9260 西本Wismettacホールディングス(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 | 3,235 | 3,270 | 3,165 | 3,180 | 8,200 | 1,060 |
| 2021-12-29 | 3,225 | 3,310 | 3,195 | 3,240 | 45,900 | 1,080 |
| 2021-12-28 | 3,250 | 3,320 | 3,240 | 3,285 | 81,200 | 1,095 |
| 2021-12-27 | 3,300 | 3,365 | 3,250 | 3,280 | 27,100 | 1,093.33 |
| 2021-12-24 | 3,285 | 3,340 | 3,260 | 3,320 | 41,600 | 1,106.67 |
| 2021-12-23 | 3,295 | 3,300 | 3,225 | 3,255 | 30,700 | 1,085 |
| 2021-12-22 | 3,175 | 3,275 | 3,165 | 3,270 | 27,700 | 1,090 |
| 2021-12-21 | 3,140 | 3,160 | 3,090 | 3,105 | 22,500 | 1,035 |
| 2021-12-20 | 3,200 | 3,215 | 3,100 | 3,100 | 18,200 | 1,033.33 |
| 2021-12-17 | 3,200 | 3,215 | 3,165 | 3,200 | 95,400 | 1,066.67 |
| 2021-12-16 | 3,115 | 3,195 | 3,085 | 3,180 | 23,400 | 1,060 |
| 2021-12-15 | 3,105 | 3,175 | 3,085 | 3,100 | 37,200 | 1,033.33 |
| 2021-12-14 | 3,100 | 3,135 | 3,100 | 3,105 | 27,200 | 1,035 |
| 2021-12-13 | 3,195 | 3,195 | 3,110 | 3,120 | 20,600 | 1,040 |
| 2021-12-10 | 3,235 | 3,245 | 3,190 | 3,195 | 42,000 | 1,065 |
| 2021-12-09 | 3,300 | 3,320 | 3,230 | 3,270 | 14,800 | 1,090 |
| 2021-12-08 | 3,345 | 3,370 | 3,290 | 3,300 | 15,100 | 1,100 |
| 2021-12-07 | 3,290 | 3,345 | 3,260 | 3,345 | 11,700 | 1,115 |
| 2021-12-06 | 3,140 | 3,350 | 3,140 | 3,255 | 23,200 | 1,085 |
| 2021-12-03 | 3,030 | 3,180 | 3,005 | 3,170 | 37,300 | 1,056.67 |
| 2021-12-02 | 3,100 | 3,160 | 2,990 | 3,030 | 21,100 | 1,010 |
| 2021-12-01 | 3,150 | 3,260 | 3,120 | 3,130 | 22,400 | 1,043.33 |
| 2021-11-30 | 3,320 | 3,390 | 3,220 | 3,220 | 16,000 | 1,073.33 |
| 2021-11-29 | 3,335 | 3,370 | 3,265 | 3,265 | 25,100 | 1,088.33 |
| 2021-11-26 | 3,370 | 3,390 | 3,295 | 3,350 | 23,200 | 1,116.67 |
| 2021-11-25 | 3,360 | 3,375 | 3,190 | 3,345 | 21,600 | 1,115 |
| 2021-11-24 | 3,510 | 3,510 | 3,350 | 3,370 | 13,500 | 1,123.33 |
| 2021-11-22 | 3,490 | 3,575 | 3,490 | 3,510 | 7,800 | 1,170 |
| 2021-11-19 | 3,650 | 3,655 | 3,500 | 3,500 | 20,000 | 1,166.67 |
| 2021-11-18 | 3,750 | 3,795 | 3,665 | 3,690 | 7,400 | 1,230 |
| 2021-11-17 | 3,860 | 3,860 | 3,735 | 3,765 | 6,100 | 1,255 |
| 2021-11-16 | 3,995 | 3,995 | 3,790 | 3,790 | 29,900 | 1,263.33 |
| 2021-11-15 | 4,200 | 4,200 | 3,920 | 3,950 | 31,100 | 1,316.67 |
| 2021-11-12 | 4,035 | 4,250 | 4,015 | 4,245 | 35,400 | 1,415 |
| 2021-11-11 | 3,930 | 4,060 | 3,930 | 3,965 | 7,500 | 1,321.67 |
| 2021-11-10 | 4,035 | 4,060 | 3,930 | 3,970 | 8,200 | 1,323.33 |
| 2021-11-09 | 4,150 | 4,230 | 4,035 | 4,035 | 4,400 | 1,345 |
| 2021-11-08 | 4,050 | 4,170 | 3,920 | 4,095 | 14,700 | 1,365 |
| 2021-11-05 | 4,225 | 4,265 | 4,175 | 4,175 | 3,900 | 1,391.67 |
| 2021-11-04 | 4,315 | 4,350 | 4,230 | 4,295 | 17,700 | 1,431.67 |
| 2021-11-02 | 4,270 | 4,270 | 4,240 | 4,245 | 1,900 | 1,415 |
| 2021-11-01 | 4,245 | 4,270 | 4,170 | 4,270 | 18,700 | 1,423.33 |
| 2021-10-29 | 4,185 | 4,275 | 4,135 | 4,240 | 13,000 | 1,413.33 |
| 2021-10-28 | 3,965 | 4,245 | 3,920 | 4,245 | 16,200 | 1,415 |
| 2021-10-27 | 3,945 | 4,015 | 3,945 | 3,965 | 6,600 | 1,321.67 |
| 2021-10-26 | 3,915 | 3,975 | 3,900 | 3,915 | 4,300 | 1,305 |
| 2021-10-25 | 3,835 | 3,880 | 3,825 | 3,845 | 3,900 | 1,281.67 |
| 2021-10-22 | 3,750 | 3,840 | 3,690 | 3,800 | 6,300 | 1,266.67 |
| 2021-10-21 | 3,880 | 3,880 | 3,725 | 3,750 | 5,800 | 1,250 |
| 2021-10-20 | 3,935 | 4,075 | 3,870 | 3,880 | 10,600 | 1,293.33 |
| 2021-10-19 | 3,705 | 3,935 | 3,705 | 3,915 | 13,900 | 1,305 |
| 2021-10-18 | 3,750 | 3,750 | 3,645 | 3,705 | 8,100 | 1,235 |
| 2021-10-15 | 3,665 | 3,690 | 3,655 | 3,680 | 2,800 | 1,226.67 |
| 2021-10-14 | 3,600 | 3,630 | 3,590 | 3,620 | 1,700 | 1,206.67 |
| 2021-10-13 | 3,595 | 3,620 | 3,555 | 3,600 | 3,200 | 1,200 |
| 2021-10-12 | 3,685 | 3,685 | 3,585 | 3,595 | 4,700 | 1,198.33 |
| 2021-10-11 | 3,710 | 3,770 | 3,680 | 3,700 | 6,700 | 1,233.33 |
| 2021-10-08 | 3,670 | 3,745 | 3,645 | 3,735 | 6,100 | 1,245 |
| 2021-10-07 | 3,545 | 3,620 | 3,515 | 3,600 | 6,300 | 1,200 |
| 2021-10-06 | 3,755 | 3,755 | 3,575 | 3,600 | 11,300 | 1,200 |
| 2021-10-05 | 3,735 | 3,830 | 3,710 | 3,750 | 11,800 | 1,250 |
| 2021-10-04 | 3,780 | 3,780 | 3,705 | 3,735 | 6,300 | 1,245 |
| 2021-10-01 | 3,750 | 3,800 | 3,690 | 3,745 | 10,000 | 1,248.33 |
| 2021-09-30 | 3,645 | 3,795 | 3,645 | 3,750 | 6,100 | 1,250 |
| 2021-09-29 | 3,830 | 3,830 | 3,595 | 3,630 | 13,400 | 1,210 |
| 2021-09-28 | 3,750 | 3,850 | 3,715 | 3,850 | 9,800 | 1,283.33 |
| 2021-09-27 | 3,740 | 3,805 | 3,735 | 3,740 | 5,600 | 1,246.67 |
| 2021-09-24 | 3,775 | 3,815 | 3,685 | 3,785 | 14,400 | 1,261.67 |
| 2021-09-22 | 3,745 | 3,765 | 3,645 | 3,645 | 5,300 | 1,215 |
| 2021-09-21 | 3,750 | 3,845 | 3,750 | 3,800 | 12,300 | 1,266.67 |
| 2021-09-17 | 3,575 | 3,860 | 3,575 | 3,860 | 11,100 | 1,286.67 |
| 2021-09-16 | 3,660 | 3,720 | 3,565 | 3,620 | 23,400 | 1,206.67 |
| 2021-09-15 | 3,775 | 3,775 | 3,660 | 3,665 | 7,500 | 1,221.67 |
| 2021-09-14 | 3,790 | 3,875 | 3,650 | 3,875 | 18,400 | 1,291.67 |
| 2021-09-13 | 3,885 | 3,955 | 3,795 | 3,830 | 8,900 | 1,276.67 |
| 2021-09-10 | 3,795 | 3,940 | 3,795 | 3,940 | 15,200 | 1,313.33 |
| 2021-09-09 | 3,900 | 3,940 | 3,860 | 3,890 | 6,700 | 1,296.67 |
| 2021-09-08 | 3,730 | 4,015 | 3,730 | 3,965 | 13,500 | 1,321.67 |
| 2021-09-07 | 3,895 | 3,915 | 3,710 | 3,765 | 11,700 | 1,255 |
| 2021-09-06 | 4,000 | 4,000 | 3,890 | 3,945 | 9,200 | 1,315 |
| 2021-09-03 | 3,820 | 4,025 | 3,750 | 3,995 | 22,100 | 1,331.67 |
| 2021-09-02 | 3,735 | 3,830 | 3,670 | 3,820 | 9,600 | 1,273.33 |
| 2021-09-01 | 3,755 | 3,820 | 3,725 | 3,785 | 10,500 | 1,261.67 |
| 2021-08-31 | 3,705 | 3,835 | 3,660 | 3,790 | 18,100 | 1,263.33 |
| 2021-08-30 | 3,730 | 3,765 | 3,725 | 3,760 | 4,500 | 1,253.33 |
| 2021-08-27 | 3,755 | 3,770 | 3,635 | 3,770 | 12,300 | 1,256.67 |
| 2021-08-26 | 3,725 | 3,770 | 3,535 | 3,755 | 25,800 | 1,251.67 |
| 2021-08-25 | 3,790 | 3,810 | 3,650 | 3,790 | 21,700 | 1,263.33 |
| 2021-08-24 | 3,600 | 3,830 | 3,580 | 3,790 | 25,400 | 1,263.33 |
| 2021-08-23 | 3,460 | 3,670 | 3,445 | 3,670 | 17,700 | 1,223.33 |
| 2021-08-20 | 3,455 | 3,480 | 3,405 | 3,420 | 9,700 | 1,140 |
| 2021-08-19 | 3,225 | 3,500 | 3,180 | 3,500 | 26,200 | 1,166.67 |
| 2021-08-18 | 3,235 | 3,305 | 3,220 | 3,275 | 12,300 | 1,091.67 |
| 2021-08-17 | 3,580 | 3,580 | 3,110 | 3,180 | 51,900 | 1,060 |
| 2021-08-16 | 3,370 | 3,650 | 3,320 | 3,520 | 114,000 | 1,173.33 |
| 2021-08-13 | 3,320 | 3,320 | 3,320 | 3,320 | 6,300 | 1,106.67 |
| 2021-08-12 | 2,815 | 2,828 | 2,795 | 2,820 | 3,700 | 940 |
| 2021-08-11 | 2,730 | 2,799 | 2,730 | 2,799 | 3,700 | 933 |
| 2021-08-10 | 2,777 | 2,777 | 2,697 | 2,732 | 3,100 | 910.67 |
| 2021-08-06 | 2,719 | 2,752 | 2,719 | 2,750 | 600 | 916.67 |
| 2021-08-05 | 2,732 | 2,732 | 2,718 | 2,718 | 1,300 | 906 |
| 2021-08-04 | 2,740 | 2,740 | 2,692 | 2,717 | 1,600 | 905.67 |
| 2021-08-03 | 2,757 | 2,761 | 2,698 | 2,722 | 3,100 | 907.33 |
| 2021-08-02 | 2,650 | 2,782 | 2,649 | 2,780 | 7,000 | 926.67 |
| 2021-07-30 | 2,692 | 2,705 | 2,645 | 2,676 | 2,500 | 892 |
| 2021-07-29 | 2,605 | 2,710 | 2,605 | 2,710 | 3,700 | 903.33 |
| 2021-07-28 | 2,705 | 2,705 | 2,593 | 2,655 | 2,200 | 885 |
| 2021-07-27 | 2,693 | 2,693 | 2,677 | 2,685 | 2,600 | 895 |
| 2021-07-26 | 2,693 | 2,704 | 2,671 | 2,693 | 1,500 | 897.67 |
| 2021-07-21 | 2,650 | 2,650 | 2,600 | 2,643 | 3,800 | 881 |
| 2021-07-20 | 2,602 | 2,605 | 2,499 | 2,500 | 4,500 | 833.33 |
| 2021-07-19 | 2,629 | 2,629 | 2,577 | 2,602 | 2,600 | 867.33 |
| 2021-07-16 | 2,662 | 2,680 | 2,625 | 2,625 | 3,800 | 875 |
| 2021-07-15 | 2,739 | 2,739 | 2,680 | 2,680 | 2,600 | 893.33 |
| 2021-07-14 | 2,721 | 2,731 | 2,713 | 2,727 | 1,000 | 909 |
| 2021-07-13 | 2,772 | 2,796 | 2,721 | 2,721 | 3,300 | 907 |
| 2021-07-12 | 2,778 | 2,778 | 2,717 | 2,749 | 5,200 | 916.33 |
| 2021-07-09 | 2,748 | 2,784 | 2,700 | 2,700 | 7,800 | 900 |
| 2021-07-08 | 2,856 | 2,872 | 2,798 | 2,798 | 5,300 | 932.67 |
| 2021-07-07 | 2,786 | 2,856 | 2,786 | 2,846 | 4,400 | 948.67 |
| 2021-07-06 | 2,794 | 2,842 | 2,774 | 2,828 | 4,600 | 942.67 |
| 2021-07-05 | 2,864 | 2,870 | 2,813 | 2,813 | 4,000 | 937.67 |
| 2021-07-02 | 2,806 | 2,849 | 2,794 | 2,839 | 3,700 | 946.33 |
| 2021-07-01 | 2,777 | 2,802 | 2,777 | 2,791 | 2,900 | 930.33 |
| 2021-06-30 | 2,726 | 2,773 | 2,720 | 2,762 | 2,700 | 920.67 |
| 2021-06-29 | 2,696 | 2,743 | 2,693 | 2,736 | 3,400 | 912 |
| 2021-06-28 | 2,669 | 2,731 | 2,658 | 2,731 | 5,600 | 910.33 |
| 2021-06-25 | 2,690 | 2,720 | 2,651 | 2,719 | 4,400 | 906.33 |
| 2021-06-24 | 2,753 | 2,753 | 2,640 | 2,640 | 5,500 | 880 |
| 2021-06-23 | 2,739 | 2,800 | 2,739 | 2,800 | 900 | 933.33 |
| 2021-06-22 | 2,689 | 2,783 | 2,689 | 2,783 | 4,000 | 927.67 |
| 2021-06-21 | 2,781 | 2,781 | 2,681 | 2,681 | 5,900 | 893.67 |
| 2021-06-18 | 2,828 | 2,844 | 2,818 | 2,818 | 1,800 | 939.33 |
| 2021-06-17 | 2,833 | 2,833 | 2,815 | 2,816 | 700 | 938.67 |
| 2021-06-16 | 2,799 | 2,830 | 2,799 | 2,829 | 800 | 943 |
| 2021-06-15 | 2,797 | 2,829 | 2,797 | 2,811 | 1,000 | 937 |
| 2021-06-14 | 2,831 | 2,831 | 2,782 | 2,807 | 1,100 | 935.67 |
| 2021-06-11 | 2,840 | 2,850 | 2,755 | 2,831 | 10,500 | 943.67 |
| 2021-06-10 | 2,956 | 2,956 | 2,869 | 2,890 | 6,000 | 963.33 |
| 2021-06-09 | 2,950 | 2,950 | 2,935 | 2,935 | 2,700 | 978.33 |
| 2021-06-08 | 2,933 | 2,947 | 2,918 | 2,918 | 1,900 | 972.67 |
| 2021-06-07 | 2,932 | 2,951 | 2,932 | 2,940 | 2,100 | 980 |
| 2021-06-04 | 2,953 | 2,953 | 2,899 | 2,932 | 2,100 | 977.33 |
| 2021-06-03 | 2,822 | 2,955 | 2,822 | 2,955 | 6,100 | 985 |
| 2021-06-02 | 2,788 | 2,828 | 2,788 | 2,806 | 2,300 | 935.33 |
| 2021-06-01 | 2,786 | 2,788 | 2,745 | 2,788 | 4,300 | 929.33 |
| 2021-05-31 | 2,813 | 2,832 | 2,790 | 2,790 | 2,700 | 930 |
| 2021-05-28 | 2,817 | 2,825 | 2,787 | 2,813 | 3,900 | 937.67 |
| 2021-05-27 | 2,844 | 2,844 | 2,791 | 2,791 | 2,900 | 930.33 |
| 2021-05-26 | 2,830 | 2,850 | 2,827 | 2,845 | 1,800 | 948.33 |
| 2021-05-25 | 2,919 | 2,919 | 2,844 | 2,880 | 2,400 | 960 |
| 2021-05-24 | 2,826 | 2,915 | 2,826 | 2,915 | 4,600 | 971.67 |
| 2021-05-21 | 2,825 | 2,825 | 2,805 | 2,805 | 1,300 | 935 |
| 2021-05-20 | 2,809 | 2,838 | 2,793 | 2,804 | 2,400 | 934.67 |
| 2021-05-19 | 2,818 | 2,818 | 2,773 | 2,800 | 1,900 | 933.33 |
| 2021-05-18 | 2,825 | 2,829 | 2,794 | 2,818 | 2,700 | 939.33 |
| 2021-05-17 | 2,806 | 2,820 | 2,751 | 2,820 | 4,500 | 940 |
| 2021-05-14 | 2,732 | 2,772 | 2,732 | 2,745 | 2,600 | 915 |
| 2021-05-13 | 2,632 | 2,801 | 2,632 | 2,732 | 8,700 | 910.67 |
| 2021-05-12 | 2,676 | 2,676 | 2,615 | 2,632 | 2,300 | 877.33 |
| 2021-05-11 | 2,681 | 2,696 | 2,623 | 2,671 | 6,300 | 890.33 |
| 2021-05-10 | 2,622 | 2,696 | 2,614 | 2,696 | 4,500 | 898.67 |
| 2021-05-07 | 2,562 | 2,604 | 2,562 | 2,604 | 2,100 | 868 |
| 2021-05-06 | 2,592 | 2,592 | 2,560 | 2,560 | 4,200 | 853.33 |
| 2021-04-30 | 2,552 | 2,612 | 2,552 | 2,554 | 5,400 | 851.33 |
| 2021-04-28 | 2,692 | 2,697 | 2,532 | 2,532 | 8,700 | 844 |
| 2021-04-27 | 2,730 | 2,764 | 2,674 | 2,674 | 3,300 | 891.33 |
| 2021-04-26 | 2,721 | 2,721 | 2,696 | 2,710 | 1,700 | 903.33 |
| 2021-04-23 | 2,736 | 2,757 | 2,707 | 2,733 | 3,700 | 911 |
| 2021-04-22 | 2,695 | 2,750 | 2,670 | 2,686 | 3,200 | 895.33 |
| 2021-04-21 | 2,675 | 2,714 | 2,662 | 2,700 | 6,600 | 900 |
| 2021-04-20 | 2,701 | 2,728 | 2,678 | 2,700 | 3,400 | 900 |
| 2021-04-19 | 2,751 | 2,763 | 2,710 | 2,710 | 1,900 | 903.33 |
| 2021-04-16 | 2,750 | 2,771 | 2,750 | 2,751 | 1,000 | 917 |
| 2021-04-15 | 2,728 | 2,784 | 2,728 | 2,763 | 4,000 | 921 |
| 2021-04-14 | 2,839 | 2,839 | 2,704 | 2,728 | 4,900 | 909.33 |
| 2021-04-13 | 2,851 | 2,851 | 2,807 | 2,813 | 3,200 | 937.67 |
| 2021-04-12 | 2,919 | 2,919 | 2,869 | 2,871 | 1,300 | 957 |
| 2021-04-09 | 2,800 | 2,930 | 2,800 | 2,900 | 10,400 | 966.67 |
| 2021-04-08 | 2,909 | 2,909 | 2,812 | 2,850 | 13,500 | 950 |
| 2021-04-07 | 2,942 | 2,955 | 2,849 | 2,955 | 15,200 | 985 |
| 2021-04-06 | 3,070 | 3,070 | 2,950 | 2,952 | 7,200 | 984 |
| 2021-04-05 | 3,100 | 3,100 | 2,982 | 3,000 | 8,800 | 1,000 |
| 2021-04-02 | 3,155 | 3,155 | 3,115 | 3,125 | 1,800 | 1,041.67 |
| 2021-04-01 | 3,240 | 3,240 | 3,165 | 3,180 | 3,100 | 1,060 |
| 2021-03-31 | 3,205 | 3,285 | 3,185 | 3,270 | 2,900 | 1,090 |
| 2021-03-30 | 3,295 | 3,295 | 3,220 | 3,245 | 4,600 | 1,081.67 |
| 2021-03-29 | 3,145 | 3,300 | 3,145 | 3,300 | 11,700 | 1,100 |
| 2021-03-26 | 3,155 | 3,190 | 3,100 | 3,170 | 5,600 | 1,056.67 |
| 2021-03-25 | 3,105 | 3,150 | 3,005 | 3,150 | 6,100 | 1,050 |
| 2021-03-24 | 3,085 | 3,085 | 3,020 | 3,035 | 6,000 | 1,011.67 |
| 2021-03-23 | 3,230 | 3,250 | 3,080 | 3,105 | 11,000 | 1,035 |
| 2021-03-22 | 3,290 | 3,290 | 3,210 | 3,255 | 6,300 | 1,085 |
| 2021-03-19 | 3,245 | 3,300 | 3,215 | 3,300 | 9,100 | 1,100 |
| 2021-03-18 | 3,190 | 3,290 | 3,190 | 3,285 | 7,100 | 1,095 |
| 2021-03-17 | 3,100 | 3,215 | 3,100 | 3,215 | 7,300 | 1,071.67 |
| 2021-03-16 | 3,085 | 3,145 | 3,070 | 3,145 | 5,600 | 1,048.33 |
| 2021-03-15 | 3,040 | 3,100 | 3,020 | 3,085 | 6,100 | 1,028.33 |
| 2021-03-12 | 3,120 | 3,120 | 3,005 | 3,055 | 7,300 | 1,018.33 |
| 2021-03-11 | 3,035 | 3,105 | 3,035 | 3,080 | 6,400 | 1,026.67 |
| 2021-03-10 | 3,050 | 3,085 | 2,986 | 3,060 | 8,100 | 1,020 |
| 2021-03-09 | 3,085 | 3,110 | 3,010 | 3,100 | 8,200 | 1,033.33 |
| 2021-03-08 | 2,959 | 3,105 | 2,908 | 3,105 | 12,700 | 1,035 |
| 2021-03-05 | 2,961 | 2,961 | 2,806 | 2,909 | 5,900 | 969.67 |
| 2021-03-04 | 2,954 | 2,964 | 2,925 | 2,961 | 3,700 | 987 |
| 2021-03-03 | 2,946 | 3,000 | 2,940 | 2,965 | 5,200 | 988.33 |
| 2021-03-02 | 2,936 | 3,010 | 2,857 | 2,974 | 9,500 | 991.33 |
| 2021-03-01 | 2,850 | 2,950 | 2,826 | 2,930 | 4,500 | 976.67 |
| 2021-02-26 | 2,820 | 2,877 | 2,787 | 2,850 | 4,300 | 950 |
| 2021-02-25 | 2,894 | 2,894 | 2,818 | 2,839 | 5,600 | 946.33 |
| 2021-02-24 | 2,911 | 2,911 | 2,840 | 2,853 | 5,500 | 951 |
| 2021-02-22 | 2,942 | 2,942 | 2,870 | 2,911 | 4,700 | 970.33 |
| 2021-02-19 | 2,900 | 2,960 | 2,827 | 2,942 | 7,200 | 980.67 |
| 2021-02-18 | 2,960 | 2,964 | 2,865 | 2,900 | 8,900 | 966.67 |
| 2021-02-17 | 2,950 | 3,015 | 2,934 | 2,990 | 17,800 | 996.67 |
| 2021-02-16 | 2,967 | 2,990 | 2,934 | 2,990 | 6,400 | 996.67 |
| 2021-02-15 | 2,845 | 2,994 | 2,795 | 2,994 | 10,900 | 998 |
| 2021-02-12 | 2,851 | 2,881 | 2,845 | 2,845 | 8,000 | 948.33 |
| 2021-02-10 | 2,761 | 2,910 | 2,761 | 2,877 | 7,500 | 959 |
| 2021-02-09 | 2,748 | 2,831 | 2,748 | 2,809 | 5,100 | 936.33 |
| 2021-02-08 | 2,735 | 2,790 | 2,735 | 2,790 | 7,200 | 930 |
| 2021-02-05 | 2,691 | 2,759 | 2,654 | 2,750 | 7,700 | 916.67 |
| 2021-02-04 | 2,588 | 2,749 | 2,538 | 2,741 | 19,300 | 913.67 |
| 2021-02-03 | 2,586 | 2,601 | 2,530 | 2,593 | 9,100 | 864.33 |
| 2021-02-02 | 2,550 | 2,621 | 2,549 | 2,562 | 6,300 | 854 |
| 2021-02-01 | 2,636 | 2,636 | 2,472 | 2,551 | 17,300 | 850.33 |
| 2021-01-29 | 2,672 | 2,702 | 2,581 | 2,646 | 18,300 | 882 |
| 2021-01-28 | 2,427 | 2,686 | 2,427 | 2,686 | 21,500 | 895.33 |
| 2021-01-27 | 2,458 | 2,475 | 2,440 | 2,466 | 2,600 | 822 |
| 2021-01-26 | 2,461 | 2,461 | 2,409 | 2,442 | 3,400 | 814 |
| 2021-01-25 | 2,438 | 2,461 | 2,363 | 2,461 | 5,400 | 820.33 |
| 2021-01-22 | 2,336 | 2,417 | 2,336 | 2,389 | 5,300 | 796.33 |
| 2021-01-21 | 2,399 | 2,441 | 2,397 | 2,436 | 2,200 | 812 |
| 2021-01-20 | 2,355 | 2,443 | 2,355 | 2,419 | 8,100 | 806.33 |
| 2021-01-19 | 2,380 | 2,393 | 2,351 | 2,351 | 11,400 | 783.67 |
| 2021-01-18 | 2,374 | 2,377 | 2,351 | 2,353 | 8,400 | 784.33 |
| 2021-01-15 | 2,374 | 2,394 | 2,357 | 2,374 | 4,600 | 791.33 |
| 2021-01-14 | 2,450 | 2,450 | 2,387 | 2,408 | 7,700 | 802.67 |
| 2021-01-13 | 2,499 | 2,509 | 2,471 | 2,496 | 6,400 | 832 |
| 2021-01-12 | 2,461 | 2,508 | 2,448 | 2,498 | 5,100 | 832.67 |
| 2021-01-08 | 2,449 | 2,503 | 2,430 | 2,492 | 10,600 | 830.67 |
| 2021-01-07 | 2,506 | 2,519 | 2,456 | 2,470 | 10,700 | 823.33 |
| 2021-01-06 | 2,443 | 2,512 | 2,389 | 2,506 | 9,000 | 835.33 |
| 2021-01-05 | 2,421 | 2,480 | 2,387 | 2,400 | 11,300 | 800 |
| 2021-01-04 | 2,493 | 2,507 | 2,443 | 2,446 | 15,900 | 815.33 |
分割・併合履歴 ： [2024-06-27]1株→3株
