7092 (株)Fast Fitness Japan 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 | 2,762 | 2,805 | 2,683 | 2,794 | 54,500 | 2,794 |
| 2021-12-29 | 2,723 | 2,799 | 2,691 | 2,779 | 86,100 | 2,779 |
| 2021-12-28 | 2,738 | 2,767 | 2,648 | 2,701 | 76,200 | 2,701 |
| 2021-12-27 | 2,830 | 2,833 | 2,666 | 2,723 | 98,000 | 2,723 |
| 2021-12-24 | 2,849 | 2,924 | 2,776 | 2,800 | 170,700 | 2,800 |
| 2021-12-23 | 2,818 | 2,845 | 2,720 | 2,784 | 140,100 | 2,784 |
| 2021-12-22 | 2,657 | 2,772 | 2,640 | 2,750 | 193,500 | 2,750 |
| 2021-12-21 | 2,531 | 2,664 | 2,490 | 2,609 | 390,900 | 2,609 |
| 2021-12-20 | 2,500 | 2,500 | 2,360 | 2,372 | 96,200 | 2,372 |
| 2021-12-17 | 2,702 | 2,737 | 2,512 | 2,537 | 135,000 | 2,537 |
| 2021-12-16 | 2,758 | 2,798 | 2,729 | 2,744 | 27,600 | 2,744 |
| 2021-12-15 | 2,675 | 2,744 | 2,663 | 2,712 | 52,300 | 2,712 |
| 2021-12-14 | 2,685 | 2,746 | 2,538 | 2,663 | 161,300 | 2,663 |
| 2021-12-13 | 2,730 | 2,775 | 2,701 | 2,712 | 48,100 | 2,712 |
| 2021-12-10 | 2,792 | 2,792 | 2,680 | 2,688 | 78,500 | 2,688 |
| 2021-12-09 | 2,798 | 2,885 | 2,781 | 2,801 | 26,600 | 2,801 |
| 2021-12-08 | 2,890 | 2,959 | 2,795 | 2,823 | 67,300 | 2,823 |
| 2021-12-07 | 2,626 | 2,870 | 2,626 | 2,828 | 68,600 | 2,828 |
| 2021-12-06 | 2,623 | 2,655 | 2,595 | 2,604 | 49,200 | 2,604 |
| 2021-12-03 | 2,535 | 2,680 | 2,535 | 2,659 | 99,000 | 2,659 |
| 2021-12-02 | 2,560 | 2,628 | 2,452 | 2,534 | 147,100 | 2,534 |
| 2021-12-01 | 2,613 | 2,637 | 2,486 | 2,610 | 109,400 | 2,610 |
| 2021-11-30 | 2,768 | 2,777 | 2,604 | 2,616 | 79,900 | 2,616 |
| 2021-11-29 | 2,738 | 2,841 | 2,694 | 2,696 | 91,500 | 2,696 |
| 2021-11-26 | 2,879 | 2,919 | 2,784 | 2,820 | 80,700 | 2,820 |
| 2021-11-25 | 2,910 | 2,992 | 2,910 | 2,929 | 49,200 | 2,929 |
| 2021-11-24 | 2,995 | 3,010 | 2,851 | 2,890 | 106,700 | 2,890 |
| 2021-11-22 | 3,095 | 3,135 | 2,975 | 3,040 | 77,500 | 3,040 |
| 2021-11-19 | 3,250 | 3,275 | 3,110 | 3,145 | 73,500 | 3,145 |
| 2021-11-18 | 3,230 | 3,360 | 3,175 | 3,280 | 97,600 | 3,280 |
| 2021-11-17 | 3,345 | 3,345 | 3,095 | 3,280 | 191,800 | 3,280 |
| 2021-11-16 | 2,973 | 3,150 | 2,973 | 3,070 | 88,900 | 3,070 |
| 2021-11-15 | 2,745 | 2,975 | 2,732 | 2,945 | 177,200 | 2,945 |
| 2021-11-12 | 2,994 | 3,050 | 2,792 | 2,795 | 257,600 | 2,795 |
| 2021-11-11 | 3,150 | 3,215 | 3,110 | 3,155 | 38,500 | 3,155 |
| 2021-11-10 | 3,085 | 3,180 | 3,085 | 3,140 | 44,200 | 3,140 |
| 2021-11-09 | 3,130 | 3,230 | 3,100 | 3,155 | 57,900 | 3,155 |
| 2021-11-08 | 3,185 | 3,345 | 3,085 | 3,230 | 121,000 | 3,230 |
| 2021-11-05 | 3,220 | 3,330 | 3,210 | 3,255 | 67,300 | 3,255 |
| 2021-11-04 | 3,200 | 3,225 | 3,110 | 3,185 | 30,100 | 3,185 |
| 2021-11-02 | 3,140 | 3,260 | 3,140 | 3,195 | 37,900 | 3,195 |
| 2021-11-01 | 3,060 | 3,160 | 3,060 | 3,135 | 43,800 | 3,135 |
| 2021-10-29 | 3,140 | 3,185 | 3,060 | 3,075 | 52,900 | 3,075 |
| 2021-10-28 | 3,110 | 3,110 | 3,025 | 3,095 | 58,100 | 3,095 |
| 2021-10-27 | 3,185 | 3,185 | 3,080 | 3,135 | 22,200 | 3,135 |
| 2021-10-26 | 3,205 | 3,205 | 3,125 | 3,170 | 27,200 | 3,170 |
| 2021-10-25 | 3,200 | 3,210 | 3,115 | 3,140 | 31,800 | 3,140 |
| 2021-10-22 | 3,240 | 3,290 | 3,155 | 3,235 | 62,100 | 3,235 |
| 2021-10-21 | 3,440 | 3,445 | 3,230 | 3,240 | 124,700 | 3,240 |
| 2021-10-20 | 3,595 | 3,595 | 3,445 | 3,480 | 34,400 | 3,480 |
| 2021-10-19 | 3,620 | 3,620 | 3,530 | 3,545 | 21,600 | 3,545 |
| 2021-10-18 | 3,595 | 3,635 | 3,540 | 3,585 | 23,000 | 3,585 |
| 2021-10-15 | 3,590 | 3,690 | 3,535 | 3,585 | 51,500 | 3,585 |
| 2021-10-14 | 3,620 | 3,690 | 3,560 | 3,565 | 29,700 | 3,565 |
| 2021-10-13 | 3,650 | 3,725 | 3,585 | 3,645 | 26,400 | 3,645 |
| 2021-10-12 | 3,645 | 3,700 | 3,555 | 3,655 | 38,100 | 3,655 |
| 2021-10-11 | 3,545 | 3,670 | 3,510 | 3,650 | 31,000 | 3,650 |
| 2021-10-08 | 3,515 | 3,630 | 3,490 | 3,490 | 27,400 | 3,490 |
| 2021-10-07 | 3,485 | 3,535 | 3,410 | 3,485 | 53,300 | 3,485 |
| 2021-10-06 | 3,650 | 3,725 | 3,495 | 3,495 | 109,600 | 3,495 |
| 2021-10-05 | 3,670 | 3,725 | 3,535 | 3,645 | 72,000 | 3,645 |
| 2021-10-04 | 3,860 | 3,900 | 3,640 | 3,740 | 108,200 | 3,740 |
| 2021-10-01 | 3,610 | 3,940 | 3,510 | 3,840 | 151,200 | 3,840 |
| 2021-09-30 | 3,610 | 3,715 | 3,570 | 3,630 | 68,300 | 3,630 |
| 2021-09-29 | 3,685 | 3,950 | 3,450 | 3,510 | 181,200 | 3,510 |
| 2021-09-28 | 4,505 | 4,675 | 4,465 | 4,465 | 39,600 | 3,720.83 |
| 2021-09-27 | 4,325 | 4,650 | 4,325 | 4,575 | 68,400 | 3,812.50 |
| 2021-09-24 | 4,475 | 4,475 | 4,380 | 4,405 | 25,500 | 3,670.83 |
| 2021-09-22 | 4,420 | 4,500 | 4,305 | 4,305 | 28,700 | 3,587.50 |
| 2021-09-21 | 4,130 | 4,470 | 4,095 | 4,430 | 37,100 | 3,691.67 |
| 2021-09-17 | 4,300 | 4,470 | 4,285 | 4,355 | 26,400 | 3,629.17 |
| 2021-09-16 | 4,580 | 4,645 | 4,320 | 4,340 | 90,100 | 3,616.67 |
| 2021-09-15 | 4,455 | 4,495 | 4,335 | 4,450 | 49,200 | 3,708.33 |
| 2021-09-14 | 4,480 | 4,585 | 4,420 | 4,525 | 43,000 | 3,770.83 |
| 2021-09-13 | 4,500 | 4,585 | 4,435 | 4,480 | 29,900 | 3,733.33 |
| 2021-09-10 | 4,600 | 4,620 | 4,495 | 4,505 | 40,700 | 3,754.17 |
| 2021-09-09 | 4,490 | 4,685 | 4,465 | 4,610 | 44,800 | 3,841.67 |
| 2021-09-08 | 4,475 | 4,550 | 4,420 | 4,545 | 38,300 | 3,787.50 |
| 2021-09-07 | 4,620 | 4,635 | 4,435 | 4,575 | 55,200 | 3,812.50 |
| 2021-09-06 | 4,360 | 4,635 | 4,350 | 4,625 | 99,200 | 3,854.17 |
| 2021-09-03 | 4,300 | 4,385 | 4,250 | 4,290 | 47,300 | 3,575 |
| 2021-09-02 | 4,395 | 4,450 | 4,325 | 4,370 | 45,700 | 3,641.67 |
| 2021-09-01 | 4,225 | 4,365 | 4,165 | 4,360 | 42,500 | 3,633.33 |
| 2021-08-31 | 4,350 | 4,430 | 4,265 | 4,295 | 36,500 | 3,579.17 |
| 2021-08-30 | 4,360 | 4,395 | 4,175 | 4,315 | 60,700 | 3,595.83 |
| 2021-08-27 | 4,140 | 4,340 | 4,105 | 4,260 | 80,700 | 3,550 |
| 2021-08-26 | 3,990 | 4,120 | 3,990 | 4,070 | 41,700 | 3,391.67 |
| 2021-08-25 | 4,045 | 4,070 | 3,920 | 3,965 | 54,700 | 3,304.17 |
| 2021-08-24 | 3,905 | 4,120 | 3,825 | 4,070 | 101,900 | 3,391.67 |
| 2021-08-23 | 3,700 | 3,860 | 3,600 | 3,835 | 80,900 | 3,195.83 |
| 2021-08-20 | 3,745 | 3,835 | 3,650 | 3,675 | 86,900 | 3,062.50 |
| 2021-08-19 | 3,880 | 3,955 | 3,805 | 3,810 | 49,200 | 3,175 |
| 2021-08-18 | 3,920 | 4,010 | 3,800 | 3,935 | 70,400 | 3,279.17 |
| 2021-08-17 | 4,080 | 4,115 | 3,875 | 3,905 | 72,100 | 3,254.17 |
| 2021-08-16 | 4,205 | 4,290 | 4,050 | 4,090 | 150,900 | 3,408.33 |
| 2021-08-13 | 4,015 | 4,485 | 4,015 | 4,450 | 318,700 | 3,708.33 |
| 2021-08-12 | 3,995 | 4,025 | 3,855 | 3,875 | 105,000 | 3,229.17 |
| 2021-08-11 | 3,850 | 4,040 | 3,830 | 4,005 | 71,500 | 3,337.50 |
| 2021-08-10 | 3,765 | 3,910 | 3,765 | 3,830 | 64,900 | 3,191.67 |
| 2021-08-06 | 3,845 | 4,000 | 3,790 | 3,875 | 133,400 | 3,229.17 |
| 2021-08-05 | 4,020 | 4,135 | 3,830 | 3,845 | 146,300 | 3,204.17 |
| 2021-08-04 | 4,465 | 4,465 | 4,070 | 4,080 | 116,300 | 3,400 |
| 2021-08-03 | 4,545 | 4,545 | 4,410 | 4,430 | 45,800 | 3,691.67 |
| 2021-08-02 | 4,600 | 4,600 | 4,440 | 4,545 | 43,500 | 3,787.50 |
| 2021-07-30 | 4,780 | 4,780 | 4,565 | 4,620 | 44,500 | 3,850 |
| 2021-07-29 | 4,605 | 4,785 | 4,580 | 4,780 | 44,200 | 3,983.33 |
| 2021-07-28 | 4,680 | 4,680 | 4,515 | 4,535 | 45,100 | 3,779.17 |
| 2021-07-27 | 4,550 | 4,720 | 4,525 | 4,655 | 39,800 | 3,879.17 |
| 2021-07-26 | 4,725 | 4,735 | 4,475 | 4,550 | 64,600 | 3,791.67 |
| 2021-07-21 | 4,570 | 4,685 | 4,565 | 4,595 | 59,000 | 3,829.17 |
| 2021-07-20 | 4,415 | 4,575 | 4,410 | 4,500 | 53,200 | 3,750 |
| 2021-07-19 | 4,565 | 4,565 | 4,385 | 4,455 | 115,700 | 3,712.50 |
| 2021-07-16 | 4,520 | 4,630 | 4,465 | 4,620 | 47,700 | 3,850 |
| 2021-07-15 | 4,590 | 4,670 | 4,440 | 4,510 | 91,600 | 3,758.33 |
| 2021-07-14 | 4,565 | 4,595 | 4,525 | 4,530 | 42,400 | 3,775 |
| 2021-07-13 | 4,545 | 4,610 | 4,520 | 4,540 | 52,000 | 3,783.33 |
| 2021-07-12 | 4,450 | 4,620 | 4,370 | 4,570 | 132,000 | 3,808.33 |
| 2021-07-09 | 4,270 | 4,450 | 4,250 | 4,435 | 90,200 | 3,695.83 |
| 2021-07-08 | 4,370 | 4,405 | 4,215 | 4,340 | 149,200 | 3,616.67 |
| 2021-07-07 | 4,540 | 4,655 | 4,345 | 4,400 | 182,700 | 3,666.67 |
| 2021-07-06 | 4,935 | 4,935 | 4,540 | 4,565 | 215,800 | 3,804.17 |
| 2021-07-05 | 4,745 | 4,980 | 4,700 | 4,885 | 207,700 | 4,070.83 |
| 2021-07-02 | 4,550 | 4,845 | 4,550 | 4,675 | 123,100 | 3,895.83 |
| 2021-07-01 | 4,535 | 4,630 | 4,525 | 4,535 | 56,000 | 3,779.17 |
| 2021-06-30 | 4,680 | 4,690 | 4,455 | 4,510 | 134,300 | 3,758.33 |
| 2021-06-29 | 4,735 | 4,815 | 4,670 | 4,690 | 74,300 | 3,908.33 |
| 2021-06-28 | 4,890 | 4,905 | 4,685 | 4,730 | 117,200 | 3,941.67 |
| 2021-06-25 | 4,850 | 4,970 | 4,730 | 4,890 | 103,000 | 4,075 |
| 2021-06-24 | 5,050 | 5,070 | 4,770 | 4,800 | 149,900 | 4,000 |
| 2021-06-23 | 4,830 | 5,150 | 4,830 | 5,120 | 115,600 | 4,266.67 |
| 2021-06-22 | 4,825 | 4,900 | 4,750 | 4,820 | 113,300 | 4,016.67 |
| 2021-06-21 | 4,740 | 4,830 | 4,665 | 4,785 | 158,900 | 3,987.50 |
| 2021-06-18 | 5,110 | 5,210 | 4,880 | 4,880 | 133,800 | 4,066.67 |
| 2021-06-17 | 5,080 | 5,160 | 5,020 | 5,110 | 84,300 | 4,258.33 |
| 2021-06-16 | 5,310 | 5,340 | 5,170 | 5,170 | 50,300 | 4,308.33 |
| 2021-06-15 | 5,300 | 5,350 | 5,160 | 5,310 | 67,100 | 4,425 |
| 2021-06-14 | 5,210 | 5,360 | 5,110 | 5,330 | 68,100 | 4,441.67 |
| 2021-06-11 | 5,360 | 5,420 | 5,170 | 5,300 | 92,000 | 4,416.67 |
| 2021-06-10 | 5,630 | 5,630 | 5,320 | 5,410 | 103,400 | 4,508.33 |
| 2021-06-09 | 5,370 | 5,700 | 5,280 | 5,630 | 135,300 | 4,691.67 |
| 2021-06-08 | 5,490 | 5,630 | 5,350 | 5,370 | 66,800 | 4,475 |
| 2021-06-07 | 5,640 | 5,710 | 5,320 | 5,540 | 132,100 | 4,616.67 |
| 2021-06-04 | 5,960 | 6,140 | 5,400 | 5,460 | 349,100 | 4,550 |
| 2021-06-03 | 6,000 | 6,060 | 5,800 | 5,860 | 72,400 | 4,883.33 |
| 2021-06-02 | 5,770 | 6,120 | 5,720 | 6,040 | 96,900 | 5,033.33 |
| 2021-06-01 | 6,010 | 6,050 | 5,650 | 5,770 | 115,800 | 4,808.33 |
| 2021-05-31 | 5,910 | 6,130 | 5,900 | 6,020 | 113,400 | 5,016.67 |
| 2021-05-28 | 6,280 | 6,330 | 5,900 | 5,950 | 206,500 | 4,958.33 |
| 2021-05-27 | 6,070 | 6,550 | 6,040 | 6,320 | 209,600 | 5,266.67 |
| 2021-05-26 | 6,220 | 6,300 | 5,960 | 6,060 | 181,300 | 5,050 |
| 2021-05-25 | 5,950 | 6,300 | 5,860 | 6,210 | 200,300 | 5,175 |
| 2021-05-24 | 6,070 | 6,220 | 5,850 | 6,050 | 202,800 | 5,041.67 |
| 2021-05-21 | 5,830 | 6,020 | 5,680 | 5,830 | 292,300 | 4,858.33 |
| 2021-05-20 | 5,400 | 5,790 | 5,340 | 5,660 | 324,600 | 4,716.67 |
| 2021-05-19 | 4,950 | 5,540 | 4,855 | 5,350 | 382,200 | 4,458.33 |
| 2021-05-18 | 5,300 | 5,570 | 4,775 | 4,930 | 746,700 | 4,108.33 |
| 2021-05-17 | 4,175 | 5,370 | 4,175 | 5,370 | 420,800 | 4,475 |
| 2021-05-14 | 4,555 | 4,730 | 4,405 | 4,665 | 118,400 | 3,887.50 |
| 2021-05-13 | 4,475 | 4,715 | 4,400 | 4,545 | 108,000 | 3,787.50 |
| 2021-05-12 | 4,900 | 4,900 | 4,420 | 4,520 | 266,700 | 3,766.67 |
| 2021-05-11 | 5,060 | 5,230 | 4,825 | 4,895 | 160,200 | 4,079.17 |
| 2021-05-10 | 4,785 | 5,070 | 4,785 | 5,000 | 130,800 | 4,166.67 |
| 2021-05-07 | 4,600 | 4,945 | 4,525 | 4,765 | 214,500 | 3,970.83 |
| 2021-05-06 | 4,645 | 4,735 | 4,510 | 4,565 | 71,900 | 3,804.17 |
| 2021-04-30 | 4,415 | 4,745 | 4,335 | 4,650 | 97,300 | 3,875 |
| 2021-04-28 | 4,470 | 4,560 | 4,405 | 4,445 | 50,600 | 3,704.17 |
| 2021-04-27 | 4,470 | 4,495 | 4,385 | 4,415 | 35,200 | 3,679.17 |
| 2021-04-26 | 4,305 | 4,490 | 4,305 | 4,405 | 66,800 | 3,670.83 |
| 2021-04-23 | 4,670 | 4,670 | 4,165 | 4,300 | 242,500 | 3,583.33 |
| 2021-04-22 | 4,330 | 4,710 | 4,300 | 4,675 | 289,000 | 3,895.83 |
| 2021-04-21 | 4,180 | 4,325 | 4,085 | 4,225 | 107,500 | 3,520.83 |
| 2021-04-20 | 4,105 | 4,180 | 4,055 | 4,160 | 61,800 | 3,466.67 |
| 2021-04-19 | 4,130 | 4,335 | 4,110 | 4,145 | 106,200 | 3,454.17 |
| 2021-04-16 | 4,240 | 4,250 | 4,055 | 4,155 | 122,900 | 3,462.50 |
| 2021-04-15 | 4,350 | 4,400 | 4,170 | 4,285 | 100,900 | 3,570.83 |
| 2021-04-14 | 4,360 | 4,610 | 4,355 | 4,385 | 94,900 | 3,654.17 |
| 2021-04-13 | 4,330 | 4,650 | 4,200 | 4,425 | 215,500 | 3,687.50 |
| 2021-04-12 | 4,255 | 4,475 | 4,225 | 4,320 | 132,600 | 3,600 |
| 2021-04-09 | 4,275 | 4,305 | 4,170 | 4,200 | 58,800 | 3,500 |
| 2021-04-08 | 4,135 | 4,325 | 4,050 | 4,315 | 103,000 | 3,595.83 |
| 2021-04-07 | 4,250 | 4,365 | 4,185 | 4,205 | 137,900 | 3,504.17 |
| 2021-04-06 | 4,205 | 4,350 | 4,095 | 4,320 | 146,500 | 3,600 |
| 2021-04-05 | 3,980 | 4,250 | 3,980 | 4,215 | 149,000 | 3,512.50 |
| 2021-04-02 | 4,025 | 4,030 | 3,870 | 3,920 | 119,600 | 3,266.67 |
| 2021-04-01 | 3,600 | 3,940 | 3,595 | 3,885 | 190,400 | 3,237.50 |
| 2021-03-31 | 3,445 | 3,595 | 3,375 | 3,530 | 149,100 | 2,941.67 |
| 2021-03-30 | 3,510 | 3,760 | 3,360 | 3,425 | 134,000 | 2,854.17 |
| 2021-03-29 | 4,745 | 4,810 | 4,545 | 4,580 | 90,300 | 2,935.90 |
| 2021-03-26 | 4,745 | 4,860 | 4,650 | 4,815 | 94,500 | 3,086.54 |
| 2021-03-25 | 4,585 | 4,685 | 4,535 | 4,645 | 30,200 | 2,977.56 |
| 2021-03-24 | 4,500 | 4,700 | 4,500 | 4,555 | 46,800 | 2,919.87 |
| 2021-03-23 | 4,780 | 4,830 | 4,530 | 4,550 | 65,700 | 2,916.67 |
| 2021-03-22 | 4,970 | 5,010 | 4,760 | 4,780 | 81,400 | 3,064.10 |
| 2021-03-19 | 4,920 | 5,080 | 4,905 | 5,070 | 87,000 | 3,250 |
| 2021-03-18 | 4,830 | 5,090 | 4,830 | 4,990 | 108,600 | 3,198.72 |
| 2021-03-17 | 4,775 | 4,895 | 4,725 | 4,800 | 37,600 | 3,076.92 |
| 2021-03-16 | 4,655 | 4,955 | 4,655 | 4,845 | 77,900 | 3,105.77 |
| 2021-03-15 | 4,695 | 4,760 | 4,575 | 4,650 | 53,700 | 2,980.77 |
| 2021-03-12 | 4,570 | 4,715 | 4,460 | 4,695 | 152,400 | 3,009.62 |
| 2021-03-11 | 4,455 | 4,465 | 4,345 | 4,430 | 61,900 | 2,839.74 |
| 2021-03-10 | 4,445 | 4,550 | 4,370 | 4,525 | 49,000 | 2,900.64 |
| 2021-03-09 | 4,260 | 4,460 | 4,210 | 4,400 | 62,100 | 2,820.51 |
| 2021-03-08 | 4,545 | 4,600 | 4,260 | 4,355 | 119,800 | 2,791.67 |
| 2021-03-05 | 4,340 | 4,505 | 4,135 | 4,410 | 173,900 | 2,826.92 |
| 2021-03-04 | 4,450 | 4,490 | 4,285 | 4,340 | 152,500 | 2,782.05 |
| 2021-03-03 | 4,710 | 4,750 | 4,515 | 4,585 | 153,300 | 2,939.10 |
| 2021-03-02 | 4,555 | 4,845 | 4,470 | 4,825 | 154,100 | 3,092.95 |
| 2021-03-01 | 4,895 | 4,895 | 4,520 | 4,540 | 170,400 | 2,910.26 |
| 2021-02-26 | 4,755 | 4,975 | 4,660 | 4,825 | 170,000 | 3,092.95 |
| 2021-02-25 | 5,200 | 5,280 | 4,930 | 4,965 | 185,500 | 3,182.69 |
| 2021-02-24 | 5,020 | 5,300 | 4,770 | 5,060 | 370,500 | 3,243.59 |
| 2021-02-22 | 5,160 | 5,200 | 4,965 | 4,980 | 170,900 | 3,192.31 |
| 2021-02-19 | 5,560 | 5,570 | 4,845 | 5,080 | 514,100 | 3,256.41 |
| 2021-02-18 | 5,840 | 6,240 | 5,370 | 5,380 | 448,200 | 3,448.72 |
| 2021-02-17 | 5,000 | 6,010 | 4,945 | 6,010 | 525,800 | 3,852.56 |
| 2021-02-16 | 5,200 | 5,340 | 5,000 | 5,030 | 141,800 | 3,224.36 |
| 2021-02-15 | 5,400 | 5,520 | 5,040 | 5,200 | 243,800 | 3,333.33 |
| 2021-02-12 | 4,995 | 5,280 | 4,870 | 5,140 | 252,800 | 3,294.87 |
| 2021-02-10 | 4,870 | 5,030 | 4,770 | 4,830 | 170,200 | 3,096.15 |
| 2021-02-09 | 4,770 | 4,810 | 4,655 | 4,730 | 98,500 | 3,032.05 |
| 2021-02-08 | 5,070 | 5,160 | 4,760 | 4,790 | 161,800 | 3,070.51 |
| 2021-02-05 | 5,100 | 5,390 | 4,925 | 5,010 | 314,700 | 3,211.54 |
| 2021-02-04 | 4,855 | 5,100 | 4,800 | 5,000 | 199,500 | 3,205.13 |
| 2021-02-03 | 5,030 | 5,280 | 4,780 | 4,785 | 321,100 | 3,067.31 |
| 2021-02-02 | 4,815 | 5,020 | 4,790 | 4,905 | 138,000 | 3,144.23 |
| 2021-02-01 | 4,580 | 4,935 | 4,555 | 4,775 | 192,500 | 3,060.90 |
| 2021-01-29 | 4,420 | 4,750 | 4,300 | 4,650 | 299,000 | 2,980.77 |
| 2021-01-28 | 4,385 | 4,600 | 4,280 | 4,290 | 186,200 | 2,750 |
| 2021-01-27 | 4,735 | 4,840 | 4,500 | 4,520 | 239,100 | 2,897.44 |
| 2021-01-26 | 5,110 | 5,130 | 4,485 | 4,485 | 273,100 | 2,875 |
| 2021-01-25 | 5,320 | 5,430 | 4,905 | 5,050 | 252,600 | 3,237.18 |
| 2021-01-22 | 5,320 | 5,670 | 5,050 | 5,160 | 991,800 | 3,307.69 |
| 2021-01-21 | 4,560 | 5,120 | 4,530 | 5,120 | 427,200 | 3,282.05 |
| 2021-01-20 | 4,520 | 4,630 | 4,330 | 4,420 | 124,500 | 2,833.33 |
| 2021-01-19 | 4,260 | 4,680 | 4,230 | 4,590 | 200,300 | 2,942.31 |
| 2021-01-18 | 4,005 | 4,230 | 4,005 | 4,215 | 45,700 | 2,701.92 |
| 2021-01-15 | 3,835 | 4,070 | 3,810 | 4,065 | 62,800 | 2,605.77 |
| 2021-01-14 | 3,990 | 3,990 | 3,805 | 3,885 | 32,400 | 2,490.38 |
| 2021-01-13 | 3,680 | 4,050 | 3,680 | 3,885 | 78,300 | 2,490.38 |
| 2021-01-12 | 3,775 | 3,810 | 3,650 | 3,655 | 70,300 | 2,342.95 |
| 2021-01-08 | 3,795 | 3,805 | 3,740 | 3,775 | 43,700 | 2,419.87 |
| 2021-01-07 | 3,870 | 3,985 | 3,785 | 3,790 | 73,700 | 2,429.49 |
| 2021-01-06 | 3,930 | 3,980 | 3,850 | 3,900 | 119,800 | 2,500 |
| 2021-01-05 | 4,020 | 4,050 | 3,835 | 4,000 | 255,100 | 2,564.10 |
| 2021-01-04 | 4,300 | 4,560 | 4,020 | 4,080 | 378,200 | 2,615.38 |
分割・併合履歴 ： [2021-09-29]1株→1.2株 [2021-03-30]1株→1.3株
