7683 (株)ダブルエー 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 | 3,185 | 3,200 | 3,170 | 3,200 | 1,600 | 1,600 |
| 2021-12-29 | 3,110 | 3,180 | 3,110 | 3,150 | 1,600 | 1,575 |
| 2021-12-28 | 3,090 | 3,190 | 3,090 | 3,165 | 6,100 | 1,582.50 |
| 2021-12-27 | 3,140 | 3,140 | 3,080 | 3,085 | 2,600 | 1,542.50 |
| 2021-12-24 | 3,020 | 3,145 | 3,020 | 3,115 | 6,000 | 1,557.50 |
| 2021-12-23 | 3,045 | 3,045 | 3,000 | 3,015 | 3,100 | 1,507.50 |
| 2021-12-22 | 2,951 | 3,035 | 2,951 | 3,010 | 5,600 | 1,505 |
| 2021-12-21 | 2,942 | 2,969 | 2,911 | 2,951 | 8,100 | 1,475.50 |
| 2021-12-20 | 2,980 | 2,981 | 2,881 | 2,905 | 16,700 | 1,452.50 |
| 2021-12-17 | 3,100 | 3,100 | 2,975 | 3,000 | 17,000 | 1,500 |
| 2021-12-16 | 3,250 | 3,250 | 3,000 | 3,150 | 28,500 | 1,575 |
| 2021-12-15 | 3,130 | 3,300 | 3,115 | 3,245 | 15,300 | 1,622.50 |
| 2021-12-14 | 3,115 | 3,165 | 3,090 | 3,130 | 6,300 | 1,565 |
| 2021-12-13 | 3,230 | 3,230 | 3,150 | 3,185 | 8,700 | 1,592.50 |
| 2021-12-10 | 3,210 | 3,260 | 3,185 | 3,240 | 4,800 | 1,620 |
| 2021-12-09 | 3,190 | 3,205 | 3,190 | 3,205 | 1,300 | 1,602.50 |
| 2021-12-08 | 3,250 | 3,250 | 3,170 | 3,170 | 4,000 | 1,585 |
| 2021-12-07 | 3,115 | 3,305 | 3,115 | 3,260 | 7,500 | 1,630 |
| 2021-12-06 | 3,095 | 3,115 | 3,080 | 3,100 | 2,200 | 1,550 |
| 2021-12-03 | 3,010 | 3,125 | 2,990 | 3,095 | 9,400 | 1,547.50 |
| 2021-12-02 | 2,996 | 3,150 | 2,976 | 3,010 | 9,700 | 1,505 |
| 2021-12-01 | 2,997 | 3,060 | 2,903 | 3,010 | 34,800 | 1,505 |
| 2021-11-30 | 2,949 | 2,988 | 2,914 | 2,988 | 31,300 | 1,494 |
| 2021-11-29 | 2,960 | 2,970 | 2,868 | 2,868 | 26,100 | 1,434 |
| 2021-11-26 | 3,040 | 3,085 | 2,982 | 3,025 | 20,100 | 1,512.50 |
| 2021-11-25 | 3,085 | 3,085 | 3,035 | 3,040 | 10,200 | 1,520 |
| 2021-11-24 | 3,130 | 3,130 | 3,070 | 3,095 | 9,200 | 1,547.50 |
| 2021-11-22 | 3,125 | 3,155 | 3,125 | 3,145 | 2,700 | 1,572.50 |
| 2021-11-19 | 3,145 | 3,160 | 3,100 | 3,115 | 13,400 | 1,557.50 |
| 2021-11-18 | 3,140 | 3,190 | 3,125 | 3,180 | 6,300 | 1,590 |
| 2021-11-17 | 3,130 | 3,185 | 3,125 | 3,140 | 4,000 | 1,570 |
| 2021-11-16 | 3,185 | 3,195 | 3,120 | 3,135 | 8,300 | 1,567.50 |
| 2021-11-15 | 3,120 | 3,160 | 3,120 | 3,140 | 7,200 | 1,570 |
| 2021-11-12 | 3,120 | 3,145 | 3,110 | 3,120 | 30,500 | 1,560 |
| 2021-11-11 | 3,110 | 3,155 | 3,110 | 3,130 | 5,400 | 1,565 |
| 2021-11-10 | 3,155 | 3,180 | 3,100 | 3,105 | 11,400 | 1,552.50 |
| 2021-11-09 | 3,180 | 3,190 | 3,165 | 3,165 | 2,700 | 1,582.50 |
| 2021-11-08 | 3,240 | 3,250 | 3,180 | 3,180 | 5,200 | 1,590 |
| 2021-11-05 | 3,200 | 3,260 | 3,190 | 3,225 | 4,400 | 1,612.50 |
| 2021-11-04 | 3,225 | 3,245 | 3,175 | 3,190 | 6,800 | 1,595 |
| 2021-11-02 | 3,265 | 3,300 | 3,215 | 3,220 | 3,800 | 1,610 |
| 2021-11-01 | 3,245 | 3,295 | 3,240 | 3,245 | 2,100 | 1,622.50 |
| 2021-10-29 | 3,260 | 3,265 | 3,200 | 3,260 | 5,700 | 1,630 |
| 2021-10-28 | 3,265 | 3,280 | 3,215 | 3,260 | 4,200 | 1,630 |
| 2021-10-27 | 3,260 | 3,265 | 3,250 | 3,265 | 3,400 | 1,632.50 |
| 2021-10-26 | 3,245 | 3,300 | 3,245 | 3,260 | 4,300 | 1,630 |
| 2021-10-25 | 3,260 | 3,260 | 3,240 | 3,240 | 1,400 | 1,620 |
| 2021-10-22 | 3,270 | 3,275 | 3,250 | 3,260 | 1,500 | 1,630 |
| 2021-10-21 | 3,290 | 3,300 | 3,280 | 3,285 | 4,200 | 1,642.50 |
| 2021-10-20 | 3,325 | 3,335 | 3,290 | 3,290 | 1,600 | 1,645 |
| 2021-10-19 | 3,330 | 3,345 | 3,305 | 3,325 | 2,700 | 1,662.50 |
| 2021-10-18 | 3,335 | 3,340 | 3,330 | 3,335 | 1,700 | 1,667.50 |
| 2021-10-15 | 3,280 | 3,370 | 3,280 | 3,315 | 4,500 | 1,657.50 |
| 2021-10-14 | 3,300 | 3,310 | 3,250 | 3,265 | 3,500 | 1,632.50 |
| 2021-10-13 | 3,325 | 3,325 | 3,300 | 3,305 | 800 | 1,652.50 |
| 2021-10-12 | 3,350 | 3,390 | 3,300 | 3,325 | 2,700 | 1,662.50 |
| 2021-10-11 | 3,290 | 3,385 | 3,290 | 3,350 | 4,300 | 1,675 |
| 2021-10-08 | 3,290 | 3,300 | 3,250 | 3,250 | 4,300 | 1,625 |
| 2021-10-07 | 3,280 | 3,310 | 3,270 | 3,275 | 3,700 | 1,637.50 |
| 2021-10-06 | 3,335 | 3,335 | 3,270 | 3,295 | 2,400 | 1,647.50 |
| 2021-10-05 | 3,290 | 3,340 | 3,245 | 3,315 | 3,600 | 1,657.50 |
| 2021-10-04 | 3,380 | 3,395 | 3,230 | 3,300 | 23,100 | 1,650 |
| 2021-10-01 | 3,415 | 3,430 | 3,300 | 3,315 | 8,000 | 1,657.50 |
| 2021-09-30 | 3,375 | 3,475 | 3,350 | 3,360 | 5,400 | 1,680 |
| 2021-09-29 | 3,335 | 3,395 | 3,305 | 3,375 | 11,400 | 1,687.50 |
| 2021-09-28 | 3,420 | 3,420 | 3,305 | 3,375 | 8,000 | 1,687.50 |
| 2021-09-27 | 3,455 | 3,510 | 3,420 | 3,420 | 6,800 | 1,710 |
| 2021-09-24 | 3,640 | 3,640 | 3,460 | 3,495 | 11,200 | 1,747.50 |
| 2021-09-22 | 3,620 | 3,620 | 3,460 | 3,520 | 10,700 | 1,760 |
| 2021-09-21 | 3,430 | 3,665 | 3,380 | 3,625 | 15,700 | 1,812.50 |
| 2021-09-17 | 3,345 | 3,500 | 3,270 | 3,500 | 24,200 | 1,750 |
| 2021-09-16 | 3,195 | 3,365 | 3,170 | 3,230 | 32,700 | 1,615 |
| 2021-09-15 | 3,295 | 3,465 | 3,135 | 3,135 | 88,800 | 1,567.50 |
| 2021-09-14 | 2,986 | 2,999 | 2,946 | 2,962 | 16,100 | 1,481 |
| 2021-09-13 | 2,930 | 2,954 | 2,919 | 2,936 | 4,200 | 1,468 |
| 2021-09-10 | 2,934 | 2,939 | 2,915 | 2,927 | 4,400 | 1,463.50 |
| 2021-09-09 | 2,938 | 2,938 | 2,908 | 2,934 | 3,500 | 1,467 |
| 2021-09-08 | 2,937 | 2,939 | 2,905 | 2,917 | 3,800 | 1,458.50 |
| 2021-09-07 | 2,927 | 2,945 | 2,919 | 2,920 | 3,300 | 1,460 |
| 2021-09-06 | 2,955 | 2,955 | 2,912 | 2,915 | 3,300 | 1,457.50 |
| 2021-09-03 | 2,940 | 2,957 | 2,928 | 2,943 | 2,100 | 1,471.50 |
| 2021-09-02 | 2,980 | 2,980 | 2,925 | 2,925 | 6,600 | 1,462.50 |
| 2021-09-01 | 2,960 | 2,968 | 2,937 | 2,947 | 3,900 | 1,473.50 |
| 2021-08-31 | 2,965 | 2,965 | 2,920 | 2,941 | 1,800 | 1,470.50 |
| 2021-08-30 | 2,948 | 2,956 | 2,920 | 2,949 | 2,600 | 1,474.50 |
| 2021-08-27 | 2,932 | 2,938 | 2,901 | 2,905 | 2,200 | 1,452.50 |
| 2021-08-26 | 2,870 | 2,908 | 2,870 | 2,908 | 1,400 | 1,454 |
| 2021-08-25 | 2,865 | 2,893 | 2,852 | 2,865 | 2,100 | 1,432.50 |
| 2021-08-24 | 2,858 | 2,870 | 2,842 | 2,850 | 1,200 | 1,425 |
| 2021-08-23 | 2,875 | 2,875 | 2,826 | 2,856 | 5,800 | 1,428 |
| 2021-08-20 | 2,863 | 2,884 | 2,860 | 2,860 | 1,900 | 1,430 |
| 2021-08-19 | 2,858 | 2,885 | 2,856 | 2,875 | 1,700 | 1,437.50 |
| 2021-08-18 | 2,865 | 2,896 | 2,854 | 2,862 | 2,000 | 1,431 |
| 2021-08-17 | 2,923 | 2,923 | 2,849 | 2,869 | 4,300 | 1,434.50 |
| 2021-08-16 | 2,890 | 2,917 | 2,880 | 2,886 | 2,200 | 1,443 |
| 2021-08-13 | 2,917 | 2,930 | 2,890 | 2,915 | 3,900 | 1,457.50 |
| 2021-08-12 | 2,890 | 2,933 | 2,881 | 2,930 | 2,800 | 1,465 |
| 2021-08-11 | 2,840 | 2,890 | 2,837 | 2,890 | 3,100 | 1,445 |
| 2021-08-10 | 2,849 | 2,859 | 2,839 | 2,846 | 2,300 | 1,423 |
| 2021-08-06 | 2,860 | 2,870 | 2,828 | 2,860 | 2,500 | 1,430 |
| 2021-08-05 | 2,862 | 2,862 | 2,860 | 2,860 | 1,200 | 1,430 |
| 2021-08-04 | 2,854 | 2,863 | 2,854 | 2,862 | 1,700 | 1,431 |
| 2021-08-03 | 2,860 | 2,860 | 2,826 | 2,854 | 9,200 | 1,427 |
| 2021-08-02 | 2,860 | 2,862 | 2,848 | 2,860 | 2,900 | 1,430 |
| 2021-07-30 | 2,850 | 2,861 | 2,840 | 2,860 | 1,200 | 1,430 |
| 2021-07-29 | 2,871 | 2,888 | 2,848 | 2,855 | 1,800 | 1,427.50 |
| 2021-07-28 | 2,889 | 2,890 | 2,844 | 2,871 | 6,500 | 1,435.50 |
| 2021-07-27 | 2,900 | 2,900 | 2,882 | 2,892 | 1,300 | 1,446 |
| 2021-07-26 | 2,871 | 2,938 | 2,870 | 2,925 | 2,700 | 1,462.50 |
| 2021-07-21 | 2,923 | 2,923 | 2,857 | 2,871 | 12,900 | 1,435.50 |
| 2021-07-20 | 2,934 | 2,969 | 2,906 | 2,923 | 4,300 | 1,461.50 |
| 2021-07-19 | 2,970 | 2,990 | 2,962 | 2,978 | 3,500 | 1,489 |
| 2021-07-16 | 2,989 | 2,990 | 2,989 | 2,990 | 600 | 1,495 |
| 2021-07-15 | 2,985 | 2,993 | 2,985 | 2,993 | 200 | 1,496.50 |
| 2021-07-14 | 2,963 | 2,998 | 2,963 | 2,985 | 1,600 | 1,492.50 |
| 2021-07-13 | 2,973 | 3,000 | 2,963 | 2,964 | 11,200 | 1,482 |
| 2021-07-12 | 2,985 | 3,015 | 2,971 | 2,973 | 4,900 | 1,486.50 |
| 2021-07-09 | 3,020 | 3,020 | 2,940 | 2,985 | 14,200 | 1,492.50 |
| 2021-07-08 | 3,055 | 3,055 | 3,020 | 3,020 | 2,500 | 1,510 |
| 2021-07-07 | 3,065 | 3,090 | 3,050 | 3,055 | 2,800 | 1,527.50 |
| 2021-07-06 | 3,055 | 3,100 | 3,050 | 3,065 | 2,100 | 1,532.50 |
| 2021-07-05 | 3,100 | 3,105 | 3,050 | 3,065 | 4,400 | 1,532.50 |
| 2021-07-02 | 3,115 | 3,125 | 3,095 | 3,110 | 1,800 | 1,555 |
| 2021-07-01 | 3,085 | 3,100 | 3,000 | 3,075 | 5,200 | 1,537.50 |
| 2021-06-30 | 3,135 | 3,160 | 3,080 | 3,105 | 8,000 | 1,552.50 |
| 2021-06-29 | 3,185 | 3,185 | 3,130 | 3,135 | 3,500 | 1,567.50 |
| 2021-06-28 | 3,180 | 3,185 | 3,125 | 3,185 | 3,100 | 1,592.50 |
| 2021-06-25 | 3,095 | 3,160 | 3,095 | 3,160 | 2,100 | 1,580 |
| 2021-06-24 | 3,040 | 3,045 | 3,015 | 3,045 | 3,100 | 1,522.50 |
| 2021-06-23 | 3,090 | 3,095 | 3,075 | 3,080 | 1,200 | 1,540 |
| 2021-06-22 | 3,095 | 3,100 | 3,060 | 3,085 | 1,600 | 1,542.50 |
| 2021-06-21 | 3,000 | 3,045 | 2,993 | 3,025 | 8,400 | 1,512.50 |
| 2021-06-18 | 3,225 | 3,255 | 3,115 | 3,115 | 11,200 | 1,557.50 |
| 2021-06-17 | 3,230 | 3,345 | 3,210 | 3,300 | 6,300 | 1,650 |
| 2021-06-16 | 3,290 | 3,290 | 3,220 | 3,265 | 2,700 | 1,632.50 |
| 2021-06-15 | 3,300 | 3,310 | 3,200 | 3,295 | 13,000 | 1,647.50 |
| 2021-06-14 | 3,545 | 3,545 | 3,430 | 3,510 | 11,200 | 1,755 |
| 2021-06-11 | 3,300 | 3,590 | 3,300 | 3,510 | 9,700 | 1,755 |
| 2021-06-10 | 3,260 | 3,295 | 3,260 | 3,295 | 2,800 | 1,647.50 |
| 2021-06-09 | 3,220 | 3,290 | 3,220 | 3,255 | 2,700 | 1,627.50 |
| 2021-06-08 | 3,210 | 3,250 | 3,210 | 3,220 | 3,100 | 1,610 |
| 2021-06-07 | 3,215 | 3,235 | 3,190 | 3,210 | 1,200 | 1,605 |
| 2021-06-04 | 3,220 | 3,295 | 3,210 | 3,240 | 4,300 | 1,620 |
| 2021-06-03 | 3,225 | 3,240 | 3,105 | 3,210 | 5,000 | 1,605 |
| 2021-06-02 | 3,260 | 3,260 | 3,210 | 3,235 | 2,900 | 1,617.50 |
| 2021-06-01 | 3,290 | 3,290 | 3,210 | 3,260 | 5,400 | 1,630 |
| 2021-05-31 | 3,355 | 3,355 | 3,285 | 3,310 | 2,400 | 1,655 |
| 2021-05-28 | 3,380 | 3,385 | 3,330 | 3,350 | 2,700 | 1,675 |
| 2021-05-27 | 3,380 | 3,395 | 3,345 | 3,380 | 1,000 | 1,690 |
| 2021-05-26 | 3,380 | 3,380 | 3,370 | 3,380 | 1,800 | 1,690 |
| 2021-05-25 | 3,330 | 3,435 | 3,330 | 3,385 | 7,400 | 1,692.50 |
| 2021-05-24 | 3,325 | 3,365 | 3,325 | 3,330 | 2,000 | 1,665 |
| 2021-05-21 | 3,330 | 3,330 | 3,325 | 3,325 | 700 | 1,662.50 |
| 2021-05-20 | 3,300 | 3,330 | 3,285 | 3,330 | 1,100 | 1,665 |
| 2021-05-19 | 3,340 | 3,340 | 3,285 | 3,320 | 1,400 | 1,660 |
| 2021-05-18 | 3,280 | 3,390 | 3,260 | 3,370 | 4,500 | 1,685 |
| 2021-05-17 | 3,310 | 3,330 | 3,280 | 3,290 | 2,000 | 1,645 |
| 2021-05-14 | 3,340 | 3,345 | 3,285 | 3,305 | 4,000 | 1,652.50 |
| 2021-05-13 | 3,340 | 3,375 | 3,295 | 3,325 | 7,800 | 1,662.50 |
| 2021-05-12 | 3,520 | 3,535 | 3,335 | 3,350 | 11,500 | 1,675 |
| 2021-05-11 | 3,555 | 3,560 | 3,490 | 3,495 | 5,500 | 1,747.50 |
| 2021-05-10 | 3,600 | 3,610 | 3,555 | 3,555 | 3,800 | 1,777.50 |
| 2021-05-07 | 3,545 | 3,645 | 3,545 | 3,585 | 7,100 | 1,792.50 |
| 2021-05-06 | 3,550 | 3,575 | 3,545 | 3,550 | 2,500 | 1,775 |
| 2021-04-30 | 3,570 | 3,575 | 3,560 | 3,565 | 2,100 | 1,782.50 |
| 2021-04-28 | 3,535 | 3,580 | 3,535 | 3,570 | 11,600 | 1,785 |
| 2021-04-27 | 3,475 | 3,615 | 3,475 | 3,535 | 8,200 | 1,767.50 |
| 2021-04-26 | 3,450 | 3,480 | 3,445 | 3,465 | 5,100 | 1,732.50 |
| 2021-04-23 | 3,420 | 3,485 | 3,420 | 3,450 | 3,600 | 1,725 |
| 2021-04-22 | 3,485 | 3,485 | 3,420 | 3,420 | 2,900 | 1,710 |
| 2021-04-21 | 3,480 | 3,530 | 3,415 | 3,415 | 8,100 | 1,707.50 |
| 2021-04-20 | 3,405 | 3,550 | 3,405 | 3,510 | 6,300 | 1,755 |
| 2021-04-19 | 3,405 | 3,445 | 3,400 | 3,430 | 4,300 | 1,715 |
| 2021-04-16 | 3,445 | 3,460 | 3,380 | 3,420 | 3,300 | 1,710 |
| 2021-04-15 | 3,455 | 3,460 | 3,445 | 3,445 | 1,400 | 1,722.50 |
| 2021-04-14 | 3,460 | 3,490 | 3,450 | 3,460 | 2,600 | 1,730 |
| 2021-04-13 | 3,435 | 3,515 | 3,435 | 3,475 | 6,100 | 1,737.50 |
| 2021-04-12 | 3,500 | 3,500 | 3,450 | 3,450 | 2,200 | 1,725 |
| 2021-04-09 | 3,470 | 3,490 | 3,415 | 3,465 | 11,100 | 1,732.50 |
| 2021-04-08 | 3,600 | 3,600 | 3,475 | 3,475 | 6,600 | 1,737.50 |
| 2021-04-07 | 3,600 | 3,615 | 3,515 | 3,570 | 4,300 | 1,785 |
| 2021-04-06 | 3,640 | 3,655 | 3,570 | 3,615 | 5,700 | 1,807.50 |
| 2021-04-05 | 3,610 | 3,635 | 3,595 | 3,620 | 3,600 | 1,810 |
| 2021-04-02 | 3,640 | 3,675 | 3,450 | 3,540 | 8,300 | 1,770 |
| 2021-04-01 | 3,680 | 3,680 | 3,605 | 3,635 | 2,200 | 1,817.50 |
| 2021-03-31 | 3,670 | 3,775 | 3,620 | 3,680 | 4,600 | 1,840 |
| 2021-03-30 | 3,710 | 3,710 | 3,585 | 3,660 | 7,100 | 1,830 |
| 2021-03-29 | 3,840 | 3,840 | 3,720 | 3,725 | 6,100 | 1,862.50 |
| 2021-03-26 | 3,785 | 3,835 | 3,730 | 3,770 | 6,400 | 1,885 |
| 2021-03-25 | 3,780 | 3,825 | 3,730 | 3,805 | 7,200 | 1,902.50 |
| 2021-03-24 | 3,675 | 3,845 | 3,615 | 3,780 | 11,000 | 1,890 |
| 2021-03-23 | 3,680 | 3,985 | 3,620 | 3,650 | 18,000 | 1,825 |
| 2021-03-22 | 3,365 | 3,660 | 3,340 | 3,660 | 26,200 | 1,830 |
| 2021-03-19 | 3,370 | 3,370 | 3,245 | 3,280 | 9,400 | 1,640 |
| 2021-03-18 | 3,385 | 3,425 | 3,300 | 3,370 | 18,100 | 1,685 |
| 2021-03-17 | 3,355 | 3,480 | 3,255 | 3,315 | 13,800 | 1,657.50 |
| 2021-03-16 | 3,400 | 3,400 | 3,315 | 3,355 | 7,300 | 1,677.50 |
| 2021-03-15 | 3,205 | 3,445 | 3,205 | 3,445 | 9,100 | 1,722.50 |
| 2021-03-12 | 3,105 | 3,380 | 3,055 | 3,255 | 35,800 | 1,627.50 |
| 2021-03-11 | 2,898 | 2,930 | 2,876 | 2,884 | 2,200 | 1,442 |
| 2021-03-10 | 2,884 | 2,894 | 2,872 | 2,894 | 1,900 | 1,447 |
| 2021-03-09 | 2,876 | 2,884 | 2,832 | 2,884 | 2,400 | 1,442 |
| 2021-03-08 | 2,847 | 2,851 | 2,821 | 2,826 | 4,700 | 1,413 |
| 2021-03-05 | 2,797 | 2,847 | 2,786 | 2,847 | 3,300 | 1,423.50 |
| 2021-03-04 | 2,820 | 2,820 | 2,760 | 2,798 | 2,800 | 1,399 |
| 2021-03-03 | 2,800 | 2,820 | 2,790 | 2,790 | 4,400 | 1,395 |
| 2021-03-02 | 2,812 | 2,820 | 2,795 | 2,820 | 1,700 | 1,410 |
| 2021-03-01 | 2,800 | 2,802 | 2,799 | 2,799 | 1,500 | 1,399.50 |
| 2021-02-26 | 2,772 | 2,797 | 2,766 | 2,778 | 1,700 | 1,389 |
| 2021-02-25 | 2,787 | 2,809 | 2,750 | 2,801 | 4,300 | 1,400.50 |
| 2021-02-24 | 2,806 | 2,828 | 2,781 | 2,787 | 7,600 | 1,393.50 |
| 2021-02-22 | 2,810 | 2,838 | 2,805 | 2,806 | 2,100 | 1,403 |
| 2021-02-19 | 2,835 | 2,845 | 2,810 | 2,810 | 2,000 | 1,405 |
| 2021-02-18 | 2,850 | 2,894 | 2,838 | 2,838 | 4,600 | 1,419 |
| 2021-02-17 | 2,859 | 2,871 | 2,850 | 2,850 | 2,800 | 1,425 |
| 2021-02-16 | 2,863 | 2,914 | 2,803 | 2,852 | 17,900 | 1,426 |
| 2021-02-15 | 2,890 | 2,890 | 2,855 | 2,875 | 4,900 | 1,437.50 |
| 2021-02-12 | 2,867 | 2,870 | 2,860 | 2,870 | 4,100 | 1,435 |
| 2021-02-10 | 2,866 | 2,904 | 2,865 | 2,878 | 3,800 | 1,439 |
| 2021-02-09 | 2,859 | 2,898 | 2,850 | 2,868 | 7,200 | 1,434 |
| 2021-02-08 | 2,821 | 2,867 | 2,808 | 2,858 | 8,400 | 1,429 |
| 2021-02-05 | 2,780 | 2,825 | 2,763 | 2,809 | 6,700 | 1,404.50 |
| 2021-02-04 | 2,752 | 2,788 | 2,752 | 2,772 | 4,400 | 1,386 |
| 2021-02-03 | 2,741 | 2,770 | 2,741 | 2,770 | 4,300 | 1,385 |
| 2021-02-02 | 2,759 | 2,765 | 2,737 | 2,741 | 10,300 | 1,370.50 |
| 2021-02-01 | 2,750 | 2,784 | 2,732 | 2,764 | 6,200 | 1,382 |
| 2021-01-29 | 2,795 | 2,795 | 2,751 | 2,758 | 5,600 | 1,379 |
| 2021-01-28 | 2,750 | 2,800 | 2,728 | 2,800 | 11,200 | 1,400 |
| 2021-01-27 | 2,805 | 2,830 | 2,805 | 2,820 | 10,600 | 1,410 |
| 2021-01-26 | 2,829 | 2,835 | 2,800 | 2,805 | 8,700 | 1,402.50 |
| 2021-01-25 | 2,809 | 2,836 | 2,787 | 2,829 | 10,500 | 1,414.50 |
| 2021-01-22 | 2,810 | 2,817 | 2,785 | 2,792 | 8,700 | 1,396 |
| 2021-01-21 | 2,820 | 2,832 | 2,810 | 2,810 | 3,700 | 1,405 |
| 2021-01-20 | 2,810 | 2,840 | 2,810 | 2,820 | 5,400 | 1,410 |
| 2021-01-19 | 2,815 | 2,838 | 2,806 | 2,825 | 3,300 | 1,412.50 |
| 2021-01-18 | 2,842 | 2,845 | 2,812 | 2,825 | 6,900 | 1,412.50 |
| 2021-01-15 | 2,858 | 2,865 | 2,836 | 2,847 | 7,300 | 1,423.50 |
| 2021-01-14 | 2,842 | 2,859 | 2,840 | 2,846 | 3,000 | 1,423 |
| 2021-01-13 | 2,850 | 2,859 | 2,834 | 2,859 | 2,300 | 1,429.50 |
| 2021-01-12 | 2,868 | 2,868 | 2,832 | 2,865 | 6,600 | 1,432.50 |
| 2021-01-08 | 2,826 | 2,866 | 2,826 | 2,866 | 6,000 | 1,433 |
| 2021-01-07 | 2,825 | 2,850 | 2,821 | 2,849 | 6,400 | 1,424.50 |
| 2021-01-06 | 2,838 | 2,851 | 2,819 | 2,828 | 4,900 | 1,414 |
| 2021-01-05 | 2,850 | 2,876 | 2,839 | 2,840 | 3,600 | 1,420 |
| 2021-01-04 | 2,880 | 2,880 | 2,837 | 2,874 | 9,400 | 1,437 |
分割・併合履歴 ： [2023-07-28]1株→2株
