7353 KIYOラーニング(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 | 1,012 | 1,037 | 976 | 1,037 | 33,000 | 1,037 |
| 2021-12-29 | 999 | 1,037 | 987 | 1,014 | 50,900 | 1,014 |
| 2021-12-28 | 968 | 999 | 957 | 999 | 32,300 | 999 |
| 2021-12-27 | 1,024 | 1,024 | 953 | 954 | 41,600 | 954 |
| 2021-12-24 | 982 | 1,036 | 982 | 1,005 | 26,300 | 1,005 |
| 2021-12-23 | 1,010 | 1,018 | 983 | 996 | 47,800 | 996 |
| 2021-12-22 | 954 | 1,039 | 954 | 1,009 | 56,900 | 1,009 |
| 2021-12-21 | 923 | 958 | 891 | 946 | 44,700 | 946 |
| 2021-12-20 | 893 | 938 | 881 | 908 | 74,400 | 908 |
| 2021-12-17 | 929 | 940 | 885 | 895 | 108,000 | 895 |
| 2021-12-16 | 1,000 | 1,009 | 956 | 959 | 34,600 | 959 |
| 2021-12-15 | 935 | 1,003 | 922 | 980 | 66,300 | 980 |
| 2021-12-14 | 966 | 967 | 930 | 938 | 77,400 | 938 |
| 2021-12-13 | 1,003 | 1,003 | 950 | 966 | 83,800 | 966 |
| 2021-12-10 | 1,010 | 1,022 | 983 | 988 | 92,800 | 988 |
| 2021-12-09 | 1,056 | 1,070 | 1,024 | 1,040 | 58,200 | 1,040 |
| 2021-12-08 | 1,102 | 1,120 | 1,043 | 1,081 | 64,300 | 1,081 |
| 2021-12-07 | 1,043 | 1,089 | 1,043 | 1,072 | 79,200 | 1,072 |
| 2021-12-06 | 1,058 | 1,058 | 1,009 | 1,028 | 49,200 | 1,028 |
| 2021-12-03 | 1,079 | 1,100 | 1,041 | 1,069 | 70,300 | 1,069 |
| 2021-12-02 | 1,105 | 1,133 | 1,043 | 1,049 | 97,200 | 1,049 |
| 2021-12-01 | 1,180 | 1,185 | 1,102 | 1,135 | 58,900 | 1,135 |
| 2021-11-30 | 1,162 | 1,245 | 1,144 | 1,186 | 95,200 | 1,186 |
| 2021-11-29 | 1,203 | 1,246 | 1,155 | 1,179 | 140,300 | 1,179 |
| 2021-11-26 | 1,301 | 1,301 | 1,228 | 1,247 | 77,000 | 1,247 |
| 2021-11-25 | 1,377 | 1,398 | 1,288 | 1,309 | 110,900 | 1,309 |
| 2021-11-24 | 1,429 | 1,429 | 1,365 | 1,386 | 69,700 | 1,386 |
| 2021-11-22 | 1,486 | 1,486 | 1,404 | 1,457 | 42,400 | 1,457 |
| 2021-11-19 | 1,430 | 1,552 | 1,400 | 1,514 | 83,300 | 1,514 |
| 2021-11-18 | 1,587 | 1,587 | 1,408 | 1,451 | 129,600 | 1,451 |
| 2021-11-17 | 1,703 | 1,714 | 1,460 | 1,532 | 333,400 | 1,532 |
| 2021-11-16 | 1,527 | 1,700 | 1,488 | 1,700 | 246,800 | 1,700 |
| 2021-11-15 | 1,350 | 1,567 | 1,333 | 1,567 | 648,100 | 1,567 |
| 2021-11-12 | 1,208 | 1,268 | 1,162 | 1,267 | 79,600 | 1,267 |
| 2021-11-11 | 1,140 | 1,195 | 1,085 | 1,185 | 73,000 | 1,185 |
| 2021-11-10 | 1,212 | 1,222 | 1,125 | 1,131 | 107,000 | 1,131 |
| 2021-11-09 | 1,280 | 1,288 | 1,210 | 1,222 | 62,800 | 1,222 |
| 2021-11-08 | 1,342 | 1,384 | 1,281 | 1,281 | 55,400 | 1,281 |
| 2021-11-05 | 1,326 | 1,326 | 1,286 | 1,300 | 35,100 | 1,300 |
| 2021-11-04 | 1,290 | 1,334 | 1,275 | 1,313 | 55,500 | 1,313 |
| 2021-11-02 | 1,321 | 1,321 | 1,275 | 1,275 | 26,700 | 1,275 |
| 2021-11-01 | 1,293 | 1,336 | 1,270 | 1,314 | 41,000 | 1,314 |
| 2021-10-29 | 1,318 | 1,318 | 1,267 | 1,279 | 36,800 | 1,279 |
| 2021-10-28 | 1,311 | 1,330 | 1,297 | 1,321 | 17,900 | 1,321 |
| 2021-10-27 | 1,355 | 1,355 | 1,315 | 1,328 | 12,200 | 1,328 |
| 2021-10-26 | 1,300 | 1,349 | 1,295 | 1,339 | 26,800 | 1,339 |
| 2021-10-25 | 1,351 | 1,351 | 1,270 | 1,295 | 49,800 | 1,295 |
| 2021-10-22 | 1,372 | 1,410 | 1,362 | 1,375 | 45,800 | 1,375 |
| 2021-10-21 | 1,434 | 1,439 | 1,370 | 1,370 | 74,900 | 1,370 |
| 2021-10-20 | 1,359 | 1,496 | 1,351 | 1,482 | 80,100 | 1,482 |
| 2021-10-19 | 1,333 | 1,346 | 1,312 | 1,342 | 19,400 | 1,342 |
| 2021-10-18 | 1,321 | 1,362 | 1,268 | 1,330 | 77,000 | 1,330 |
| 2021-10-15 | 1,317 | 1,381 | 1,285 | 1,309 | 124,500 | 1,309 |
| 2021-10-14 | 1,264 | 1,291 | 1,264 | 1,281 | 13,400 | 1,281 |
| 2021-10-13 | 1,312 | 1,312 | 1,263 | 1,270 | 16,900 | 1,270 |
| 2021-10-12 | 1,315 | 1,325 | 1,308 | 1,312 | 9,300 | 1,312 |
| 2021-10-11 | 1,316 | 1,335 | 1,292 | 1,314 | 26,900 | 1,314 |
| 2021-10-08 | 1,308 | 1,331 | 1,282 | 1,314 | 15,200 | 1,314 |
| 2021-10-07 | 1,261 | 1,306 | 1,261 | 1,289 | 21,600 | 1,289 |
| 2021-10-06 | 1,295 | 1,321 | 1,258 | 1,271 | 35,200 | 1,271 |
| 2021-10-05 | 1,301 | 1,341 | 1,261 | 1,275 | 36,100 | 1,275 |
| 2021-10-04 | 1,386 | 1,428 | 1,321 | 1,335 | 32,200 | 1,335 |
| 2021-10-01 | 1,420 | 1,426 | 1,374 | 1,380 | 27,100 | 1,380 |
| 2021-09-30 | 1,508 | 1,510 | 1,427 | 1,427 | 10,200 | 1,427 |
| 2021-09-29 | 1,430 | 1,474 | 1,408 | 1,464 | 21,300 | 1,464 |
| 2021-09-28 | 1,500 | 1,500 | 1,425 | 1,433 | 17,300 | 1,433 |
| 2021-09-27 | 1,462 | 1,545 | 1,461 | 1,475 | 38,400 | 1,475 |
| 2021-09-24 | 1,420 | 1,492 | 1,392 | 1,469 | 38,700 | 1,469 |
| 2021-09-22 | 1,355 | 1,409 | 1,330 | 1,366 | 36,400 | 1,366 |
| 2021-09-21 | 1,340 | 1,390 | 1,251 | 1,366 | 85,500 | 1,366 |
| 2021-09-17 | 1,424 | 1,460 | 1,404 | 1,407 | 46,100 | 1,407 |
| 2021-09-16 | 1,505 | 1,505 | 1,432 | 1,432 | 25,800 | 1,432 |
| 2021-09-15 | 1,528 | 1,551 | 1,478 | 1,531 | 21,600 | 1,531 |
| 2021-09-14 | 1,469 | 1,552 | 1,441 | 1,552 | 46,100 | 1,552 |
| 2021-09-13 | 1,400 | 1,455 | 1,395 | 1,454 | 31,000 | 1,454 |
| 2021-09-10 | 1,421 | 1,437 | 1,400 | 1,408 | 26,200 | 1,408 |
| 2021-09-09 | 1,439 | 1,460 | 1,388 | 1,404 | 86,500 | 1,404 |
| 2021-09-08 | 1,479 | 1,499 | 1,447 | 1,459 | 39,600 | 1,459 |
| 2021-09-07 | 1,495 | 1,510 | 1,470 | 1,487 | 18,900 | 1,487 |
| 2021-09-06 | 1,482 | 1,513 | 1,430 | 1,490 | 46,600 | 1,490 |
| 2021-09-03 | 1,469 | 1,587 | 1,406 | 1,498 | 118,700 | 1,498 |
| 2021-09-02 | 1,524 | 1,530 | 1,439 | 1,458 | 30,900 | 1,458 |
| 2021-09-01 | 1,509 | 1,579 | 1,490 | 1,530 | 45,100 | 1,530 |
| 2021-08-31 | 1,466 | 1,537 | 1,446 | 1,522 | 60,000 | 1,522 |
| 2021-08-30 | 1,573 | 1,613 | 1,454 | 1,506 | 119,900 | 1,506 |
| 2021-08-27 | 1,676 | 1,676 | 1,526 | 1,566 | 178,800 | 1,566 |
| 2021-08-26 | 1,505 | 1,689 | 1,482 | 1,680 | 203,900 | 1,680 |
| 2021-08-25 | 1,434 | 1,632 | 1,377 | 1,527 | 314,100 | 1,527 |
| 2021-08-24 | 1,300 | 1,491 | 1,293 | 1,420 | 128,400 | 1,420 |
| 2021-08-23 | 1,300 | 1,379 | 1,283 | 1,320 | 53,700 | 1,320 |
| 2021-08-20 | 1,300 | 1,343 | 1,239 | 1,300 | 56,500 | 1,300 |
| 2021-08-19 | 1,266 | 1,396 | 1,266 | 1,322 | 54,400 | 1,322 |
| 2021-08-18 | 1,269 | 1,328 | 1,231 | 1,295 | 74,900 | 1,295 |
| 2021-08-17 | 1,283 | 1,324 | 1,209 | 1,239 | 124,300 | 1,239 |
| 2021-08-16 | 1,455 | 1,456 | 1,285 | 1,285 | 269,500 | 1,285 |
| 2021-08-13 | 1,685 | 1,707 | 1,628 | 1,685 | 24,100 | 1,685 |
| 2021-08-12 | 1,704 | 1,715 | 1,676 | 1,685 | 12,300 | 1,685 |
| 2021-08-11 | 1,700 | 1,728 | 1,686 | 1,708 | 32,400 | 1,708 |
| 2021-08-10 | 1,670 | 1,709 | 1,634 | 1,700 | 41,400 | 1,700 |
| 2021-08-06 | 1,734 | 1,734 | 1,616 | 1,630 | 26,200 | 1,630 |
| 2021-08-05 | 1,808 | 1,836 | 1,681 | 1,711 | 39,600 | 1,711 |
| 2021-08-04 | 1,844 | 1,844 | 1,782 | 1,809 | 26,000 | 1,809 |
| 2021-08-03 | 1,809 | 1,841 | 1,756 | 1,789 | 33,200 | 1,789 |
| 2021-08-02 | 1,725 | 1,821 | 1,701 | 1,821 | 40,100 | 1,821 |
| 2021-07-30 | 1,688 | 1,732 | 1,666 | 1,724 | 26,900 | 1,724 |
| 2021-07-29 | 1,642 | 1,780 | 1,642 | 1,731 | 52,000 | 1,731 |
| 2021-07-28 | 1,703 | 1,710 | 1,592 | 1,602 | 75,200 | 1,602 |
| 2021-07-27 | 1,717 | 1,735 | 1,701 | 1,701 | 54,100 | 1,701 |
| 2021-07-26 | 1,741 | 1,750 | 1,701 | 1,726 | 11,400 | 1,726 |
| 2021-07-21 | 1,732 | 1,760 | 1,701 | 1,701 | 21,800 | 1,701 |
| 2021-07-20 | 1,731 | 1,744 | 1,700 | 1,729 | 33,700 | 1,729 |
| 2021-07-19 | 1,730 | 1,782 | 1,686 | 1,731 | 72,000 | 1,731 |
| 2021-07-16 | 1,762 | 1,775 | 1,738 | 1,770 | 47,800 | 1,770 |
| 2021-07-15 | 1,834 | 1,872 | 1,774 | 1,782 | 37,500 | 1,782 |
| 2021-07-14 | 1,829 | 1,870 | 1,829 | 1,834 | 18,500 | 1,834 |
| 2021-07-13 | 1,821 | 1,864 | 1,813 | 1,847 | 27,400 | 1,847 |
| 2021-07-12 | 1,732 | 1,834 | 1,732 | 1,817 | 20,300 | 1,817 |
| 2021-07-09 | 1,732 | 1,789 | 1,661 | 1,754 | 83,100 | 1,754 |
| 2021-07-08 | 1,830 | 1,838 | 1,732 | 1,772 | 40,100 | 1,772 |
| 2021-07-07 | 1,828 | 1,850 | 1,787 | 1,830 | 20,600 | 1,830 |
| 2021-07-06 | 1,808 | 1,857 | 1,792 | 1,850 | 33,200 | 1,850 |
| 2021-07-05 | 1,901 | 1,904 | 1,808 | 1,808 | 78,600 | 1,808 |
| 2021-07-02 | 1,950 | 1,966 | 1,910 | 1,933 | 29,400 | 1,933 |
| 2021-07-01 | 2,039 | 2,051 | 1,932 | 1,950 | 61,000 | 1,950 |
| 2021-06-30 | 1,972 | 2,039 | 1,950 | 2,027 | 60,300 | 2,027 |
| 2021-06-29 | 1,910 | 2,064 | 1,910 | 1,972 | 47,900 | 1,972 |
| 2021-06-28 | 5,870 | 5,910 | 5,720 | 5,720 | 16,600 | 1,906.67 |
| 2021-06-25 | 5,670 | 5,910 | 5,640 | 5,910 | 19,900 | 1,970 |
| 2021-06-24 | 5,870 | 5,920 | 5,680 | 5,770 | 19,200 | 1,923.33 |
| 2021-06-23 | 6,210 | 6,210 | 5,860 | 5,870 | 27,300 | 1,956.67 |
| 2021-06-22 | 6,140 | 6,290 | 6,100 | 6,190 | 16,600 | 2,063.33 |
| 2021-06-21 | 6,220 | 6,230 | 5,950 | 6,070 | 27,200 | 2,023.33 |
| 2021-06-18 | 6,660 | 6,680 | 6,380 | 6,420 | 27,800 | 2,140 |
| 2021-06-17 | 6,970 | 6,970 | 6,530 | 6,660 | 26,200 | 2,220 |
| 2021-06-16 | 7,160 | 7,200 | 6,900 | 6,970 | 17,800 | 2,323.33 |
| 2021-06-15 | 7,180 | 7,370 | 7,110 | 7,230 | 21,700 | 2,410 |
| 2021-06-14 | 7,000 | 7,290 | 6,990 | 7,130 | 17,800 | 2,376.67 |
| 2021-06-11 | 7,280 | 7,280 | 6,990 | 7,000 | 30,600 | 2,333.33 |
| 2021-06-10 | 7,400 | 7,480 | 6,940 | 7,110 | 48,800 | 2,370 |
| 2021-06-09 | 7,220 | 7,480 | 7,180 | 7,400 | 65,700 | 2,466.67 |
| 2021-06-08 | 6,670 | 7,010 | 6,640 | 6,940 | 33,200 | 2,313.33 |
| 2021-06-07 | 6,350 | 6,660 | 6,350 | 6,540 | 19,600 | 2,180 |
| 2021-06-04 | 6,390 | 6,450 | 6,340 | 6,350 | 12,700 | 2,116.67 |
| 2021-06-03 | 6,480 | 6,570 | 6,390 | 6,440 | 16,300 | 2,146.67 |
| 2021-06-02 | 6,440 | 6,630 | 6,390 | 6,510 | 16,100 | 2,170 |
| 2021-06-01 | 6,600 | 6,670 | 6,460 | 6,480 | 13,700 | 2,160 |
| 2021-05-31 | 6,680 | 6,810 | 6,610 | 6,660 | 13,500 | 2,220 |
| 2021-05-28 | 6,920 | 6,970 | 6,660 | 6,660 | 40,300 | 2,220 |
| 2021-05-27 | 6,930 | 7,130 | 6,810 | 6,890 | 22,500 | 2,296.67 |
| 2021-05-26 | 6,910 | 7,070 | 6,760 | 6,930 | 21,700 | 2,310 |
| 2021-05-25 | 7,000 | 7,100 | 6,750 | 6,820 | 31,700 | 2,273.33 |
| 2021-05-24 | 7,150 | 7,150 | 6,920 | 7,020 | 12,900 | 2,340 |
| 2021-05-21 | 7,350 | 7,420 | 7,180 | 7,200 | 22,300 | 2,400 |
| 2021-05-20 | 7,350 | 7,670 | 7,240 | 7,240 | 27,400 | 2,413.33 |
| 2021-05-19 | 7,250 | 7,500 | 7,250 | 7,490 | 16,400 | 2,496.67 |
| 2021-05-18 | 7,580 | 7,660 | 7,240 | 7,550 | 29,800 | 2,516.67 |
| 2021-05-17 | 7,500 | 8,590 | 7,460 | 7,860 | 127,400 | 2,620 |
| 2021-05-14 | 7,270 | 7,340 | 6,970 | 7,220 | 23,700 | 2,406.67 |
| 2021-05-13 | 7,340 | 7,450 | 7,260 | 7,290 | 18,400 | 2,430 |
| 2021-05-12 | 7,770 | 7,840 | 7,470 | 7,670 | 7,900 | 2,556.67 |
| 2021-05-11 | 8,050 | 8,110 | 7,630 | 7,780 | 10,200 | 2,593.33 |
| 2021-05-10 | 8,110 | 8,270 | 7,880 | 8,200 | 8,900 | 2,733.33 |
| 2021-05-07 | 8,150 | 8,260 | 7,940 | 8,000 | 9,500 | 2,666.67 |
| 2021-05-06 | 8,160 | 8,250 | 7,700 | 8,030 | 47,600 | 2,676.67 |
| 2021-04-30 | 8,850 | 8,850 | 8,220 | 8,310 | 20,200 | 2,770 |
| 2021-04-28 | 9,100 | 9,190 | 8,880 | 8,950 | 10,400 | 2,983.33 |
| 2021-04-27 | 9,300 | 9,370 | 9,020 | 9,100 | 9,400 | 3,033.33 |
| 2021-04-26 | 9,290 | 9,550 | 9,290 | 9,380 | 3,000 | 3,126.67 |
| 2021-04-23 | 9,520 | 9,670 | 9,300 | 9,410 | 11,900 | 3,136.67 |
| 2021-04-22 | 9,360 | 9,650 | 9,070 | 9,470 | 26,900 | 3,156.67 |
| 2021-04-21 | 9,400 | 9,530 | 9,050 | 9,300 | 28,700 | 3,100 |
| 2021-04-20 | 9,620 | 9,760 | 9,560 | 9,610 | 18,600 | 3,203.33 |
| 2021-04-19 | 9,770 | 9,870 | 9,650 | 9,820 | 14,800 | 3,273.33 |
| 2021-04-16 | 9,630 | 9,950 | 9,630 | 9,920 | 15,800 | 3,306.67 |
| 2021-04-15 | 9,600 | 9,780 | 9,580 | 9,780 | 12,500 | 3,260 |
| 2021-04-14 | 9,860 | 10,080 | 9,650 | 9,840 | 18,000 | 3,280 |
| 2021-04-13 | 10,100 | 10,100 | 9,850 | 9,950 | 7,700 | 3,316.67 |
| 2021-04-12 | 10,070 | 10,100 | 9,870 | 10,100 | 5,900 | 3,366.67 |
| 2021-04-09 | 10,030 | 10,200 | 9,950 | 10,070 | 9,300 | 3,356.67 |
| 2021-04-08 | 9,970 | 10,070 | 9,930 | 10,030 | 9,800 | 3,343.33 |
| 2021-04-07 | 9,790 | 10,140 | 9,620 | 10,110 | 22,900 | 3,370 |
| 2021-04-06 | 10,200 | 10,350 | 9,810 | 9,850 | 36,100 | 3,283.33 |
| 2021-04-05 | 10,150 | 10,630 | 10,010 | 10,400 | 49,000 | 3,466.67 |
| 2021-04-02 | 10,110 | 10,140 | 9,880 | 9,970 | 28,400 | 3,323.33 |
| 2021-04-01 | 10,290 | 10,290 | 9,850 | 9,960 | 30,200 | 3,320 |
| 2021-03-31 | 9,990 | 10,380 | 9,870 | 10,160 | 29,600 | 3,386.67 |
| 2021-03-30 | 10,000 | 10,300 | 9,800 | 9,870 | 44,900 | 3,290 |
| 2021-03-29 | 9,510 | 10,020 | 9,450 | 9,880 | 69,300 | 3,293.33 |
| 2021-03-26 | 9,510 | 9,840 | 9,120 | 9,360 | 65,600 | 3,120 |
| 2021-03-25 | 8,850 | 9,550 | 8,520 | 9,510 | 63,800 | 3,170 |
| 2021-03-24 | 8,200 | 8,900 | 8,190 | 8,710 | 39,300 | 2,903.33 |
| 2021-03-23 | 8,330 | 8,540 | 8,320 | 8,420 | 11,400 | 2,806.67 |
| 2021-03-22 | 8,360 | 8,360 | 8,070 | 8,220 | 15,700 | 2,740 |
| 2021-03-19 | 8,500 | 8,640 | 8,210 | 8,360 | 55,300 | 2,786.67 |
| 2021-03-18 | 8,400 | 8,830 | 8,200 | 8,800 | 52,700 | 2,933.33 |
| 2021-03-17 | 7,990 | 8,630 | 7,990 | 8,150 | 74,600 | 2,716.67 |
| 2021-03-16 | 7,450 | 7,880 | 7,440 | 7,800 | 23,600 | 2,600 |
| 2021-03-15 | 7,220 | 7,580 | 7,080 | 7,400 | 22,300 | 2,466.67 |
| 2021-03-12 | 7,320 | 7,500 | 7,190 | 7,250 | 21,200 | 2,416.67 |
| 2021-03-11 | 7,300 | 7,600 | 7,090 | 7,250 | 37,400 | 2,416.67 |
| 2021-03-10 | 7,310 | 8,000 | 7,230 | 7,280 | 77,400 | 2,426.67 |
| 2021-03-09 | 6,730 | 7,420 | 6,600 | 7,300 | 39,900 | 2,433.33 |
| 2021-03-08 | 6,870 | 7,340 | 6,600 | 6,630 | 41,000 | 2,210 |
| 2021-03-05 | 6,410 | 6,710 | 6,290 | 6,670 | 33,500 | 2,223.33 |
| 2021-03-04 | 6,710 | 6,770 | 6,320 | 6,500 | 54,800 | 2,166.67 |
| 2021-03-03 | 6,940 | 7,640 | 6,770 | 6,910 | 125,700 | 2,303.33 |
| 2021-03-02 | 7,230 | 7,230 | 6,640 | 6,690 | 44,300 | 2,230 |
| 2021-03-01 | 7,390 | 7,400 | 7,160 | 7,160 | 13,600 | 2,386.67 |
| 2021-02-26 | 7,140 | 7,530 | 6,990 | 7,390 | 31,000 | 2,463.33 |
| 2021-02-25 | 7,690 | 7,690 | 7,290 | 7,350 | 18,500 | 2,450 |
| 2021-02-24 | 8,240 | 8,240 | 7,550 | 7,580 | 33,000 | 2,526.67 |
| 2021-02-22 | 8,240 | 8,390 | 8,150 | 8,240 | 19,200 | 2,746.67 |
| 2021-02-19 | 8,550 | 8,550 | 7,880 | 8,130 | 82,100 | 2,710 |
| 2021-02-18 | 8,830 | 9,030 | 8,390 | 8,560 | 53,400 | 2,853.33 |
| 2021-02-17 | 8,960 | 9,030 | 8,800 | 8,830 | 25,500 | 2,943.33 |
| 2021-02-16 | 9,250 | 9,600 | 8,860 | 8,960 | 63,800 | 2,986.67 |
| 2021-02-15 | 8,910 | 9,810 | 8,660 | 9,340 | 110,200 | 3,113.33 |
| 2021-02-12 | 9,980 | 10,150 | 9,680 | 9,880 | 53,300 | 3,293.33 |
| 2021-02-10 | 9,800 | 10,100 | 9,800 | 9,900 | 31,100 | 3,300 |
| 2021-02-09 | 9,490 | 9,880 | 9,290 | 9,860 | 47,400 | 3,286.67 |
| 2021-02-08 | 9,960 | 9,960 | 9,410 | 9,600 | 54,900 | 3,200 |
| 2021-02-05 | 10,050 | 10,200 | 9,720 | 10,020 | 41,300 | 3,340 |
| 2021-02-04 | 9,890 | 10,220 | 9,660 | 10,050 | 40,100 | 3,350 |
| 2021-02-03 | 9,750 | 10,170 | 9,550 | 9,740 | 58,000 | 3,246.67 |
| 2021-02-02 | 9,090 | 9,850 | 9,060 | 9,690 | 50,600 | 3,230 |
| 2021-02-01 | 8,900 | 9,220 | 8,870 | 9,090 | 23,200 | 3,030 |
| 2021-01-29 | 9,060 | 9,160 | 8,750 | 9,050 | 23,700 | 3,016.67 |
| 2021-01-28 | 9,000 | 9,210 | 8,840 | 8,910 | 33,400 | 2,970 |
| 2021-01-27 | 9,280 | 9,370 | 9,180 | 9,300 | 15,000 | 3,100 |
| 2021-01-26 | 9,870 | 9,880 | 9,240 | 9,250 | 46,200 | 3,083.33 |
| 2021-01-25 | 9,850 | 10,080 | 9,700 | 9,790 | 34,700 | 3,263.33 |
| 2021-01-22 | 9,410 | 10,090 | 9,400 | 9,720 | 66,000 | 3,240 |
| 2021-01-21 | 9,330 | 9,540 | 9,180 | 9,540 | 41,400 | 3,180 |
| 2021-01-20 | 9,280 | 9,400 | 9,080 | 9,240 | 28,800 | 3,080 |
| 2021-01-19 | 9,560 | 9,600 | 9,190 | 9,290 | 39,300 | 3,096.67 |
| 2021-01-18 | 9,410 | 9,880 | 9,410 | 9,500 | 21,600 | 3,166.67 |
| 2021-01-15 | 9,300 | 9,630 | 9,100 | 9,550 | 39,500 | 3,183.33 |
| 2021-01-14 | 9,300 | 9,700 | 9,150 | 9,150 | 36,200 | 3,050 |
| 2021-01-13 | 9,150 | 9,400 | 9,120 | 9,300 | 28,400 | 3,100 |
| 2021-01-12 | 9,500 | 9,540 | 9,060 | 9,100 | 44,000 | 3,033.33 |
| 2021-01-08 | 9,830 | 9,950 | 9,620 | 9,650 | 26,400 | 3,216.67 |
| 2021-01-07 | 9,870 | 9,990 | 9,640 | 9,820 | 24,300 | 3,273.33 |
| 2021-01-06 | 10,000 | 10,150 | 9,750 | 9,780 | 36,200 | 3,260 |
| 2021-01-05 | 10,210 | 10,340 | 9,840 | 10,100 | 56,400 | 3,366.67 |
| 2021-01-04 | 9,880 | 10,690 | 9,570 | 10,510 | 72,700 | 3,503.33 |
分割・併合履歴 ： [2021-06-29]1株→3株
