7094 (株)NexTone 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 | 4,575 | 4,685 | 4,545 | 4,600 | 63,700 | 4,600 |
| 2021-12-29 | 4,625 | 4,740 | 4,520 | 4,645 | 99,500 | 4,645 |
| 2021-12-28 | 4,785 | 4,785 | 4,465 | 4,695 | 227,100 | 4,695 |
| 2021-12-27 | 4,810 | 4,830 | 4,685 | 4,825 | 131,100 | 4,825 |
| 2021-12-24 | 4,755 | 4,945 | 4,730 | 4,810 | 131,400 | 4,810 |
| 2021-12-23 | 4,680 | 4,800 | 4,560 | 4,770 | 157,300 | 4,770 |
| 2021-12-22 | 4,375 | 4,580 | 4,330 | 4,540 | 94,700 | 4,540 |
| 2021-12-21 | 4,200 | 4,365 | 4,105 | 4,320 | 88,600 | 4,320 |
| 2021-12-20 | 4,250 | 4,370 | 4,115 | 4,150 | 113,800 | 4,150 |
| 2021-12-17 | 4,220 | 4,395 | 4,180 | 4,255 | 83,900 | 4,255 |
| 2021-12-16 | 4,635 | 4,645 | 4,305 | 4,310 | 111,500 | 4,310 |
| 2021-12-15 | 4,325 | 4,500 | 4,270 | 4,500 | 77,100 | 4,500 |
| 2021-12-14 | 4,380 | 4,420 | 4,250 | 4,325 | 75,300 | 4,325 |
| 2021-12-13 | 4,570 | 4,590 | 4,360 | 4,450 | 79,500 | 4,450 |
| 2021-12-10 | 4,560 | 4,650 | 4,465 | 4,525 | 84,000 | 4,525 |
| 2021-12-09 | 4,590 | 4,775 | 4,560 | 4,630 | 108,300 | 4,630 |
| 2021-12-08 | 4,655 | 4,730 | 4,550 | 4,650 | 108,500 | 4,650 |
| 2021-12-07 | 4,335 | 4,545 | 4,290 | 4,515 | 149,400 | 4,515 |
| 2021-12-06 | 4,355 | 4,365 | 4,155 | 4,195 | 108,200 | 4,195 |
| 2021-12-03 | 4,180 | 4,430 | 4,075 | 4,425 | 141,100 | 4,425 |
| 2021-12-02 | 4,190 | 4,290 | 4,115 | 4,180 | 189,300 | 4,180 |
| 2021-12-01 | 4,650 | 4,675 | 4,250 | 4,260 | 282,100 | 4,260 |
| 2021-11-30 | 4,795 | 4,845 | 4,535 | 4,590 | 140,100 | 4,590 |
| 2021-11-29 | 4,550 | 4,780 | 4,510 | 4,540 | 153,500 | 4,540 |
| 2021-11-26 | 4,940 | 4,950 | 4,510 | 4,580 | 320,600 | 4,580 |
| 2021-11-25 | 5,130 | 5,300 | 5,020 | 5,100 | 152,800 | 5,100 |
| 2021-11-24 | 4,970 | 5,150 | 4,955 | 5,150 | 174,900 | 5,150 |
| 2021-11-22 | 4,845 | 5,090 | 4,820 | 5,060 | 197,900 | 5,060 |
| 2021-11-19 | 4,760 | 4,935 | 4,690 | 4,900 | 242,100 | 4,900 |
| 2021-11-18 | 4,360 | 4,785 | 4,220 | 4,690 | 353,500 | 4,690 |
| 2021-11-17 | 4,300 | 4,415 | 4,240 | 4,360 | 163,100 | 4,360 |
| 2021-11-16 | 4,035 | 4,530 | 3,925 | 4,320 | 364,800 | 4,320 |
| 2021-11-15 | 4,145 | 4,170 | 3,940 | 4,145 | 266,300 | 4,145 |
| 2021-11-12 | 3,810 | 4,300 | 3,810 | 4,215 | 725,500 | 4,215 |
| 2021-11-11 | 3,720 | 3,750 | 3,540 | 3,600 | 154,000 | 3,600 |
| 2021-11-10 | 3,620 | 3,770 | 3,620 | 3,760 | 84,700 | 3,760 |
| 2021-11-09 | 3,615 | 3,620 | 3,525 | 3,580 | 71,400 | 3,580 |
| 2021-11-08 | 3,720 | 3,720 | 3,560 | 3,630 | 107,000 | 3,630 |
| 2021-11-05 | 3,755 | 3,820 | 3,725 | 3,745 | 51,800 | 3,745 |
| 2021-11-04 | 3,785 | 3,820 | 3,715 | 3,735 | 40,100 | 3,735 |
| 2021-11-02 | 3,725 | 3,795 | 3,685 | 3,730 | 61,800 | 3,730 |
| 2021-11-01 | 3,750 | 3,850 | 3,700 | 3,730 | 65,500 | 3,730 |
| 2021-10-29 | 3,670 | 3,715 | 3,580 | 3,680 | 68,700 | 3,680 |
| 2021-10-28 | 3,785 | 3,800 | 3,655 | 3,695 | 97,000 | 3,695 |
| 2021-10-27 | 3,850 | 3,950 | 3,770 | 3,785 | 63,400 | 3,785 |
| 2021-10-26 | 3,875 | 3,895 | 3,810 | 3,850 | 63,000 | 3,850 |
| 2021-10-25 | 3,800 | 3,910 | 3,795 | 3,875 | 67,900 | 3,875 |
| 2021-10-22 | 3,750 | 3,935 | 3,735 | 3,855 | 126,900 | 3,855 |
| 2021-10-21 | 3,795 | 3,870 | 3,710 | 3,725 | 115,100 | 3,725 |
| 2021-10-20 | 3,695 | 3,880 | 3,695 | 3,835 | 203,300 | 3,835 |
| 2021-10-19 | 3,500 | 3,690 | 3,460 | 3,690 | 178,500 | 3,690 |
| 2021-10-18 | 3,455 | 3,535 | 3,400 | 3,470 | 82,700 | 3,470 |
| 2021-10-15 | 3,375 | 3,520 | 3,365 | 3,480 | 99,300 | 3,480 |
| 2021-10-14 | 3,360 | 3,410 | 3,345 | 3,375 | 81,200 | 3,375 |
| 2021-10-13 | 3,275 | 3,355 | 3,240 | 3,295 | 59,100 | 3,295 |
| 2021-10-12 | 3,270 | 3,365 | 3,235 | 3,275 | 82,600 | 3,275 |
| 2021-10-11 | 3,240 | 3,280 | 3,170 | 3,255 | 38,400 | 3,255 |
| 2021-10-08 | 3,190 | 3,340 | 3,170 | 3,240 | 164,700 | 3,240 |
| 2021-10-07 | 2,988 | 3,130 | 2,988 | 3,110 | 113,500 | 3,110 |
| 2021-10-06 | 3,120 | 3,140 | 2,922 | 2,952 | 178,600 | 2,952 |
| 2021-10-05 | 3,050 | 3,130 | 3,025 | 3,080 | 88,100 | 3,080 |
| 2021-10-04 | 3,230 | 3,285 | 3,090 | 3,115 | 98,600 | 3,115 |
| 2021-10-01 | 3,215 | 3,280 | 3,185 | 3,235 | 58,100 | 3,235 |
| 2021-09-30 | 3,235 | 3,235 | 3,155 | 3,200 | 37,100 | 3,200 |
| 2021-09-29 | 3,175 | 3,210 | 3,140 | 3,210 | 53,800 | 3,210 |
| 2021-09-28 | 3,350 | 3,350 | 3,175 | 3,225 | 89,100 | 3,225 |
| 2021-09-27 | 3,325 | 3,415 | 3,315 | 3,330 | 86,700 | 3,330 |
| 2021-09-24 | 3,230 | 3,375 | 3,210 | 3,310 | 96,100 | 3,310 |
| 2021-09-22 | 3,270 | 3,270 | 3,090 | 3,140 | 180,000 | 3,140 |
| 2021-09-21 | 3,175 | 3,330 | 3,165 | 3,280 | 65,100 | 3,280 |
| 2021-09-17 | 3,215 | 3,350 | 3,215 | 3,350 | 69,400 | 3,350 |
| 2021-09-16 | 3,260 | 3,265 | 3,165 | 3,215 | 77,100 | 3,215 |
| 2021-09-15 | 3,240 | 3,280 | 3,175 | 3,225 | 61,900 | 3,225 |
| 2021-09-14 | 3,280 | 3,290 | 3,240 | 3,285 | 51,900 | 3,285 |
| 2021-09-13 | 3,340 | 3,345 | 3,260 | 3,295 | 44,900 | 3,295 |
| 2021-09-10 | 3,270 | 3,355 | 3,235 | 3,335 | 56,400 | 3,335 |
| 2021-09-09 | 3,340 | 3,340 | 3,235 | 3,265 | 79,900 | 3,265 |
| 2021-09-08 | 3,360 | 3,375 | 3,305 | 3,355 | 57,700 | 3,355 |
| 2021-09-07 | 3,350 | 3,410 | 3,305 | 3,340 | 72,800 | 3,340 |
| 2021-09-06 | 3,320 | 3,400 | 3,300 | 3,350 | 95,100 | 3,350 |
| 2021-09-03 | 3,410 | 3,450 | 3,315 | 3,355 | 161,100 | 3,355 |
| 2021-09-02 | 3,480 | 3,530 | 3,400 | 3,440 | 162,200 | 3,440 |
| 2021-09-01 | 3,375 | 3,500 | 3,300 | 3,460 | 254,800 | 3,460 |
| 2021-08-31 | 3,320 | 3,395 | 3,255 | 3,310 | 134,000 | 3,310 |
| 2021-08-30 | 3,350 | 3,370 | 3,230 | 3,280 | 125,300 | 3,280 |
| 2021-08-27 | 3,160 | 3,295 | 3,065 | 3,290 | 165,500 | 3,290 |
| 2021-08-26 | 3,115 | 3,185 | 3,110 | 3,135 | 68,900 | 3,135 |
| 2021-08-25 | 3,195 | 3,200 | 3,105 | 3,115 | 77,900 | 3,115 |
| 2021-08-24 | 3,175 | 3,190 | 3,105 | 3,150 | 86,300 | 3,150 |
| 2021-08-23 | 3,100 | 3,180 | 3,045 | 3,085 | 93,700 | 3,085 |
| 2021-08-20 | 3,110 | 3,165 | 3,025 | 3,030 | 87,200 | 3,030 |
| 2021-08-19 | 3,100 | 3,245 | 3,090 | 3,110 | 130,000 | 3,110 |
| 2021-08-18 | 3,065 | 3,205 | 3,025 | 3,165 | 214,000 | 3,165 |
| 2021-08-17 | 3,170 | 3,170 | 2,999 | 3,025 | 199,500 | 3,025 |
| 2021-08-16 | 3,210 | 3,215 | 3,105 | 3,170 | 116,600 | 3,170 |
| 2021-08-13 | 3,240 | 3,280 | 3,180 | 3,245 | 150,000 | 3,245 |
| 2021-08-12 | 3,300 | 3,345 | 3,205 | 3,310 | 155,500 | 3,310 |
| 2021-08-11 | 3,280 | 3,300 | 3,115 | 3,230 | 231,700 | 3,230 |
| 2021-08-10 | 3,150 | 3,340 | 3,085 | 3,275 | 472,500 | 3,275 |
| 2021-08-06 | 3,615 | 3,670 | 3,540 | 3,620 | 158,400 | 3,620 |
| 2021-08-05 | 3,700 | 3,740 | 3,555 | 3,615 | 169,000 | 3,615 |
| 2021-08-04 | 3,775 | 3,775 | 3,605 | 3,690 | 185,200 | 3,690 |
| 2021-08-03 | 3,800 | 3,905 | 3,720 | 3,805 | 113,700 | 3,805 |
| 2021-08-02 | 3,875 | 3,890 | 3,725 | 3,795 | 160,200 | 3,795 |
| 2021-07-30 | 4,125 | 4,125 | 3,805 | 3,910 | 218,600 | 3,910 |
| 2021-07-29 | 4,115 | 4,180 | 4,060 | 4,095 | 100,900 | 4,095 |
| 2021-07-28 | 4,310 | 4,310 | 4,095 | 4,155 | 156,600 | 4,155 |
| 2021-07-27 | 4,440 | 4,440 | 4,230 | 4,305 | 111,100 | 4,305 |
| 2021-07-26 | 4,335 | 4,465 | 4,270 | 4,405 | 164,500 | 4,405 |
| 2021-07-21 | 4,155 | 4,305 | 4,140 | 4,275 | 159,500 | 4,275 |
| 2021-07-20 | 4,300 | 4,390 | 4,060 | 4,150 | 235,300 | 4,150 |
| 2021-07-19 | 4,345 | 4,345 | 4,045 | 4,160 | 316,600 | 4,160 |
| 2021-07-16 | 4,390 | 4,440 | 4,335 | 4,440 | 100,900 | 4,440 |
| 2021-07-15 | 4,460 | 4,500 | 4,265 | 4,405 | 312,200 | 4,405 |
| 2021-07-14 | 4,195 | 4,480 | 4,195 | 4,445 | 262,200 | 4,445 |
| 2021-07-13 | 4,240 | 4,350 | 4,110 | 4,180 | 177,600 | 4,180 |
| 2021-07-12 | 4,200 | 4,240 | 4,055 | 4,175 | 177,600 | 4,175 |
| 2021-07-09 | 3,920 | 4,190 | 3,875 | 4,130 | 219,400 | 4,130 |
| 2021-07-08 | 3,970 | 4,000 | 3,785 | 3,865 | 204,500 | 3,865 |
| 2021-07-07 | 3,965 | 4,135 | 3,965 | 4,005 | 130,500 | 4,005 |
| 2021-07-06 | 3,900 | 4,045 | 3,890 | 4,005 | 176,400 | 4,005 |
| 2021-07-05 | 4,100 | 4,300 | 3,920 | 3,935 | 353,400 | 3,935 |
| 2021-07-02 | 4,195 | 4,380 | 4,050 | 4,145 | 405,400 | 4,145 |
| 2021-07-01 | 4,005 | 4,200 | 3,935 | 4,165 | 274,800 | 4,165 |
| 2021-06-30 | 3,995 | 4,050 | 3,905 | 4,005 | 242,000 | 4,005 |
| 2021-06-29 | 3,850 | 4,050 | 3,830 | 4,025 | 481,900 | 4,025 |
| 2021-06-28 | 3,610 | 3,865 | 3,605 | 3,825 | 427,300 | 3,825 |
| 2021-06-25 | 3,500 | 3,685 | 3,405 | 3,630 | 280,000 | 3,630 |
| 2021-06-24 | 3,525 | 3,670 | 3,480 | 3,500 | 259,800 | 3,500 |
| 2021-06-23 | 3,335 | 3,625 | 3,290 | 3,540 | 547,300 | 3,540 |
| 2021-06-22 | 3,330 | 3,360 | 3,200 | 3,265 | 159,900 | 3,265 |
| 2021-06-21 | 3,250 | 3,380 | 3,200 | 3,360 | 110,000 | 3,360 |
| 2021-06-18 | 3,370 | 3,405 | 3,265 | 3,320 | 104,900 | 3,320 |
| 2021-06-17 | 3,360 | 3,360 | 3,265 | 3,340 | 65,200 | 3,340 |
| 2021-06-16 | 3,220 | 3,360 | 3,180 | 3,335 | 124,700 | 3,335 |
| 2021-06-15 | 3,220 | 3,330 | 3,165 | 3,290 | 181,900 | 3,290 |
| 2021-06-14 | 3,125 | 3,170 | 3,040 | 3,170 | 90,900 | 3,170 |
| 2021-06-11 | 3,090 | 3,145 | 3,050 | 3,055 | 52,900 | 3,055 |
| 2021-06-10 | 3,120 | 3,130 | 3,040 | 3,050 | 76,900 | 3,050 |
| 2021-06-09 | 3,155 | 3,175 | 3,055 | 3,135 | 90,400 | 3,135 |
| 2021-06-08 | 3,125 | 3,185 | 3,125 | 3,175 | 65,600 | 3,175 |
| 2021-06-07 | 3,220 | 3,285 | 3,090 | 3,125 | 116,400 | 3,125 |
| 2021-06-04 | 3,270 | 3,335 | 3,125 | 3,195 | 146,300 | 3,195 |
| 2021-06-03 | 3,270 | 3,315 | 3,155 | 3,295 | 199,300 | 3,295 |
| 2021-06-02 | 3,400 | 3,470 | 3,280 | 3,300 | 172,200 | 3,300 |
| 2021-06-01 | 3,310 | 3,390 | 3,240 | 3,370 | 242,300 | 3,370 |
| 2021-05-31 | 3,225 | 3,360 | 3,225 | 3,335 | 207,600 | 3,335 |
| 2021-05-28 | 3,095 | 3,275 | 3,050 | 3,255 | 279,500 | 3,255 |
| 2021-05-27 | 2,987 | 3,080 | 2,968 | 3,055 | 163,700 | 3,055 |
| 2021-05-26 | 2,867 | 3,035 | 2,867 | 3,005 | 158,900 | 3,005 |
| 2021-05-25 | 2,929 | 2,950 | 2,855 | 2,887 | 143,000 | 2,887 |
| 2021-05-24 | 3,035 | 3,035 | 2,853 | 2,904 | 306,100 | 2,904 |
| 2021-05-21 | 3,030 | 3,100 | 2,980 | 3,070 | 159,600 | 3,070 |
| 2021-05-20 | 3,005 | 3,075 | 2,931 | 2,942 | 249,100 | 2,942 |
| 2021-05-19 | 2,715 | 3,080 | 2,693 | 3,030 | 444,000 | 3,030 |
| 2021-05-18 | 2,709 | 2,770 | 2,570 | 2,763 | 553,900 | 2,763 |
| 2021-05-17 | 2,904 | 3,045 | 2,715 | 2,724 | 490,000 | 2,724 |
| 2021-05-14 | 2,851 | 2,895 | 2,736 | 2,774 | 225,800 | 2,774 |
| 2021-05-13 | 2,717 | 2,915 | 2,679 | 2,825 | 200,000 | 2,825 |
| 2021-05-12 | 2,873 | 2,940 | 2,751 | 2,801 | 194,000 | 2,801 |
| 2021-05-11 | 2,979 | 2,979 | 2,841 | 2,852 | 208,600 | 2,852 |
| 2021-05-10 | 2,959 | 3,015 | 2,916 | 2,997 | 107,500 | 2,997 |
| 2021-05-07 | 3,015 | 3,040 | 2,952 | 2,971 | 113,800 | 2,971 |
| 2021-05-06 | 3,085 | 3,100 | 2,987 | 3,015 | 120,700 | 3,015 |
| 2021-04-30 | 3,095 | 3,095 | 2,998 | 3,060 | 119,900 | 3,060 |
| 2021-04-28 | 3,080 | 3,125 | 3,045 | 3,110 | 65,900 | 3,110 |
| 2021-04-27 | 3,250 | 3,250 | 3,085 | 3,100 | 112,300 | 3,100 |
| 2021-04-26 | 3,260 | 3,275 | 3,115 | 3,250 | 237,400 | 3,250 |
| 2021-04-23 | 3,100 | 3,310 | 3,075 | 3,260 | 298,600 | 3,260 |
| 2021-04-22 | 2,995 | 3,125 | 2,995 | 3,100 | 107,500 | 3,100 |
| 2021-04-21 | 3,005 | 3,050 | 2,914 | 2,947 | 241,200 | 2,947 |
| 2021-04-20 | 3,070 | 3,125 | 3,040 | 3,045 | 113,200 | 3,045 |
| 2021-04-19 | 3,110 | 3,155 | 3,080 | 3,125 | 54,900 | 3,125 |
| 2021-04-16 | 3,055 | 3,110 | 3,010 | 3,110 | 118,500 | 3,110 |
| 2021-04-15 | 3,115 | 3,125 | 3,030 | 3,055 | 112,700 | 3,055 |
| 2021-04-14 | 3,080 | 3,135 | 3,065 | 3,115 | 76,700 | 3,115 |
| 2021-04-13 | 3,135 | 3,155 | 3,060 | 3,075 | 92,600 | 3,075 |
| 2021-04-12 | 3,160 | 3,220 | 3,120 | 3,130 | 86,400 | 3,130 |
| 2021-04-09 | 3,160 | 3,200 | 3,080 | 3,120 | 209,100 | 3,120 |
| 2021-04-08 | 3,125 | 3,210 | 3,125 | 3,200 | 75,200 | 3,200 |
| 2021-04-07 | 3,200 | 3,230 | 3,120 | 3,175 | 143,900 | 3,175 |
| 2021-04-06 | 3,250 | 3,280 | 3,150 | 3,210 | 243,000 | 3,210 |
| 2021-04-05 | 3,475 | 3,485 | 3,200 | 3,300 | 311,600 | 3,300 |
| 2021-04-02 | 3,600 | 3,600 | 3,400 | 3,450 | 221,100 | 3,450 |
| 2021-04-01 | 3,390 | 3,600 | 3,305 | 3,520 | 340,800 | 3,520 |
| 2021-03-31 | 3,235 | 3,395 | 3,225 | 3,395 | 120,700 | 3,395 |
| 2021-03-30 | 3,310 | 3,460 | 3,215 | 3,235 | 190,300 | 3,235 |
| 2021-03-29 | 3,240 | 3,370 | 3,180 | 3,285 | 197,700 | 3,285 |
| 2021-03-26 | 3,170 | 3,225 | 3,105 | 3,200 | 94,900 | 3,200 |
| 2021-03-25 | 3,255 | 3,270 | 3,055 | 3,110 | 238,300 | 3,110 |
| 2021-03-24 | 3,190 | 3,315 | 3,180 | 3,290 | 132,400 | 3,290 |
| 2021-03-23 | 3,110 | 3,310 | 3,090 | 3,225 | 248,900 | 3,225 |
| 2021-03-22 | 3,150 | 3,190 | 3,040 | 3,050 | 166,500 | 3,050 |
| 2021-03-19 | 3,170 | 3,205 | 3,080 | 3,150 | 186,300 | 3,150 |
| 2021-03-18 | 3,275 | 3,345 | 3,140 | 3,230 | 266,200 | 3,230 |
| 2021-03-17 | 3,315 | 3,350 | 3,215 | 3,235 | 124,600 | 3,235 |
| 2021-03-16 | 3,305 | 3,435 | 3,290 | 3,305 | 207,100 | 3,305 |
| 2021-03-15 | 3,300 | 3,350 | 3,205 | 3,310 | 178,200 | 3,310 |
| 2021-03-12 | 3,250 | 3,385 | 3,190 | 3,365 | 196,400 | 3,365 |
| 2021-03-11 | 3,155 | 3,300 | 3,130 | 3,280 | 145,300 | 3,280 |
| 2021-03-10 | 3,060 | 3,215 | 3,035 | 3,205 | 230,200 | 3,205 |
| 2021-03-09 | 3,120 | 3,130 | 2,975 | 3,025 | 231,100 | 3,025 |
| 2021-03-08 | 3,140 | 3,255 | 3,015 | 3,125 | 367,900 | 3,125 |
| 2021-03-05 | 2,926 | 3,035 | 2,756 | 3,035 | 428,700 | 3,035 |
| 2021-03-04 | 3,000 | 3,045 | 2,888 | 3,010 | 397,800 | 3,010 |
| 2021-03-03 | 3,260 | 3,450 | 2,981 | 3,080 | 793,200 | 3,080 |
| 2021-03-02 | 3,475 | 3,780 | 3,265 | 3,310 | 810,300 | 3,310 |
| 2021-03-01 | 3,325 | 3,465 | 3,300 | 3,370 | 180,200 | 3,370 |
| 2021-02-26 | 3,190 | 3,410 | 3,135 | 3,260 | 229,400 | 3,260 |
| 2021-02-25 | 3,155 | 3,430 | 3,155 | 3,330 | 249,600 | 3,330 |
| 2021-02-24 | 3,205 | 3,315 | 3,100 | 3,140 | 192,000 | 3,140 |
| 2021-02-22 | 3,365 | 3,395 | 3,180 | 3,230 | 215,600 | 3,230 |
| 2021-02-19 | 3,335 | 3,465 | 3,235 | 3,355 | 260,700 | 3,355 |
| 2021-02-18 | 3,320 | 3,750 | 3,310 | 3,340 | 503,600 | 3,340 |
| 2021-02-17 | 3,160 | 3,475 | 3,160 | 3,375 | 331,500 | 3,375 |
| 2021-02-16 | 3,340 | 3,400 | 3,155 | 3,200 | 313,500 | 3,200 |
| 2021-02-15 | 3,440 | 3,570 | 3,250 | 3,300 | 511,000 | 3,300 |
| 2021-02-12 | 3,370 | 3,370 | 3,220 | 3,370 | 680,900 | 3,370 |
| 2021-02-10 | 2,716 | 2,898 | 2,716 | 2,866 | 160,800 | 2,866 |
| 2021-02-09 | 2,700 | 2,749 | 2,666 | 2,705 | 87,400 | 2,705 |
| 2021-02-08 | 2,784 | 2,797 | 2,654 | 2,682 | 130,000 | 2,682 |
| 2021-02-05 | 2,800 | 2,842 | 2,760 | 2,797 | 73,900 | 2,797 |
| 2021-02-04 | 2,905 | 2,923 | 2,736 | 2,778 | 128,100 | 2,778 |
| 2021-02-03 | 2,880 | 2,936 | 2,880 | 2,899 | 58,000 | 2,899 |
| 2021-02-02 | 2,871 | 2,951 | 2,810 | 2,877 | 117,700 | 2,877 |
| 2021-02-01 | 2,804 | 2,961 | 2,650 | 2,959 | 144,500 | 2,959 |
| 2021-01-29 | 3,040 | 3,085 | 2,823 | 2,854 | 138,500 | 2,854 |
| 2021-01-28 | 2,863 | 3,090 | 2,822 | 3,035 | 180,700 | 3,035 |
| 2021-01-27 | 8,920 | 9,080 | 8,660 | 8,890 | 62,700 | 2,963.33 |
| 2021-01-26 | 8,750 | 9,130 | 8,640 | 8,900 | 131,500 | 2,966.67 |
| 2021-01-25 | 8,400 | 8,700 | 8,220 | 8,600 | 84,200 | 2,866.67 |
| 2021-01-22 | 8,250 | 8,380 | 7,850 | 8,380 | 89,100 | 2,793.33 |
| 2021-01-21 | 7,990 | 8,300 | 7,900 | 8,200 | 64,200 | 2,733.33 |
| 2021-01-20 | 7,860 | 7,990 | 7,780 | 7,870 | 23,300 | 2,623.33 |
| 2021-01-19 | 7,900 | 7,900 | 7,700 | 7,860 | 18,000 | 2,620 |
| 2021-01-18 | 7,770 | 7,900 | 7,680 | 7,800 | 19,100 | 2,600 |
| 2021-01-15 | 7,600 | 7,900 | 7,600 | 7,870 | 48,200 | 2,623.33 |
| 2021-01-14 | 8,100 | 8,100 | 7,570 | 7,570 | 46,300 | 2,523.33 |
| 2021-01-13 | 8,130 | 8,200 | 7,770 | 7,940 | 48,400 | 2,646.67 |
| 2021-01-12 | 7,830 | 8,060 | 7,820 | 8,050 | 55,200 | 2,683.33 |
| 2021-01-08 | 7,720 | 7,880 | 7,620 | 7,810 | 57,900 | 2,603.33 |
| 2021-01-07 | 7,640 | 7,670 | 7,350 | 7,570 | 57,500 | 2,523.33 |
| 2021-01-06 | 7,950 | 8,130 | 7,720 | 7,770 | 89,000 | 2,590 |
| 2021-01-05 | 7,730 | 8,010 | 7,650 | 7,950 | 103,100 | 2,650 |
| 2021-01-04 | 7,430 | 7,780 | 7,230 | 7,730 | 101,700 | 2,576.67 |
分割・併合履歴 ： [2021-01-28]1株→3株
