7685 (株)BuySell Technologies 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 | 3,280 | 3,340 | 3,200 | 3,300 | 16,600 | 1,650 |
| 2021-12-29 | 3,350 | 3,375 | 3,265 | 3,295 | 17,100 | 1,647.50 |
| 2021-12-28 | 3,290 | 3,400 | 3,290 | 3,370 | 18,900 | 1,685 |
| 2021-12-27 | 3,325 | 3,350 | 3,195 | 3,270 | 33,500 | 1,635 |
| 2021-12-24 | 3,445 | 3,445 | 3,310 | 3,325 | 18,000 | 1,662.50 |
| 2021-12-23 | 3,505 | 3,505 | 3,320 | 3,395 | 37,000 | 1,697.50 |
| 2021-12-22 | 3,260 | 3,500 | 3,260 | 3,435 | 55,700 | 1,717.50 |
| 2021-12-21 | 3,255 | 3,285 | 3,165 | 3,245 | 35,700 | 1,622.50 |
| 2021-12-20 | 3,225 | 3,285 | 3,115 | 3,185 | 27,300 | 1,592.50 |
| 2021-12-17 | 3,335 | 3,345 | 3,210 | 3,235 | 31,200 | 1,617.50 |
| 2021-12-16 | 3,535 | 3,585 | 3,380 | 3,390 | 26,700 | 1,695 |
| 2021-12-15 | 3,475 | 3,550 | 3,415 | 3,465 | 28,300 | 1,732.50 |
| 2021-12-14 | 3,590 | 3,625 | 3,520 | 3,520 | 16,100 | 1,760 |
| 2021-12-13 | 3,575 | 3,730 | 3,560 | 3,620 | 35,300 | 1,810 |
| 2021-12-10 | 3,650 | 3,650 | 3,515 | 3,540 | 44,700 | 1,770 |
| 2021-12-09 | 3,775 | 3,780 | 3,690 | 3,705 | 31,300 | 1,852.50 |
| 2021-12-08 | 3,955 | 4,060 | 3,730 | 3,770 | 44,700 | 1,885 |
| 2021-12-07 | 3,685 | 3,915 | 3,575 | 3,855 | 71,200 | 1,927.50 |
| 2021-12-06 | 3,820 | 3,820 | 3,435 | 3,520 | 60,200 | 1,760 |
| 2021-12-03 | 3,700 | 3,870 | 3,630 | 3,750 | 36,800 | 1,875 |
| 2021-12-02 | 3,780 | 3,815 | 3,600 | 3,630 | 62,400 | 1,815 |
| 2021-12-01 | 3,795 | 3,955 | 3,795 | 3,810 | 49,200 | 1,905 |
| 2021-11-30 | 4,045 | 4,150 | 3,760 | 3,760 | 48,000 | 1,880 |
| 2021-11-29 | 4,020 | 4,130 | 3,895 | 3,905 | 74,000 | 1,952.50 |
| 2021-11-26 | 4,315 | 4,315 | 4,100 | 4,160 | 33,500 | 2,080 |
| 2021-11-25 | 4,315 | 4,540 | 4,310 | 4,340 | 25,900 | 2,170 |
| 2021-11-24 | 4,455 | 4,455 | 4,310 | 4,395 | 35,000 | 2,197.50 |
| 2021-11-22 | 4,520 | 4,590 | 4,355 | 4,525 | 50,000 | 2,262.50 |
| 2021-11-19 | 4,500 | 4,680 | 4,310 | 4,545 | 63,500 | 2,272.50 |
| 2021-11-18 | 4,300 | 4,785 | 4,300 | 4,760 | 139,400 | 2,380 |
| 2021-11-17 | 4,050 | 4,350 | 4,005 | 4,230 | 138,300 | 2,115 |
| 2021-11-16 | 3,655 | 4,050 | 3,535 | 3,985 | 117,900 | 1,992.50 |
| 2021-11-15 | 3,620 | 3,650 | 3,230 | 3,585 | 175,600 | 1,792.50 |
| 2021-11-12 | 3,895 | 3,965 | 3,865 | 3,895 | 32,300 | 1,947.50 |
| 2021-11-11 | 3,870 | 3,990 | 3,870 | 3,895 | 12,700 | 1,947.50 |
| 2021-11-10 | 3,925 | 4,020 | 3,860 | 3,915 | 21,400 | 1,957.50 |
| 2021-11-09 | 3,955 | 3,990 | 3,880 | 3,955 | 23,600 | 1,977.50 |
| 2021-11-08 | 4,040 | 4,095 | 3,950 | 3,955 | 22,400 | 1,977.50 |
| 2021-11-05 | 3,995 | 4,050 | 3,965 | 4,005 | 13,700 | 2,002.50 |
| 2021-11-04 | 4,040 | 4,095 | 3,945 | 3,960 | 27,400 | 1,980 |
| 2021-11-02 | 4,015 | 4,075 | 4,005 | 4,010 | 13,000 | 2,005 |
| 2021-11-01 | 4,080 | 4,145 | 3,985 | 3,995 | 23,800 | 1,997.50 |
| 2021-10-29 | 4,050 | 4,060 | 3,955 | 3,965 | 22,400 | 1,982.50 |
| 2021-10-28 | 3,925 | 4,070 | 3,835 | 4,045 | 46,000 | 2,022.50 |
| 2021-10-27 | 3,980 | 4,000 | 3,875 | 3,925 | 18,200 | 1,962.50 |
| 2021-10-26 | 3,890 | 3,995 | 3,860 | 3,950 | 37,200 | 1,975 |
| 2021-10-25 | 3,800 | 3,895 | 3,665 | 3,820 | 43,500 | 1,910 |
| 2021-10-22 | 3,860 | 3,875 | 3,765 | 3,800 | 31,100 | 1,900 |
| 2021-10-21 | 3,910 | 4,010 | 3,860 | 3,860 | 33,400 | 1,930 |
| 2021-10-20 | 4,000 | 4,010 | 3,875 | 3,900 | 28,200 | 1,950 |
| 2021-10-19 | 3,900 | 3,990 | 3,900 | 3,990 | 16,100 | 1,995 |
| 2021-10-18 | 4,050 | 4,050 | 3,880 | 3,925 | 27,500 | 1,962.50 |
| 2021-10-15 | 3,985 | 4,070 | 3,970 | 4,050 | 21,300 | 2,025 |
| 2021-10-14 | 4,045 | 4,065 | 3,930 | 3,985 | 24,600 | 1,992.50 |
| 2021-10-13 | 4,055 | 4,110 | 3,985 | 4,000 | 21,300 | 2,000 |
| 2021-10-12 | 4,140 | 4,140 | 4,020 | 4,100 | 19,400 | 2,050 |
| 2021-10-11 | 4,085 | 4,180 | 3,980 | 4,150 | 26,000 | 2,075 |
| 2021-10-08 | 4,195 | 4,235 | 4,040 | 4,080 | 22,600 | 2,040 |
| 2021-10-07 | 3,980 | 4,160 | 3,970 | 4,095 | 31,700 | 2,047.50 |
| 2021-10-06 | 4,325 | 4,325 | 4,000 | 4,030 | 50,100 | 2,015 |
| 2021-10-05 | 4,210 | 4,250 | 4,055 | 4,185 | 45,600 | 2,092.50 |
| 2021-10-04 | 4,400 | 4,470 | 4,270 | 4,280 | 30,100 | 2,140 |
| 2021-10-01 | 4,500 | 4,500 | 4,290 | 4,325 | 36,500 | 2,162.50 |
| 2021-09-30 | 4,490 | 4,630 | 4,455 | 4,455 | 29,600 | 2,227.50 |
| 2021-09-29 | 4,400 | 4,605 | 4,355 | 4,490 | 43,800 | 2,245 |
| 2021-09-28 | 4,565 | 4,570 | 4,405 | 4,430 | 34,100 | 2,215 |
| 2021-09-27 | 4,535 | 4,725 | 4,485 | 4,565 | 43,700 | 2,282.50 |
| 2021-09-24 | 4,615 | 4,685 | 4,475 | 4,505 | 63,000 | 2,252.50 |
| 2021-09-22 | 4,740 | 4,800 | 4,510 | 4,515 | 66,900 | 2,257.50 |
| 2021-09-21 | 4,400 | 4,880 | 4,400 | 4,785 | 109,200 | 2,392.50 |
| 2021-09-17 | 4,430 | 4,615 | 4,375 | 4,575 | 124,400 | 2,287.50 |
| 2021-09-16 | 4,355 | 4,435 | 4,230 | 4,375 | 105,500 | 2,187.50 |
| 2021-09-15 | 4,150 | 4,270 | 4,010 | 4,215 | 125,900 | 2,107.50 |
| 2021-09-14 | 4,295 | 4,420 | 4,230 | 4,230 | 59,100 | 2,115 |
| 2021-09-13 | 4,210 | 4,325 | 4,180 | 4,295 | 55,400 | 2,147.50 |
| 2021-09-10 | 4,255 | 4,260 | 4,120 | 4,220 | 66,800 | 2,110 |
| 2021-09-09 | 4,225 | 4,565 | 4,210 | 4,215 | 145,600 | 2,107.50 |
| 2021-09-08 | 4,200 | 4,340 | 4,175 | 4,215 | 76,300 | 2,107.50 |
| 2021-09-07 | 4,310 | 4,360 | 4,120 | 4,145 | 102,300 | 2,072.50 |
| 2021-09-06 | 4,490 | 4,495 | 4,150 | 4,320 | 155,100 | 2,160 |
| 2021-09-03 | 4,605 | 4,800 | 4,345 | 4,430 | 113,400 | 2,215 |
| 2021-09-02 | 4,865 | 4,865 | 4,520 | 4,575 | 94,000 | 2,287.50 |
| 2021-09-01 | 5,050 | 5,170 | 4,725 | 4,805 | 84,900 | 2,402.50 |
| 2021-08-31 | 4,535 | 4,900 | 4,490 | 4,840 | 85,400 | 2,420 |
| 2021-08-30 | 4,495 | 4,555 | 4,300 | 4,465 | 48,400 | 2,232.50 |
| 2021-08-27 | 4,660 | 4,665 | 4,500 | 4,505 | 33,600 | 2,252.50 |
| 2021-08-26 | 4,700 | 4,765 | 4,605 | 4,720 | 22,600 | 2,360 |
| 2021-08-25 | 4,540 | 4,770 | 4,540 | 4,640 | 45,300 | 2,320 |
| 2021-08-24 | 4,430 | 4,570 | 4,240 | 4,555 | 70,000 | 2,277.50 |
| 2021-08-23 | 4,165 | 4,290 | 4,100 | 4,290 | 39,000 | 2,145 |
| 2021-08-20 | 4,270 | 4,405 | 4,150 | 4,155 | 53,000 | 2,077.50 |
| 2021-08-19 | 4,365 | 4,555 | 4,280 | 4,290 | 62,600 | 2,145 |
| 2021-08-18 | 4,165 | 4,530 | 4,060 | 4,480 | 111,600 | 2,240 |
| 2021-08-17 | 4,620 | 4,650 | 4,025 | 4,095 | 185,500 | 2,047.50 |
| 2021-08-16 | 4,395 | 4,780 | 4,265 | 4,580 | 208,500 | 2,290 |
| 2021-08-13 | 4,400 | 4,460 | 4,295 | 4,325 | 48,700 | 2,162.50 |
| 2021-08-12 | 4,460 | 4,570 | 4,405 | 4,440 | 57,100 | 2,220 |
| 2021-08-11 | 4,425 | 4,550 | 4,315 | 4,525 | 42,400 | 2,262.50 |
| 2021-08-10 | 4,455 | 4,495 | 4,300 | 4,355 | 47,700 | 2,177.50 |
| 2021-08-06 | 4,300 | 4,515 | 4,300 | 4,455 | 66,200 | 2,227.50 |
| 2021-08-05 | 4,125 | 4,325 | 4,100 | 4,275 | 56,400 | 2,137.50 |
| 2021-08-04 | 4,085 | 4,155 | 4,005 | 4,130 | 31,300 | 2,065 |
| 2021-08-03 | 3,920 | 4,120 | 3,895 | 4,085 | 45,300 | 2,042.50 |
| 2021-08-02 | 3,960 | 3,980 | 3,760 | 3,935 | 48,100 | 1,967.50 |
| 2021-07-30 | 4,050 | 4,055 | 3,930 | 3,995 | 21,600 | 1,997.50 |
| 2021-07-29 | 4,070 | 4,110 | 4,010 | 4,065 | 23,400 | 2,032.50 |
| 2021-07-28 | 4,190 | 4,190 | 3,950 | 4,000 | 42,000 | 2,000 |
| 2021-07-27 | 4,205 | 4,225 | 4,095 | 4,190 | 29,100 | 2,095 |
| 2021-07-26 | 4,215 | 4,340 | 4,160 | 4,205 | 38,900 | 2,102.50 |
| 2021-07-21 | 4,195 | 4,225 | 4,105 | 4,130 | 30,600 | 2,065 |
| 2021-07-20 | 4,170 | 4,260 | 4,075 | 4,090 | 42,100 | 2,045 |
| 2021-07-19 | 4,265 | 4,265 | 4,095 | 4,165 | 48,800 | 2,082.50 |
| 2021-07-16 | 4,205 | 4,415 | 4,165 | 4,335 | 38,600 | 2,167.50 |
| 2021-07-15 | 4,410 | 4,425 | 4,155 | 4,260 | 65,600 | 2,130 |
| 2021-07-14 | 4,550 | 4,550 | 4,410 | 4,410 | 36,200 | 2,205 |
| 2021-07-13 | 4,680 | 4,680 | 4,530 | 4,540 | 32,200 | 2,270 |
| 2021-07-12 | 4,530 | 4,635 | 4,480 | 4,620 | 36,600 | 2,310 |
| 2021-07-09 | 4,345 | 4,535 | 4,300 | 4,500 | 54,900 | 2,250 |
| 2021-07-08 | 4,530 | 4,530 | 4,355 | 4,445 | 30,900 | 2,222.50 |
| 2021-07-07 | 4,360 | 4,530 | 4,330 | 4,530 | 40,400 | 2,265 |
| 2021-07-06 | 4,385 | 4,515 | 4,325 | 4,430 | 38,600 | 2,215 |
| 2021-07-05 | 4,565 | 4,565 | 4,380 | 4,380 | 30,900 | 2,190 |
| 2021-07-02 | 4,450 | 4,650 | 4,440 | 4,545 | 40,900 | 2,272.50 |
| 2021-07-01 | 4,755 | 4,755 | 4,455 | 4,480 | 74,700 | 2,240 |
| 2021-06-30 | 4,670 | 4,775 | 4,560 | 4,755 | 39,600 | 2,377.50 |
| 2021-06-29 | 4,820 | 4,900 | 4,655 | 4,730 | 73,700 | 2,365 |
| 2021-06-28 | 4,745 | 4,980 | 4,635 | 4,875 | 102,900 | 2,437.50 |
| 2021-06-25 | 4,700 | 4,895 | 4,505 | 4,610 | 162,700 | 2,305 |
| 2021-06-24 | 4,345 | 4,695 | 4,280 | 4,645 | 117,600 | 2,322.50 |
| 2021-06-23 | 4,470 | 4,480 | 4,265 | 4,365 | 73,900 | 2,182.50 |
| 2021-06-22 | 4,160 | 4,445 | 4,140 | 4,420 | 103,200 | 2,210 |
| 2021-06-21 | 3,955 | 4,215 | 3,880 | 4,210 | 68,100 | 2,105 |
| 2021-06-18 | 4,240 | 4,350 | 4,020 | 4,050 | 72,100 | 2,025 |
| 2021-06-17 | 4,365 | 4,400 | 4,130 | 4,230 | 69,600 | 2,115 |
| 2021-06-16 | 4,240 | 4,375 | 4,150 | 4,325 | 81,500 | 2,162.50 |
| 2021-06-15 | 4,300 | 4,415 | 4,265 | 4,280 | 48,400 | 2,140 |
| 2021-06-14 | 4,265 | 4,375 | 4,120 | 4,350 | 71,100 | 2,175 |
| 2021-06-11 | 4,225 | 4,415 | 4,205 | 4,235 | 86,200 | 2,117.50 |
| 2021-06-10 | 4,200 | 4,540 | 4,195 | 4,290 | 172,000 | 2,145 |
| 2021-06-09 | 4,195 | 4,195 | 3,970 | 4,120 | 54,600 | 2,060 |
| 2021-06-08 | 4,160 | 4,300 | 4,025 | 4,125 | 69,600 | 2,062.50 |
| 2021-06-07 | 4,030 | 4,250 | 4,030 | 4,115 | 107,700 | 2,057.50 |
| 2021-06-04 | 3,850 | 4,090 | 3,835 | 3,995 | 116,100 | 1,997.50 |
| 2021-06-03 | 3,840 | 3,845 | 3,665 | 3,720 | 132,700 | 1,860 |
| 2021-06-02 | 4,015 | 4,065 | 3,845 | 3,885 | 85,600 | 1,942.50 |
| 2021-06-01 | 4,020 | 4,100 | 3,865 | 4,050 | 80,400 | 2,025 |
| 2021-05-31 | 3,820 | 4,060 | 3,800 | 3,960 | 97,900 | 1,980 |
| 2021-05-28 | 3,900 | 3,970 | 3,720 | 3,820 | 107,700 | 1,910 |
| 2021-05-27 | 3,580 | 3,855 | 3,510 | 3,815 | 111,100 | 1,907.50 |
| 2021-05-26 | 3,645 | 3,720 | 3,585 | 3,645 | 69,500 | 1,822.50 |
| 2021-05-25 | 3,700 | 3,790 | 3,655 | 3,700 | 72,000 | 1,850 |
| 2021-05-24 | 3,665 | 3,865 | 3,580 | 3,750 | 93,800 | 1,875 |
| 2021-05-21 | 3,760 | 3,820 | 3,555 | 3,735 | 209,600 | 1,867.50 |
| 2021-05-20 | 3,420 | 3,785 | 3,390 | 3,695 | 284,500 | 1,847.50 |
| 2021-05-19 | 3,205 | 3,550 | 3,190 | 3,445 | 148,100 | 1,722.50 |
| 2021-05-18 | 3,120 | 3,330 | 2,976 | 3,265 | 161,200 | 1,632.50 |
| 2021-05-17 | 3,200 | 3,275 | 3,050 | 3,190 | 186,800 | 1,595 |
| 2021-05-14 | 2,741 | 2,870 | 2,685 | 2,827 | 134,400 | 1,413.50 |
| 2021-05-13 | 2,692 | 2,807 | 2,609 | 2,693 | 85,800 | 1,346.50 |
| 2021-05-12 | 2,880 | 2,979 | 2,714 | 2,783 | 110,900 | 1,391.50 |
| 2021-05-11 | 2,947 | 2,995 | 2,850 | 2,880 | 43,500 | 1,440 |
| 2021-05-10 | 2,966 | 3,030 | 2,917 | 2,967 | 59,100 | 1,483.50 |
| 2021-05-07 | 2,876 | 3,020 | 2,876 | 2,957 | 39,700 | 1,478.50 |
| 2021-05-06 | 2,937 | 2,968 | 2,855 | 2,902 | 53,500 | 1,451 |
| 2021-04-30 | 3,010 | 3,035 | 2,910 | 2,984 | 69,600 | 1,492 |
| 2021-04-28 | 3,090 | 3,135 | 3,005 | 3,020 | 44,000 | 1,510 |
| 2021-04-27 | 3,305 | 3,400 | 3,115 | 3,120 | 97,800 | 1,560 |
| 2021-04-26 | 3,230 | 3,420 | 3,185 | 3,305 | 159,300 | 1,652.50 |
| 2021-04-23 | 3,065 | 3,300 | 3,060 | 3,225 | 91,900 | 1,612.50 |
| 2021-04-22 | 3,160 | 3,225 | 3,040 | 3,105 | 69,400 | 1,552.50 |
| 2021-04-21 | 2,993 | 3,130 | 2,970 | 3,090 | 85,300 | 1,545 |
| 2021-04-20 | 3,135 | 3,135 | 3,010 | 3,085 | 78,700 | 1,542.50 |
| 2021-04-19 | 3,135 | 3,195 | 3,050 | 3,125 | 64,700 | 1,562.50 |
| 2021-04-16 | 3,040 | 3,160 | 2,946 | 3,110 | 124,700 | 1,555 |
| 2021-04-15 | 3,265 | 3,265 | 2,989 | 2,998 | 219,300 | 1,499 |
| 2021-04-14 | 3,280 | 3,380 | 3,280 | 3,290 | 75,200 | 1,645 |
| 2021-04-13 | 3,215 | 3,395 | 3,190 | 3,280 | 95,900 | 1,640 |
| 2021-04-12 | 3,190 | 3,290 | 3,170 | 3,240 | 57,600 | 1,620 |
| 2021-04-09 | 3,320 | 3,320 | 3,170 | 3,220 | 82,900 | 1,610 |
| 2021-04-08 | 3,200 | 3,330 | 3,085 | 3,300 | 88,200 | 1,650 |
| 2021-04-07 | 3,170 | 3,400 | 3,150 | 3,220 | 149,100 | 1,610 |
| 2021-04-06 | 3,155 | 3,190 | 3,030 | 3,145 | 120,100 | 1,572.50 |
| 2021-04-05 | 3,260 | 3,300 | 3,155 | 3,220 | 90,400 | 1,610 |
| 2021-04-02 | 3,260 | 3,340 | 3,165 | 3,270 | 105,400 | 1,635 |
| 2021-04-01 | 3,225 | 3,320 | 3,045 | 3,250 | 152,100 | 1,625 |
| 2021-03-31 | 3,030 | 3,260 | 2,997 | 3,165 | 143,400 | 1,582.50 |
| 2021-03-30 | 2,928 | 3,075 | 2,850 | 3,040 | 169,300 | 1,520 |
| 2021-03-29 | 2,810 | 2,960 | 2,722 | 2,930 | 208,200 | 1,465 |
| 2021-03-26 | 2,778 | 2,900 | 2,667 | 2,806 | 302,800 | 1,403 |
| 2021-03-25 | 2,580 | 2,946 | 2,580 | 2,828 | 501,500 | 1,414 |
| 2021-03-24 | 2,719 | 2,719 | 2,490 | 2,505 | 300,300 | 1,252.50 |
| 2021-03-23 | 2,599 | 2,769 | 2,598 | 2,769 | 182,700 | 1,384.50 |
| 2021-03-22 | 2,486 | 2,720 | 2,440 | 2,591 | 244,500 | 1,295.50 |
| 2021-03-19 | 2,405 | 2,478 | 2,380 | 2,445 | 92,500 | 1,222.50 |
| 2021-03-18 | 2,511 | 2,520 | 2,411 | 2,455 | 147,800 | 1,227.50 |
| 2021-03-17 | 2,410 | 2,516 | 2,406 | 2,510 | 175,000 | 1,255 |
| 2021-03-16 | 2,309 | 2,480 | 2,270 | 2,452 | 256,600 | 1,226 |
| 2021-03-15 | 2,315 | 2,360 | 2,251 | 2,302 | 171,100 | 1,151 |
| 2021-03-12 | 2,267 | 2,315 | 2,260 | 2,300 | 139,200 | 1,150 |
| 2021-03-11 | 2,140 | 2,267 | 2,100 | 2,267 | 158,600 | 1,133.50 |
| 2021-03-10 | 2,173 | 2,219 | 2,145 | 2,147 | 83,900 | 1,073.50 |
| 2021-03-09 | 2,141 | 2,224 | 2,050 | 2,197 | 178,400 | 1,098.50 |
| 2021-03-08 | 2,255 | 2,259 | 2,131 | 2,172 | 144,800 | 1,086 |
| 2021-03-05 | 2,227 | 2,281 | 2,110 | 2,232 | 189,900 | 1,116 |
| 2021-03-04 | 2,165 | 2,277 | 2,154 | 2,250 | 233,100 | 1,125 |
| 2021-03-03 | 2,283 | 2,307 | 2,164 | 2,180 | 459,200 | 1,090 |
| 2021-03-02 | 2,433 | 2,500 | 2,351 | 2,383 | 147,300 | 1,191.50 |
| 2021-03-01 | 2,436 | 2,445 | 2,332 | 2,422 | 99,900 | 1,211 |
| 2021-02-26 | 2,371 | 2,603 | 2,371 | 2,486 | 143,700 | 1,243 |
| 2021-02-25 | 2,535 | 2,549 | 2,419 | 2,440 | 116,800 | 1,220 |
| 2021-02-24 | 2,707 | 2,717 | 2,518 | 2,533 | 117,200 | 1,266.50 |
| 2021-02-22 | 2,765 | 2,765 | 2,655 | 2,708 | 96,800 | 1,354 |
| 2021-02-19 | 2,830 | 2,830 | 2,665 | 2,765 | 126,500 | 1,382.50 |
| 2021-02-18 | 3,235 | 3,265 | 2,866 | 2,880 | 168,100 | 1,440 |
| 2021-02-17 | 3,195 | 3,385 | 3,155 | 3,230 | 93,500 | 1,615 |
| 2021-02-16 | 3,475 | 3,645 | 3,105 | 3,180 | 178,000 | 1,590 |
| 2021-02-15 | 3,495 | 3,495 | 3,175 | 3,375 | 331,600 | 1,687.50 |
| 2021-02-12 | 2,851 | 3,075 | 2,851 | 2,991 | 59,900 | 1,495.50 |
| 2021-02-10 | 2,709 | 2,887 | 2,700 | 2,837 | 32,200 | 1,418.50 |
| 2021-02-09 | 2,766 | 2,767 | 2,694 | 2,709 | 22,400 | 1,354.50 |
| 2021-02-08 | 2,656 | 2,787 | 2,656 | 2,767 | 27,100 | 1,383.50 |
| 2021-02-05 | 2,763 | 2,780 | 2,683 | 2,700 | 16,100 | 1,350 |
| 2021-02-04 | 2,819 | 2,819 | 2,731 | 2,763 | 12,800 | 1,381.50 |
| 2021-02-03 | 2,762 | 2,830 | 2,702 | 2,782 | 21,900 | 1,391 |
| 2021-02-02 | 2,699 | 2,766 | 2,645 | 2,766 | 18,300 | 1,383 |
| 2021-02-01 | 2,579 | 2,710 | 2,579 | 2,656 | 22,100 | 1,328 |
| 2021-01-29 | 2,780 | 2,780 | 2,574 | 2,581 | 45,700 | 1,290.50 |
| 2021-01-28 | 2,750 | 2,792 | 2,728 | 2,768 | 18,900 | 1,384 |
| 2021-01-27 | 2,900 | 2,933 | 2,758 | 2,812 | 27,400 | 1,406 |
| 2021-01-26 | 2,966 | 2,980 | 2,852 | 2,900 | 17,000 | 1,450 |
| 2021-01-25 | 2,995 | 3,045 | 2,956 | 2,966 | 7,500 | 1,483 |
| 2021-01-22 | 3,050 | 3,050 | 2,912 | 2,955 | 22,800 | 1,477.50 |
| 2021-01-21 | 2,946 | 3,130 | 2,946 | 3,090 | 27,600 | 1,545 |
| 2021-01-20 | 2,894 | 3,035 | 2,856 | 2,953 | 41,200 | 1,476.50 |
| 2021-01-19 | 2,936 | 2,963 | 2,822 | 2,894 | 48,500 | 1,447 |
| 2021-01-18 | 3,005 | 3,030 | 2,810 | 2,862 | 81,000 | 1,431 |
| 2021-01-15 | 3,010 | 3,190 | 2,939 | 3,145 | 41,100 | 1,572.50 |
| 2021-01-14 | 2,901 | 3,365 | 2,900 | 3,105 | 81,200 | 1,552.50 |
| 2021-01-13 | 2,648 | 3,055 | 2,605 | 2,936 | 81,500 | 1,468 |
| 2021-01-12 | 2,730 | 2,730 | 2,551 | 2,585 | 31,300 | 1,292.50 |
| 2021-01-08 | 2,880 | 2,889 | 2,687 | 2,700 | 26,700 | 1,350 |
| 2021-01-07 | 2,890 | 2,902 | 2,801 | 2,802 | 23,000 | 1,401 |
| 2021-01-06 | 2,780 | 2,929 | 2,778 | 2,847 | 27,900 | 1,423.50 |
| 2021-01-05 | 2,825 | 2,859 | 2,727 | 2,731 | 20,600 | 1,365.50 |
| 2021-01-04 | 2,950 | 2,950 | 2,736 | 2,875 | 28,800 | 1,437.50 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2020-12-29]1株→2株