6626 SEMITEC(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 | 13,560 | 14,290 | 13,430 | 14,250 | 48,300 | 3,562.50 |
| 2021-12-29 | 13,640 | 14,390 | 13,450 | 13,760 | 42,400 | 3,440 |
| 2021-12-28 | 13,980 | 14,010 | 13,110 | 13,820 | 61,700 | 3,455 |
| 2021-12-27 | 13,560 | 14,070 | 13,310 | 13,770 | 87,300 | 3,442.50 |
| 2021-12-24 | 12,000 | 13,160 | 12,000 | 13,030 | 85,400 | 3,257.50 |
| 2021-12-23 | 11,320 | 12,210 | 11,180 | 11,980 | 61,800 | 2,995 |
| 2021-12-22 | 10,940 | 11,180 | 10,880 | 11,070 | 14,000 | 2,767.50 |
| 2021-12-21 | 10,690 | 10,950 | 10,370 | 10,780 | 22,000 | 2,695 |
| 2021-12-20 | 10,650 | 10,770 | 10,390 | 10,600 | 28,200 | 2,650 |
| 2021-12-17 | 11,260 | 11,260 | 10,810 | 10,950 | 25,000 | 2,737.50 |
| 2021-12-16 | 11,250 | 11,460 | 11,070 | 11,260 | 29,300 | 2,815 |
| 2021-12-15 | 10,500 | 11,250 | 10,500 | 10,970 | 50,300 | 2,742.50 |
| 2021-12-14 | 10,540 | 10,750 | 10,150 | 10,420 | 47,500 | 2,605 |
| 2021-12-13 | 10,760 | 10,950 | 10,420 | 10,840 | 31,500 | 2,710 |
| 2021-12-10 | 10,440 | 10,620 | 10,340 | 10,380 | 23,600 | 2,595 |
| 2021-12-09 | 10,410 | 10,700 | 10,350 | 10,520 | 27,600 | 2,630 |
| 2021-12-08 | 10,140 | 10,500 | 10,140 | 10,490 | 21,700 | 2,622.50 |
| 2021-12-07 | 9,680 | 10,060 | 9,600 | 10,060 | 26,500 | 2,515 |
| 2021-12-06 | 9,660 | 9,710 | 9,410 | 9,480 | 14,400 | 2,370 |
| 2021-12-03 | 9,550 | 9,760 | 9,340 | 9,670 | 20,800 | 2,417.50 |
| 2021-12-02 | 9,790 | 9,990 | 9,310 | 9,420 | 64,800 | 2,355 |
| 2021-12-01 | 10,100 | 10,120 | 9,760 | 10,030 | 27,400 | 2,507.50 |
| 2021-11-30 | 10,060 | 10,430 | 10,050 | 10,100 | 39,800 | 2,525 |
| 2021-11-29 | 9,650 | 10,180 | 9,520 | 9,760 | 32,400 | 2,440 |
| 2021-11-26 | 10,260 | 10,260 | 9,510 | 9,950 | 50,000 | 2,487.50 |
| 2021-11-25 | 10,150 | 10,380 | 10,070 | 10,260 | 23,500 | 2,565 |
| 2021-11-24 | 10,450 | 10,460 | 10,100 | 10,180 | 28,900 | 2,545 |
| 2021-11-22 | 10,880 | 10,960 | 10,540 | 10,630 | 20,200 | 2,657.50 |
| 2021-11-19 | 10,940 | 11,020 | 10,700 | 10,770 | 24,500 | 2,692.50 |
| 2021-11-18 | 10,680 | 10,950 | 10,390 | 10,840 | 40,100 | 2,710 |
| 2021-11-17 | 10,710 | 10,950 | 10,430 | 10,840 | 36,500 | 2,710 |
| 2021-11-16 | 10,170 | 10,680 | 10,120 | 10,410 | 55,000 | 2,602.50 |
| 2021-11-15 | 10,200 | 10,510 | 10,070 | 10,170 | 51,800 | 2,542.50 |
| 2021-11-12 | 10,360 | 10,700 | 9,780 | 10,070 | 186,700 | 2,517.50 |
| 2021-11-11 | 11,360 | 11,900 | 11,310 | 11,510 | 66,200 | 2,877.50 |
| 2021-11-10 | 11,390 | 11,560 | 10,920 | 11,360 | 31,900 | 2,840 |
| 2021-11-09 | 11,120 | 11,930 | 11,120 | 11,570 | 46,100 | 2,892.50 |
| 2021-11-08 | 11,360 | 11,720 | 11,040 | 11,120 | 41,300 | 2,780 |
| 2021-11-05 | 12,810 | 12,960 | 11,300 | 11,370 | 71,000 | 2,842.50 |
| 2021-11-04 | 12,300 | 12,690 | 12,000 | 12,670 | 33,300 | 3,167.50 |
| 2021-11-02 | 12,250 | 12,350 | 11,820 | 12,170 | 26,000 | 3,042.50 |
| 2021-11-01 | 11,920 | 12,160 | 11,780 | 12,140 | 23,800 | 3,035 |
| 2021-10-29 | 12,250 | 12,250 | 11,710 | 11,730 | 24,200 | 2,932.50 |
| 2021-10-28 | 11,700 | 12,310 | 11,530 | 12,030 | 33,300 | 3,007.50 |
| 2021-10-27 | 11,850 | 11,910 | 11,280 | 11,790 | 27,400 | 2,947.50 |
| 2021-10-26 | 11,740 | 12,000 | 11,500 | 11,830 | 22,100 | 2,957.50 |
| 2021-10-25 | 11,810 | 11,840 | 11,200 | 11,500 | 32,400 | 2,875 |
| 2021-10-22 | 11,510 | 12,370 | 11,490 | 11,810 | 57,600 | 2,952.50 |
| 2021-10-21 | 11,040 | 12,140 | 10,900 | 11,630 | 74,400 | 2,907.50 |
| 2021-10-20 | 11,240 | 11,400 | 10,880 | 10,940 | 24,000 | 2,735 |
| 2021-10-19 | 10,980 | 11,270 | 10,900 | 11,240 | 32,200 | 2,810 |
| 2021-10-18 | 10,660 | 11,230 | 10,610 | 10,900 | 40,100 | 2,725 |
| 2021-10-15 | 10,290 | 10,710 | 10,240 | 10,640 | 35,100 | 2,660 |
| 2021-10-14 | 9,690 | 10,340 | 9,670 | 10,100 | 54,100 | 2,525 |
| 2021-10-13 | 9,670 | 10,070 | 9,590 | 9,590 | 49,300 | 2,397.50 |
| 2021-10-12 | 10,430 | 10,610 | 9,780 | 9,940 | 81,200 | 2,485 |
| 2021-10-11 | 10,700 | 10,900 | 10,350 | 10,710 | 57,800 | 2,677.50 |
| 2021-10-08 | 11,440 | 11,580 | 10,640 | 10,650 | 66,000 | 2,662.50 |
| 2021-10-07 | 11,330 | 11,390 | 10,700 | 11,250 | 72,600 | 2,812.50 |
| 2021-10-06 | 10,710 | 11,340 | 10,610 | 10,900 | 86,500 | 2,725 |
| 2021-10-05 | 10,000 | 10,760 | 9,860 | 10,410 | 79,400 | 2,602.50 |
| 2021-10-04 | 11,480 | 11,550 | 10,200 | 10,580 | 107,700 | 2,645 |
| 2021-10-01 | 11,190 | 11,690 | 10,800 | 11,370 | 68,200 | 2,842.50 |
| 2021-09-30 | 11,490 | 11,640 | 10,100 | 11,280 | 122,100 | 2,820 |
| 2021-09-29 | 10,900 | 11,820 | 10,900 | 11,660 | 80,900 | 2,915 |
| 2021-09-28 | 11,740 | 11,920 | 10,580 | 11,280 | 120,300 | 2,820 |
| 2021-09-27 | 11,500 | 12,070 | 11,300 | 11,920 | 110,500 | 2,980 |
| 2021-09-24 | 10,990 | 11,620 | 10,740 | 11,200 | 151,600 | 2,800 |
| 2021-09-22 | 9,610 | 10,580 | 9,610 | 10,450 | 132,900 | 2,612.50 |
| 2021-09-21 | 9,500 | 9,850 | 9,500 | 9,650 | 32,000 | 2,412.50 |
| 2021-09-17 | 9,710 | 10,050 | 9,570 | 9,950 | 43,500 | 2,487.50 |
| 2021-09-16 | 9,930 | 10,210 | 9,400 | 9,710 | 59,400 | 2,427.50 |
| 2021-09-15 | 9,640 | 9,910 | 9,520 | 9,780 | 52,100 | 2,445 |
| 2021-09-14 | 9,330 | 9,880 | 9,300 | 9,790 | 86,700 | 2,447.50 |
| 2021-09-13 | 9,200 | 9,390 | 9,030 | 9,350 | 21,300 | 2,337.50 |
| 2021-09-10 | 9,290 | 9,300 | 8,800 | 9,220 | 40,500 | 2,305 |
| 2021-09-09 | 9,400 | 9,440 | 9,120 | 9,140 | 29,100 | 2,285 |
| 2021-09-08 | 8,840 | 9,500 | 8,820 | 9,400 | 47,100 | 2,350 |
| 2021-09-07 | 9,150 | 9,150 | 8,860 | 8,990 | 29,900 | 2,247.50 |
| 2021-09-06 | 8,910 | 9,150 | 8,800 | 9,100 | 35,700 | 2,275 |
| 2021-09-03 | 8,410 | 9,030 | 8,340 | 8,910 | 74,000 | 2,227.50 |
| 2021-09-02 | 8,530 | 8,540 | 8,240 | 8,410 | 30,300 | 2,102.50 |
| 2021-09-01 | 8,350 | 8,520 | 8,120 | 8,460 | 47,600 | 2,115 |
| 2021-08-31 | 8,230 | 8,500 | 8,010 | 8,500 | 43,500 | 2,125 |
| 2021-08-30 | 7,900 | 8,280 | 7,690 | 8,200 | 41,800 | 2,050 |
| 2021-08-27 | 8,000 | 8,170 | 7,790 | 7,910 | 33,100 | 1,977.50 |
| 2021-08-26 | 8,070 | 8,200 | 7,930 | 8,090 | 37,900 | 2,022.50 |
| 2021-08-25 | 7,460 | 8,280 | 7,410 | 8,060 | 118,400 | 2,015 |
| 2021-08-24 | 7,570 | 7,570 | 7,310 | 7,310 | 23,500 | 1,827.50 |
| 2021-08-23 | 7,130 | 7,630 | 6,980 | 7,420 | 52,300 | 1,855 |
| 2021-08-20 | 7,240 | 7,520 | 7,130 | 7,130 | 67,100 | 1,782.50 |
| 2021-08-19 | 7,660 | 7,740 | 7,380 | 7,430 | 88,600 | 1,857.50 |
| 2021-08-18 | 7,890 | 7,940 | 7,410 | 7,880 | 90,400 | 1,970 |
| 2021-08-17 | 7,190 | 7,740 | 7,080 | 7,730 | 184,800 | 1,932.50 |
| 2021-08-16 | 6,900 | 7,500 | 6,730 | 7,140 | 442,700 | 1,785 |
| 2021-08-13 | 6,500 | 6,500 | 6,500 | 6,500 | 23,300 | 1,625 |
| 2021-08-12 | 5,430 | 5,530 | 5,330 | 5,500 | 29,300 | 1,375 |
| 2021-08-11 | 5,400 | 5,480 | 5,340 | 5,430 | 14,400 | 1,357.50 |
| 2021-08-10 | 5,240 | 5,430 | 5,190 | 5,410 | 32,000 | 1,352.50 |
| 2021-08-06 | 5,070 | 5,260 | 5,070 | 5,170 | 16,700 | 1,292.50 |
| 2021-08-05 | 5,150 | 5,160 | 5,040 | 5,060 | 10,300 | 1,265 |
| 2021-08-04 | 5,220 | 5,220 | 5,040 | 5,200 | 21,000 | 1,300 |
| 2021-08-03 | 5,230 | 5,310 | 5,180 | 5,220 | 17,500 | 1,305 |
| 2021-08-02 | 5,330 | 5,410 | 5,230 | 5,330 | 11,100 | 1,332.50 |
| 2021-07-30 | 5,310 | 5,360 | 5,250 | 5,260 | 16,200 | 1,315 |
| 2021-07-29 | 5,300 | 5,470 | 5,300 | 5,400 | 12,300 | 1,350 |
| 2021-07-28 | 5,500 | 5,500 | 5,250 | 5,300 | 27,100 | 1,325 |
| 2021-07-27 | 5,510 | 5,590 | 5,480 | 5,500 | 12,500 | 1,375 |
| 2021-07-26 | 5,570 | 5,710 | 5,560 | 5,610 | 9,800 | 1,402.50 |
| 2021-07-21 | 5,460 | 5,580 | 5,390 | 5,540 | 16,000 | 1,385 |
| 2021-07-20 | 5,490 | 5,570 | 5,390 | 5,390 | 17,600 | 1,347.50 |
| 2021-07-19 | 5,610 | 5,630 | 5,470 | 5,570 | 17,700 | 1,392.50 |
| 2021-07-16 | 5,490 | 5,730 | 5,440 | 5,710 | 26,600 | 1,427.50 |
| 2021-07-15 | 5,590 | 5,590 | 5,460 | 5,490 | 14,400 | 1,372.50 |
| 2021-07-14 | 5,560 | 5,660 | 5,550 | 5,590 | 20,800 | 1,397.50 |
| 2021-07-13 | 5,620 | 5,650 | 5,550 | 5,610 | 12,700 | 1,402.50 |
| 2021-07-12 | 5,520 | 5,640 | 5,480 | 5,620 | 21,800 | 1,405 |
| 2021-07-09 | 5,350 | 5,570 | 5,310 | 5,550 | 25,500 | 1,387.50 |
| 2021-07-08 | 5,670 | 5,690 | 5,370 | 5,370 | 22,700 | 1,342.50 |
| 2021-07-07 | 5,560 | 5,740 | 5,480 | 5,610 | 40,900 | 1,402.50 |
| 2021-07-06 | 5,690 | 5,700 | 5,520 | 5,570 | 19,000 | 1,392.50 |
| 2021-07-05 | 5,600 | 5,760 | 5,580 | 5,690 | 38,700 | 1,422.50 |
| 2021-07-02 | 5,410 | 5,720 | 5,400 | 5,640 | 43,900 | 1,410 |
| 2021-07-01 | 5,600 | 5,660 | 5,380 | 5,410 | 45,800 | 1,352.50 |
| 2021-06-30 | 5,430 | 5,600 | 5,400 | 5,520 | 44,200 | 1,380 |
| 2021-06-29 | 5,350 | 5,490 | 5,220 | 5,460 | 46,000 | 1,365 |
| 2021-06-28 | 5,110 | 5,320 | 5,110 | 5,310 | 41,000 | 1,327.50 |
| 2021-06-25 | 4,905 | 5,150 | 4,895 | 5,110 | 48,600 | 1,277.50 |
| 2021-06-24 | 4,850 | 4,935 | 4,845 | 4,900 | 7,700 | 1,225 |
| 2021-06-23 | 4,970 | 4,970 | 4,855 | 4,860 | 12,700 | 1,215 |
| 2021-06-22 | 4,895 | 4,980 | 4,845 | 4,970 | 16,600 | 1,242.50 |
| 2021-06-21 | 4,655 | 4,940 | 4,655 | 4,825 | 31,000 | 1,206.25 |
| 2021-06-18 | 5,160 | 5,160 | 4,835 | 4,845 | 34,000 | 1,211.25 |
| 2021-06-17 | 5,180 | 5,240 | 5,050 | 5,120 | 28,200 | 1,280 |
| 2021-06-16 | 5,010 | 5,250 | 5,010 | 5,240 | 53,100 | 1,310 |
| 2021-06-15 | 4,970 | 5,130 | 4,970 | 5,040 | 31,800 | 1,260 |
| 2021-06-14 | 4,895 | 5,060 | 4,870 | 4,990 | 55,600 | 1,247.50 |
| 2021-06-11 | 4,825 | 4,910 | 4,825 | 4,870 | 22,700 | 1,217.50 |
| 2021-06-10 | 4,785 | 4,875 | 4,700 | 4,825 | 30,400 | 1,206.25 |
| 2021-06-09 | 4,800 | 4,800 | 4,640 | 4,740 | 13,500 | 1,185 |
| 2021-06-08 | 4,570 | 4,780 | 4,570 | 4,755 | 18,500 | 1,188.75 |
| 2021-06-07 | 4,605 | 4,680 | 4,600 | 4,640 | 7,600 | 1,160 |
| 2021-06-04 | 4,630 | 4,630 | 4,545 | 4,610 | 9,700 | 1,152.50 |
| 2021-06-03 | 4,685 | 4,685 | 4,585 | 4,685 | 7,300 | 1,171.25 |
| 2021-06-02 | 4,480 | 4,695 | 4,460 | 4,650 | 19,800 | 1,162.50 |
| 2021-06-01 | 4,610 | 4,640 | 4,500 | 4,535 | 14,900 | 1,133.75 |
| 2021-05-31 | 4,740 | 4,745 | 4,615 | 4,620 | 11,100 | 1,155 |
| 2021-05-28 | 4,780 | 4,815 | 4,720 | 4,760 | 18,000 | 1,190 |
| 2021-05-27 | 4,720 | 4,835 | 4,630 | 4,790 | 33,600 | 1,197.50 |
| 2021-05-26 | 4,580 | 4,695 | 4,490 | 4,685 | 36,000 | 1,171.25 |
| 2021-05-25 | 4,420 | 4,775 | 4,360 | 4,635 | 79,400 | 1,158.75 |
| 2021-05-24 | 4,265 | 4,360 | 4,265 | 4,350 | 12,200 | 1,087.50 |
| 2021-05-21 | 4,240 | 4,385 | 4,240 | 4,335 | 32,700 | 1,083.75 |
| 2021-05-20 | 4,225 | 4,320 | 4,140 | 4,205 | 21,700 | 1,051.25 |
| 2021-05-19 | 4,135 | 4,300 | 4,135 | 4,245 | 19,700 | 1,061.25 |
| 2021-05-18 | 4,010 | 4,240 | 3,960 | 4,205 | 24,200 | 1,051.25 |
| 2021-05-17 | 4,300 | 4,330 | 3,900 | 3,950 | 69,800 | 987.50 |
| 2021-05-14 | 4,460 | 4,485 | 4,310 | 4,365 | 55,800 | 1,091.25 |
| 2021-05-13 | 4,480 | 4,580 | 4,380 | 4,390 | 63,300 | 1,097.50 |
| 2021-05-12 | 4,695 | 4,720 | 4,440 | 4,550 | 48,700 | 1,137.50 |
| 2021-05-11 | 4,620 | 4,815 | 4,570 | 4,735 | 70,800 | 1,183.75 |
| 2021-05-10 | 4,460 | 4,600 | 4,460 | 4,595 | 16,000 | 1,148.75 |
| 2021-05-07 | 4,380 | 4,500 | 4,375 | 4,460 | 12,700 | 1,115 |
| 2021-05-06 | 4,350 | 4,410 | 4,330 | 4,385 | 22,200 | 1,096.25 |
| 2021-04-30 | 4,450 | 4,500 | 4,270 | 4,320 | 36,900 | 1,080 |
| 2021-04-28 | 4,500 | 4,500 | 4,430 | 4,450 | 6,400 | 1,112.50 |
| 2021-04-27 | 4,490 | 4,530 | 4,460 | 4,460 | 7,700 | 1,115 |
| 2021-04-26 | 4,455 | 4,525 | 4,440 | 4,475 | 9,400 | 1,118.75 |
| 2021-04-23 | 4,545 | 4,570 | 4,450 | 4,480 | 12,200 | 1,120 |
| 2021-04-22 | 4,580 | 4,580 | 4,510 | 4,555 | 23,400 | 1,138.75 |
| 2021-04-21 | 4,650 | 4,660 | 4,470 | 4,510 | 39,000 | 1,127.50 |
| 2021-04-20 | 4,740 | 4,750 | 4,650 | 4,695 | 27,400 | 1,173.75 |
| 2021-04-19 | 4,770 | 4,870 | 4,760 | 4,825 | 14,100 | 1,206.25 |
| 2021-04-16 | 4,775 | 4,775 | 4,725 | 4,770 | 13,900 | 1,192.50 |
| 2021-04-15 | 4,820 | 4,820 | 4,730 | 4,755 | 12,300 | 1,188.75 |
| 2021-04-14 | 4,815 | 4,830 | 4,740 | 4,750 | 15,900 | 1,187.50 |
| 2021-04-13 | 4,825 | 4,900 | 4,800 | 4,810 | 20,000 | 1,202.50 |
| 2021-04-12 | 4,885 | 4,890 | 4,800 | 4,825 | 22,000 | 1,206.25 |
| 2021-04-09 | 4,905 | 4,980 | 4,880 | 4,910 | 16,600 | 1,227.50 |
| 2021-04-08 | 4,950 | 4,950 | 4,875 | 4,950 | 12,500 | 1,237.50 |
| 2021-04-07 | 4,900 | 4,965 | 4,800 | 4,950 | 27,900 | 1,237.50 |
| 2021-04-06 | 5,120 | 5,140 | 4,890 | 4,890 | 46,500 | 1,222.50 |
| 2021-04-05 | 4,980 | 5,220 | 4,970 | 5,160 | 58,100 | 1,290 |
| 2021-04-02 | 5,030 | 5,090 | 4,920 | 4,945 | 34,200 | 1,236.25 |
| 2021-04-01 | 4,850 | 5,020 | 4,800 | 4,965 | 35,300 | 1,241.25 |
| 2021-03-31 | 4,770 | 4,900 | 4,725 | 4,840 | 22,300 | 1,210 |
| 2021-03-30 | 4,635 | 4,820 | 4,635 | 4,770 | 27,000 | 1,192.50 |
| 2021-03-29 | 4,670 | 4,770 | 4,630 | 4,630 | 17,900 | 1,157.50 |
| 2021-03-26 | 4,620 | 4,695 | 4,620 | 4,655 | 12,100 | 1,163.75 |
| 2021-03-25 | 4,635 | 4,690 | 4,590 | 4,635 | 11,900 | 1,158.75 |
| 2021-03-24 | 4,745 | 4,815 | 4,650 | 4,650 | 24,200 | 1,162.50 |
| 2021-03-23 | 4,870 | 4,930 | 4,815 | 4,815 | 11,600 | 1,203.75 |
| 2021-03-22 | 4,800 | 4,925 | 4,795 | 4,870 | 21,300 | 1,217.50 |
| 2021-03-19 | 4,810 | 4,865 | 4,770 | 4,800 | 33,300 | 1,200 |
| 2021-03-18 | 4,955 | 4,980 | 4,850 | 4,950 | 13,200 | 1,237.50 |
| 2021-03-17 | 4,810 | 5,050 | 4,810 | 4,950 | 32,100 | 1,237.50 |
| 2021-03-16 | 4,800 | 4,850 | 4,790 | 4,850 | 10,100 | 1,212.50 |
| 2021-03-15 | 4,820 | 4,890 | 4,765 | 4,765 | 20,200 | 1,191.25 |
| 2021-03-12 | 4,625 | 4,840 | 4,625 | 4,780 | 32,400 | 1,195 |
| 2021-03-11 | 4,570 | 4,680 | 4,525 | 4,625 | 13,800 | 1,156.25 |
| 2021-03-10 | 4,610 | 4,665 | 4,550 | 4,570 | 16,600 | 1,142.50 |
| 2021-03-09 | 4,575 | 4,670 | 4,535 | 4,620 | 26,100 | 1,155 |
| 2021-03-08 | 4,750 | 4,750 | 4,570 | 4,645 | 18,700 | 1,161.25 |
| 2021-03-05 | 4,570 | 4,650 | 4,405 | 4,650 | 39,700 | 1,162.50 |
| 2021-03-04 | 4,750 | 4,810 | 4,555 | 4,630 | 47,700 | 1,157.50 |
| 2021-03-03 | 4,845 | 4,845 | 4,765 | 4,810 | 16,700 | 1,202.50 |
| 2021-03-02 | 4,810 | 4,895 | 4,720 | 4,830 | 26,200 | 1,207.50 |
| 2021-03-01 | 4,780 | 4,835 | 4,735 | 4,770 | 21,300 | 1,192.50 |
| 2021-02-26 | 4,785 | 4,850 | 4,710 | 4,760 | 56,500 | 1,190 |
| 2021-02-25 | 5,010 | 5,020 | 4,865 | 4,880 | 23,100 | 1,220 |
| 2021-02-24 | 5,090 | 5,120 | 4,870 | 4,910 | 43,300 | 1,227.50 |
| 2021-02-22 | 4,900 | 5,060 | 4,865 | 5,060 | 51,700 | 1,265 |
| 2021-02-19 | 4,930 | 4,945 | 4,750 | 4,835 | 78,100 | 1,208.75 |
| 2021-02-18 | 5,160 | 5,210 | 4,925 | 4,930 | 80,800 | 1,232.50 |
| 2021-02-17 | 5,360 | 5,360 | 5,070 | 5,110 | 130,500 | 1,277.50 |
| 2021-02-16 | 5,500 | 6,070 | 5,260 | 5,350 | 304,300 | 1,337.50 |
| 2021-02-15 | 5,700 | 5,720 | 5,290 | 5,460 | 178,600 | 1,365 |
| 2021-02-12 | 5,640 | 5,640 | 5,520 | 5,640 | 270,700 | 1,410 |
| 2021-02-10 | 5,020 | 5,040 | 4,905 | 4,935 | 52,900 | 1,233.75 |
| 2021-02-09 | 5,010 | 5,060 | 4,970 | 5,000 | 24,000 | 1,250 |
| 2021-02-08 | 4,980 | 5,030 | 4,900 | 5,030 | 38,000 | 1,257.50 |
| 2021-02-05 | 4,940 | 4,985 | 4,875 | 4,935 | 34,900 | 1,233.75 |
| 2021-02-04 | 5,010 | 5,010 | 4,885 | 4,905 | 39,000 | 1,226.25 |
| 2021-02-03 | 5,100 | 5,150 | 5,000 | 5,050 | 27,200 | 1,262.50 |
| 2021-02-02 | 4,880 | 5,050 | 4,810 | 5,040 | 56,700 | 1,260 |
| 2021-02-01 | 4,680 | 4,865 | 4,645 | 4,820 | 29,700 | 1,205 |
| 2021-01-29 | 5,000 | 5,020 | 4,690 | 4,750 | 85,800 | 1,187.50 |
| 2021-01-28 | 4,850 | 5,040 | 4,850 | 4,940 | 45,200 | 1,235 |
| 2021-01-27 | 5,020 | 5,080 | 4,945 | 5,040 | 22,600 | 1,260 |
| 2021-01-26 | 5,260 | 5,260 | 4,960 | 4,990 | 72,300 | 1,247.50 |
| 2021-01-25 | 5,390 | 5,390 | 5,210 | 5,220 | 48,000 | 1,305 |
| 2021-01-22 | 5,060 | 5,440 | 5,060 | 5,290 | 110,700 | 1,322.50 |
| 2021-01-21 | 5,060 | 5,110 | 5,020 | 5,060 | 21,800 | 1,265 |
| 2021-01-20 | 4,945 | 5,130 | 4,945 | 5,030 | 29,500 | 1,257.50 |
| 2021-01-19 | 4,920 | 5,010 | 4,895 | 4,955 | 46,600 | 1,238.75 |
| 2021-01-18 | 5,010 | 5,020 | 4,860 | 4,920 | 60,500 | 1,230 |
| 2021-01-15 | 4,930 | 5,150 | 4,930 | 5,110 | 64,200 | 1,277.50 |
| 2021-01-14 | 5,280 | 5,290 | 4,900 | 4,925 | 91,200 | 1,231.25 |
| 2021-01-13 | 4,935 | 5,280 | 4,890 | 5,180 | 79,600 | 1,295 |
| 2021-01-12 | 4,950 | 4,970 | 4,850 | 4,935 | 33,100 | 1,233.75 |
| 2021-01-08 | 4,910 | 5,040 | 4,890 | 5,030 | 41,400 | 1,257.50 |
| 2021-01-07 | 5,090 | 5,090 | 4,905 | 4,915 | 44,800 | 1,228.75 |
| 2021-01-06 | 4,850 | 5,040 | 4,845 | 5,000 | 52,200 | 1,250 |
| 2021-01-05 | 4,875 | 4,950 | 4,780 | 4,855 | 51,800 | 1,213.75 |
| 2021-01-04 | 5,050 | 5,050 | 4,750 | 4,850 | 114,600 | 1,212.50 |
分割・併合履歴 ： [2023-03-30]1株→4株
