9418 (株)U-NEXT HOLDINGS 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 | 2,984 | 3,020 | 2,961 | 3,005 | 289,900 | 3,005 |
| 2021-12-29 | 2,984 | 3,015 | 2,976 | 2,994 | 128,000 | 2,994 |
| 2021-12-28 | 3,015 | 3,040 | 3,000 | 3,030 | 94,000 | 3,030 |
| 2021-12-27 | 3,005 | 3,020 | 2,961 | 3,005 | 187,000 | 3,005 |
| 2021-12-24 | 3,015 | 3,060 | 3,000 | 3,010 | 132,200 | 3,010 |
| 2021-12-23 | 3,090 | 3,090 | 3,005 | 3,010 | 124,500 | 3,010 |
| 2021-12-22 | 3,085 | 3,135 | 3,045 | 3,070 | 194,700 | 3,070 |
| 2021-12-21 | 3,010 | 3,080 | 2,941 | 3,045 | 174,300 | 3,045 |
| 2021-12-20 | 3,020 | 3,070 | 2,973 | 2,991 | 179,800 | 2,991 |
| 2021-12-17 | 3,000 | 3,060 | 2,972 | 3,005 | 206,600 | 3,005 |
| 2021-12-16 | 3,210 | 3,215 | 3,045 | 3,065 | 222,300 | 3,065 |
| 2021-12-15 | 3,070 | 3,155 | 3,060 | 3,150 | 248,400 | 3,150 |
| 2021-12-14 | 2,961 | 3,000 | 2,925 | 2,950 | 200,100 | 2,950 |
| 2021-12-13 | 3,010 | 3,075 | 2,985 | 3,020 | 125,500 | 3,020 |
| 2021-12-10 | 3,075 | 3,075 | 2,984 | 2,990 | 258,500 | 2,990 |
| 2021-12-09 | 3,205 | 3,230 | 3,100 | 3,130 | 157,700 | 3,130 |
| 2021-12-08 | 3,290 | 3,315 | 3,235 | 3,235 | 123,300 | 3,235 |
| 2021-12-07 | 3,150 | 3,195 | 3,125 | 3,190 | 120,700 | 3,190 |
| 2021-12-06 | 3,165 | 3,165 | 3,070 | 3,085 | 132,400 | 3,085 |
| 2021-12-03 | 3,100 | 3,215 | 3,055 | 3,215 | 117,900 | 3,215 |
| 2021-12-02 | 3,150 | 3,165 | 3,085 | 3,100 | 169,200 | 3,100 |
| 2021-12-01 | 3,230 | 3,235 | 3,085 | 3,200 | 120,300 | 3,200 |
| 2021-11-30 | 3,325 | 3,350 | 3,215 | 3,235 | 245,000 | 3,235 |
| 2021-11-29 | 3,135 | 3,365 | 3,125 | 3,275 | 324,000 | 3,275 |
| 2021-11-26 | 3,205 | 3,235 | 3,160 | 3,210 | 179,800 | 3,210 |
| 2021-11-25 | 3,335 | 3,400 | 3,265 | 3,275 | 150,100 | 3,275 |
| 2021-11-24 | 3,485 | 3,485 | 3,330 | 3,370 | 262,500 | 3,370 |
| 2021-11-22 | 3,495 | 3,575 | 3,450 | 3,555 | 137,300 | 3,555 |
| 2021-11-19 | 3,515 | 3,530 | 3,455 | 3,490 | 111,600 | 3,490 |
| 2021-11-18 | 3,600 | 3,625 | 3,520 | 3,550 | 109,200 | 3,550 |
| 2021-11-17 | 3,755 | 3,760 | 3,620 | 3,620 | 99,500 | 3,620 |
| 2021-11-16 | 3,750 | 3,775 | 3,690 | 3,740 | 107,000 | 3,740 |
| 2021-11-15 | 3,790 | 3,815 | 3,710 | 3,750 | 145,000 | 3,750 |
| 2021-11-12 | 3,635 | 3,700 | 3,620 | 3,670 | 120,100 | 3,670 |
| 2021-11-11 | 3,480 | 3,600 | 3,480 | 3,565 | 125,500 | 3,565 |
| 2021-11-10 | 3,500 | 3,560 | 3,470 | 3,480 | 152,300 | 3,480 |
| 2021-11-09 | 3,590 | 3,650 | 3,470 | 3,540 | 231,500 | 3,540 |
| 2021-11-08 | 3,725 | 3,725 | 3,555 | 3,600 | 234,400 | 3,600 |
| 2021-11-05 | 3,740 | 3,760 | 3,675 | 3,755 | 256,600 | 3,755 |
| 2021-11-04 | 3,630 | 3,700 | 3,595 | 3,700 | 187,400 | 3,700 |
| 2021-11-02 | 3,555 | 3,700 | 3,530 | 3,610 | 268,500 | 3,610 |
| 2021-11-01 | 3,455 | 3,570 | 3,395 | 3,570 | 335,600 | 3,570 |
| 2021-10-29 | 3,410 | 3,470 | 3,340 | 3,350 | 342,700 | 3,350 |
| 2021-10-28 | 3,285 | 3,460 | 3,210 | 3,445 | 407,400 | 3,445 |
| 2021-10-27 | 3,390 | 3,425 | 3,275 | 3,285 | 311,500 | 3,285 |
| 2021-10-26 | 3,230 | 3,365 | 3,230 | 3,355 | 241,900 | 3,355 |
| 2021-10-25 | 3,215 | 3,275 | 3,170 | 3,210 | 213,400 | 3,210 |
| 2021-10-22 | 3,135 | 3,320 | 3,080 | 3,255 | 499,700 | 3,255 |
| 2021-10-21 | 3,010 | 3,200 | 3,010 | 3,110 | 689,100 | 3,110 |
| 2021-10-20 | 3,070 | 3,080 | 2,914 | 2,920 | 410,500 | 2,920 |
| 2021-10-19 | 3,025 | 3,055 | 2,990 | 3,015 | 380,500 | 3,015 |
| 2021-10-18 | 3,080 | 3,125 | 2,960 | 2,995 | 679,900 | 2,995 |
| 2021-10-15 | 3,255 | 3,280 | 3,100 | 3,130 | 1,038,500 | 3,130 |
| 2021-10-14 | 3,480 | 3,630 | 3,450 | 3,585 | 408,900 | 3,585 |
| 2021-10-13 | 3,425 | 3,475 | 3,380 | 3,445 | 208,100 | 3,445 |
| 2021-10-12 | 3,400 | 3,460 | 3,355 | 3,425 | 256,000 | 3,425 |
| 2021-10-11 | 3,195 | 3,380 | 3,160 | 3,375 | 197,400 | 3,375 |
| 2021-10-08 | 3,185 | 3,315 | 3,140 | 3,245 | 260,200 | 3,245 |
| 2021-10-07 | 3,215 | 3,330 | 3,210 | 3,215 | 202,900 | 3,215 |
| 2021-10-06 | 3,280 | 3,410 | 3,235 | 3,260 | 435,300 | 3,260 |
| 2021-10-05 | 3,200 | 3,320 | 3,170 | 3,235 | 387,200 | 3,235 |
| 2021-10-04 | 3,535 | 3,550 | 3,270 | 3,315 | 493,700 | 3,315 |
| 2021-10-01 | 3,480 | 3,680 | 3,435 | 3,590 | 340,800 | 3,590 |
| 2021-09-30 | 3,470 | 3,530 | 3,410 | 3,495 | 229,900 | 3,495 |
| 2021-09-29 | 3,480 | 3,550 | 3,410 | 3,530 | 472,800 | 3,530 |
| 2021-09-28 | 3,690 | 3,730 | 3,510 | 3,545 | 398,500 | 3,545 |
| 2021-09-27 | 3,755 | 3,790 | 3,660 | 3,740 | 283,800 | 3,740 |
| 2021-09-24 | 3,790 | 3,845 | 3,685 | 3,785 | 259,500 | 3,785 |
| 2021-09-22 | 3,670 | 3,760 | 3,650 | 3,725 | 290,600 | 3,725 |
| 2021-09-21 | 3,665 | 3,755 | 3,615 | 3,720 | 472,600 | 3,720 |
| 2021-09-17 | 3,665 | 3,925 | 3,655 | 3,805 | 916,800 | 3,805 |
| 2021-09-16 | 3,885 | 3,940 | 3,740 | 3,750 | 529,400 | 3,750 |
| 2021-09-15 | 3,610 | 3,825 | 3,585 | 3,795 | 348,200 | 3,795 |
| 2021-09-14 | 3,685 | 3,720 | 3,520 | 3,655 | 368,500 | 3,655 |
| 2021-09-13 | 3,610 | 3,755 | 3,610 | 3,690 | 378,500 | 3,690 |
| 2021-09-10 | 3,450 | 3,580 | 3,430 | 3,570 | 344,700 | 3,570 |
| 2021-09-09 | 3,300 | 3,420 | 3,245 | 3,390 | 286,900 | 3,390 |
| 2021-09-08 | 3,220 | 3,320 | 3,220 | 3,290 | 221,300 | 3,290 |
| 2021-09-07 | 3,135 | 3,220 | 3,115 | 3,215 | 183,400 | 3,215 |
| 2021-09-06 | 3,145 | 3,190 | 3,080 | 3,120 | 212,900 | 3,120 |
| 2021-09-03 | 3,050 | 3,110 | 2,976 | 3,085 | 298,200 | 3,085 |
| 2021-09-02 | 3,105 | 3,120 | 3,035 | 3,120 | 162,400 | 3,120 |
| 2021-09-01 | 3,055 | 3,150 | 3,030 | 3,090 | 276,600 | 3,090 |
| 2021-08-31 | 2,961 | 3,100 | 2,931 | 3,085 | 485,000 | 3,085 |
| 2021-08-30 | 2,833 | 2,960 | 2,833 | 2,944 | 724,000 | 2,944 |
| 2021-08-27 | 2,846 | 2,846 | 2,774 | 2,804 | 717,800 | 2,804 |
| 2021-08-26 | 2,880 | 2,940 | 2,831 | 2,861 | 353,800 | 2,861 |
| 2021-08-25 | 2,885 | 2,908 | 2,825 | 2,892 | 335,600 | 2,892 |
| 2021-08-24 | 2,876 | 2,949 | 2,860 | 2,905 | 466,600 | 2,905 |
| 2021-08-23 | 2,784 | 2,880 | 2,756 | 2,842 | 494,100 | 2,842 |
| 2021-08-20 | 2,718 | 2,764 | 2,701 | 2,757 | 321,300 | 2,757 |
| 2021-08-19 | 2,654 | 2,730 | 2,642 | 2,701 | 232,700 | 2,701 |
| 2021-08-18 | 2,605 | 2,651 | 2,525 | 2,646 | 369,100 | 2,646 |
| 2021-08-17 | 2,745 | 2,749 | 2,595 | 2,605 | 555,100 | 2,605 |
| 2021-08-16 | 2,745 | 2,809 | 2,689 | 2,745 | 427,000 | 2,745 |
| 2021-08-13 | 2,684 | 2,785 | 2,680 | 2,745 | 330,500 | 2,745 |
| 2021-08-12 | 2,664 | 2,707 | 2,649 | 2,694 | 238,000 | 2,694 |
| 2021-08-11 | 2,628 | 2,659 | 2,584 | 2,630 | 278,500 | 2,630 |
| 2021-08-10 | 2,529 | 2,638 | 2,518 | 2,630 | 451,000 | 2,630 |
| 2021-08-06 | 2,458 | 2,517 | 2,457 | 2,502 | 208,000 | 2,502 |
| 2021-08-05 | 2,362 | 2,459 | 2,351 | 2,453 | 199,300 | 2,453 |
| 2021-08-04 | 2,427 | 2,431 | 2,362 | 2,386 | 159,000 | 2,386 |
| 2021-08-03 | 2,400 | 2,433 | 2,390 | 2,431 | 128,500 | 2,431 |
| 2021-08-02 | 2,409 | 2,423 | 2,385 | 2,402 | 139,200 | 2,402 |
| 2021-07-30 | 2,375 | 2,421 | 2,360 | 2,412 | 213,700 | 2,412 |
| 2021-07-29 | 2,393 | 2,414 | 2,361 | 2,407 | 186,200 | 2,407 |
| 2021-07-28 | 2,380 | 2,380 | 2,331 | 2,364 | 225,900 | 2,364 |
| 2021-07-27 | 2,425 | 2,443 | 2,385 | 2,402 | 195,400 | 2,402 |
| 2021-07-26 | 2,445 | 2,465 | 2,393 | 2,412 | 253,000 | 2,412 |
| 2021-07-21 | 2,425 | 2,469 | 2,400 | 2,409 | 318,300 | 2,409 |
| 2021-07-20 | 2,415 | 2,441 | 2,383 | 2,397 | 305,400 | 2,397 |
| 2021-07-19 | 2,446 | 2,460 | 2,404 | 2,432 | 232,300 | 2,432 |
| 2021-07-16 | 2,499 | 2,549 | 2,470 | 2,477 | 243,700 | 2,477 |
| 2021-07-15 | 2,573 | 2,584 | 2,472 | 2,492 | 567,000 | 2,492 |
| 2021-07-14 | 2,652 | 2,670 | 2,520 | 2,606 | 795,600 | 2,606 |
| 2021-07-13 | 2,780 | 2,792 | 2,632 | 2,652 | 1,089,900 | 2,652 |
| 2021-07-12 | 2,791 | 2,916 | 2,751 | 2,815 | 1,025,100 | 2,815 |
| 2021-07-09 | 2,619 | 2,871 | 2,605 | 2,770 | 2,529,200 | 2,770 |
| 2021-07-08 | 2,539 | 2,548 | 2,431 | 2,439 | 381,900 | 2,439 |
| 2021-07-07 | 2,471 | 2,523 | 2,440 | 2,514 | 274,900 | 2,514 |
| 2021-07-06 | 2,474 | 2,474 | 2,418 | 2,433 | 169,100 | 2,433 |
| 2021-07-05 | 2,448 | 2,514 | 2,407 | 2,478 | 330,100 | 2,478 |
| 2021-07-02 | 2,410 | 2,454 | 2,400 | 2,443 | 159,900 | 2,443 |
| 2021-07-01 | 2,440 | 2,440 | 2,364 | 2,398 | 217,500 | 2,398 |
| 2021-06-30 | 2,398 | 2,460 | 2,371 | 2,449 | 207,600 | 2,449 |
| 2021-06-29 | 2,392 | 2,407 | 2,360 | 2,367 | 151,600 | 2,367 |
| 2021-06-28 | 2,410 | 2,430 | 2,389 | 2,407 | 129,900 | 2,407 |
| 2021-06-25 | 2,377 | 2,407 | 2,362 | 2,390 | 119,600 | 2,390 |
| 2021-06-24 | 2,357 | 2,436 | 2,344 | 2,399 | 196,500 | 2,399 |
| 2021-06-23 | 2,332 | 2,369 | 2,316 | 2,369 | 135,600 | 2,369 |
| 2021-06-22 | 2,306 | 2,349 | 2,293 | 2,324 | 173,500 | 2,324 |
| 2021-06-21 | 2,247 | 2,309 | 2,247 | 2,280 | 158,200 | 2,280 |
| 2021-06-18 | 2,326 | 2,337 | 2,280 | 2,280 | 160,200 | 2,280 |
| 2021-06-17 | 2,324 | 2,324 | 2,238 | 2,276 | 221,700 | 2,276 |
| 2021-06-16 | 2,365 | 2,409 | 2,328 | 2,338 | 211,600 | 2,338 |
| 2021-06-15 | 2,495 | 2,497 | 2,251 | 2,340 | 515,800 | 2,340 |
| 2021-06-14 | 2,408 | 2,529 | 2,364 | 2,497 | 449,300 | 2,497 |
| 2021-06-11 | 2,356 | 2,427 | 2,346 | 2,400 | 283,100 | 2,400 |
| 2021-06-10 | 2,280 | 2,361 | 2,265 | 2,329 | 291,000 | 2,329 |
| 2021-06-09 | 2,207 | 2,287 | 2,178 | 2,279 | 231,600 | 2,279 |
| 2021-06-08 | 2,237 | 2,263 | 2,214 | 2,227 | 164,400 | 2,227 |
| 2021-06-07 | 2,212 | 2,250 | 2,142 | 2,219 | 227,400 | 2,219 |
| 2021-06-04 | 2,165 | 2,190 | 2,151 | 2,190 | 106,800 | 2,190 |
| 2021-06-03 | 2,146 | 2,183 | 2,140 | 2,163 | 113,900 | 2,163 |
| 2021-06-02 | 2,116 | 2,158 | 2,096 | 2,139 | 133,700 | 2,139 |
| 2021-06-01 | 2,128 | 2,137 | 2,095 | 2,129 | 108,600 | 2,129 |
| 2021-05-31 | 2,159 | 2,180 | 2,079 | 2,110 | 164,100 | 2,110 |
| 2021-05-28 | 2,215 | 2,215 | 2,128 | 2,139 | 186,100 | 2,139 |
| 2021-05-27 | 2,228 | 2,246 | 2,196 | 2,218 | 593,900 | 2,218 |
| 2021-05-26 | 2,187 | 2,224 | 2,160 | 2,213 | 252,800 | 2,213 |
| 2021-05-25 | 2,145 | 2,193 | 2,145 | 2,188 | 191,200 | 2,188 |
| 2021-05-24 | 2,117 | 2,150 | 2,074 | 2,125 | 180,300 | 2,125 |
| 2021-05-21 | 2,070 | 2,136 | 2,070 | 2,117 | 261,800 | 2,117 |
| 2021-05-20 | 1,995 | 2,050 | 1,984 | 2,040 | 123,500 | 2,040 |
| 2021-05-19 | 1,997 | 2,026 | 1,982 | 2,003 | 157,900 | 2,003 |
| 2021-05-18 | 1,978 | 2,034 | 1,968 | 2,016 | 141,800 | 2,016 |
| 2021-05-17 | 2,023 | 2,023 | 1,958 | 1,959 | 209,200 | 1,959 |
| 2021-05-14 | 2,025 | 2,033 | 1,969 | 1,994 | 302,000 | 1,994 |
| 2021-05-13 | 1,999 | 2,060 | 1,993 | 1,995 | 361,300 | 1,995 |
| 2021-05-12 | 2,025 | 2,055 | 1,982 | 2,014 | 301,600 | 2,014 |
| 2021-05-11 | 2,083 | 2,089 | 2,027 | 2,033 | 266,900 | 2,033 |
| 2021-05-10 | 2,120 | 2,139 | 2,083 | 2,113 | 201,200 | 2,113 |
| 2021-05-07 | 2,064 | 2,120 | 2,055 | 2,106 | 320,400 | 2,106 |
| 2021-05-06 | 2,018 | 2,075 | 2,012 | 2,052 | 309,500 | 2,052 |
| 2021-04-30 | 2,082 | 2,083 | 2,025 | 2,040 | 499,300 | 2,040 |
| 2021-04-28 | 2,146 | 2,155 | 2,085 | 2,110 | 1,452,600 | 2,110 |
| 2021-04-27 | 2,180 | 2,184 | 2,140 | 2,156 | 510,100 | 2,156 |
| 2021-04-26 | 2,218 | 2,282 | 2,206 | 2,219 | 339,300 | 2,219 |
| 2021-04-23 | 2,164 | 2,232 | 2,152 | 2,192 | 487,800 | 2,192 |
| 2021-04-22 | 2,172 | 2,189 | 2,119 | 2,137 | 321,200 | 2,137 |
| 2021-04-21 | 2,199 | 2,201 | 2,106 | 2,122 | 494,100 | 2,122 |
| 2021-04-20 | 2,300 | 2,308 | 2,215 | 2,235 | 366,100 | 2,235 |
| 2021-04-19 | 2,264 | 2,306 | 2,252 | 2,294 | 299,000 | 2,294 |
| 2021-04-16 | 2,364 | 2,374 | 2,286 | 2,314 | 467,200 | 2,314 |
| 2021-04-15 | 2,374 | 2,399 | 2,290 | 2,305 | 501,300 | 2,305 |
| 2021-04-14 | 2,426 | 2,439 | 2,337 | 2,385 | 495,700 | 2,385 |
| 2021-04-13 | 2,548 | 2,556 | 2,440 | 2,447 | 696,200 | 2,447 |
| 2021-04-12 | 2,436 | 2,580 | 2,395 | 2,548 | 729,900 | 2,548 |
| 2021-04-09 | 2,360 | 2,522 | 2,310 | 2,452 | 1,423,400 | 2,452 |
| 2021-04-08 | 2,143 | 2,230 | 2,102 | 2,210 | 445,000 | 2,210 |
| 2021-04-07 | 2,190 | 2,190 | 2,140 | 2,158 | 183,800 | 2,158 |
| 2021-04-06 | 2,213 | 2,216 | 2,168 | 2,189 | 162,900 | 2,189 |
| 2021-04-05 | 2,235 | 2,240 | 2,183 | 2,205 | 190,800 | 2,205 |
| 2021-04-02 | 2,200 | 2,224 | 2,157 | 2,213 | 312,500 | 2,213 |
| 2021-04-01 | 2,080 | 2,164 | 2,065 | 2,156 | 286,400 | 2,156 |
| 2021-03-31 | 2,090 | 2,129 | 2,032 | 2,063 | 250,200 | 2,063 |
| 2021-03-30 | 2,113 | 2,133 | 2,067 | 2,100 | 280,400 | 2,100 |
| 2021-03-29 | 2,121 | 2,137 | 2,015 | 2,040 | 218,000 | 2,040 |
| 2021-03-26 | 2,097 | 2,126 | 2,047 | 2,083 | 173,500 | 2,083 |
| 2021-03-25 | 2,025 | 2,053 | 1,994 | 2,047 | 204,400 | 2,047 |
| 2021-03-24 | 2,074 | 2,103 | 2,039 | 2,067 | 238,700 | 2,067 |
| 2021-03-23 | 2,124 | 2,150 | 2,075 | 2,124 | 169,000 | 2,124 |
| 2021-03-22 | 2,143 | 2,175 | 2,102 | 2,124 | 223,200 | 2,124 |
| 2021-03-19 | 2,150 | 2,199 | 2,135 | 2,160 | 215,000 | 2,160 |
| 2021-03-18 | 2,240 | 2,295 | 2,221 | 2,234 | 309,100 | 2,234 |
| 2021-03-17 | 2,100 | 2,198 | 2,087 | 2,190 | 361,700 | 2,190 |
| 2021-03-16 | 2,049 | 2,109 | 2,016 | 2,095 | 269,200 | 2,095 |
| 2021-03-15 | 1,984 | 2,037 | 1,976 | 2,031 | 218,300 | 2,031 |
| 2021-03-12 | 1,968 | 2,015 | 1,944 | 1,984 | 265,900 | 1,984 |
| 2021-03-11 | 1,905 | 2,000 | 1,885 | 1,984 | 356,300 | 1,984 |
| 2021-03-10 | 1,922 | 1,933 | 1,881 | 1,900 | 385,100 | 1,900 |
| 2021-03-09 | 1,838 | 1,850 | 1,806 | 1,842 | 222,300 | 1,842 |
| 2021-03-08 | 1,894 | 1,949 | 1,856 | 1,865 | 276,700 | 1,865 |
| 2021-03-05 | 1,853 | 1,898 | 1,822 | 1,856 | 214,100 | 1,856 |
| 2021-03-04 | 1,800 | 1,849 | 1,800 | 1,835 | 172,100 | 1,835 |
| 2021-03-03 | 1,828 | 1,856 | 1,780 | 1,808 | 239,700 | 1,808 |
| 2021-03-02 | 1,896 | 1,908 | 1,847 | 1,860 | 205,800 | 1,860 |
| 2021-03-01 | 1,841 | 1,924 | 1,806 | 1,917 | 274,600 | 1,917 |
| 2021-02-26 | 1,810 | 1,879 | 1,806 | 1,840 | 228,800 | 1,840 |
| 2021-02-25 | 1,870 | 1,882 | 1,811 | 1,838 | 416,200 | 1,838 |
| 2021-02-24 | 1,920 | 1,944 | 1,878 | 1,894 | 400,600 | 1,894 |
| 2021-02-22 | 1,999 | 2,009 | 1,916 | 1,952 | 293,600 | 1,952 |
| 2021-02-19 | 1,959 | 2,012 | 1,940 | 1,977 | 342,300 | 1,977 |
| 2021-02-18 | 2,002 | 2,028 | 1,961 | 1,973 | 315,300 | 1,973 |
| 2021-02-17 | 1,977 | 2,068 | 1,971 | 2,025 | 491,300 | 2,025 |
| 2021-02-16 | 1,940 | 2,073 | 1,933 | 1,954 | 592,200 | 1,954 |
| 2021-02-15 | 1,879 | 1,919 | 1,858 | 1,905 | 307,600 | 1,905 |
| 2021-02-12 | 1,940 | 1,940 | 1,851 | 1,880 | 321,100 | 1,880 |
| 2021-02-10 | 1,849 | 1,962 | 1,842 | 1,940 | 459,100 | 1,940 |
| 2021-02-09 | 1,795 | 1,831 | 1,766 | 1,831 | 360,700 | 1,831 |
| 2021-02-08 | 1,807 | 1,824 | 1,755 | 1,775 | 285,400 | 1,775 |
| 2021-02-05 | 1,810 | 1,838 | 1,798 | 1,799 | 175,800 | 1,799 |
| 2021-02-04 | 1,848 | 1,862 | 1,810 | 1,812 | 186,500 | 1,812 |
| 2021-02-03 | 1,840 | 1,869 | 1,820 | 1,844 | 161,600 | 1,844 |
| 2021-02-02 | 1,836 | 1,836 | 1,789 | 1,825 | 260,100 | 1,825 |
| 2021-02-01 | 1,826 | 1,843 | 1,805 | 1,816 | 267,200 | 1,816 |
| 2021-01-29 | 1,905 | 1,919 | 1,835 | 1,844 | 250,500 | 1,844 |
| 2021-01-28 | 1,867 | 1,916 | 1,853 | 1,902 | 263,400 | 1,902 |
| 2021-01-27 | 1,885 | 1,911 | 1,871 | 1,877 | 220,300 | 1,877 |
| 2021-01-26 | 1,910 | 1,922 | 1,852 | 1,857 | 358,300 | 1,857 |
| 2021-01-25 | 1,950 | 1,973 | 1,873 | 1,936 | 568,700 | 1,936 |
| 2021-01-22 | 1,931 | 1,969 | 1,882 | 1,955 | 483,000 | 1,955 |
| 2021-01-21 | 2,017 | 2,035 | 1,947 | 1,949 | 645,300 | 1,949 |
| 2021-01-20 | 1,887 | 2,053 | 1,863 | 2,037 | 1,289,200 | 2,037 |
| 2021-01-19 | 1,855 | 1,919 | 1,847 | 1,888 | 805,300 | 1,888 |
| 2021-01-18 | 1,763 | 1,935 | 1,733 | 1,895 | 3,153,400 | 1,895 |
| 2021-01-15 | 1,760 | 1,760 | 1,760 | 1,760 | 306,100 | 1,760 |
| 2021-01-14 | 1,515 | 1,520 | 1,452 | 1,460 | 446,500 | 1,460 |
| 2021-01-13 | 1,476 | 1,540 | 1,465 | 1,512 | 795,000 | 1,512 |
| 2021-01-12 | 1,449 | 1,505 | 1,441 | 1,458 | 636,800 | 1,458 |
| 2021-01-08 | 1,410 | 1,432 | 1,405 | 1,419 | 207,300 | 1,419 |
| 2021-01-07 | 1,381 | 1,414 | 1,381 | 1,392 | 191,600 | 1,392 |
| 2021-01-06 | 1,363 | 1,432 | 1,355 | 1,368 | 318,300 | 1,368 |
| 2021-01-05 | 1,365 | 1,365 | 1,341 | 1,346 | 137,200 | 1,346 |
| 2021-01-04 | 1,354 | 1,377 | 1,340 | 1,375 | 169,100 | 1,375 |
分割・併合履歴 ： [2015-08-27]1株→3株
