7199 プレミアグループ(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 | 3,740 | 3,825 | 3,685 | 3,775 | 24,000 | 1,258.33 |
| 2021-12-29 | 3,715 | 3,785 | 3,670 | 3,740 | 28,900 | 1,246.67 |
| 2021-12-28 | 3,650 | 3,740 | 3,650 | 3,730 | 64,100 | 1,243.33 |
| 2021-12-27 | 3,655 | 3,655 | 3,535 | 3,610 | 36,500 | 1,203.33 |
| 2021-12-24 | 3,650 | 3,665 | 3,610 | 3,660 | 37,200 | 1,220 |
| 2021-12-23 | 3,630 | 3,675 | 3,590 | 3,645 | 20,600 | 1,215 |
| 2021-12-22 | 3,575 | 3,615 | 3,550 | 3,610 | 43,800 | 1,203.33 |
| 2021-12-21 | 3,540 | 3,555 | 3,435 | 3,535 | 45,600 | 1,178.33 |
| 2021-12-20 | 3,620 | 3,620 | 3,455 | 3,490 | 80,000 | 1,163.33 |
| 2021-12-17 | 3,710 | 3,720 | 3,590 | 3,650 | 61,900 | 1,216.67 |
| 2021-12-16 | 3,755 | 3,820 | 3,720 | 3,770 | 42,800 | 1,256.67 |
| 2021-12-15 | 3,670 | 3,745 | 3,600 | 3,630 | 56,800 | 1,210 |
| 2021-12-14 | 3,760 | 3,865 | 3,650 | 3,690 | 50,200 | 1,230 |
| 2021-12-13 | 3,775 | 3,810 | 3,715 | 3,760 | 17,900 | 1,253.33 |
| 2021-12-10 | 3,835 | 3,865 | 3,690 | 3,710 | 43,400 | 1,236.67 |
| 2021-12-09 | 3,825 | 3,880 | 3,750 | 3,850 | 50,700 | 1,283.33 |
| 2021-12-08 | 3,715 | 3,850 | 3,695 | 3,850 | 63,400 | 1,283.33 |
| 2021-12-07 | 3,520 | 3,635 | 3,520 | 3,625 | 43,400 | 1,208.33 |
| 2021-12-06 | 3,590 | 3,600 | 3,405 | 3,490 | 105,700 | 1,163.33 |
| 2021-12-03 | 3,435 | 3,590 | 3,435 | 3,590 | 101,500 | 1,196.67 |
| 2021-12-02 | 3,485 | 3,485 | 3,330 | 3,410 | 83,600 | 1,136.67 |
| 2021-12-01 | 3,515 | 3,540 | 3,355 | 3,490 | 95,200 | 1,163.33 |
| 2021-11-30 | 3,590 | 3,625 | 3,460 | 3,500 | 77,000 | 1,166.67 |
| 2021-11-29 | 3,630 | 3,685 | 3,545 | 3,560 | 83,000 | 1,186.67 |
| 2021-11-26 | 3,935 | 3,940 | 3,725 | 3,735 | 51,300 | 1,245 |
| 2021-11-25 | 3,745 | 3,830 | 3,730 | 3,825 | 37,600 | 1,275 |
| 2021-11-24 | 3,660 | 3,715 | 3,625 | 3,675 | 40,600 | 1,225 |
| 2021-11-22 | 3,630 | 3,690 | 3,610 | 3,660 | 30,700 | 1,220 |
| 2021-11-19 | 3,740 | 3,775 | 3,605 | 3,615 | 61,200 | 1,205 |
| 2021-11-18 | 3,710 | 3,795 | 3,695 | 3,695 | 35,000 | 1,231.67 |
| 2021-11-17 | 3,740 | 3,825 | 3,725 | 3,735 | 31,200 | 1,245 |
| 2021-11-16 | 3,875 | 3,915 | 3,755 | 3,755 | 48,800 | 1,251.67 |
| 2021-11-15 | 3,820 | 3,875 | 3,695 | 3,835 | 68,900 | 1,278.33 |
| 2021-11-12 | 3,890 | 3,910 | 3,770 | 3,790 | 55,100 | 1,263.33 |
| 2021-11-11 | 3,760 | 4,025 | 3,715 | 3,890 | 150,400 | 1,296.67 |
| 2021-11-10 | 3,885 | 3,905 | 3,775 | 3,795 | 79,000 | 1,265 |
| 2021-11-09 | 3,700 | 3,940 | 3,655 | 3,895 | 218,300 | 1,298.33 |
| 2021-11-08 | 3,400 | 3,735 | 3,400 | 3,735 | 302,300 | 1,245 |
| 2021-11-05 | 3,245 | 3,285 | 3,200 | 3,260 | 63,300 | 1,086.67 |
| 2021-11-04 | 3,275 | 3,305 | 3,215 | 3,245 | 63,400 | 1,081.67 |
| 2021-11-02 | 3,200 | 3,250 | 3,200 | 3,225 | 39,400 | 1,075 |
| 2021-11-01 | 3,130 | 3,200 | 3,130 | 3,200 | 41,000 | 1,066.67 |
| 2021-10-29 | 3,080 | 3,135 | 3,075 | 3,105 | 35,600 | 1,035 |
| 2021-10-28 | 3,110 | 3,140 | 3,080 | 3,080 | 149,700 | 1,026.67 |
| 2021-10-27 | 3,145 | 3,165 | 3,085 | 3,110 | 39,400 | 1,036.67 |
| 2021-10-26 | 3,155 | 3,185 | 3,130 | 3,160 | 50,600 | 1,053.33 |
| 2021-10-25 | 3,115 | 3,185 | 3,090 | 3,155 | 51,100 | 1,051.67 |
| 2021-10-22 | 3,090 | 3,165 | 3,080 | 3,125 | 49,900 | 1,041.67 |
| 2021-10-21 | 3,215 | 3,215 | 3,130 | 3,130 | 52,000 | 1,043.33 |
| 2021-10-20 | 3,250 | 3,265 | 3,205 | 3,215 | 36,300 | 1,071.67 |
| 2021-10-19 | 3,225 | 3,235 | 3,185 | 3,215 | 43,600 | 1,071.67 |
| 2021-10-18 | 3,270 | 3,285 | 3,200 | 3,205 | 58,500 | 1,068.33 |
| 2021-10-15 | 3,345 | 3,365 | 3,215 | 3,235 | 63,300 | 1,078.33 |
| 2021-10-14 | 3,295 | 3,330 | 3,260 | 3,310 | 27,400 | 1,103.33 |
| 2021-10-13 | 3,360 | 3,375 | 3,300 | 3,300 | 27,200 | 1,100 |
| 2021-10-12 | 3,425 | 3,425 | 3,320 | 3,335 | 28,400 | 1,111.67 |
| 2021-10-11 | 3,350 | 3,420 | 3,320 | 3,395 | 34,300 | 1,131.67 |
| 2021-10-08 | 3,315 | 3,380 | 3,295 | 3,330 | 47,900 | 1,110 |
| 2021-10-07 | 3,210 | 3,300 | 3,210 | 3,230 | 43,800 | 1,076.67 |
| 2021-10-06 | 3,240 | 3,340 | 3,180 | 3,195 | 58,300 | 1,065 |
| 2021-10-05 | 3,200 | 3,225 | 3,105 | 3,170 | 72,200 | 1,056.67 |
| 2021-10-04 | 3,345 | 3,365 | 3,250 | 3,260 | 44,500 | 1,086.67 |
| 2021-10-01 | 3,420 | 3,420 | 3,285 | 3,320 | 111,100 | 1,106.67 |
| 2021-09-30 | 3,515 | 3,530 | 3,490 | 3,490 | 27,100 | 1,163.33 |
| 2021-09-29 | 3,405 | 3,535 | 3,400 | 3,520 | 54,400 | 1,173.33 |
| 2021-09-28 | 3,605 | 3,605 | 3,510 | 3,520 | 33,300 | 1,173.33 |
| 2021-09-27 | 3,605 | 3,675 | 3,590 | 3,590 | 47,700 | 1,196.67 |
| 2021-09-24 | 3,560 | 3,590 | 3,525 | 3,575 | 47,100 | 1,191.67 |
| 2021-09-22 | 3,485 | 3,510 | 3,435 | 3,440 | 42,500 | 1,146.67 |
| 2021-09-21 | 3,455 | 3,520 | 3,400 | 3,470 | 77,200 | 1,156.67 |
| 2021-09-17 | 3,575 | 3,655 | 3,545 | 3,645 | 48,900 | 1,215 |
| 2021-09-16 | 3,655 | 3,675 | 3,525 | 3,580 | 75,500 | 1,193.33 |
| 2021-09-15 | 3,685 | 3,730 | 3,660 | 3,685 | 45,800 | 1,228.33 |
| 2021-09-14 | 3,665 | 3,750 | 3,655 | 3,740 | 58,600 | 1,246.67 |
| 2021-09-13 | 3,640 | 3,675 | 3,630 | 3,665 | 36,000 | 1,221.67 |
| 2021-09-10 | 3,580 | 3,690 | 3,580 | 3,685 | 44,800 | 1,228.33 |
| 2021-09-09 | 3,665 | 3,665 | 3,575 | 3,580 | 31,000 | 1,193.33 |
| 2021-09-08 | 3,625 | 3,685 | 3,600 | 3,665 | 66,100 | 1,221.67 |
| 2021-09-07 | 3,570 | 3,655 | 3,550 | 3,585 | 75,600 | 1,195 |
| 2021-09-06 | 3,555 | 3,620 | 3,520 | 3,530 | 35,500 | 1,176.67 |
| 2021-09-03 | 3,500 | 3,550 | 3,475 | 3,515 | 37,200 | 1,171.67 |
| 2021-09-02 | 3,535 | 3,545 | 3,450 | 3,450 | 40,700 | 1,150 |
| 2021-09-01 | 3,425 | 3,495 | 3,415 | 3,495 | 96,300 | 1,165 |
| 2021-08-31 | 3,410 | 3,495 | 3,410 | 3,440 | 51,400 | 1,146.67 |
| 2021-08-30 | 3,385 | 3,430 | 3,350 | 3,370 | 61,700 | 1,123.33 |
| 2021-08-27 | 3,305 | 3,325 | 3,270 | 3,310 | 32,200 | 1,103.33 |
| 2021-08-26 | 3,335 | 3,415 | 3,335 | 3,360 | 42,100 | 1,120 |
| 2021-08-25 | 3,365 | 3,385 | 3,325 | 3,335 | 45,200 | 1,111.67 |
| 2021-08-24 | 3,225 | 3,320 | 3,225 | 3,295 | 69,400 | 1,098.33 |
| 2021-08-23 | 3,150 | 3,220 | 3,140 | 3,170 | 41,800 | 1,056.67 |
| 2021-08-20 | 3,100 | 3,150 | 3,045 | 3,080 | 75,200 | 1,026.67 |
| 2021-08-19 | 3,160 | 3,210 | 3,135 | 3,150 | 42,000 | 1,050 |
| 2021-08-18 | 3,230 | 3,245 | 3,160 | 3,190 | 52,200 | 1,063.33 |
| 2021-08-17 | 3,215 | 3,305 | 3,215 | 3,245 | 81,000 | 1,081.67 |
| 2021-08-16 | 3,225 | 3,290 | 3,205 | 3,215 | 54,300 | 1,071.67 |
| 2021-08-13 | 3,200 | 3,245 | 3,125 | 3,200 | 58,500 | 1,066.67 |
| 2021-08-12 | 3,250 | 3,260 | 3,160 | 3,200 | 90,100 | 1,066.67 |
| 2021-08-11 | 3,400 | 3,420 | 3,285 | 3,305 | 38,300 | 1,101.67 |
| 2021-08-10 | 3,325 | 3,460 | 3,275 | 3,335 | 95,600 | 1,111.67 |
| 2021-08-06 | 3,405 | 3,410 | 3,350 | 3,380 | 49,700 | 1,126.67 |
| 2021-08-05 | 3,350 | 3,445 | 3,350 | 3,405 | 50,100 | 1,135 |
| 2021-08-04 | 3,325 | 3,400 | 3,315 | 3,315 | 64,700 | 1,105 |
| 2021-08-03 | 3,385 | 3,425 | 3,350 | 3,350 | 40,500 | 1,116.67 |
| 2021-08-02 | 3,345 | 3,445 | 3,335 | 3,425 | 50,200 | 1,141.67 |
| 2021-07-30 | 3,410 | 3,425 | 3,295 | 3,345 | 154,900 | 1,115 |
| 2021-07-29 | 3,520 | 3,530 | 3,360 | 3,465 | 148,100 | 1,155 |
| 2021-07-28 | 3,785 | 3,790 | 3,485 | 3,520 | 235,200 | 1,173.33 |
| 2021-07-27 | 3,670 | 3,845 | 3,620 | 3,825 | 136,400 | 1,275 |
| 2021-07-26 | 3,575 | 3,670 | 3,560 | 3,610 | 55,600 | 1,203.33 |
| 2021-07-21 | 3,510 | 3,595 | 3,495 | 3,540 | 57,700 | 1,180 |
| 2021-07-20 | 3,485 | 3,510 | 3,420 | 3,440 | 55,300 | 1,146.67 |
| 2021-07-19 | 3,575 | 3,575 | 3,485 | 3,485 | 56,500 | 1,161.67 |
| 2021-07-16 | 3,575 | 3,665 | 3,570 | 3,610 | 56,100 | 1,203.33 |
| 2021-07-15 | 3,640 | 3,690 | 3,560 | 3,605 | 55,100 | 1,201.67 |
| 2021-07-14 | 3,625 | 3,725 | 3,605 | 3,640 | 79,700 | 1,213.33 |
| 2021-07-13 | 3,515 | 3,615 | 3,480 | 3,600 | 98,700 | 1,200 |
| 2021-07-12 | 3,475 | 3,560 | 3,450 | 3,465 | 81,200 | 1,155 |
| 2021-07-09 | 3,410 | 3,470 | 3,390 | 3,460 | 103,900 | 1,153.33 |
| 2021-07-08 | 3,560 | 3,590 | 3,480 | 3,480 | 56,200 | 1,160 |
| 2021-07-07 | 3,425 | 3,560 | 3,410 | 3,560 | 80,600 | 1,186.67 |
| 2021-07-06 | 3,480 | 3,505 | 3,460 | 3,475 | 29,000 | 1,158.33 |
| 2021-07-05 | 3,480 | 3,500 | 3,450 | 3,480 | 38,200 | 1,160 |
| 2021-07-02 | 3,475 | 3,520 | 3,465 | 3,485 | 41,600 | 1,161.67 |
| 2021-07-01 | 3,525 | 3,560 | 3,425 | 3,455 | 67,300 | 1,151.67 |
| 2021-06-30 | 3,485 | 3,550 | 3,480 | 3,510 | 48,500 | 1,170 |
| 2021-06-29 | 3,545 | 3,560 | 3,505 | 3,520 | 47,500 | 1,173.33 |
| 2021-06-28 | 3,510 | 3,575 | 3,465 | 3,575 | 47,800 | 1,191.67 |
| 2021-06-25 | 3,590 | 3,590 | 3,485 | 3,495 | 72,000 | 1,165 |
| 2021-06-24 | 3,445 | 3,545 | 3,385 | 3,545 | 102,600 | 1,181.67 |
| 2021-06-23 | 3,400 | 3,435 | 3,380 | 3,400 | 85,900 | 1,133.33 |
| 2021-06-22 | 3,465 | 3,490 | 3,425 | 3,450 | 70,400 | 1,150 |
| 2021-06-21 | 3,285 | 3,400 | 3,235 | 3,385 | 206,100 | 1,128.33 |
| 2021-06-18 | 3,490 | 3,505 | 3,345 | 3,355 | 187,500 | 1,118.33 |
| 2021-06-17 | 3,585 | 3,585 | 3,525 | 3,560 | 111,200 | 1,186.67 |
| 2021-06-16 | 3,600 | 3,665 | 3,530 | 3,640 | 117,300 | 1,213.33 |
| 2021-06-15 | 3,700 | 3,700 | 3,615 | 3,640 | 123,900 | 1,213.33 |
| 2021-06-14 | 3,555 | 3,685 | 3,555 | 3,680 | 99,300 | 1,226.67 |
| 2021-06-11 | 3,480 | 3,600 | 3,425 | 3,580 | 128,300 | 1,193.33 |
| 2021-06-10 | 3,550 | 3,610 | 3,505 | 3,515 | 127,200 | 1,171.67 |
| 2021-06-09 | 3,595 | 3,645 | 3,510 | 3,595 | 192,700 | 1,198.33 |
| 2021-06-08 | 3,385 | 3,530 | 3,385 | 3,490 | 134,200 | 1,163.33 |
| 2021-06-07 | 3,180 | 3,345 | 3,145 | 3,325 | 122,600 | 1,108.33 |
| 2021-06-04 | 3,300 | 3,305 | 3,170 | 3,195 | 209,000 | 1,065 |
| 2021-06-03 | 3,280 | 3,520 | 3,275 | 3,405 | 257,100 | 1,135 |
| 2021-06-02 | 3,145 | 3,250 | 3,140 | 3,220 | 150,100 | 1,073.33 |
| 2021-06-01 | 3,180 | 3,190 | 3,080 | 3,145 | 128,700 | 1,048.33 |
| 2021-05-31 | 3,200 | 3,305 | 3,125 | 3,240 | 133,000 | 1,080 |
| 2021-05-28 | 3,170 | 3,220 | 3,070 | 3,140 | 146,400 | 1,046.67 |
| 2021-05-27 | 2,862 | 3,005 | 2,862 | 2,978 | 131,200 | 992.67 |
| 2021-05-26 | 2,927 | 2,930 | 2,840 | 2,849 | 105,600 | 949.67 |
| 2021-05-25 | 2,860 | 2,965 | 2,858 | 2,951 | 109,200 | 983.67 |
| 2021-05-24 | 2,770 | 2,864 | 2,734 | 2,858 | 76,000 | 952.67 |
| 2021-05-21 | 2,751 | 2,802 | 2,737 | 2,750 | 92,200 | 916.67 |
| 2021-05-20 | 2,650 | 2,775 | 2,642 | 2,751 | 106,300 | 917 |
| 2021-05-19 | 2,575 | 2,714 | 2,575 | 2,678 | 73,200 | 892.67 |
| 2021-05-18 | 2,585 | 2,650 | 2,537 | 2,638 | 61,300 | 879.33 |
| 2021-05-17 | 2,650 | 2,660 | 2,516 | 2,554 | 119,600 | 851.33 |
| 2021-05-14 | 2,500 | 2,661 | 2,481 | 2,638 | 136,300 | 879.33 |
| 2021-05-13 | 2,460 | 2,480 | 2,419 | 2,431 | 86,800 | 810.33 |
| 2021-05-12 | 2,470 | 2,514 | 2,406 | 2,469 | 109,700 | 823 |
| 2021-05-11 | 2,500 | 2,588 | 2,470 | 2,485 | 191,300 | 828.33 |
| 2021-05-10 | 2,471 | 2,471 | 2,404 | 2,411 | 78,600 | 803.67 |
| 2021-05-07 | 2,472 | 2,498 | 2,457 | 2,477 | 38,900 | 825.67 |
| 2021-05-06 | 2,528 | 2,528 | 2,453 | 2,453 | 64,600 | 817.67 |
| 2021-04-30 | 2,600 | 2,600 | 2,504 | 2,528 | 46,600 | 842.67 |
| 2021-04-28 | 2,576 | 2,635 | 2,549 | 2,593 | 91,000 | 864.33 |
| 2021-04-27 | 2,487 | 2,575 | 2,485 | 2,541 | 93,700 | 847 |
| 2021-04-26 | 2,469 | 2,494 | 2,455 | 2,461 | 41,200 | 820.33 |
| 2021-04-23 | 2,445 | 2,482 | 2,401 | 2,469 | 62,600 | 823 |
| 2021-04-22 | 2,411 | 2,437 | 2,405 | 2,426 | 52,800 | 808.67 |
| 2021-04-21 | 2,466 | 2,466 | 2,387 | 2,406 | 59,000 | 802 |
| 2021-04-20 | 2,500 | 2,500 | 2,455 | 2,466 | 58,200 | 822 |
| 2021-04-19 | 2,539 | 2,539 | 2,504 | 2,511 | 26,600 | 837 |
| 2021-04-16 | 2,521 | 2,534 | 2,515 | 2,518 | 35,200 | 839.33 |
| 2021-04-15 | 2,569 | 2,569 | 2,513 | 2,534 | 62,700 | 844.67 |
| 2021-04-14 | 2,580 | 2,583 | 2,534 | 2,575 | 44,900 | 858.33 |
| 2021-04-13 | 2,640 | 2,645 | 2,571 | 2,576 | 54,900 | 858.67 |
| 2021-04-12 | 2,710 | 2,711 | 2,634 | 2,638 | 47,000 | 879.33 |
| 2021-04-09 | 2,670 | 2,719 | 2,641 | 2,711 | 56,800 | 903.67 |
| 2021-04-08 | 2,753 | 2,758 | 2,614 | 2,628 | 106,400 | 876 |
| 2021-04-07 | 2,725 | 2,892 | 2,686 | 2,800 | 169,200 | 933.33 |
| 2021-04-06 | 2,616 | 2,709 | 2,558 | 2,678 | 85,100 | 892.67 |
| 2021-04-05 | 2,548 | 2,618 | 2,501 | 2,572 | 54,000 | 857.33 |
| 2021-04-02 | 2,520 | 2,590 | 2,478 | 2,523 | 49,500 | 841 |
| 2021-04-01 | 2,448 | 2,550 | 2,434 | 2,480 | 64,300 | 826.67 |
| 2021-03-31 | 2,427 | 2,464 | 2,413 | 2,413 | 41,800 | 804.33 |
| 2021-03-30 | 2,428 | 2,450 | 2,394 | 2,427 | 42,900 | 809 |
| 2021-03-29 | 2,466 | 2,466 | 2,421 | 2,433 | 44,700 | 811 |
| 2021-03-26 | 2,419 | 2,450 | 2,402 | 2,442 | 44,100 | 814 |
| 2021-03-25 | 2,462 | 2,512 | 2,405 | 2,419 | 59,800 | 806.33 |
| 2021-03-24 | 2,382 | 2,451 | 2,348 | 2,414 | 90,200 | 804.67 |
| 2021-03-23 | 2,460 | 2,460 | 2,383 | 2,385 | 47,400 | 795 |
| 2021-03-22 | 2,499 | 2,499 | 2,448 | 2,461 | 33,400 | 820.33 |
| 2021-03-19 | 2,500 | 2,519 | 2,472 | 2,486 | 45,200 | 828.67 |
| 2021-03-18 | 2,465 | 2,537 | 2,452 | 2,526 | 66,000 | 842 |
| 2021-03-17 | 2,420 | 2,488 | 2,420 | 2,438 | 74,400 | 812.67 |
| 2021-03-16 | 2,440 | 2,440 | 2,396 | 2,420 | 67,200 | 806.67 |
| 2021-03-15 | 2,416 | 2,450 | 2,403 | 2,440 | 58,900 | 813.33 |
| 2021-03-12 | 2,353 | 2,406 | 2,350 | 2,394 | 55,100 | 798 |
| 2021-03-11 | 2,378 | 2,379 | 2,344 | 2,373 | 38,300 | 791 |
| 2021-03-10 | 2,431 | 2,431 | 2,338 | 2,368 | 60,000 | 789.33 |
| 2021-03-09 | 2,430 | 2,440 | 2,370 | 2,397 | 58,600 | 799 |
| 2021-03-08 | 2,380 | 2,449 | 2,377 | 2,385 | 63,300 | 795 |
| 2021-03-05 | 2,449 | 2,449 | 2,351 | 2,378 | 61,100 | 792.67 |
| 2021-03-04 | 2,450 | 2,464 | 2,425 | 2,449 | 51,000 | 816.33 |
| 2021-03-03 | 2,474 | 2,487 | 2,409 | 2,428 | 51,000 | 809.33 |
| 2021-03-02 | 2,550 | 2,569 | 2,441 | 2,442 | 58,600 | 814 |
| 2021-03-01 | 2,451 | 2,523 | 2,398 | 2,509 | 91,600 | 836.33 |
| 2021-02-26 | 2,430 | 2,479 | 2,402 | 2,451 | 110,100 | 817 |
| 2021-02-25 | 2,375 | 2,448 | 2,355 | 2,433 | 102,000 | 811 |
| 2021-02-24 | 2,445 | 2,445 | 2,300 | 2,318 | 118,800 | 772.67 |
| 2021-02-22 | 2,376 | 2,463 | 2,376 | 2,432 | 72,400 | 810.67 |
| 2021-02-19 | 2,330 | 2,375 | 2,313 | 2,360 | 65,000 | 786.67 |
| 2021-02-18 | 2,433 | 2,433 | 2,330 | 2,340 | 77,500 | 780 |
| 2021-02-17 | 2,417 | 2,438 | 2,381 | 2,418 | 47,300 | 806 |
| 2021-02-16 | 2,373 | 2,427 | 2,353 | 2,394 | 82,900 | 798 |
| 2021-02-15 | 2,327 | 2,362 | 2,305 | 2,347 | 66,400 | 782.33 |
| 2021-02-12 | 2,313 | 2,313 | 2,236 | 2,300 | 116,400 | 766.67 |
| 2021-02-10 | 2,383 | 2,383 | 2,290 | 2,291 | 108,200 | 763.67 |
| 2021-02-09 | 2,487 | 2,487 | 2,330 | 2,360 | 123,900 | 786.67 |
| 2021-02-08 | 2,476 | 2,523 | 2,411 | 2,463 | 97,400 | 821 |
| 2021-02-05 | 2,522 | 2,537 | 2,486 | 2,523 | 48,500 | 841 |
| 2021-02-04 | 2,554 | 2,569 | 2,475 | 2,502 | 58,000 | 834 |
| 2021-02-03 | 2,571 | 2,608 | 2,525 | 2,527 | 60,000 | 842.33 |
| 2021-02-02 | 2,487 | 2,595 | 2,450 | 2,590 | 129,900 | 863.33 |
| 2021-02-01 | 2,380 | 2,464 | 2,380 | 2,450 | 75,700 | 816.67 |
| 2021-01-29 | 2,405 | 2,405 | 2,350 | 2,386 | 74,400 | 795.33 |
| 2021-01-28 | 2,359 | 2,399 | 2,330 | 2,382 | 142,100 | 794 |
| 2021-01-27 | 2,368 | 2,408 | 2,334 | 2,408 | 67,400 | 802.67 |
| 2021-01-26 | 2,386 | 2,388 | 2,316 | 2,362 | 102,700 | 787.33 |
| 2021-01-25 | 2,450 | 2,450 | 2,353 | 2,374 | 79,700 | 791.33 |
| 2021-01-22 | 2,437 | 2,448 | 2,383 | 2,427 | 69,200 | 809 |
| 2021-01-21 | 2,425 | 2,495 | 2,420 | 2,437 | 83,700 | 812.33 |
| 2021-01-20 | 2,460 | 2,471 | 2,401 | 2,425 | 78,800 | 808.33 |
| 2021-01-19 | 2,450 | 2,475 | 2,426 | 2,454 | 88,700 | 818 |
| 2021-01-18 | 2,408 | 2,449 | 2,361 | 2,447 | 64,000 | 815.67 |
| 2021-01-15 | 2,461 | 2,461 | 2,380 | 2,429 | 81,400 | 809.67 |
| 2021-01-14 | 2,547 | 2,558 | 2,408 | 2,437 | 146,400 | 812.33 |
| 2021-01-13 | 2,553 | 2,553 | 2,496 | 2,524 | 81,800 | 841.33 |
| 2021-01-12 | 2,527 | 2,566 | 2,500 | 2,557 | 122,300 | 852.33 |
| 2021-01-08 | 2,421 | 2,502 | 2,421 | 2,502 | 110,100 | 834 |
| 2021-01-07 | 2,452 | 2,509 | 2,395 | 2,401 | 197,300 | 800.33 |
| 2021-01-06 | 2,305 | 2,433 | 2,305 | 2,422 | 208,300 | 807.33 |
| 2021-01-05 | 2,282 | 2,289 | 2,234 | 2,283 | 57,900 | 761 |
| 2021-01-04 | 2,351 | 2,372 | 2,260 | 2,282 | 52,300 | 760.67 |
分割・併合履歴 ： [2022-08-30]1株→3株 [2019-03-27]1株→2株
