71,400 | 5,490 |
| 2021-10-22 | 5,410 | 5,550 | 5,290 | 5,340 | 103,600 | 5,340 |
| 2021-10-21 | 5,700 | 5,790 | 5,370 | 5,410 | 201,000 | 5,410 |
| 2021-10-20 | 5,780 | 5,950 | 5,770 | 5,840 | 140,100 | 5,840 |
| 2021-10-19 | 5,990 | 5,990 | 5,610 | 5,680 | 200,900 | 5,680 |
| 2021-10-18 | 5,980 | 6,040 | 5,810 | 5,950 | 146,300 | 5,950 |
| 2021-10-15 | 5,690 | 5,910 | 5,610 | 5,910 | 174,200 | 5,910 |
| 2021-10-14 | 5,780 | 5,820 | 5,550 | 5,590 | 214,700 | 5,590 |
| 2021-10-13 | 5,290 | 5,600 | 5,200 | 5,600 | 198,200 | 5,600 |
| 2021-10-12 | 5,280 | 5,330 | 5,140 | 5,290 | 106,000 | 5,290 |
| 2021-10-11 | 5,120 | 5,260 | 4,970 | 5,240 | 98,600 | 5,240 |
| 2021-10-08 | 5,000 | 5,100 | 4,940 | 5,060 | 94,800 | 5,060 |
| 2021-10-07 | 4,950 | 5,090 | 4,880 | 4,910 | 137,500 | 4,910 |
| 2021-10-06 | 5,330 | 5,380 | 4,920 | 4,995 | 120,000 | 4,995 |
| 2021-10-05 | 5,100 | 5,170 | 4,830 | 5,100 | 176,500 | 5,100 |
| 2021-10-04 | 5,500 | 5,560 | 5,210 | 5,240 | 101,600 | 5,240 |
| 2021-10-01 | 5,380 | 5,470 | 5,270 | 5,420 | 129,500 | 5,420 |
| 2021-09-30 | 5,510 | 5,610 | 5,220 | 5,380 | 160,900 | 5,380 |
| 2021-09-29 | 5,550 | 5,800 | 5,520 | 5,690 | 106,200 | 5,690 |
| 2021-09-28 | 5,810 | 5,830 | 5,460 | 5,720 | 272,500 | 5,720 |
| 2021-09-27 | 6,150 | 6,280 | 5,870 | 5,960 | 177,000 | 5,960 |
| 2021-09-24 | 6,020 | 6,130 | 5,910 | 6,100 | 183,700 | 6,100 |
| 2021-09-22 | 5,990 | 6,160 | 5,640 | 5,820 | 299,100 | 5,820 |
| 2021-09-21 | 5,570 | 6,000 | 5,420 | 5,890 | 358,200 | 5,890 |
| 2021-09-17 | 5,530 | 6,050 | 5,400 | 5,830 | 667,400 | 5,830 |
| 2021-09-16 | 5,710 | 5,810 | 5,210 | 5,330 | 354,700 | 5,330 |
| 2021-09-15 | 5,360 | 5,640 | 5,270 | 5,590 | 266,600 | 5,590 |
| 2021-09-14 | 5,250 | 5,370 | 5,230 | 5,360 | 131,600 | 5,360 |
| 2021-09-13 | 4,925 | 5,280 | 4,925 | 5,180 | 184,800 | 5,180 |
| 2021-09-10 | 5,030 | 5,120 | 4,935 | 4,995 | 130,400 | 4,995 |
| 2021-09-09 | 4,840 | 5,060 | 4,795 | 5,000 | 202,500 | 5,000 |
| 2021-09-08 | 4,600 | 4,860 | 4,600 | 4,860 | 167,300 | 4,860 |
| 2021-09-07 | 4,735 | 4,735 | 4,555 | 4,670 | 124,200 | 4,670 |
| 2021-09-06 | 4,800 | 4,835 | 4,620 | 4,730 | 148,000 | 4,730 |
| 2021-09-03 | 4,600 | 4,800 | 4,570 | 4,680 | 218,000 | 4,680 |
| 2021-09-02 | 4,470 | 4,595 | 4,410 | 4,570 | 96,000 | 4,570 |
| 2021-09-01 | 4,455 | 4,550 | 4,385 | 4,490 | 108,300 | 4,490 |
| 2021-08-31 | 4,365 | 4,490 | 4,325 | 4,455 | 96,300 | 4,455 |
| 2021-08-30 | 4,290 | 4,430 | 4,250 | 4,365 | 133,500 | 4,365 |
| 2021-08-27 | 4,190 | 4,290 | 4,135 | 4,220 | 93,300 | 4,220 |
| 2021-08-26 | 4,415 | 4,485 | 4,235 | 4,255 | 88,900 | 4,255 |
| 2021-08-25 | 4,500 | 4,665 | 4,290 | 4,350 | 203,600 | 4,350 |
| 2021-08-24 | 4,260 | 4,475 | 4,220 | 4,415 | 134,700 | 4,415 |
| 2021-08-23 | 4,095 | 4,305 | 4,060 | 4,260 | 167,000 | 4,260 |
| 2021-08-20 | 4,000 | 4,150 | 3,990 | 4,055 | 154,900 | 4,055 |
| 2021-08-19 | 4,135 | 4,250 | 4,040 | 4,075 | 116,200 | 4,075 |
| 2021-08-18 | 4,115 | 4,310 | 3,980 | 4,260 | 209,800 | 4,260 |
| 2021-08-17 | 4,340 | 4,350 | 4,125 | 4,185 | 204,000 | 4,185 |
| 2021-08-16 | 4,330 | 4,590 | 4,310 | 4,370 | 210,100 | 4,370 |
| 2021-08-13 | 4,430 | 4,500 | 4,255 | 4,320 | 228,500 | 4,320 |
| 2021-08-12 | 4,530 | 4,770 | 4,380 | 4,465 | 258,800 | 4,465 |
| 2021-08-11 | 4,885 | 5,000 | 4,485 | 4,540 | 470,400 | 4,540 |
| 2021-08-10 | 4,365 | 5,100 | 4,320 | 5,030 | 512,500 | 5,030 |
| 2021-08-06 | 4,585 | 4,705 | 4,355 | 4,475 | 316,300 | 4,475 |
| 2021-08-05 | 4,655 | 4,670 | 4,475 | 4,645 | 344,500 | 4,645 |
| 2021-08-04 | 4,835 | 4,940 | 4,625 | 4,795 | 359,900 | 4,795 |
| 2021-08-03 | 5,000 | 5,080 | 4,800 | 4,810 | 315,200 | 4,810 |
| 2021-08-02 | 5,140 | 5,170 | 4,905 | 5,040 | 217,800 | 5,040 |
| 2021-07-30 | 5,100 | 5,220 | 5,010 | 5,130 | 157,500 | 5,130 |
| 2021-07-29 | 5,350 | 5,400 | 4,900 | 5,190 | 441,200 | 5,190 |
| 2021-07-28 | 5,280 | 5,390 | 5,150 | 5,250 | 350,100 | 5,250 |
| 2021-07-27 | 5,020 | 5,300 | 5,010 | 5,220 | 367,100 | 5,220 |
| 2021-07-26 | 4,945 | 5,120 | 4,935 | 5,020 | 339,400 | 5,020 |
| 2021-07-21 | 4,630 | 4,780 | 4,540 | 4,755 | 342,600 | 4,755 |
| 2021-07-20 | 4,480 | 4,645 | 4,440 | 4,515 | 286,600 | 4,515 |
| 2021-07-19 | 4,360 | 4,515 | 4,330 | 4,465 | 257,000 | 4,465 |
| 2021-07-16 | 4,270 | 4,510 | 4,250 | 4,490 | 244,100 | 4,490 |
| 2021-07-15 | 4,510 | 4,510 | 4,145 | 4,370 | 381,700 | 4,370 |
| 2021-07-14 | 4,595 | 4,620 | 4,485 | 4,510 | 304,200 | 4,510 |
| 2021-07-13 | 4,410 | 4,635 | 4,410 | 4,625 | 370,400 | 4,625 |
| 2021-07-12 | 4,220 | 4,355 | 4,210 | 4,340 | 233,600 | 4,340 |
| 2021-07-09 | 3,925 | 4,145 | 3,905 | 4,135 | 192,600 | 4,135 |
| 2021-07-08 | 4,160 | 4,185 | 3,840 | 3,995 | 326,100 | 3,995 |
| 2021-07-07 | 4,090 | 4,240 | 4,080 | 4,160 | 270,800 | 4,160 |
| 2021-07-06 | 3,920 | 4,045 | 3,865 | 4,020 | 194,700 | 4,020 |
| 2021-07-05 | 3,865 | 3,935 | 3,850 | 3,850 | 203,800 | 3,850 |
| 2021-07-02 | 3,755 | 3,890 | 3,690 | 3,835 | 127,200 | 3,835 |
| 2021-07-01 | 3,840 | 3,850 | 3,660 | 3,690 | 122,000 | 3,690 |
| 2021-06-30 | 3,545 | 3,820 | 3,540 | 3,745 | 235,500 | 3,745 |
| 2021-06-29 | 3,480 | 3,590 | 3,460 | 3,580 | 106,800 | 3,580 |
| 2021-06-28 | 6,870 | 6,930 | 6,820 | 6,920 | 29,600 | 3,460 |
| 2021-06-25 | 6,870 | 6,950 | 6,800 | 6,840 | 23,100 | 3,420 |
| 2021-06-24 | 7,020 | 7,030 | 6,810 | 6,860 | 35,100 | 3,430 |
| 2021-06-23 | 7,120 | 7,120 | 6,910 | 7,050 | 42,300 | 3,525 |
| 2021-06-22 | 7,000 | 7,040 | 6,880 | 6,990 | 57,500 | 3,495 |
| 2021-06-21 | 6,610 | 6,720 | 6,410 | 6,680 | 78,100 | 3,340 |
| 2021-06-18 | 7,250 | 7,370 | 6,800 | 6,810 | 106,800 | 3,405 |
| 2021-06-17 | 7,000 | 7,150 | 6,930 | 7,140 | 53,600 | 3,570 |
| 2021-06-16 | 6,800 | 6,990 | 6,730 | 6,980 | 55,500 | 3,490 |
| 2021-06-15 | 6,570 | 6,850 | 6,530 | 6,800 | 63,100 | 3,400 |
| 2021-06-14 | 6,630 | 6,640 | 6,450 | 6,600 | 50,200 | 3,300 |
| 2021-06-11 | 6,660 | 6,670 | 6,440 | 6,590 | 72,400 | 3,295 |
| 2021-06-10 | 6,710 | 6,750 | 6,530 | 6,690 | 66,600 | 3,345 |
| 2021-06-09 | 6,500 | 6,700 | 6,500 | 6,610 | 105,900 | 3,305 |
| 2021-06-08 | 6,440 | 6,620 | 6,360 | 6,460 | 82,900 | 3,230 |
| 2021-06-07 | 6,160 | 6,410 | 6,150 | 6,320 | 57,700 | 3,160 |
| 2021-06-04 | 6,100 | 6,220 | 6,040 | 6,140 | 45,300 | 3,070 |
| 2021-06-03 | 5,900 | 6,100 | 5,890 | 6,060 | 48,500 | 3,030 |
| 2021-06-02 | 6,040 | 6,160 | 5,930 | 5,940 | 86,100 | 2,970 |
| 2021-06-01 | 6,070 | 6,130 | 5,980 | 6,030 | 67,600 | 3,015 |
| 2021-05-31 | 6,070 | 6,150 | 5,940 | 6,050 | 36,800 | 3,025 |
| 2021-05-28 | 5,940 | 6,100 | 5,860 | 5,990 | 75,000 | 2,995 |
| 2021-05-27 | 6,380 | 6,380 | 5,910 | 5,920 | 182,000 | 2,960 |
| 2021-05-26 | 6,480 | 6,500 | 6,210 | 6,420 | 198,500 | 3,210 |
| 2021-05-25 | 5,860 | 6,070 | 5,860 | 6,040 | 74,600 | 3,020 |
| 2021-05-24 | 5,690 | 5,770 | 5,590 | 5,770 | 46,400 | 2,885 |
| 2021-05-21 | 5,730 | 5,790 | 5,600 | 5,680 | 72,700 | 2,840 |
| 2021-05-20 | 5,550 | 5,700 | 5,550 | 5,690 | 76,700 | 2,845 |
| 2021-05-19 | 5,320 | 5,620 | 5,290 | 5,500 | 117,100 | 2,750 |
| 2021-05-18 | 5,030 | 5,340 | 4,980 | 5,300 | 114,400 | 2,650 |
| 2021-05-17 | 5,000 | 5,160 | 4,930 | 5,080 | 146,400 | 2,540 |
| 2021-05-14 | 4,840 | 4,935 | 4,700 | 4,895 | 98,100 | 2,447.50 |
| 2021-05-13 | 4,830 | 4,900 | 4,650 | 4,770 | 110,600 | 2,385 |
| 2021-05-12 | 5,160 | 5,250 | 4,885 | 4,970 | 83,900 | 2,485 |
| 2021-05-11 | 5,350 | 5,360 | 5,110 | 5,160 | 103,700 | 2,580 |
| 2021-05-10 | 5,490 | 5,490 | 5,390 | 5,430 | 69,800 | 2,715 |
| 2021-05-07 | 5,200 | 5,420 | 5,180 | 5,400 | 83,400 | 2,700 |
| 2021-05-06 | 5,130 | 5,260 | 5,040 | 5,210 | 55,100 | 2,605 |
| 2021-04-30 | 5,370 | 5,370 | 5,100 | 5,130 | 97,700 | 2,565 |
| 2021-04-28 | 5,360 | 5,440 | 5,260 | 5,430 | 54,100 | 2,715 |
| 2021-04-27 | 5,490 | 5,550 | 5,320 | 5,330 | 70,000 | 2,665 |
| 2021-04-26 | 5,470 | 5,550 | 5,410 | 5,500 | 79,400 | 2,750 |
| 2021-04-23 | 5,130 | 5,330 | 5,080 | 5,320 | 60,900 | 2,660 |
| 2021-04-22 | 5,150 | 5,380 | 5,070 | 5,170 | 92,400 | 2,585 |
| 2021-04-21 | 5,000 | 5,190 | 4,995 | 5,080 | 75,500 | 2,540 |
| 2021-04-20 | 5,020 | 5,080 | 4,955 | 5,030 | 66,600 | 2,515 |
| 2021-04-19 | 5,100 | 5,200 | 5,040 | 5,050 | 67,900 | 2,525 |
| 2021-04-16 | 4,960 | 5,040 | 4,910 | 5,030 | 61,300 | 2,515 |
| 2021-04-15 | 4,895 | 5,020 | 4,840 | 4,990 | 84,900 | 2,495 |
| 2021-04-14 | 4,665 | 4,940 | 4,625 | 4,940 | 126,500 | 2,470 |
| 2021-04-13 | 4,715 | 4,745 | 4,620 | 4,660 | 57,200 | 2,330 |
| 2021-04-12 | 4,740 | 4,755 | 4,620 | 4,715 | 52,200 | 2,357.50 |
| 2021-04-09 | 4,705 | 4,705 | 4,585 | 4,675 | 35,800 | 2,337.50 |
| 2021-04-08 | 4,810 | 4,810 | 4,615 | 4,705 | 53,700 | 2,352.50 |
| 2021-04-07 | 4,535 | 4,850 | 4,535 | 4,835 | 74,500 | 2,417.50 |
| 2021-04-06 | 4,660 | 4,660 | 4,500 | 4,535 | 92,100 | 2,267.50 |
| 2021-04-05 | 4,745 | 4,790 | 4,605 | 4,730 | 61,800 | 2,365 |
| 2021-04-02 | 4,875 | 4,880 | 4,750 | 4,810 | 39,600 | 2,405 |
| 2021-04-01 | 4,900 | 4,915 | 4,730 | 4,860 | 66,900 | 2,430 |
| 2021-03-31 | 4,935 | 5,010 | 4,885 | 4,900 | 47,700 | 2,450 |
| 2021-03-30 | 4,895 | 5,130 | 4,840 | 4,960 | 97,400 | 2,480 |
| 2021-03-29 | 4,905 | 5,060 | 4,765 | 4,775 | 94,500 | 2,387.50 |
| 2021-03-26 | 4,625 | 4,980 | 4,610 | 4,950 | 74,800 | 2,475 |
| 2021-03-25 | 4,695 | 4,785 | 4,555 | 4,670 | 92,000 | 2,335 |
| 2021-03-24 | 4,440 | 4,840 | 4,415 | 4,765 | 109,300 | 2,382.50 |
| 2021-03-23 | 4,370 | 4,760 | 4,340 | 4,480 | 99,900 | 2,240 |
| 2021-03-22 | 4,420 | 4,465 | 4,370 | 4,370 | 45,900 | 2,185 |
| 2021-03-19 | 4,505 | 4,505 | 4,390 | 4,490 | 42,800 | 2,245 |
| 2021-03-18 | 4,400 | 4,495 | 4,335 | 4,475 | 40,100 | 2,237.50 |
| 2021-03-17 | 4,450 | 4,490 | 4,355 | 4,400 | 55,200 | 2,200 |
| 2021-03-16 | 4,500 | 4,565 | 4,380 | 4,500 | 56,000 | 2,250 |
| 2021-03-15 | 4,525 | 4,590 | 4,410 | 4,475 | 76,100 | 2,237.50 |
| 2021-03-12 | 4,400 | 4,540 | 4,400 | 4,455 | 80,400 | 2,227.50 |
| 2021-03-11 | 4,200 | 4,400 | 4,200 | 4,400 | 60,400 | 2,200 |
| 2021-03-10 | 3,990 | 4,220 | 3,940 | 4,170 | 105,600 | 2,085 |
| 2021-03-09 | 4,075 | 4,075 | 3,895 | 3,925 | 85,000 | 1,962.50 |
| 2021-03-08 | 4,180 | 4,185 | 4,045 | 4,145 | 95,200 | 2,072.50 |
| 2021-03-05 | 3,935 | 4,090 | 3,860 | 4,040 | 51,300 | 2,020 |
| 2021-03-04 | 3,945 | 3,985 | 3,850 | 3,980 | 50,000 | 1,990 |
| 2021-03-03 | 4,080 | 4,195 | 3,955 | 4,015 | 61,800 | 2,007.50 |
| 2021-03-02 | 4,045 | 4,165 | 3,975 | 4,115 | 84,600 | 2,057.50 |
| 2021-03-01 | 4,085 | 4,120 | 3,835 | 3,875 | 76,800 | 1,937.50 |
| 2021-02-26 | 4,150 | 4,165 | 3,820 | 4,080 | 118,600 | 2,040 |
| 2021-02-25 | 4,370 | 4,370 | 4,105 | 4,120 | 50,900 | 2,060 |
| 2021-02-24 | 4,550 | 4,630 | 4,210 | 4,250 | 133,800 | 2,125 |
| 2021-02-22 | 4,365 | 4,635 | 4,305 | 4,480 | 126,500 | 2,240 |
| 2021-02-19 | 4,110 | 4,220 | 4,015 | 4,155 | 82,300 | 2,077.50 |
| 2021-02-18 | 4,170 | 4,245 | 4,050 | 4,125 | 144,100 | 2,062.50 |
| 2021-02-17 | 3,985 | 4,365 | 3,965 | 4,310 | 257,300 | 2,155 |
| 2021-02-16 | 3,500 | 3,855 | 3,480 | 3,800 | 147,500 | 1,900 |
| 2021-02-15 | 3,365 | 3,620 | 3,195 | 3,605 | 195,700 | 1,802.50 |
| 2021-02-12 | 3,370 | 3,480 | 3,330 | 3,395 | 86,000 | 1,697.50 |
| 2021-02-10 | 3,345 | 3,370 | 3,295 | 3,345 | 36,000 | 1,672.50 |
| 2021-02-09 | 3,225 | 3,350 | 3,180 | 3,345 | 58,000 | 1,672.50 |
| 2021-02-08 | 3,290 | 3,295 | 3,215 | 3,215 | 47,100 | 1,607.50 |
| 2021-02-05 | 3,360 | 3,360 | 3,180 | 3,245 | 69,100 | 1,622.50 |
| 2021-02-04 | 3,345 | 3,350 | 3,240 | 3,290 | 42,200 | 1,645 |
| 2021-02-03 | 3,430 | 3,430 | 3,310 | 3,345 | 49,200 | 1,672.50 |
| 2021-02-02 | 3,270 | 3,395 | 3,235 | 3,390 | 62,000 | 1,695 |
| 2021-02-01 | 3,390 | 3,400 | 3,240 | 3,245 | 71,300 | 1,622.50 |
| 2021-01-29 | 3,515 | 3,515 | 3,330 | 3,435 | 95,000 | 1,717.50 |
| 2021-01-28 | 3,355 | 3,505 | 3,315 | 3,490 | 273,100 | 1,745 |
| 2021-01-27 | 3,250 | 3,420 | 3,190 | 3,410 | 155,800 | 1,705 |
| 2021-01-26 | 3,135 | 3,230 | 3,100 | 3,190 | 83,200 | 1,595 |
| 2021-01-25 | 3,110 | 3,155 | 3,085 | 3,135 | 26,700 | 1,567.50 |
| 2021-01-22 | 3,165 | 3,165 | 3,075 | 3,110 | 30,300 | 1,555 |
| 2021-01-21 | 3,080 | 3,175 | 3,080 | 3,095 | 68,000 | 1,547.50 |
| 2021-01-20 | 3,070 | 3,120 | 3,020 | 3,035 | 27,100 | 1,517.50 |
| 2021-01-19 | 3,050 | 3,100 | 3,005 | 3,070 | 38,000 | 1,535 |
| 2021-01-18 | 3,080 | 3,110 | 2,999 | 3,050 | 59,800 | 1,525 |
| 2021-01-15 | 3,090 | 3,160 | 3,050 | 3,120 | 52,100 | 1,560 |
| 2021-01-14 | 3,110 | 3,130 | 3,040 | 3,060 | 47,300 | 1,530 |
| 2021-01-13 | 3,085 | 3,185 | 3,085 | 3,130 | 37,500 | 1,565 |
| 2021-01-12 | 3,045 | 3,140 | 3,025 | 3,140 | 43,200 | 1,570 |
| 2021-01-08 | 3,120 | 3,145 | 3,050 | 3,095 | 45,300 | 1,547.50 |
| 2021-01-07 | 3,175 | 3,190 | 3,125 | 3,130 | 34,600 | 1,565 |
| 2021-01-06 | 3,170 | 3,245 | 3,070 | 3,105 | 53,900 | 1,552.50 |
| 2021-01-05 | 3,045 | 3,225 | 3,020 | 3,170 | 93,900 | 1,585 |
| 2021-01-04 | 3,060 | 3,075 | 2,910 | 3,065 | 73,800 | 1,532.50 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2020-01-30]1株→1.3株 [2019-09-12]1株→3株
