7036 (株)イーエムネットジャパン 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 | 4,205 | 4,205 | 4,025 | 4,040 | 3,200 | 4,040 |
| 2021-12-29 | 4,195 | 4,230 | 4,140 | 4,205 | 1,300 | 4,205 |
| 2021-12-28 | 4,240 | 4,275 | 3,960 | 4,205 | 7,600 | 4,205 |
| 2021-12-27 | 4,375 | 4,375 | 4,240 | 4,240 | 2,100 | 4,240 |
| 2021-12-24 | 4,320 | 4,320 | 4,100 | 4,275 | 4,300 | 4,275 |
| 2021-12-23 | 4,320 | 4,445 | 4,260 | 4,260 | 3,700 | 4,260 |
| 2021-12-22 | 4,420 | 4,525 | 4,420 | 4,420 | 3,500 | 4,420 |
| 2021-12-21 | 4,400 | 4,850 | 4,330 | 4,360 | 10,100 | 4,360 |
| 2021-12-20 | 4,315 | 4,315 | 4,075 | 4,230 | 8,900 | 4,230 |
| 2021-12-17 | 4,485 | 4,500 | 4,300 | 4,395 | 5,400 | 4,395 |
| 2021-12-16 | 4,765 | 4,765 | 4,335 | 4,485 | 12,000 | 4,485 |
| 2021-12-15 | 5,020 | 5,070 | 4,605 | 4,880 | 18,800 | 4,880 |
| 2021-12-14 | 4,395 | 5,160 | 4,230 | 5,160 | 14,100 | 5,160 |
| 2021-12-13 | 4,140 | 4,460 | 4,140 | 4,460 | 7,500 | 4,460 |
| 2021-12-10 | 4,320 | 4,320 | 4,100 | 4,100 | 5,400 | 4,100 |
| 2021-12-09 | 4,420 | 4,495 | 4,160 | 4,310 | 21,100 | 4,310 |
| 2021-12-08 | 3,975 | 4,625 | 3,950 | 4,625 | 24,100 | 4,625 |
| 2021-12-07 | 3,835 | 3,955 | 3,835 | 3,925 | 3,800 | 3,925 |
| 2021-12-06 | 3,800 | 3,860 | 3,730 | 3,765 | 1,500 | 3,765 |
| 2021-12-03 | 3,625 | 3,890 | 3,625 | 3,805 | 11,500 | 3,805 |
| 2021-12-02 | 3,695 | 3,695 | 3,625 | 3,625 | 300 | 3,625 |
| 2021-12-01 | 3,555 | 3,795 | 3,555 | 3,625 | 2,800 | 3,625 |
| 2021-11-30 | 3,725 | 3,920 | 3,600 | 3,600 | 6,000 | 3,600 |
| 2021-11-29 | 3,600 | 3,705 | 3,460 | 3,590 | 3,900 | 3,590 |
| 2021-11-26 | 3,900 | 3,900 | 3,680 | 3,805 | 2,100 | 3,805 |
| 2021-11-25 | 3,800 | 3,915 | 3,710 | 3,915 | 4,400 | 3,915 |
| 2021-11-24 | 3,960 | 3,960 | 3,550 | 3,825 | 18,600 | 3,825 |
| 2021-11-22 | 3,575 | 3,955 | 3,505 | 3,955 | 19,100 | 3,955 |
| 2021-11-19 | 3,360 | 3,620 | 3,305 | 3,620 | 11,900 | 3,620 |
| 2021-11-18 | 3,345 | 3,345 | 3,240 | 3,290 | 1,700 | 3,290 |
| 2021-11-17 | 3,140 | 3,345 | 3,135 | 3,345 | 3,900 | 3,345 |
| 2021-11-16 | 3,140 | 3,180 | 3,125 | 3,140 | 2,200 | 3,140 |
| 2021-11-15 | 3,215 | 3,255 | 3,190 | 3,245 | 2,900 | 3,245 |
| 2021-11-12 | 3,025 | 3,225 | 3,025 | 3,215 | 3,700 | 3,215 |
| 2021-11-11 | 3,270 | 3,270 | 3,040 | 3,060 | 7,200 | 3,060 |
| 2021-11-10 | 3,285 | 3,445 | 3,200 | 3,275 | 9,200 | 3,275 |
| 2021-11-09 | 3,140 | 3,210 | 3,140 | 3,145 | 3,000 | 3,145 |
| 2021-11-08 | 3,175 | 3,185 | 3,040 | 3,070 | 4,800 | 3,070 |
| 2021-11-05 | 3,195 | 3,260 | 3,190 | 3,245 | 2,000 | 3,245 |
| 2021-11-04 | 3,210 | 3,360 | 3,190 | 3,190 | 4,000 | 3,190 |
| 2021-11-02 | 3,260 | 3,300 | 3,210 | 3,210 | 4,300 | 3,210 |
| 2021-11-01 | 3,245 | 3,395 | 3,245 | 3,305 | 3,500 | 3,305 |
| 2021-10-29 | 3,330 | 3,330 | 3,125 | 3,215 | 4,800 | 3,215 |
| 2021-10-28 | 3,355 | 3,400 | 3,275 | 3,330 | 7,900 | 3,330 |
| 2021-10-27 | 3,635 | 3,670 | 3,470 | 3,470 | 5,200 | 3,470 |
| 2021-10-26 | 3,735 | 3,830 | 3,520 | 3,635 | 10,600 | 3,635 |
| 2021-10-25 | 3,710 | 3,895 | 3,370 | 3,620 | 25,500 | 3,620 |
| 2021-10-22 | 3,060 | 3,750 | 3,060 | 3,515 | 21,300 | 3,515 |
| 2021-10-21 | 3,000 | 3,085 | 2,971 | 3,050 | 3,600 | 3,050 |
| 2021-10-20 | 2,903 | 3,000 | 2,903 | 3,000 | 3,100 | 3,000 |
| 2021-10-19 | 2,960 | 2,960 | 2,860 | 2,903 | 2,200 | 2,903 |
| 2021-10-18 | 2,940 | 3,100 | 2,910 | 2,910 | 3,300 | 2,910 |
| 2021-10-15 | 2,870 | 2,940 | 2,850 | 2,890 | 2,300 | 2,890 |
| 2021-10-14 | 2,840 | 2,890 | 2,840 | 2,870 | 1,100 | 2,870 |
| 2021-10-13 | 2,950 | 2,950 | 2,840 | 2,860 | 1,900 | 2,860 |
| 2021-10-12 | 2,820 | 2,950 | 2,820 | 2,950 | 2,200 | 2,950 |
| 2021-10-11 | 2,858 | 2,969 | 2,840 | 2,840 | 2,600 | 2,840 |
| 2021-10-08 | 3,005 | 3,120 | 2,920 | 2,920 | 8,300 | 2,920 |
| 2021-10-07 | 2,826 | 3,225 | 2,780 | 3,005 | 10,500 | 3,005 |
| 2021-10-06 | 2,663 | 2,826 | 2,634 | 2,776 | 8,100 | 2,776 |
| 2021-10-05 | 2,866 | 2,866 | 2,560 | 2,613 | 10,800 | 2,613 |
| 2021-10-04 | 3,275 | 3,275 | 2,890 | 2,916 | 5,400 | 2,916 |
| 2021-10-01 | 3,400 | 3,440 | 3,215 | 3,285 | 2,200 | 3,285 |
| 2021-09-30 | 3,400 | 3,415 | 3,355 | 3,400 | 700 | 3,400 |
| 2021-09-29 | 3,110 | 3,455 | 3,080 | 3,410 | 3,600 | 3,410 |
| 2021-09-28 | 6,610 | 6,620 | 6,250 | 6,500 | 5,100 | 3,250 |
| 2021-09-27 | 6,950 | 7,050 | 6,710 | 6,710 | 4,000 | 3,355 |
| 2021-09-24 | 7,200 | 7,220 | 7,010 | 7,220 | 2,400 | 3,610 |
| 2021-09-22 | 7,180 | 7,200 | 7,030 | 7,200 | 600 | 3,600 |
| 2021-09-21 | 6,900 | 7,230 | 6,870 | 7,230 | 2,700 | 3,615 |
| 2021-09-17 | 7,500 | 7,500 | 7,090 | 7,320 | 22,300 | 3,660 |
| 2021-09-16 | 7,950 | 7,950 | 7,950 | 7,950 | 14,200 | 3,975 |
| 2021-09-15 | 6,950 | 7,180 | 6,660 | 6,950 | 9,100 | 3,475 |
| 2021-09-14 | 6,960 | 7,210 | 6,900 | 6,980 | 5,500 | 3,490 |
| 2021-09-13 | 6,960 | 7,100 | 6,810 | 7,050 | 3,500 | 3,525 |
| 2021-09-10 | 6,850 | 6,850 | 6,710 | 6,760 | 4,000 | 3,380 |
| 2021-09-09 | 6,950 | 6,950 | 6,600 | 6,850 | 4,100 | 3,425 |
| 2021-09-08 | 6,960 | 7,070 | 6,900 | 6,950 | 2,900 | 3,475 |
| 2021-09-07 | 7,150 | 7,190 | 6,840 | 7,110 | 6,300 | 3,555 |
| 2021-09-06 | 7,310 | 7,420 | 7,020 | 7,220 | 7,500 | 3,610 |
| 2021-09-03 | 6,700 | 7,700 | 6,700 | 7,460 | 11,400 | 3,730 |
| 2021-09-02 | 7,300 | 7,300 | 6,500 | 6,800 | 16,400 | 3,400 |
| 2021-09-01 | 8,180 | 8,400 | 7,210 | 7,590 | 38,000 | 3,795 |
| 2021-08-31 | 6,430 | 7,130 | 6,430 | 7,130 | 13,500 | 3,565 |
| 2021-08-30 | 6,160 | 6,170 | 5,870 | 6,130 | 9,000 | 3,065 |
| 2021-08-27 | 5,330 | 6,180 | 5,320 | 6,180 | 13,000 | 3,090 |
| 2021-08-26 | 5,320 | 5,320 | 5,180 | 5,180 | 600 | 2,590 |
| 2021-08-25 | 5,040 | 5,220 | 5,040 | 5,220 | 1,300 | 2,610 |
| 2021-08-24 | 5,140 | 5,150 | 5,050 | 5,050 | 1,100 | 2,525 |
| 2021-08-23 | 5,150 | 5,150 | 5,070 | 5,150 | 700 | 2,575 |
| 2021-08-20 | 4,975 | 5,160 | 4,915 | 5,150 | 1,600 | 2,575 |
| 2021-08-19 | 4,870 | 5,340 | 4,870 | 5,070 | 4,200 | 2,535 |
| 2021-08-18 | 4,870 | 5,040 | 4,870 | 5,040 | 2,000 | 2,520 |
| 2021-08-17 | 4,885 | 5,000 | 4,880 | 4,930 | 1,300 | 2,465 |
| 2021-08-16 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 2,515 |
| 2021-08-13 | 4,950 | 5,000 | 4,920 | 4,955 | 2,000 | 2,477.50 |
| 2021-08-12 | 4,950 | 4,960 | 4,885 | 4,960 | 2,100 | 2,480 |
| 2021-08-11 | 4,870 | 4,900 | 4,850 | 4,860 | 1,300 | 2,430 |
| 2021-08-10 | 4,750 | 4,940 | 4,750 | 4,940 | 1,200 | 2,470 |
| 2021-08-06 | 4,775 | 4,870 | 4,775 | 4,820 | 2,000 | 2,410 |
| 2021-08-05 | 4,910 | 4,920 | 4,795 | 4,845 | 4,100 | 2,422.50 |
| 2021-08-04 | 4,950 | 5,000 | 4,890 | 4,920 | 3,900 | 2,460 |
| 2021-08-03 | 4,885 | 4,955 | 4,800 | 4,940 | 2,700 | 2,470 |
| 2021-08-02 | 5,080 | 5,080 | 4,930 | 4,930 | 1,300 | 2,465 |
| 2021-07-30 | 5,090 | 5,090 | 4,950 | 5,000 | 1,100 | 2,500 |
| 2021-07-29 | 5,000 | 5,080 | 4,925 | 5,080 | 1,600 | 2,540 |
| 2021-07-28 | 4,900 | 4,980 | 4,860 | 4,865 | 1,800 | 2,432.50 |
| 2021-07-27 | 4,905 | 4,905 | 4,900 | 4,905 | 1,000 | 2,452.50 |
| 2021-07-26 | 4,780 | 4,900 | 4,630 | 4,900 | 3,500 | 2,450 |
| 2021-07-21 | 4,990 | 4,990 | 4,850 | 4,850 | 3,300 | 2,425 |
| 2021-07-20 | 4,740 | 5,010 | 4,740 | 4,990 | 6,000 | 2,495 |
| 2021-07-19 | 5,080 | 5,080 | 4,595 | 4,880 | 4,300 | 2,440 |
| 2021-07-16 | 5,200 | 5,200 | 5,000 | 5,100 | 1,500 | 2,550 |
| 2021-07-15 | 5,100 | 5,200 | 5,040 | 5,100 | 2,900 | 2,550 |
| 2021-07-14 | 5,240 | 5,260 | 5,110 | 5,170 | 4,900 | 2,585 |
| 2021-07-13 | 5,150 | 5,240 | 5,120 | 5,240 | 3,800 | 2,620 |
| 2021-07-12 | 5,160 | 5,200 | 4,980 | 4,990 | 5,400 | 2,495 |
| 2021-07-09 | 4,940 | 5,130 | 4,940 | 5,130 | 8,300 | 2,565 |
| 2021-07-08 | 5,150 | 5,150 | 4,940 | 4,940 | 6,300 | 2,470 |
| 2021-07-07 | 4,985 | 5,120 | 4,910 | 5,080 | 7,600 | 2,540 |
| 2021-07-06 | 5,350 | 5,360 | 4,905 | 4,915 | 10,300 | 2,457.50 |
| 2021-07-05 | 4,840 | 5,230 | 4,640 | 4,985 | 21,800 | 2,492.50 |
| 2021-07-02 | 4,410 | 5,090 | 4,410 | 4,970 | 77,900 | 2,485 |
| 2021-07-01 | 4,160 | 4,385 | 4,040 | 4,385 | 16,800 | 2,192.50 |
| 2021-06-30 | 3,860 | 4,250 | 3,760 | 4,230 | 22,600 | 2,115 |
| 2021-06-29 | 3,550 | 3,890 | 3,545 | 3,890 | 17,800 | 1,945 |
| 2021-06-28 | 3,460 | 3,570 | 3,460 | 3,500 | 7,200 | 1,750 |
| 2021-06-25 | 3,295 | 3,400 | 3,295 | 3,400 | 3,600 | 1,700 |
| 2021-06-24 | 3,265 | 3,325 | 3,265 | 3,320 | 2,400 | 1,660 |
| 2021-06-23 | 3,280 | 3,330 | 3,150 | 3,265 | 6,900 | 1,632.50 |
| 2021-06-22 | 3,130 | 3,285 | 3,130 | 3,280 | 3,300 | 1,640 |
| 2021-06-21 | 3,085 | 3,150 | 3,085 | 3,150 | 1,800 | 1,575 |
| 2021-06-18 | 3,175 | 3,175 | 3,110 | 3,150 | 3,300 | 1,575 |
| 2021-06-17 | 3,185 | 3,185 | 3,120 | 3,175 | 3,500 | 1,587.50 |
| 2021-06-16 | 3,250 | 3,250 | 3,175 | 3,200 | 1,600 | 1,600 |
| 2021-06-15 | 3,230 | 3,260 | 3,225 | 3,230 | 1,800 | 1,615 |
| 2021-06-14 | 3,215 | 3,285 | 3,215 | 3,265 | 1,300 | 1,632.50 |
| 2021-06-11 | 3,235 | 3,260 | 3,235 | 3,260 | 1,900 | 1,630 |
| 2021-06-10 | 3,235 | 3,245 | 3,200 | 3,235 | 5,800 | 1,617.50 |
| 2021-06-09 | 3,235 | 3,235 | 3,185 | 3,190 | 2,400 | 1,595 |
| 2021-06-08 | 3,240 | 3,340 | 3,235 | 3,235 | 5,500 | 1,617.50 |
| 2021-06-07 | 3,140 | 3,250 | 3,140 | 3,240 | 7,000 | 1,620 |
| 2021-06-04 | 3,145 | 3,150 | 2,992 | 3,120 | 11,900 | 1,560 |
| 2021-06-03 | 3,040 | 3,125 | 3,040 | 3,075 | 2,700 | 1,537.50 |
| 2021-06-02 | 3,110 | 3,110 | 3,005 | 3,030 | 4,200 | 1,515 |
| 2021-06-01 | 3,145 | 3,365 | 3,050 | 3,085 | 17,200 | 1,542.50 |
| 2021-05-31 | 3,240 | 3,240 | 3,000 | 3,025 | 13,100 | 1,512.50 |
| 2021-05-28 | 3,480 | 3,480 | 3,240 | 3,240 | 15,800 | 1,620 |
| 2021-05-27 | 3,650 | 3,670 | 3,380 | 3,500 | 28,100 | 1,750 |
| 2021-05-26 | 3,000 | 3,410 | 2,997 | 3,380 | 68,800 | 1,690 |
| 2021-05-25 | 2,950 | 3,030 | 2,883 | 2,910 | 71,900 | 1,455 |
| 2021-05-24 | 2,727 | 2,977 | 2,600 | 2,977 | 105,400 | 1,488.50 |
| 2021-05-21 | 2,518 | 2,524 | 2,477 | 2,477 | 1,000 | 1,238.50 |
| 2021-05-20 | 2,470 | 2,534 | 2,470 | 2,508 | 600 | 1,254 |
| 2021-05-19 | 2,446 | 2,501 | 2,446 | 2,460 | 800 | 1,230 |
| 2021-05-18 | 2,568 | 2,588 | 2,390 | 2,457 | 4,000 | 1,228.50 |
| 2021-05-17 | 2,411 | 2,593 | 2,405 | 2,568 | 6,600 | 1,284 |
| 2021-05-14 | 2,365 | 2,410 | 2,350 | 2,405 | 900 | 1,202.50 |
| 2021-05-13 | 2,330 | 2,369 | 2,295 | 2,343 | 14,200 | 1,171.50 |
| 2021-05-12 | 2,600 | 2,639 | 2,350 | 2,378 | 28,300 | 1,189 |
| 2021-05-11 | 2,700 | 2,767 | 2,602 | 2,620 | 6,900 | 1,310 |
| 2021-05-10 | 2,680 | 2,723 | 2,680 | 2,723 | 1,700 | 1,361.50 |
| 2021-05-07 | 2,742 | 2,742 | 2,572 | 2,680 | 8,500 | 1,340 |
| 2021-05-06 | 2,760 | 2,790 | 2,760 | 2,787 | 1,300 | 1,393.50 |
| 2021-04-30 | 2,712 | 2,830 | 2,712 | 2,762 | 2,700 | 1,381 |
| 2021-04-28 | 2,721 | 2,778 | 2,712 | 2,712 | 3,400 | 1,356 |
| 2021-04-27 | 2,840 | 2,898 | 2,700 | 2,700 | 7,000 | 1,350 |
| 2021-04-26 | 2,785 | 2,820 | 2,770 | 2,820 | 14,200 | 1,410 |
| 2021-04-23 | 2,784 | 2,785 | 2,765 | 2,785 | 1,800 | 1,392.50 |
| 2021-04-22 | 2,768 | 2,785 | 2,708 | 2,785 | 4,400 | 1,392.50 |
| 2021-04-21 | 2,750 | 2,780 | 2,750 | 2,766 | 7,100 | 1,383 |
| 2021-04-20 | 2,662 | 2,730 | 2,633 | 2,700 | 17,000 | 1,350 |
| 2021-04-19 | 2,587 | 2,612 | 2,586 | 2,612 | 1,700 | 1,306 |
| 2021-04-16 | 2,571 | 2,576 | 2,571 | 2,576 | 300 | 1,288 |
| 2021-04-15 | 2,585 | 2,585 | 2,571 | 2,571 | 1,900 | 1,285.50 |
| 2021-04-14 | 2,585 | 2,600 | 2,570 | 2,585 | 3,400 | 1,292.50 |
| 2021-04-13 | 2,568 | 2,592 | 2,568 | 2,575 | 500 | 1,287.50 |
| 2021-04-12 | 2,619 | 2,619 | 2,613 | 2,614 | 500 | 1,307 |
| 2021-04-09 | 2,539 | 2,619 | 2,539 | 2,619 | 800 | 1,309.50 |
| 2021-04-08 | 2,534 | 2,576 | 2,531 | 2,576 | 700 | 1,288 |
| 2021-04-07 | 2,604 | 2,604 | 2,529 | 2,542 | 2,000 | 1,271 |
| 2021-04-06 | 2,542 | 2,560 | 2,530 | 2,554 | 2,900 | 1,277 |
| 2021-04-05 | 2,615 | 2,615 | 2,520 | 2,536 | 2,900 | 1,268 |
| 2021-04-02 | 2,647 | 2,653 | 2,622 | 2,622 | 500 | 1,311 |
| 2021-04-01 | 2,699 | 2,699 | 2,633 | 2,633 | 1,300 | 1,316.50 |
| 2021-03-31 | 2,609 | 2,635 | 2,609 | 2,630 | 900 | 1,315 |
| 2021-03-30 | 2,561 | 2,639 | 2,561 | 2,604 | 1,300 | 1,302 |
| 2021-03-29 | 2,591 | 2,591 | 2,591 | 2,591 | 100 | 1,295.50 |
| 2021-03-26 | 2,641 | 2,641 | 2,563 | 2,587 | 1,300 | 1,293.50 |
| 2021-03-25 | 2,596 | 2,698 | 2,596 | 2,648 | 1,700 | 1,324 |
| 2021-03-24 | 2,700 | 2,700 | 2,607 | 2,607 | 1,100 | 1,303.50 |
| 2021-03-23 | 2,726 | 2,763 | 2,690 | 2,711 | 3,100 | 1,355.50 |
| 2021-03-22 | 2,540 | 2,705 | 2,540 | 2,685 | 6,300 | 1,342.50 |
| 2021-03-19 | 2,576 | 2,576 | 2,530 | 2,540 | 1,300 | 1,270 |
| 2021-03-18 | 2,501 | 2,565 | 2,499 | 2,552 | 3,500 | 1,276 |
| 2021-03-17 | 2,516 | 2,544 | 2,472 | 2,506 | 1,800 | 1,253 |
| 2021-03-16 | 2,499 | 2,525 | 2,499 | 2,525 | 1,700 | 1,262.50 |
| 2021-03-15 | 2,550 | 2,564 | 2,481 | 2,481 | 3,300 | 1,240.50 |
| 2021-03-12 | 2,531 | 2,567 | 2,531 | 2,563 | 1,800 | 1,281.50 |
| 2021-03-11 | 2,565 | 2,599 | 2,526 | 2,530 | 1,800 | 1,265 |
| 2021-03-10 | 2,598 | 2,598 | 2,511 | 2,515 | 2,600 | 1,257.50 |
| 2021-03-09 | 2,527 | 2,556 | 2,527 | 2,550 | 5,800 | 1,275 |
| 2021-03-08 | 2,655 | 2,655 | 2,507 | 2,513 | 5,300 | 1,256.50 |
| 2021-03-05 | 2,500 | 2,526 | 2,500 | 2,505 | 5,200 | 1,252.50 |
| 2021-03-04 | 2,501 | 2,519 | 2,499 | 2,500 | 6,900 | 1,250 |
| 2021-03-03 | 2,505 | 2,551 | 2,440 | 2,510 | 7,500 | 1,255 |
| 2021-03-02 | 2,531 | 2,577 | 2,516 | 2,516 | 6,500 | 1,258 |
| 2021-03-01 | 2,522 | 2,608 | 2,520 | 2,526 | 5,800 | 1,263 |
| 2021-02-26 | 2,530 | 2,577 | 2,521 | 2,522 | 7,000 | 1,261 |
| 2021-02-25 | 2,573 | 2,573 | 2,521 | 2,556 | 4,600 | 1,278 |
| 2021-02-24 | 2,600 | 2,641 | 2,561 | 2,561 | 5,700 | 1,280.50 |
| 2021-02-22 | 2,449 | 2,589 | 2,440 | 2,546 | 6,300 | 1,273 |
| 2021-02-19 | 2,359 | 2,400 | 2,335 | 2,340 | 3,600 | 1,170 |
| 2021-02-18 | 2,405 | 2,410 | 2,370 | 2,370 | 4,100 | 1,185 |
| 2021-02-17 | 2,479 | 2,528 | 2,420 | 2,426 | 5,100 | 1,213 |
| 2021-02-16 | 2,580 | 2,594 | 2,472 | 2,496 | 5,200 | 1,248 |
| 2021-02-15 | 2,629 | 2,655 | 2,481 | 2,577 | 9,900 | 1,288.50 |
| 2021-02-12 | 2,446 | 2,642 | 2,433 | 2,629 | 33,000 | 1,314.50 |
| 2021-02-10 | 2,271 | 2,306 | 2,238 | 2,296 | 4,100 | 1,148 |
| 2021-02-09 | 2,250 | 2,275 | 2,202 | 2,236 | 1,500 | 1,118 |
| 2021-02-08 | 2,138 | 2,239 | 2,138 | 2,201 | 2,200 | 1,100.50 |
| 2021-02-05 | 2,130 | 2,149 | 2,130 | 2,138 | 1,300 | 1,069 |
| 2021-02-04 | 2,141 | 2,141 | 2,141 | 2,141 | 400 | 1,070.50 |
| 2021-02-03 | 2,085 | 2,139 | 2,085 | 2,139 | 1,000 | 1,069.50 |
| 2021-02-02 | 2,103 | 2,118 | 2,078 | 2,085 | 2,600 | 1,042.50 |
| 2021-02-01 | 2,222 | 2,222 | 2,123 | 2,123 | 2,900 | 1,061.50 |
| 2021-01-29 | 2,251 | 2,278 | 2,241 | 2,255 | 1,700 | 1,127.50 |
| 2021-01-28 | 2,251 | 2,274 | 2,251 | 2,251 | 1,600 | 1,125.50 |
| 2021-01-27 | 2,328 | 2,328 | 2,326 | 2,326 | 800 | 1,163 |
| 2021-01-26 | 2,300 | 2,325 | 2,300 | 2,302 | 1,500 | 1,151 |
| 2021-01-25 | 2,281 | 2,320 | 2,281 | 2,320 | 2,800 | 1,160 |
| 2021-01-22 | 2,255 | 2,302 | 2,255 | 2,293 | 1,900 | 1,146.50 |
| 2021-01-21 | 2,260 | 2,300 | 2,236 | 2,255 | 5,000 | 1,127.50 |
| 2021-01-20 | 2,298 | 2,317 | 2,248 | 2,304 | 1,900 | 1,152 |
| 2021-01-19 | 2,256 | 2,256 | 2,202 | 2,248 | 1,000 | 1,124 |
| 2021-01-18 | 2,135 | 2,345 | 2,135 | 2,181 | 2,400 | 1,090.50 |
| 2021-01-15 | 2,280 | 2,280 | 2,167 | 2,167 | 1,800 | 1,083.50 |
| 2021-01-14 | 2,240 | 2,243 | 2,207 | 2,210 | 1,500 | 1,105 |
| 2021-01-13 | 2,256 | 2,256 | 2,216 | 2,218 | 1,800 | 1,109 |
| 2021-01-12 | 2,350 | 2,350 | 2,281 | 2,281 | 1,100 | 1,140.50 |
| 2021-01-08 | 2,291 | 2,300 | 2,259 | 2,300 | 1,900 | 1,150 |
| 2021-01-07 | 2,226 | 2,398 | 2,226 | 2,277 | 1,500 | 1,138.50 |
| 2021-01-06 | 2,211 | 2,283 | 2,196 | 2,260 | 1,800 | 1,130 |
| 2021-01-05 | 2,402 | 2,411 | 2,230 | 2,230 | 5,300 | 1,115 |
| 2021-01-04 | 2,349 | 2,650 | 2,342 | 2,402 | 13,200 | 1,201 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-08-29]1株→2株
