6580 (株)ライトアップ 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 | 2,991 | 3,005 | 2,908 | 2,997 | 44,700 | 2,997 |
| 2021-12-29 | 3,010 | 3,100 | 2,990 | 3,020 | 34,000 | 3,020 |
| 2021-12-28 | 2,994 | 3,035 | 2,953 | 3,000 | 47,700 | 3,000 |
| 2021-12-27 | 3,020 | 3,030 | 2,952 | 2,959 | 33,900 | 2,959 |
| 2021-12-24 | 3,075 | 3,110 | 3,000 | 3,020 | 47,900 | 3,020 |
| 2021-12-23 | 3,130 | 3,175 | 3,005 | 3,020 | 43,100 | 3,020 |
| 2021-12-22 | 2,983 | 3,095 | 2,983 | 3,060 | 92,200 | 3,060 |
| 2021-12-21 | 2,908 | 2,971 | 2,803 | 2,920 | 74,700 | 2,920 |
| 2021-12-20 | 2,908 | 2,979 | 2,820 | 2,858 | 108,100 | 2,858 |
| 2021-12-17 | 2,972 | 3,040 | 2,939 | 2,950 | 65,800 | 2,950 |
| 2021-12-16 | 3,215 | 3,215 | 3,015 | 3,020 | 64,700 | 3,020 |
| 2021-12-15 | 2,982 | 3,175 | 2,982 | 3,085 | 73,500 | 3,085 |
| 2021-12-14 | 3,060 | 3,065 | 2,978 | 3,005 | 108,900 | 3,005 |
| 2021-12-13 | 3,160 | 3,210 | 3,050 | 3,070 | 79,700 | 3,070 |
| 2021-12-10 | 3,190 | 3,205 | 3,115 | 3,150 | 110,100 | 3,150 |
| 2021-12-09 | 3,340 | 3,395 | 3,240 | 3,260 | 62,900 | 3,260 |
| 2021-12-08 | 3,470 | 3,470 | 3,285 | 3,285 | 82,000 | 3,285 |
| 2021-12-07 | 3,345 | 3,390 | 3,280 | 3,345 | 65,500 | 3,345 |
| 2021-12-06 | 3,300 | 3,340 | 3,240 | 3,290 | 73,400 | 3,290 |
| 2021-12-03 | 3,340 | 3,440 | 3,280 | 3,400 | 103,900 | 3,400 |
| 2021-12-02 | 3,385 | 3,440 | 3,215 | 3,235 | 185,500 | 3,235 |
| 2021-12-01 | 3,545 | 3,580 | 3,305 | 3,455 | 184,900 | 3,455 |
| 2021-11-30 | 3,995 | 4,075 | 3,520 | 3,530 | 367,500 | 3,530 |
| 2021-11-29 | 3,605 | 3,720 | 3,485 | 3,495 | 137,900 | 3,495 |
| 2021-11-26 | 3,815 | 3,885 | 3,725 | 3,730 | 110,300 | 3,730 |
| 2021-11-25 | 3,935 | 3,965 | 3,780 | 3,830 | 116,700 | 3,830 |
| 2021-11-24 | 3,760 | 3,890 | 3,675 | 3,890 | 134,400 | 3,890 |
| 2021-11-22 | 3,570 | 3,815 | 3,550 | 3,795 | 241,700 | 3,795 |
| 2021-11-19 | 3,590 | 3,645 | 3,450 | 3,450 | 109,000 | 3,450 |
| 2021-11-18 | 3,610 | 3,635 | 3,510 | 3,590 | 84,400 | 3,590 |
| 2021-11-17 | 3,750 | 3,850 | 3,580 | 3,600 | 147,600 | 3,600 |
| 2021-11-16 | 3,775 | 4,115 | 3,675 | 3,745 | 362,500 | 3,745 |
| 2021-11-15 | 3,610 | 3,720 | 3,390 | 3,705 | 386,700 | 3,705 |
| 2021-11-12 | 3,740 | 3,860 | 3,680 | 3,800 | 117,000 | 3,800 |
| 2021-11-11 | 3,720 | 3,755 | 3,620 | 3,735 | 83,100 | 3,735 |
| 2021-11-10 | 3,710 | 3,840 | 3,640 | 3,740 | 66,600 | 3,740 |
| 2021-11-09 | 3,890 | 3,925 | 3,715 | 3,750 | 85,000 | 3,750 |
| 2021-11-08 | 3,975 | 3,975 | 3,810 | 3,890 | 93,500 | 3,890 |
| 2021-11-05 | 4,095 | 4,125 | 3,925 | 3,975 | 79,100 | 3,975 |
| 2021-11-04 | 4,085 | 4,095 | 3,955 | 4,035 | 68,100 | 4,035 |
| 2021-11-02 | 4,100 | 4,180 | 3,980 | 4,045 | 110,000 | 4,045 |
| 2021-11-01 | 4,150 | 4,370 | 4,095 | 4,130 | 149,700 | 4,130 |
| 2021-10-29 | 4,160 | 4,230 | 4,000 | 4,055 | 166,100 | 4,055 |
| 2021-10-28 | 3,800 | 4,070 | 3,795 | 4,055 | 105,000 | 4,055 |
| 2021-10-27 | 3,825 | 3,885 | 3,780 | 3,800 | 36,500 | 3,800 |
| 2021-10-26 | 3,860 | 3,890 | 3,760 | 3,825 | 49,500 | 3,825 |
| 2021-10-25 | 3,885 | 3,885 | 3,680 | 3,770 | 104,600 | 3,770 |
| 2021-10-22 | 3,860 | 4,015 | 3,805 | 3,890 | 115,400 | 3,890 |
| 2021-10-21 | 4,030 | 4,045 | 3,855 | 3,930 | 146,000 | 3,930 |
| 2021-10-20 | 3,880 | 4,120 | 3,840 | 4,025 | 211,800 | 4,025 |
| 2021-10-19 | 3,655 | 3,925 | 3,630 | 3,880 | 145,000 | 3,880 |
| 2021-10-18 | 3,555 | 3,720 | 3,520 | 3,690 | 138,700 | 3,690 |
| 2021-10-15 | 3,675 | 3,680 | 3,415 | 3,520 | 186,400 | 3,520 |
| 2021-10-14 | 3,695 | 3,820 | 3,650 | 3,670 | 142,300 | 3,670 |
| 2021-10-13 | 3,725 | 3,900 | 3,605 | 3,645 | 304,300 | 3,645 |
| 2021-10-12 | 3,505 | 3,975 | 3,470 | 3,795 | 463,300 | 3,795 |
| 2021-10-11 | 3,395 | 3,570 | 3,300 | 3,555 | 198,800 | 3,555 |
| 2021-10-08 | 3,225 | 3,340 | 3,190 | 3,325 | 103,300 | 3,325 |
| 2021-10-07 | 2,980 | 3,210 | 2,980 | 3,155 | 136,300 | 3,155 |
| 2021-10-06 | 3,115 | 3,120 | 2,922 | 2,964 | 146,700 | 2,964 |
| 2021-10-05 | 3,110 | 3,115 | 2,900 | 3,045 | 210,200 | 3,045 |
| 2021-10-04 | 3,400 | 3,415 | 3,150 | 3,160 | 117,600 | 3,160 |
| 2021-10-01 | 3,255 | 3,485 | 3,240 | 3,310 | 243,900 | 3,310 |
| 2021-09-30 | 3,600 | 3,640 | 3,180 | 3,185 | 348,900 | 3,185 |
| 2021-09-29 | 3,160 | 3,500 | 3,130 | 3,445 | 157,600 | 3,445 |
| 2021-09-28 | 3,365 | 3,365 | 3,190 | 3,230 | 73,300 | 3,230 |
| 2021-09-27 | 3,450 | 3,465 | 3,360 | 3,365 | 54,300 | 3,365 |
| 2021-09-24 | 3,340 | 3,415 | 3,300 | 3,400 | 105,500 | 3,400 |
| 2021-09-22 | 3,280 | 3,345 | 3,190 | 3,225 | 65,700 | 3,225 |
| 2021-09-21 | 3,170 | 3,370 | 3,150 | 3,295 | 98,000 | 3,295 |
| 2021-09-17 | 3,300 | 3,395 | 3,290 | 3,360 | 53,700 | 3,360 |
| 2021-09-16 | 3,500 | 3,500 | 3,285 | 3,320 | 104,400 | 3,320 |
| 2021-09-15 | 3,450 | 3,515 | 3,380 | 3,475 | 60,200 | 3,475 |
| 2021-09-14 | 3,520 | 3,520 | 3,360 | 3,460 | 110,900 | 3,460 |
| 2021-09-13 | 3,405 | 3,580 | 3,375 | 3,520 | 227,100 | 3,520 |
| 2021-09-10 | 3,130 | 3,285 | 3,110 | 3,285 | 130,700 | 3,285 |
| 2021-09-09 | 3,160 | 3,170 | 3,030 | 3,060 | 92,500 | 3,060 |
| 2021-09-08 | 3,200 | 3,280 | 3,135 | 3,170 | 53,600 | 3,170 |
| 2021-09-07 | 3,290 | 3,330 | 3,155 | 3,170 | 94,000 | 3,170 |
| 2021-09-06 | 3,215 | 3,275 | 3,130 | 3,260 | 90,500 | 3,260 |
| 2021-09-03 | 3,130 | 3,250 | 3,100 | 3,160 | 79,300 | 3,160 |
| 2021-09-02 | 3,330 | 3,365 | 3,130 | 3,150 | 125,400 | 3,150 |
| 2021-09-01 | 3,290 | 3,355 | 3,210 | 3,310 | 132,600 | 3,310 |
| 2021-08-31 | 3,100 | 3,370 | 3,085 | 3,305 | 333,500 | 3,305 |
| 2021-08-30 | 2,978 | 3,080 | 2,940 | 3,050 | 131,100 | 3,050 |
| 2021-08-27 | 2,880 | 2,963 | 2,844 | 2,940 | 65,700 | 2,940 |
| 2021-08-26 | 2,967 | 3,010 | 2,885 | 2,901 | 129,300 | 2,901 |
| 2021-08-25 | 2,820 | 2,980 | 2,820 | 2,917 | 150,300 | 2,917 |
| 2021-08-24 | 2,740 | 2,846 | 2,740 | 2,819 | 96,000 | 2,819 |
| 2021-08-23 | 2,689 | 2,746 | 2,627 | 2,726 | 72,900 | 2,726 |
| 2021-08-20 | 2,581 | 2,733 | 2,581 | 2,653 | 144,500 | 2,653 |
| 2021-08-19 | 2,583 | 2,710 | 2,552 | 2,574 | 99,700 | 2,574 |
| 2021-08-18 | 2,390 | 2,654 | 2,381 | 2,633 | 204,700 | 2,633 |
| 2021-08-17 | 2,611 | 2,611 | 2,366 | 2,395 | 287,600 | 2,395 |
| 2021-08-16 | 2,779 | 2,815 | 2,607 | 2,611 | 417,400 | 2,611 |
| 2021-08-13 | 2,510 | 2,570 | 2,433 | 2,489 | 126,000 | 2,489 |
| 2021-08-12 | 2,480 | 2,522 | 2,443 | 2,471 | 64,100 | 2,471 |
| 2021-08-11 | 2,591 | 2,591 | 2,486 | 2,530 | 47,700 | 2,530 |
| 2021-08-10 | 2,486 | 2,584 | 2,439 | 2,573 | 43,200 | 2,573 |
| 2021-08-06 | 2,488 | 2,533 | 2,462 | 2,488 | 28,900 | 2,488 |
| 2021-08-05 | 2,489 | 2,534 | 2,475 | 2,497 | 64,100 | 2,497 |
| 2021-08-04 | 2,602 | 2,610 | 2,488 | 2,539 | 84,300 | 2,539 |
| 2021-08-03 | 2,691 | 2,716 | 2,560 | 2,569 | 100,200 | 2,569 |
| 2021-08-02 | 2,733 | 2,775 | 2,694 | 2,703 | 39,200 | 2,703 |
| 2021-07-30 | 2,819 | 2,836 | 2,728 | 2,750 | 60,400 | 2,750 |
| 2021-07-29 | 2,772 | 2,907 | 2,725 | 2,846 | 98,000 | 2,846 |
| 2021-07-28 | 2,823 | 2,834 | 2,684 | 2,684 | 77,800 | 2,684 |
| 2021-07-27 | 2,881 | 2,882 | 2,826 | 2,850 | 24,200 | 2,850 |
| 2021-07-26 | 2,800 | 2,885 | 2,800 | 2,862 | 57,100 | 2,862 |
| 2021-07-21 | 2,780 | 2,825 | 2,757 | 2,771 | 30,200 | 2,771 |
| 2021-07-20 | 2,738 | 2,833 | 2,731 | 2,738 | 48,200 | 2,738 |
| 2021-07-19 | 2,802 | 2,874 | 2,770 | 2,779 | 56,600 | 2,779 |
| 2021-07-16 | 2,748 | 2,808 | 2,740 | 2,765 | 25,100 | 2,765 |
| 2021-07-15 | 2,849 | 2,849 | 2,777 | 2,785 | 38,500 | 2,785 |
| 2021-07-14 | 2,845 | 2,882 | 2,812 | 2,849 | 32,000 | 2,849 |
| 2021-07-13 | 2,860 | 2,920 | 2,815 | 2,845 | 97,100 | 2,845 |
| 2021-07-12 | 2,830 | 2,850 | 2,766 | 2,837 | 55,100 | 2,837 |
| 2021-07-09 | 2,675 | 2,785 | 2,654 | 2,775 | 50,800 | 2,775 |
| 2021-07-08 | 2,850 | 2,850 | 2,712 | 2,725 | 78,500 | 2,725 |
| 2021-07-07 | 2,779 | 2,895 | 2,779 | 2,810 | 94,700 | 2,810 |
| 2021-07-06 | 2,730 | 2,805 | 2,721 | 2,762 | 53,900 | 2,762 |
| 2021-07-05 | 2,815 | 2,826 | 2,712 | 2,737 | 92,500 | 2,737 |
| 2021-07-02 | 2,825 | 2,876 | 2,781 | 2,830 | 46,900 | 2,830 |
| 2021-07-01 | 2,925 | 2,925 | 2,834 | 2,837 | 97,000 | 2,837 |
| 2021-06-30 | 2,978 | 2,983 | 2,920 | 2,934 | 49,400 | 2,934 |
| 2021-06-29 | 2,980 | 3,065 | 2,974 | 2,976 | 70,700 | 2,976 |
| 2021-06-28 | 2,980 | 3,030 | 2,950 | 2,973 | 40,300 | 2,973 |
| 2021-06-25 | 2,920 | 3,065 | 2,916 | 2,980 | 164,000 | 2,980 |
| 2021-06-24 | 2,991 | 2,995 | 2,851 | 2,860 | 101,200 | 2,860 |
| 2021-06-23 | 3,045 | 3,075 | 2,950 | 2,965 | 77,100 | 2,965 |
| 2021-06-22 | 2,909 | 3,070 | 2,877 | 3,030 | 138,100 | 3,030 |
| 2021-06-21 | 2,865 | 2,936 | 2,825 | 2,859 | 146,100 | 2,859 |
| 2021-06-18 | 3,130 | 3,155 | 2,963 | 2,965 | 138,500 | 2,965 |
| 2021-06-17 | 3,095 | 3,130 | 3,020 | 3,095 | 92,500 | 3,095 |
| 2021-06-16 | 3,150 | 3,195 | 2,996 | 3,095 | 143,400 | 3,095 |
| 2021-06-15 | 3,110 | 3,245 | 3,055 | 3,220 | 191,600 | 3,220 |
| 2021-06-14 | 2,990 | 3,105 | 2,910 | 3,085 | 98,900 | 3,085 |
| 2021-06-11 | 3,010 | 3,065 | 2,960 | 2,991 | 73,400 | 2,991 |
| 2021-06-10 | 2,976 | 3,045 | 2,907 | 3,035 | 88,300 | 3,035 |
| 2021-06-09 | 3,080 | 3,105 | 2,983 | 3,015 | 117,300 | 3,015 |
| 2021-06-08 | 2,894 | 3,085 | 2,825 | 3,080 | 211,200 | 3,080 |
| 2021-06-07 | 2,750 | 2,965 | 2,739 | 2,940 | 345,000 | 2,940 |
| 2021-06-04 | 2,791 | 2,800 | 2,590 | 2,609 | 321,300 | 2,609 |
| 2021-06-03 | 3,010 | 3,040 | 2,811 | 2,830 | 203,500 | 2,830 |
| 2021-06-02 | 3,150 | 3,195 | 3,000 | 3,005 | 137,100 | 3,005 |
| 2021-06-01 | 3,090 | 3,165 | 3,025 | 3,110 | 117,600 | 3,110 |
| 2021-05-31 | 3,035 | 3,185 | 3,000 | 3,135 | 169,900 | 3,135 |
| 2021-05-28 | 3,105 | 3,160 | 2,995 | 3,015 | 154,800 | 3,015 |
| 2021-05-27 | 3,185 | 3,240 | 3,065 | 3,140 | 175,200 | 3,140 |
| 2021-05-26 | 3,100 | 3,155 | 3,040 | 3,090 | 146,600 | 3,090 |
| 2021-05-25 | 3,085 | 3,155 | 3,020 | 3,120 | 260,400 | 3,120 |
| 2021-05-24 | 2,900 | 3,160 | 2,900 | 3,080 | 513,000 | 3,080 |
| 2021-05-21 | 2,797 | 2,879 | 2,710 | 2,849 | 282,200 | 2,849 |
| 2021-05-20 | 2,701 | 2,750 | 2,657 | 2,710 | 236,000 | 2,710 |
| 2021-05-19 | 2,600 | 2,733 | 2,549 | 2,722 | 292,600 | 2,722 |
| 2021-05-18 | 2,359 | 2,760 | 2,359 | 2,658 | 510,200 | 2,658 |
| 2021-05-17 | 2,515 | 2,595 | 2,244 | 2,280 | 475,900 | 2,280 |
| 2021-05-14 | 2,610 | 2,780 | 2,572 | 2,730 | 217,300 | 2,730 |
| 2021-05-13 | 2,601 | 2,657 | 2,524 | 2,569 | 248,700 | 2,569 |
| 2021-05-12 | 2,780 | 2,820 | 2,623 | 2,687 | 249,500 | 2,687 |
| 2021-05-11 | 2,763 | 2,800 | 2,659 | 2,730 | 252,600 | 2,730 |
| 2021-05-10 | 2,978 | 2,989 | 2,758 | 2,813 | 304,100 | 2,813 |
| 2021-05-07 | 2,927 | 3,025 | 2,906 | 3,005 | 112,200 | 3,005 |
| 2021-05-06 | 2,919 | 2,948 | 2,800 | 2,904 | 150,100 | 2,904 |
| 2021-04-30 | 3,005 | 3,035 | 2,950 | 2,960 | 118,400 | 2,960 |
| 2021-04-28 | 3,110 | 3,170 | 2,950 | 3,035 | 211,100 | 3,035 |
| 2021-04-27 | 3,110 | 3,200 | 3,075 | 3,090 | 85,600 | 3,090 |
| 2021-04-26 | 3,105 | 3,180 | 3,050 | 3,100 | 107,600 | 3,100 |
| 2021-04-23 | 3,305 | 3,310 | 3,010 | 3,120 | 380,500 | 3,120 |
| 2021-04-22 | 3,490 | 3,490 | 3,280 | 3,295 | 190,800 | 3,295 |
| 2021-04-21 | 3,355 | 3,505 | 3,275 | 3,415 | 237,000 | 3,415 |
| 2021-04-20 | 3,290 | 3,465 | 3,250 | 3,425 | 184,500 | 3,425 |
| 2021-04-19 | 3,250 | 3,420 | 3,190 | 3,390 | 174,600 | 3,390 |
| 2021-04-16 | 3,365 | 3,400 | 3,245 | 3,300 | 168,200 | 3,300 |
| 2021-04-15 | 3,360 | 3,385 | 3,260 | 3,380 | 153,600 | 3,380 |
| 2021-04-14 | 3,525 | 3,595 | 3,385 | 3,430 | 224,300 | 3,430 |
| 2021-04-13 | 3,700 | 3,800 | 3,450 | 3,455 | 439,100 | 3,455 |
| 2021-04-12 | 3,600 | 3,760 | 3,555 | 3,700 | 287,800 | 3,700 |
| 2021-04-09 | 3,535 | 3,675 | 3,435 | 3,490 | 312,200 | 3,490 |
| 2021-04-08 | 3,305 | 3,480 | 3,235 | 3,450 | 284,800 | 3,450 |
| 2021-04-07 | 3,165 | 3,270 | 3,140 | 3,235 | 100,400 | 3,235 |
| 2021-04-06 | 3,170 | 3,190 | 3,070 | 3,165 | 83,300 | 3,165 |
| 2021-04-05 | 3,205 | 3,280 | 3,115 | 3,175 | 111,300 | 3,175 |
| 2021-04-02 | 3,120 | 3,230 | 3,050 | 3,200 | 141,000 | 3,200 |
| 2021-04-01 | 3,250 | 3,290 | 3,050 | 3,070 | 164,100 | 3,070 |
| 2021-03-31 | 3,130 | 3,220 | 2,976 | 3,180 | 205,900 | 3,180 |
| 2021-03-30 | 3,335 | 3,490 | 3,130 | 3,150 | 263,800 | 3,150 |
| 2021-03-29 | 6,460 | 6,880 | 6,360 | 6,390 | 160,800 | 3,195 |
| 2021-03-26 | 6,040 | 6,640 | 6,000 | 6,530 | 232,000 | 3,265 |
| 2021-03-25 | 5,800 | 6,110 | 5,480 | 5,890 | 179,300 | 2,945 |
| 2021-03-24 | 6,120 | 6,120 | 5,610 | 5,680 | 195,400 | 2,840 |
| 2021-03-23 | 6,260 | 6,420 | 6,010 | 6,240 | 195,800 | 3,120 |
| 2021-03-22 | 5,690 | 6,300 | 5,690 | 6,100 | 237,400 | 3,050 |
| 2021-03-19 | 5,300 | 5,580 | 5,300 | 5,550 | 61,800 | 2,775 |
| 2021-03-18 | 5,290 | 5,460 | 5,210 | 5,460 | 85,100 | 2,730 |
| 2021-03-17 | 5,160 | 5,450 | 5,160 | 5,200 | 61,300 | 2,600 |
| 2021-03-16 | 5,100 | 5,250 | 4,995 | 5,230 | 65,000 | 2,615 |
| 2021-03-15 | 5,300 | 5,300 | 4,995 | 5,050 | 63,900 | 2,525 |
| 2021-03-12 | 5,240 | 5,490 | 5,150 | 5,210 | 123,800 | 2,605 |
| 2021-03-11 | 4,900 | 5,280 | 4,865 | 5,150 | 179,000 | 2,575 |
| 2021-03-10 | 4,985 | 5,120 | 4,750 | 4,780 | 112,800 | 2,390 |
| 2021-03-09 | 4,750 | 5,000 | 4,470 | 4,905 | 152,700 | 2,452.50 |
| 2021-03-08 | 5,040 | 5,120 | 4,805 | 4,820 | 104,400 | 2,410 |
| 2021-03-05 | 4,950 | 5,030 | 4,725 | 4,900 | 162,700 | 2,450 |
| 2021-03-04 | 5,320 | 5,460 | 4,900 | 5,080 | 154,800 | 2,540 |
| 2021-03-03 | 5,840 | 5,920 | 5,360 | 5,430 | 160,400 | 2,715 |
| 2021-03-02 | 5,720 | 6,160 | 5,580 | 5,640 | 229,300 | 2,820 |
| 2021-03-01 | 5,750 | 5,790 | 5,320 | 5,620 | 148,800 | 2,810 |
| 2021-02-26 | 5,210 | 5,850 | 5,150 | 5,650 | 205,700 | 2,825 |
| 2021-02-25 | 5,430 | 5,690 | 5,260 | 5,480 | 155,600 | 2,740 |
| 2021-02-24 | 5,580 | 5,780 | 5,100 | 5,130 | 234,400 | 2,565 |
| 2021-02-22 | 5,240 | 5,750 | 5,140 | 5,700 | 265,400 | 2,850 |
| 2021-02-19 | 4,910 | 5,280 | 4,880 | 5,210 | 211,300 | 2,605 |
| 2021-02-18 | 5,430 | 5,470 | 4,920 | 4,955 | 344,100 | 2,477.50 |
| 2021-02-17 | 5,260 | 5,620 | 5,130 | 5,590 | 534,800 | 2,795 |
| 2021-02-16 | 4,760 | 5,200 | 4,610 | 4,920 | 680,700 | 2,460 |
| 2021-02-15 | 4,510 | 4,510 | 4,510 | 4,510 | 27,000 | 2,255 |
| 2021-02-12 | 3,845 | 3,895 | 3,755 | 3,810 | 104,300 | 1,905 |
| 2021-02-10 | 3,775 | 3,850 | 3,735 | 3,795 | 50,300 | 1,897.50 |
| 2021-02-09 | 3,920 | 3,920 | 3,630 | 3,765 | 138,500 | 1,882.50 |
| 2021-02-08 | 4,190 | 4,195 | 3,810 | 3,850 | 209,400 | 1,925 |
| 2021-02-05 | 4,140 | 4,340 | 4,005 | 4,150 | 195,400 | 2,075 |
| 2021-02-04 | 4,145 | 4,350 | 3,955 | 4,040 | 294,800 | 2,020 |
| 2021-02-03 | 3,820 | 4,160 | 3,710 | 4,100 | 375,400 | 2,050 |
| 2021-02-02 | 3,620 | 3,840 | 3,570 | 3,810 | 122,500 | 1,905 |
| 2021-02-01 | 3,440 | 3,610 | 3,390 | 3,570 | 44,900 | 1,785 |
| 2021-01-29 | 3,635 | 3,730 | 3,465 | 3,510 | 72,200 | 1,755 |
| 2021-01-28 | 3,595 | 3,710 | 3,555 | 3,630 | 57,100 | 1,815 |
| 2021-01-27 | 3,590 | 3,760 | 3,590 | 3,735 | 61,900 | 1,867.50 |
| 2021-01-26 | 3,660 | 3,705 | 3,560 | 3,625 | 72,300 | 1,812.50 |
| 2021-01-25 | 3,540 | 3,745 | 3,480 | 3,730 | 101,000 | 1,865 |
| 2021-01-22 | 3,445 | 3,490 | 3,385 | 3,470 | 31,200 | 1,735 |
| 2021-01-21 | 3,345 | 3,515 | 3,345 | 3,475 | 56,200 | 1,737.50 |
| 2021-01-20 | 3,390 | 3,435 | 3,325 | 3,335 | 35,400 | 1,667.50 |
| 2021-01-19 | 3,410 | 3,445 | 3,320 | 3,390 | 47,600 | 1,695 |
| 2021-01-18 | 3,350 | 3,440 | 3,265 | 3,425 | 61,300 | 1,712.50 |
| 2021-01-15 | 3,265 | 3,500 | 3,260 | 3,365 | 108,500 | 1,682.50 |
| 2021-01-14 | 3,420 | 3,425 | 3,230 | 3,250 | 124,300 | 1,625 |
| 2021-01-13 | 3,460 | 3,500 | 3,365 | 3,420 | 65,400 | 1,710 |
| 2021-01-12 | 3,725 | 3,725 | 3,425 | 3,480 | 104,100 | 1,740 |
| 2021-01-08 | 3,795 | 3,960 | 3,600 | 3,615 | 143,800 | 1,807.50 |
| 2021-01-07 | 3,485 | 3,700 | 3,445 | 3,655 | 100,600 | 1,827.50 |
| 2021-01-06 | 3,560 | 3,665 | 3,405 | 3,415 | 78,800 | 1,707.50 |
| 2021-01-05 | 3,565 | 3,590 | 3,450 | 3,500 | 72,700 | 1,750 |
| 2021-01-04 | 3,700 | 3,745 | 3,455 | 3,580 | 139,800 | 1,790 |
分割・併合履歴 ： [2021-03-30]1株→2株
