8439 東京センチュリー(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 | 5,550 | 5,620 | 5,540 | 5,580 | 64,000 | 1,395 |
| 2021-12-29 | 5,640 | 5,690 | 5,570 | 5,600 | 67,000 | 1,400 |
| 2021-12-28 | 5,590 | 5,660 | 5,590 | 5,640 | 71,300 | 1,410 |
| 2021-12-27 | 5,550 | 5,590 | 5,530 | 5,560 | 61,500 | 1,390 |
| 2021-12-24 | 5,680 | 5,680 | 5,610 | 5,650 | 36,100 | 1,412.50 |
| 2021-12-23 | 5,570 | 5,610 | 5,550 | 5,600 | 118,100 | 1,400 |
| 2021-12-22 | 5,650 | 5,660 | 5,600 | 5,660 | 99,600 | 1,415 |
| 2021-12-21 | 5,510 | 5,610 | 5,500 | 5,570 | 132,100 | 1,392.50 |
| 2021-12-20 | 5,490 | 5,520 | 5,360 | 5,360 | 79,000 | 1,340 |
| 2021-12-17 | 5,570 | 5,680 | 5,530 | 5,590 | 204,400 | 1,397.50 |
| 2021-12-16 | 5,650 | 5,690 | 5,610 | 5,670 | 91,400 | 1,417.50 |
| 2021-12-15 | 5,540 | 5,670 | 5,510 | 5,560 | 127,700 | 1,390 |
| 2021-12-14 | 5,650 | 5,710 | 5,630 | 5,640 | 85,800 | 1,410 |
| 2021-12-13 | 5,640 | 5,740 | 5,640 | 5,680 | 94,500 | 1,420 |
| 2021-12-10 | 5,680 | 5,730 | 5,620 | 5,630 | 104,200 | 1,407.50 |
| 2021-12-09 | 5,770 | 5,800 | 5,690 | 5,690 | 72,500 | 1,422.50 |
| 2021-12-08 | 5,810 | 5,810 | 5,700 | 5,770 | 141,100 | 1,442.50 |
| 2021-12-07 | 5,580 | 5,730 | 5,550 | 5,690 | 95,100 | 1,422.50 |
| 2021-12-06 | 5,490 | 5,520 | 5,380 | 5,460 | 118,900 | 1,365 |
| 2021-12-03 | 5,380 | 5,480 | 5,350 | 5,470 | 88,200 | 1,367.50 |
| 2021-12-02 | 5,420 | 5,480 | 5,320 | 5,320 | 194,600 | 1,330 |
| 2021-12-01 | 5,370 | 5,530 | 5,330 | 5,520 | 125,500 | 1,380 |
| 2021-11-30 | 5,540 | 5,620 | 5,390 | 5,420 | 443,600 | 1,355 |
| 2021-11-29 | 5,580 | 5,660 | 5,530 | 5,560 | 129,200 | 1,390 |
| 2021-11-26 | 5,790 | 5,840 | 5,720 | 5,730 | 147,600 | 1,432.50 |
| 2021-11-25 | 5,800 | 5,900 | 5,750 | 5,870 | 85,300 | 1,467.50 |
| 2021-11-24 | 5,890 | 6,000 | 5,780 | 5,780 | 140,800 | 1,445 |
| 2021-11-22 | 5,760 | 5,820 | 5,640 | 5,790 | 180,700 | 1,447.50 |
| 2021-11-19 | 5,900 | 5,920 | 5,830 | 5,840 | 149,400 | 1,460 |
| 2021-11-18 | 5,860 | 5,970 | 5,830 | 5,920 | 102,200 | 1,480 |
| 2021-11-17 | 6,120 | 6,140 | 5,950 | 5,960 | 162,900 | 1,490 |
| 2021-11-16 | 6,270 | 6,310 | 6,190 | 6,200 | 67,500 | 1,550 |
| 2021-11-15 | 6,300 | 6,380 | 6,250 | 6,270 | 60,800 | 1,567.50 |
| 2021-11-12 | 6,220 | 6,370 | 6,220 | 6,370 | 114,500 | 1,592.50 |
| 2021-11-11 | 6,090 | 6,240 | 6,090 | 6,210 | 79,400 | 1,552.50 |
| 2021-11-10 | 6,150 | 6,200 | 6,080 | 6,090 | 92,100 | 1,522.50 |
| 2021-11-09 | 6,220 | 6,290 | 6,060 | 6,070 | 193,300 | 1,517.50 |
| 2021-11-08 | 6,330 | 6,390 | 6,210 | 6,230 | 100,100 | 1,557.50 |
| 2021-11-05 | 6,340 | 6,340 | 6,210 | 6,230 | 111,700 | 1,557.50 |
| 2021-11-04 | 6,580 | 6,590 | 6,350 | 6,380 | 126,800 | 1,595 |
| 2021-11-02 | 6,590 | 6,640 | 6,440 | 6,440 | 113,300 | 1,610 |
| 2021-11-01 | 6,600 | 6,690 | 6,550 | 6,690 | 133,500 | 1,672.50 |
| 2021-10-29 | 6,620 | 6,620 | 6,460 | 6,500 | 109,000 | 1,625 |
| 2021-10-28 | 6,460 | 6,610 | 6,380 | 6,570 | 867,200 | 1,642.50 |
| 2021-10-27 | 6,560 | 6,600 | 6,450 | 6,510 | 220,400 | 1,627.50 |
| 2021-10-26 | 6,500 | 6,600 | 6,410 | 6,580 | 179,500 | 1,645 |
| 2021-10-25 | 6,560 | 6,670 | 6,480 | 6,490 | 135,800 | 1,622.50 |
| 2021-10-22 | 6,510 | 6,680 | 6,490 | 6,650 | 129,800 | 1,662.50 |
| 2021-10-21 | 6,600 | 6,670 | 6,530 | 6,610 | 194,100 | 1,652.50 |
| 2021-10-20 | 6,420 | 6,540 | 6,390 | 6,530 | 158,700 | 1,632.50 |
| 2021-10-19 | 6,430 | 6,440 | 6,250 | 6,400 | 133,300 | 1,600 |
| 2021-10-18 | 6,440 | 6,460 | 6,360 | 6,390 | 86,700 | 1,597.50 |
| 2021-10-15 | 6,380 | 6,420 | 6,320 | 6,420 | 128,200 | 1,605 |
| 2021-10-14 | 6,130 | 6,290 | 6,110 | 6,290 | 112,800 | 1,572.50 |
| 2021-10-13 | 6,260 | 6,280 | 6,150 | 6,180 | 123,600 | 1,545 |
| 2021-10-12 | 6,280 | 6,290 | 6,220 | 6,250 | 134,300 | 1,562.50 |
| 2021-10-11 | 6,230 | 6,350 | 6,210 | 6,340 | 246,100 | 1,585 |
| 2021-10-08 | 6,050 | 6,220 | 6,050 | 6,190 | 182,000 | 1,547.50 |
| 2021-10-07 | 6,130 | 6,130 | 6,020 | 6,030 | 141,600 | 1,507.50 |
| 2021-10-06 | 6,240 | 6,350 | 6,110 | 6,140 | 137,500 | 1,535 |
| 2021-10-05 | 6,210 | 6,270 | 6,090 | 6,160 | 158,300 | 1,540 |
| 2021-10-04 | 6,230 | 6,310 | 6,180 | 6,310 | 161,000 | 1,577.50 |
| 2021-10-01 | 6,230 | 6,250 | 6,040 | 6,070 | 175,300 | 1,517.50 |
| 2021-09-30 | 6,440 | 6,480 | 6,320 | 6,330 | 112,100 | 1,582.50 |
| 2021-09-29 | 6,520 | 6,560 | 6,330 | 6,420 | 181,500 | 1,605 |
| 2021-09-28 | 6,730 | 6,820 | 6,650 | 6,760 | 174,600 | 1,690 |
| 2021-09-27 | 6,690 | 6,760 | 6,630 | 6,640 | 105,100 | 1,660 |
| 2021-09-24 | 6,540 | 6,620 | 6,540 | 6,590 | 144,800 | 1,647.50 |
| 2021-09-22 | 6,430 | 6,490 | 6,350 | 6,350 | 138,200 | 1,587.50 |
| 2021-09-21 | 6,490 | 6,550 | 6,440 | 6,500 | 150,200 | 1,625 |
| 2021-09-17 | 6,700 | 6,720 | 6,620 | 6,650 | 269,400 | 1,662.50 |
| 2021-09-16 | 6,650 | 6,670 | 6,570 | 6,650 | 119,000 | 1,662.50 |
| 2021-09-15 | 6,540 | 6,610 | 6,500 | 6,610 | 109,600 | 1,652.50 |
| 2021-09-14 | 6,660 | 6,680 | 6,560 | 6,680 | 126,900 | 1,670 |
| 2021-09-13 | 6,580 | 6,600 | 6,500 | 6,600 | 104,700 | 1,650 |
| 2021-09-10 | 6,500 | 6,600 | 6,480 | 6,600 | 169,900 | 1,650 |
| 2021-09-09 | 6,470 | 6,530 | 6,410 | 6,440 | 110,300 | 1,610 |
| 2021-09-08 | 6,510 | 6,580 | 6,470 | 6,570 | 120,100 | 1,642.50 |
| 2021-09-07 | 6,520 | 6,580 | 6,470 | 6,510 | 149,200 | 1,627.50 |
| 2021-09-06 | 6,380 | 6,440 | 6,340 | 6,420 | 132,700 | 1,605 |
| 2021-09-03 | 6,050 | 6,300 | 6,030 | 6,270 | 153,700 | 1,567.50 |
| 2021-09-02 | 6,210 | 6,250 | 6,070 | 6,080 | 154,900 | 1,520 |
| 2021-09-01 | 6,330 | 6,460 | 6,210 | 6,240 | 183,600 | 1,560 |
| 2021-08-31 | 6,150 | 6,330 | 6,130 | 6,290 | 329,800 | 1,572.50 |
| 2021-08-30 | 6,080 | 6,210 | 6,070 | 6,200 | 200,900 | 1,550 |
| 2021-08-27 | 5,890 | 5,920 | 5,830 | 5,910 | 73,300 | 1,477.50 |
| 2021-08-26 | 5,930 | 5,980 | 5,880 | 5,920 | 99,600 | 1,480 |
| 2021-08-25 | 5,900 | 5,940 | 5,810 | 5,830 | 66,200 | 1,457.50 |
| 2021-08-24 | 5,800 | 5,920 | 5,780 | 5,890 | 84,900 | 1,472.50 |
| 2021-08-23 | 5,690 | 5,890 | 5,690 | 5,770 | 87,200 | 1,442.50 |
| 2021-08-20 | 5,540 | 5,690 | 5,530 | 5,630 | 107,300 | 1,407.50 |
| 2021-08-19 | 5,650 | 5,710 | 5,620 | 5,620 | 71,500 | 1,405 |
| 2021-08-18 | 5,710 | 5,790 | 5,680 | 5,700 | 102,900 | 1,425 |
| 2021-08-17 | 5,900 | 5,900 | 5,690 | 5,690 | 189,100 | 1,422.50 |
| 2021-08-16 | 6,090 | 6,090 | 5,870 | 5,870 | 171,300 | 1,467.50 |
| 2021-08-13 | 6,280 | 6,280 | 6,180 | 6,220 | 96,200 | 1,555 |
| 2021-08-12 | 6,500 | 6,550 | 6,290 | 6,340 | 168,900 | 1,585 |
| 2021-08-11 | 6,330 | 6,470 | 6,300 | 6,460 | 184,200 | 1,615 |
| 2021-08-10 | 6,150 | 6,350 | 6,150 | 6,260 | 198,600 | 1,565 |
| 2021-08-06 | 6,250 | 6,270 | 6,140 | 6,140 | 88,500 | 1,535 |
| 2021-08-05 | 6,100 | 6,290 | 6,070 | 6,250 | 143,900 | 1,562.50 |
| 2021-08-04 | 6,130 | 6,130 | 6,060 | 6,100 | 94,900 | 1,525 |
| 2021-08-03 | 6,110 | 6,170 | 6,050 | 6,100 | 86,500 | 1,525 |
| 2021-08-02 | 6,060 | 6,170 | 6,060 | 6,150 | 91,100 | 1,537.50 |
| 2021-07-30 | 5,990 | 6,060 | 5,940 | 6,000 | 130,500 | 1,500 |
| 2021-07-29 | 6,030 | 6,040 | 5,970 | 6,010 | 72,400 | 1,502.50 |
| 2021-07-28 | 6,040 | 6,080 | 6,000 | 6,000 | 76,600 | 1,500 |
| 2021-07-27 | 6,060 | 6,170 | 6,040 | 6,140 | 105,500 | 1,535 |
| 2021-07-26 | 6,030 | 6,060 | 5,960 | 5,960 | 99,800 | 1,490 |
| 2021-07-21 | 5,950 | 6,040 | 5,940 | 5,960 | 85,700 | 1,490 |
| 2021-07-20 | 5,850 | 5,980 | 5,850 | 5,890 | 86,300 | 1,472.50 |
| 2021-07-19 | 6,020 | 6,020 | 5,890 | 5,940 | 84,700 | 1,485 |
| 2021-07-16 | 5,940 | 6,080 | 5,930 | 6,030 | 81,800 | 1,507.50 |
| 2021-07-15 | 6,150 | 6,180 | 6,020 | 6,040 | 101,000 | 1,510 |
| 2021-07-14 | 6,040 | 6,220 | 6,010 | 6,160 | 110,000 | 1,540 |
| 2021-07-13 | 6,030 | 6,170 | 6,010 | 6,120 | 163,600 | 1,530 |
| 2021-07-12 | 5,840 | 6,010 | 5,820 | 6,000 | 226,300 | 1,500 |
| 2021-07-09 | 5,480 | 5,570 | 5,390 | 5,540 | 193,200 | 1,385 |
| 2021-07-08 | 5,710 | 5,750 | 5,610 | 5,610 | 136,500 | 1,402.50 |
| 2021-07-07 | 5,810 | 5,830 | 5,730 | 5,750 | 97,100 | 1,437.50 |
| 2021-07-06 | 6,030 | 6,030 | 5,950 | 5,950 | 61,900 | 1,487.50 |
| 2021-07-05 | 6,040 | 6,040 | 5,950 | 5,980 | 107,300 | 1,495 |
| 2021-07-02 | 6,030 | 6,060 | 5,980 | 6,060 | 157,100 | 1,515 |
| 2021-07-01 | 5,970 | 6,020 | 5,930 | 5,990 | 167,300 | 1,497.50 |
| 2021-06-30 | 5,990 | 6,060 | 5,960 | 5,970 | 164,100 | 1,492.50 |
| 2021-06-29 | 5,880 | 5,900 | 5,790 | 5,870 | 118,100 | 1,467.50 |
| 2021-06-28 | 5,990 | 6,020 | 5,910 | 5,910 | 88,800 | 1,477.50 |
| 2021-06-25 | 5,950 | 5,970 | 5,890 | 5,900 | 70,500 | 1,475 |
| 2021-06-24 | 5,900 | 5,930 | 5,860 | 5,870 | 60,300 | 1,467.50 |
| 2021-06-23 | 5,880 | 5,970 | 5,860 | 5,910 | 109,300 | 1,477.50 |
| 2021-06-22 | 5,730 | 5,920 | 5,730 | 5,910 | 201,600 | 1,477.50 |
| 2021-06-21 | 5,650 | 5,650 | 5,510 | 5,530 | 161,500 | 1,382.50 |
| 2021-06-18 | 5,870 | 5,900 | 5,780 | 5,780 | 229,000 | 1,445 |
| 2021-06-17 | 5,900 | 6,000 | 5,880 | 5,930 | 114,100 | 1,482.50 |
| 2021-06-16 | 5,950 | 5,990 | 5,900 | 5,900 | 110,600 | 1,475 |
| 2021-06-15 | 5,970 | 5,990 | 5,910 | 5,960 | 92,300 | 1,490 |
| 2021-06-14 | 6,070 | 6,070 | 5,940 | 5,950 | 96,400 | 1,487.50 |
| 2021-06-11 | 6,070 | 6,090 | 5,980 | 6,010 | 153,600 | 1,502.50 |
| 2021-06-10 | 6,180 | 6,260 | 6,130 | 6,140 | 118,000 | 1,535 |
| 2021-06-09 | 6,360 | 6,420 | 6,190 | 6,230 | 178,700 | 1,557.50 |
| 2021-06-08 | 6,420 | 6,500 | 6,360 | 6,360 | 125,800 | 1,590 |
| 2021-06-07 | 6,600 | 6,650 | 6,460 | 6,520 | 82,100 | 1,630 |
| 2021-06-04 | 6,420 | 6,580 | 6,410 | 6,580 | 183,900 | 1,645 |
| 2021-06-03 | 6,340 | 6,440 | 6,280 | 6,370 | 126,500 | 1,592.50 |
| 2021-06-02 | 6,420 | 6,580 | 6,360 | 6,430 | 141,700 | 1,607.50 |
| 2021-06-01 | 6,400 | 6,460 | 6,310 | 6,430 | 126,100 | 1,607.50 |
| 2021-05-31 | 6,490 | 6,540 | 6,410 | 6,440 | 105,100 | 1,610 |
| 2021-05-28 | 6,700 | 6,710 | 6,460 | 6,480 | 319,500 | 1,620 |
| 2021-05-27 | 6,600 | 6,630 | 6,420 | 6,610 | 824,800 | 1,652.50 |
| 2021-05-26 | 6,540 | 6,730 | 6,530 | 6,640 | 190,900 | 1,660 |
| 2021-05-25 | 6,570 | 6,650 | 6,470 | 6,510 | 185,000 | 1,627.50 |
| 2021-05-24 | 6,690 | 6,800 | 6,570 | 6,610 | 186,400 | 1,652.50 |
| 2021-05-21 | 6,640 | 6,760 | 6,620 | 6,720 | 143,600 | 1,680 |
| 2021-05-20 | 6,340 | 6,660 | 6,290 | 6,630 | 140,900 | 1,657.50 |
| 2021-05-19 | 6,460 | 6,480 | 6,320 | 6,360 | 121,800 | 1,590 |
| 2021-05-18 | 6,380 | 6,570 | 6,340 | 6,550 | 162,100 | 1,637.50 |
| 2021-05-17 | 6,330 | 6,570 | 6,300 | 6,470 | 153,500 | 1,617.50 |
| 2021-05-14 | 6,690 | 6,790 | 6,210 | 6,270 | 342,300 | 1,567.50 |
| 2021-05-13 | 6,530 | 6,640 | 6,390 | 6,530 | 128,500 | 1,632.50 |
| 2021-05-12 | 6,500 | 6,560 | 6,360 | 6,430 | 146,200 | 1,607.50 |
| 2021-05-11 | 6,640 | 6,730 | 6,570 | 6,570 | 114,900 | 1,642.50 |
| 2021-05-10 | 6,840 | 6,840 | 6,680 | 6,710 | 110,700 | 1,677.50 |
| 2021-05-07 | 6,920 | 6,960 | 6,860 | 6,880 | 106,500 | 1,720 |
| 2021-05-06 | 6,840 | 7,120 | 6,840 | 7,050 | 201,800 | 1,762.50 |
| 2021-04-30 | 6,740 | 6,820 | 6,680 | 6,750 | 132,600 | 1,687.50 |
| 2021-04-28 | 6,680 | 6,700 | 6,590 | 6,700 | 124,600 | 1,675 |
| 2021-04-27 | 6,810 | 6,810 | 6,670 | 6,670 | 167,100 | 1,667.50 |
| 2021-04-26 | 6,860 | 6,950 | 6,820 | 6,880 | 60,900 | 1,720 |
| 2021-04-23 | 6,740 | 6,870 | 6,640 | 6,860 | 81,900 | 1,715 |
| 2021-04-22 | 6,870 | 6,920 | 6,810 | 6,820 | 81,800 | 1,705 |
| 2021-04-21 | 6,800 | 6,840 | 6,660 | 6,670 | 152,600 | 1,667.50 |
| 2021-04-20 | 7,160 | 7,160 | 6,960 | 6,990 | 102,200 | 1,747.50 |
| 2021-04-19 | 7,450 | 7,450 | 7,230 | 7,230 | 71,200 | 1,807.50 |
| 2021-04-16 | 7,350 | 7,480 | 7,270 | 7,430 | 136,700 | 1,857.50 |
| 2021-04-15 | 7,290 | 7,370 | 7,290 | 7,350 | 67,300 | 1,837.50 |
| 2021-04-14 | 7,250 | 7,370 | 7,230 | 7,330 | 98,000 | 1,832.50 |
| 2021-04-13 | 7,350 | 7,400 | 7,240 | 7,280 | 69,100 | 1,820 |
| 2021-04-12 | 7,340 | 7,390 | 7,260 | 7,330 | 65,900 | 1,832.50 |
| 2021-04-09 | 7,220 | 7,450 | 7,220 | 7,380 | 140,300 | 1,845 |
| 2021-04-08 | 7,260 | 7,260 | 7,040 | 7,160 | 119,400 | 1,790 |
| 2021-04-07 | 7,140 | 7,290 | 7,140 | 7,240 | 119,400 | 1,810 |
| 2021-04-06 | 7,340 | 7,380 | 7,100 | 7,100 | 119,800 | 1,775 |
| 2021-04-05 | 7,260 | 7,370 | 7,090 | 7,340 | 92,600 | 1,835 |
| 2021-04-02 | 7,280 | 7,280 | 7,060 | 7,210 | 91,500 | 1,802.50 |
| 2021-04-01 | 7,350 | 7,450 | 7,150 | 7,180 | 126,000 | 1,795 |
| 2021-03-31 | 7,460 | 7,510 | 7,380 | 7,440 | 140,700 | 1,860 |
| 2021-03-30 | 7,500 | 7,500 | 7,250 | 7,500 | 136,000 | 1,875 |
| 2021-03-29 | 7,590 | 7,650 | 7,390 | 7,490 | 257,800 | 1,872.50 |
| 2021-03-26 | 7,380 | 7,590 | 7,340 | 7,590 | 213,700 | 1,897.50 |
| 2021-03-25 | 7,090 | 7,210 | 7,080 | 7,200 | 124,100 | 1,800 |
| 2021-03-24 | 7,060 | 7,200 | 7,030 | 7,100 | 126,500 | 1,775 |
| 2021-03-23 | 7,190 | 7,330 | 7,120 | 7,200 | 119,000 | 1,800 |
| 2021-03-22 | 7,650 | 7,710 | 7,250 | 7,260 | 226,400 | 1,815 |
| 2021-03-19 | 7,570 | 7,770 | 7,470 | 7,710 | 327,100 | 1,927.50 |
| 2021-03-18 | 7,450 | 7,590 | 7,340 | 7,570 | 148,300 | 1,892.50 |
| 2021-03-17 | 7,230 | 7,330 | 7,230 | 7,310 | 131,000 | 1,827.50 |
| 2021-03-16 | 7,250 | 7,340 | 7,220 | 7,310 | 99,200 | 1,827.50 |
| 2021-03-15 | 7,310 | 7,350 | 7,230 | 7,310 | 119,100 | 1,827.50 |
| 2021-03-12 | 7,210 | 7,290 | 7,050 | 7,170 | 183,200 | 1,792.50 |
| 2021-03-11 | 7,200 | 7,320 | 7,110 | 7,320 | 118,400 | 1,830 |
| 2021-03-10 | 7,370 | 7,390 | 7,100 | 7,130 | 129,700 | 1,782.50 |
| 2021-03-09 | 7,260 | 7,370 | 7,170 | 7,360 | 181,400 | 1,840 |
| 2021-03-08 | 7,350 | 7,350 | 7,040 | 7,110 | 133,200 | 1,777.50 |
| 2021-03-05 | 7,100 | 7,210 | 7,000 | 7,160 | 186,700 | 1,790 |
| 2021-03-04 | 7,040 | 7,160 | 6,920 | 7,110 | 193,500 | 1,777.50 |
| 2021-03-03 | 7,120 | 7,210 | 6,890 | 7,170 | 218,200 | 1,792.50 |
| 2021-03-02 | 7,280 | 7,310 | 6,990 | 7,170 | 252,100 | 1,792.50 |
| 2021-03-01 | 7,000 | 7,130 | 6,910 | 7,130 | 179,300 | 1,782.50 |
| 2021-02-26 | 7,090 | 7,160 | 6,870 | 6,940 | 241,400 | 1,735 |
| 2021-02-25 | 7,270 | 7,270 | 7,140 | 7,170 | 169,700 | 1,792.50 |
| 2021-02-24 | 7,330 | 7,350 | 7,050 | 7,090 | 271,500 | 1,772.50 |
| 2021-02-22 | 7,550 | 7,560 | 7,320 | 7,350 | 154,900 | 1,837.50 |
| 2021-02-19 | 7,580 | 7,580 | 7,410 | 7,460 | 146,600 | 1,865 |
| 2021-02-18 | 7,920 | 8,030 | 7,520 | 7,580 | 189,600 | 1,895 |
| 2021-02-17 | 7,900 | 8,080 | 7,850 | 8,070 | 97,900 | 2,017.50 |
| 2021-02-16 | 7,890 | 7,940 | 7,810 | 7,930 | 110,500 | 1,982.50 |
| 2021-02-15 | 8,100 | 8,140 | 7,900 | 7,930 | 121,300 | 1,982.50 |
| 2021-02-12 | 8,200 | 8,230 | 8,020 | 8,060 | 103,400 | 2,015 |
| 2021-02-10 | 8,180 | 8,250 | 7,990 | 8,160 | 157,200 | 2,040 |
| 2021-02-09 | 8,600 | 8,600 | 8,040 | 8,140 | 242,200 | 2,035 |
| 2021-02-08 | 8,690 | 8,870 | 8,590 | 8,750 | 167,400 | 2,187.50 |
| 2021-02-05 | 8,680 | 8,770 | 8,610 | 8,690 | 152,400 | 2,172.50 |
| 2021-02-04 | 8,710 | 8,770 | 8,480 | 8,560 | 146,400 | 2,140 |
| 2021-02-03 | 8,980 | 9,040 | 8,730 | 8,740 | 133,800 | 2,185 |
| 2021-02-02 | 8,800 | 9,060 | 8,750 | 9,050 | 149,600 | 2,262.50 |
| 2021-02-01 | 8,540 | 8,940 | 8,540 | 8,880 | 173,300 | 2,220 |
| 2021-01-29 | 8,790 | 8,870 | 8,450 | 8,460 | 289,500 | 2,115 |
| 2021-01-28 | 8,880 | 9,100 | 8,780 | 8,850 | 811,900 | 2,212.50 |
| 2021-01-27 | 9,230 | 9,300 | 8,900 | 9,020 | 231,800 | 2,255 |
| 2021-01-26 | 9,200 | 9,340 | 9,090 | 9,140 | 193,900 | 2,285 |
| 2021-01-25 | 9,020 | 9,220 | 8,940 | 9,220 | 143,300 | 2,305 |
| 2021-01-22 | 8,900 | 9,090 | 8,840 | 9,040 | 191,100 | 2,260 |
| 2021-01-21 | 8,680 | 8,950 | 8,680 | 8,820 | 155,000 | 2,205 |
| 2021-01-20 | 8,570 | 8,730 | 8,470 | 8,680 | 122,500 | 2,170 |
| 2021-01-19 | 8,400 | 8,600 | 8,360 | 8,590 | 117,400 | 2,147.50 |
| 2021-01-18 | 8,490 | 8,490 | 8,270 | 8,290 | 152,400 | 2,072.50 |
| 2021-01-15 | 8,590 | 8,690 | 8,510 | 8,530 | 134,400 | 2,132.50 |
| 2021-01-14 | 8,900 | 9,070 | 8,530 | 8,590 | 251,300 | 2,147.50 |
| 2021-01-13 | 8,770 | 9,050 | 8,730 | 9,050 | 142,300 | 2,262.50 |
| 2021-01-12 | 8,620 | 8,830 | 8,580 | 8,770 | 175,700 | 2,192.50 |
| 2021-01-08 | 8,550 | 8,590 | 8,370 | 8,590 | 154,600 | 2,147.50 |
| 2021-01-07 | 8,290 | 8,530 | 8,280 | 8,490 | 144,600 | 2,122.50 |
| 2021-01-06 | 8,110 | 8,190 | 8,090 | 8,160 | 86,700 | 2,040 |
| 2021-01-05 | 8,100 | 8,190 | 7,960 | 7,960 | 115,200 | 1,990 |
| 2021-01-04 | 8,140 | 8,140 | 7,920 | 8,110 | 82,300 | 2,027.50 |
分割・併合履歴 ： [2023-12-28]1株→4株
