9519 (株)レノバ 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 | 2,114 | 2,160 | 2,011 | 2,082 | 12,387,000 | 2,082 |
| 2021-12-29 | 2,340 | 2,440 | 2,047 | 2,064 | 25,087,100 | 2,064 |
| 2021-12-28 | 3,200 | 3,200 | 3,200 | 3,200 | 55,200 | 3,200 |
| 2021-12-27 | 3,900 | 3,900 | 3,900 | 3,900 | 48,400 | 3,900 |
| 2021-12-24 | 4,575 | 4,640 | 4,530 | 4,600 | 516,900 | 4,600 |
| 2021-12-23 | 4,665 | 4,675 | 4,505 | 4,555 | 630,400 | 4,555 |
| 2021-12-22 | 4,670 | 4,720 | 4,620 | 4,635 | 701,500 | 4,635 |
| 2021-12-21 | 4,740 | 4,740 | 4,535 | 4,600 | 804,300 | 4,600 |
| 2021-12-20 | 4,850 | 4,855 | 4,615 | 4,645 | 849,300 | 4,645 |
| 2021-12-17 | 4,780 | 4,885 | 4,750 | 4,850 | 1,384,600 | 4,850 |
| 2021-12-16 | 4,900 | 4,945 | 4,745 | 4,895 | 1,188,000 | 4,895 |
| 2021-12-15 | 4,780 | 4,820 | 4,650 | 4,690 | 1,067,300 | 4,690 |
| 2021-12-14 | 4,875 | 4,980 | 4,845 | 4,860 | 714,800 | 4,860 |
| 2021-12-13 | 4,820 | 5,000 | 4,810 | 4,860 | 1,063,600 | 4,860 |
| 2021-12-10 | 4,945 | 4,985 | 4,755 | 4,800 | 1,040,200 | 4,800 |
| 2021-12-09 | 5,060 | 5,070 | 4,910 | 5,000 | 750,100 | 5,000 |
| 2021-12-08 | 5,180 | 5,240 | 4,980 | 5,020 | 1,021,300 | 5,020 |
| 2021-12-07 | 5,180 | 5,210 | 5,030 | 5,130 | 566,900 | 5,130 |
| 2021-12-06 | 5,130 | 5,150 | 5,010 | 5,080 | 616,100 | 5,080 |
| 2021-12-03 | 5,040 | 5,220 | 4,925 | 5,220 | 1,181,400 | 5,220 |
| 2021-12-02 | 5,200 | 5,280 | 5,030 | 5,050 | 892,300 | 5,050 |
| 2021-12-01 | 5,400 | 5,410 | 5,100 | 5,280 | 1,045,000 | 5,280 |
| 2021-11-30 | 5,410 | 5,570 | 5,350 | 5,350 | 1,156,100 | 5,350 |
| 2021-11-29 | 5,320 | 5,490 | 5,250 | 5,310 | 1,064,600 | 5,310 |
| 2021-11-26 | 5,790 | 5,800 | 5,350 | 5,450 | 1,801,000 | 5,450 |
| 2021-11-25 | 5,620 | 5,950 | 5,570 | 5,830 | 1,928,800 | 5,830 |
| 2021-11-24 | 5,560 | 5,630 | 5,460 | 5,560 | 896,300 | 5,560 |
| 2021-11-22 | 5,470 | 5,570 | 5,350 | 5,570 | 720,200 | 5,570 |
| 2021-11-19 | 5,360 | 5,650 | 5,360 | 5,480 | 1,145,400 | 5,480 |
| 2021-11-18 | 5,280 | 5,460 | 5,270 | 5,350 | 1,093,100 | 5,350 |
| 2021-11-17 | 5,430 | 5,440 | 5,180 | 5,180 | 819,700 | 5,180 |
| 2021-11-16 | 5,450 | 5,540 | 5,380 | 5,380 | 712,000 | 5,380 |
| 2021-11-15 | 5,600 | 5,700 | 5,440 | 5,470 | 1,063,300 | 5,470 |
| 2021-11-12 | 5,450 | 5,600 | 5,250 | 5,560 | 1,411,900 | 5,560 |
| 2021-11-11 | 5,230 | 5,450 | 5,130 | 5,420 | 1,602,000 | 5,420 |
| 2021-11-10 | 5,750 | 5,750 | 5,240 | 5,280 | 2,387,400 | 5,280 |
| 2021-11-09 | 5,400 | 5,730 | 5,400 | 5,670 | 1,901,600 | 5,670 |
| 2021-11-08 | 5,230 | 5,580 | 5,210 | 5,450 | 2,749,000 | 5,450 |
| 2021-11-05 | 4,875 | 5,370 | 4,815 | 5,370 | 4,709,700 | 5,370 |
| 2021-11-04 | 5,090 | 5,100 | 4,625 | 4,665 | 2,943,600 | 4,665 |
| 2021-11-02 | 5,030 | 5,170 | 4,960 | 5,020 | 1,097,000 | 5,020 |
| 2021-11-01 | 5,100 | 5,120 | 4,770 | 5,000 | 1,791,300 | 5,000 |
| 2021-10-29 | 4,880 | 5,040 | 4,845 | 5,000 | 1,200,600 | 5,000 |
| 2021-10-28 | 4,825 | 4,935 | 4,775 | 4,895 | 1,607,800 | 4,895 |
| 2021-10-27 | 4,795 | 4,890 | 4,715 | 4,830 | 985,600 | 4,830 |
| 2021-10-26 | 4,735 | 4,820 | 4,580 | 4,800 | 1,592,000 | 4,800 |
| 2021-10-25 | 4,760 | 4,765 | 4,610 | 4,665 | 983,900 | 4,665 |
| 2021-10-22 | 4,800 | 4,850 | 4,665 | 4,760 | 1,662,600 | 4,760 |
| 2021-10-21 | 4,930 | 5,060 | 4,800 | 4,805 | 1,561,000 | 4,805 |
| 2021-10-20 | 5,190 | 5,260 | 5,020 | 5,030 | 1,671,100 | 5,030 |
| 2021-10-19 | 4,710 | 5,220 | 4,700 | 5,180 | 2,904,700 | 5,180 |
| 2021-10-18 | 4,690 | 4,755 | 4,545 | 4,690 | 1,762,000 | 4,690 |
| 2021-10-15 | 4,450 | 4,765 | 4,360 | 4,705 | 2,934,600 | 4,705 |
| 2021-10-14 | 4,400 | 4,495 | 4,355 | 4,410 | 963,700 | 4,410 |
| 2021-10-13 | 4,345 | 4,515 | 4,340 | 4,400 | 1,461,200 | 4,400 |
| 2021-10-12 | 4,425 | 4,560 | 4,310 | 4,340 | 1,539,900 | 4,340 |
| 2021-10-11 | 4,485 | 4,500 | 4,220 | 4,420 | 2,086,200 | 4,420 |
| 2021-10-08 | 4,480 | 4,555 | 4,415 | 4,520 | 1,938,700 | 4,520 |
| 2021-10-07 | 4,355 | 4,505 | 4,265 | 4,400 | 1,552,700 | 4,400 |
| 2021-10-06 | 4,385 | 4,530 | 4,270 | 4,350 | 2,118,800 | 4,350 |
| 2021-10-05 | 4,290 | 4,420 | 4,185 | 4,340 | 1,846,400 | 4,340 |
| 2021-10-04 | 4,560 | 4,635 | 4,330 | 4,360 | 1,757,300 | 4,360 |
| 2021-10-01 | 4,565 | 4,765 | 4,545 | 4,605 | 2,419,600 | 4,605 |
| 2021-09-30 | 4,540 | 4,655 | 4,475 | 4,595 | 2,112,300 | 4,595 |
| 2021-09-29 | 4,655 | 4,835 | 4,405 | 4,605 | 3,938,000 | 4,605 |
| 2021-09-28 | 4,860 | 4,965 | 4,715 | 4,750 | 1,663,400 | 4,750 |
| 2021-09-27 | 5,170 | 5,170 | 4,825 | 4,860 | 2,388,500 | 4,860 |
| 2021-09-24 | 5,440 | 5,510 | 5,130 | 5,320 | 1,969,700 | 5,320 |
| 2021-09-22 | 5,530 | 5,580 | 5,260 | 5,260 | 1,295,700 | 5,260 |
| 2021-09-21 | 5,550 | 5,600 | 5,380 | 5,490 | 1,423,200 | 5,490 |
| 2021-09-17 | 5,610 | 5,810 | 5,570 | 5,680 | 1,865,500 | 5,680 |
| 2021-09-16 | 6,000 | 6,030 | 5,560 | 5,650 | 2,939,000 | 5,650 |
| 2021-09-15 | 6,000 | 6,210 | 5,960 | 5,970 | 2,198,300 | 5,970 |
| 2021-09-14 | 6,000 | 6,150 | 5,700 | 6,130 | 3,356,100 | 6,130 |
| 2021-09-13 | 6,140 | 6,390 | 5,980 | 6,130 | 3,699,500 | 6,130 |
| 2021-09-10 | 5,770 | 6,340 | 5,760 | 6,110 | 8,135,300 | 6,110 |
| 2021-09-09 | 5,300 | 5,830 | 5,270 | 5,670 | 4,816,000 | 5,670 |
| 2021-09-08 | 5,070 | 5,550 | 5,020 | 5,500 | 4,607,600 | 5,500 |
| 2021-09-07 | 5,190 | 5,200 | 4,960 | 5,090 | 3,727,400 | 5,090 |
| 2021-09-06 | 4,455 | 4,940 | 4,435 | 4,900 | 4,312,000 | 4,900 |
| 2021-09-03 | 4,095 | 4,255 | 4,080 | 4,245 | 1,094,500 | 4,245 |
| 2021-09-02 | 4,075 | 4,145 | 4,040 | 4,085 | 776,900 | 4,085 |
| 2021-09-01 | 4,175 | 4,305 | 4,065 | 4,080 | 1,136,700 | 4,080 |
| 2021-08-31 | 4,100 | 4,210 | 4,035 | 4,145 | 1,091,800 | 4,145 |
| 2021-08-30 | 4,130 | 4,200 | 4,045 | 4,115 | 1,180,100 | 4,115 |
| 2021-08-27 | 4,280 | 4,295 | 4,070 | 4,105 | 1,704,900 | 4,105 |
| 2021-08-26 | 4,455 | 4,515 | 4,300 | 4,350 | 955,800 | 4,350 |
| 2021-08-25 | 4,565 | 4,570 | 4,385 | 4,430 | 1,026,500 | 4,430 |
| 2021-08-24 | 4,545 | 4,655 | 4,480 | 4,505 | 1,055,800 | 4,505 |
| 2021-08-23 | 4,450 | 4,585 | 4,435 | 4,475 | 816,400 | 4,475 |
| 2021-08-20 | 4,400 | 4,515 | 4,370 | 4,380 | 918,500 | 4,380 |
| 2021-08-19 | 4,360 | 4,465 | 4,305 | 4,380 | 794,200 | 4,380 |
| 2021-08-18 | 4,300 | 4,485 | 4,265 | 4,430 | 1,042,100 | 4,430 |
| 2021-08-17 | 4,450 | 4,450 | 4,240 | 4,255 | 980,600 | 4,255 |
| 2021-08-16 | 4,500 | 4,550 | 4,395 | 4,440 | 951,300 | 4,440 |
| 2021-08-13 | 4,460 | 4,610 | 4,440 | 4,575 | 793,700 | 4,575 |
| 2021-08-12 | 4,545 | 4,620 | 4,440 | 4,475 | 993,900 | 4,475 |
| 2021-08-11 | 4,525 | 4,585 | 4,360 | 4,520 | 1,700,800 | 4,520 |
| 2021-08-10 | 4,640 | 4,660 | 4,500 | 4,525 | 1,345,200 | 4,525 |
| 2021-08-06 | 4,740 | 4,800 | 4,490 | 4,595 | 1,996,300 | 4,595 |
| 2021-08-05 | 4,985 | 5,020 | 4,660 | 4,695 | 1,731,600 | 4,695 |
| 2021-08-04 | 5,140 | 5,190 | 4,925 | 4,940 | 1,108,400 | 4,940 |
| 2021-08-03 | 4,865 | 5,100 | 4,865 | 5,060 | 1,384,900 | 5,060 |
| 2021-08-02 | 4,965 | 4,990 | 4,820 | 4,870 | 1,108,500 | 4,870 |
| 2021-07-30 | 4,860 | 4,940 | 4,810 | 4,930 | 1,221,800 | 4,930 |
| 2021-07-29 | 4,950 | 4,955 | 4,785 | 4,855 | 1,317,400 | 4,855 |
| 2021-07-28 | 5,030 | 5,130 | 4,910 | 4,930 | 1,365,000 | 4,930 |
| 2021-07-27 | 5,010 | 5,050 | 4,860 | 5,040 | 1,542,000 | 5,040 |
| 2021-07-26 | 5,090 | 5,250 | 4,995 | 5,020 | 1,732,800 | 5,020 |
| 2021-07-21 | 4,920 | 4,960 | 4,765 | 4,920 | 2,114,500 | 4,920 |
| 2021-07-20 | 4,845 | 5,050 | 4,820 | 4,845 | 2,128,100 | 4,845 |
| 2021-07-19 | 4,635 | 4,925 | 4,590 | 4,850 | 2,081,000 | 4,850 |
| 2021-07-16 | 4,770 | 4,945 | 4,750 | 4,775 | 2,134,700 | 4,775 |
| 2021-07-15 | 5,090 | 5,120 | 4,730 | 4,780 | 3,326,400 | 4,780 |
| 2021-07-14 | 5,290 | 5,360 | 5,170 | 5,260 | 2,116,700 | 5,260 |
| 2021-07-13 | 4,920 | 5,480 | 4,890 | 5,310 | 5,235,300 | 5,310 |
| 2021-07-12 | 4,890 | 4,995 | 4,780 | 4,885 | 2,119,400 | 4,885 |
| 2021-07-09 | 5,050 | 5,130 | 4,665 | 4,860 | 4,241,600 | 4,860 |
| 2021-07-08 | 4,915 | 5,190 | 4,750 | 5,000 | 6,565,700 | 5,000 |
| 2021-07-07 | 4,500 | 4,945 | 4,475 | 4,905 | 5,415,900 | 4,905 |
| 2021-07-06 | 4,200 | 4,535 | 4,200 | 4,520 | 2,772,400 | 4,520 |
| 2021-07-05 | 4,225 | 4,305 | 4,125 | 4,175 | 886,300 | 4,175 |
| 2021-07-02 | 4,250 | 4,310 | 4,135 | 4,230 | 1,168,100 | 4,230 |
| 2021-07-01 | 4,360 | 4,380 | 4,150 | 4,210 | 1,493,400 | 4,210 |
| 2021-06-30 | 4,405 | 4,455 | 4,320 | 4,375 | 1,162,800 | 4,375 |
| 2021-06-29 | 4,415 | 4,500 | 4,365 | 4,410 | 1,201,800 | 4,410 |
| 2021-06-28 | 4,460 | 4,520 | 4,365 | 4,395 | 1,210,600 | 4,395 |
| 2021-06-25 | 4,345 | 4,450 | 4,220 | 4,420 | 1,531,200 | 4,420 |
| 2021-06-24 | 4,380 | 4,515 | 4,330 | 4,350 | 2,076,700 | 4,350 |
| 2021-06-23 | 4,165 | 4,430 | 4,145 | 4,405 | 2,308,400 | 4,405 |
| 2021-06-22 | 3,935 | 4,155 | 3,895 | 4,115 | 1,803,700 | 4,115 |
| 2021-06-21 | 3,835 | 4,000 | 3,805 | 3,880 | 1,249,900 | 3,880 |
| 2021-06-18 | 3,875 | 3,960 | 3,860 | 3,900 | 1,074,300 | 3,900 |
| 2021-06-17 | 3,830 | 3,920 | 3,770 | 3,875 | 888,000 | 3,875 |
| 2021-06-16 | 3,750 | 3,850 | 3,655 | 3,810 | 920,600 | 3,810 |
| 2021-06-15 | 3,825 | 3,840 | 3,715 | 3,730 | 650,400 | 3,730 |
| 2021-06-14 | 3,930 | 3,940 | 3,765 | 3,805 | 657,600 | 3,805 |
| 2021-06-11 | 3,905 | 4,000 | 3,865 | 3,880 | 1,035,900 | 3,880 |
| 2021-06-10 | 3,990 | 4,030 | 3,855 | 3,875 | 935,600 | 3,875 |
| 2021-06-09 | 3,950 | 4,000 | 3,880 | 3,970 | 1,188,900 | 3,970 |
| 2021-06-08 | 3,815 | 3,970 | 3,770 | 3,940 | 1,368,800 | 3,940 |
| 2021-06-07 | 3,780 | 3,845 | 3,720 | 3,745 | 1,102,800 | 3,745 |
| 2021-06-04 | 3,790 | 3,795 | 3,675 | 3,720 | 764,400 | 3,720 |
| 2021-06-03 | 3,675 | 3,750 | 3,580 | 3,740 | 1,265,100 | 3,740 |
| 2021-06-02 | 3,560 | 3,670 | 3,525 | 3,660 | 1,115,500 | 3,660 |
| 2021-06-01 | 3,615 | 3,620 | 3,460 | 3,505 | 1,091,100 | 3,505 |
| 2021-05-31 | 3,625 | 3,685 | 3,590 | 3,640 | 704,800 | 3,640 |
| 2021-05-28 | 3,530 | 3,620 | 3,515 | 3,595 | 1,015,400 | 3,595 |
| 2021-05-27 | 3,500 | 3,565 | 3,390 | 3,515 | 1,565,100 | 3,515 |
| 2021-05-26 | 3,700 | 3,715 | 3,455 | 3,485 | 2,055,900 | 3,485 |
| 2021-05-25 | 3,525 | 3,680 | 3,475 | 3,680 | 1,651,000 | 3,680 |
| 2021-05-24 | 3,345 | 3,500 | 3,345 | 3,475 | 1,071,600 | 3,475 |
| 2021-05-21 | 3,500 | 3,530 | 3,330 | 3,345 | 1,287,800 | 3,345 |
| 2021-05-20 | 3,500 | 3,565 | 3,460 | 3,535 | 957,800 | 3,535 |
| 2021-05-19 | 3,395 | 3,500 | 3,310 | 3,500 | 1,188,200 | 3,500 |
| 2021-05-18 | 3,400 | 3,470 | 3,300 | 3,440 | 1,084,800 | 3,440 |
| 2021-05-17 | 3,365 | 3,420 | 3,320 | 3,390 | 1,322,500 | 3,390 |
| 2021-05-14 | 3,230 | 3,325 | 3,180 | 3,310 | 882,100 | 3,310 |
| 2021-05-13 | 3,220 | 3,310 | 3,135 | 3,195 | 1,232,500 | 3,195 |
| 2021-05-12 | 3,170 | 3,285 | 3,160 | 3,275 | 1,491,300 | 3,275 |
| 2021-05-11 | 3,105 | 3,310 | 3,085 | 3,125 | 2,110,300 | 3,125 |
| 2021-05-10 | 3,200 | 3,240 | 3,105 | 3,140 | 1,351,700 | 3,140 |
| 2021-05-07 | 3,415 | 3,480 | 3,220 | 3,225 | 2,436,500 | 3,225 |
| 2021-05-06 | 3,380 | 3,390 | 3,260 | 3,375 | 1,315,700 | 3,375 |
| 2021-04-30 | 3,460 | 3,510 | 3,370 | 3,445 | 1,084,200 | 3,445 |
| 2021-04-28 | 3,360 | 3,515 | 3,330 | 3,460 | 1,482,600 | 3,460 |
| 2021-04-27 | 3,480 | 3,490 | 3,275 | 3,355 | 1,752,400 | 3,355 |
| 2021-04-26 | 3,385 | 3,475 | 3,370 | 3,450 | 1,583,300 | 3,450 |
| 2021-04-23 | 3,230 | 3,435 | 3,205 | 3,375 | 2,135,900 | 3,375 |
| 2021-04-22 | 3,195 | 3,300 | 3,190 | 3,240 | 1,269,700 | 3,240 |
| 2021-04-21 | 3,085 | 3,180 | 3,060 | 3,150 | 1,058,400 | 3,150 |
| 2021-04-20 | 3,070 | 3,170 | 3,050 | 3,120 | 1,319,100 | 3,120 |
| 2021-04-19 | 3,375 | 3,375 | 3,115 | 3,120 | 2,842,400 | 3,120 |
| 2021-04-16 | 3,440 | 3,490 | 3,355 | 3,410 | 2,558,800 | 3,410 |
| 2021-04-15 | 3,290 | 3,445 | 3,250 | 3,430 | 1,290,900 | 3,430 |
| 2021-04-14 | 3,270 | 3,335 | 3,200 | 3,315 | 748,200 | 3,315 |
| 2021-04-13 | 3,250 | 3,335 | 3,235 | 3,295 | 952,400 | 3,295 |
| 2021-04-12 | 3,170 | 3,310 | 3,155 | 3,250 | 975,900 | 3,250 |
| 2021-04-09 | 3,155 | 3,245 | 3,130 | 3,195 | 973,400 | 3,195 |
| 2021-04-08 | 3,260 | 3,260 | 3,080 | 3,205 | 1,802,600 | 3,205 |
| 2021-04-07 | 3,225 | 3,345 | 3,185 | 3,330 | 1,879,300 | 3,330 |
| 2021-04-06 | 3,240 | 3,290 | 3,140 | 3,160 | 2,122,100 | 3,160 |
| 2021-04-05 | 3,575 | 3,595 | 3,275 | 3,280 | 3,471,700 | 3,280 |
| 2021-04-02 | 3,685 | 3,695 | 3,500 | 3,600 | 2,078,000 | 3,600 |
| 2021-04-01 | 3,820 | 3,850 | 3,660 | 3,710 | 2,543,400 | 3,710 |
| 2021-03-31 | 3,450 | 3,740 | 3,450 | 3,725 | 2,955,700 | 3,725 |
| 2021-03-30 | 3,510 | 3,520 | 3,355 | 3,400 | 1,037,100 | 3,400 |
| 2021-03-29 | 3,500 | 3,600 | 3,415 | 3,485 | 2,023,200 | 3,485 |
| 2021-03-26 | 3,265 | 3,460 | 3,205 | 3,450 | 1,567,500 | 3,450 |
| 2021-03-25 | 3,280 | 3,315 | 3,130 | 3,195 | 999,000 | 3,195 |
| 2021-03-24 | 3,300 | 3,435 | 3,240 | 3,260 | 1,483,300 | 3,260 |
| 2021-03-23 | 3,200 | 3,415 | 3,180 | 3,315 | 1,904,500 | 3,315 |
| 2021-03-22 | 3,130 | 3,245 | 3,120 | 3,200 | 1,051,300 | 3,200 |
| 2021-03-19 | 3,355 | 3,355 | 3,165 | 3,165 | 3,167,500 | 3,165 |
| 2021-03-18 | 3,410 | 3,435 | 3,320 | 3,425 | 1,061,300 | 3,425 |
| 2021-03-17 | 3,455 | 3,535 | 3,365 | 3,400 | 1,786,400 | 3,400 |
| 2021-03-16 | 3,285 | 3,420 | 3,270 | 3,390 | 1,550,100 | 3,390 |
| 2021-03-15 | 3,265 | 3,270 | 3,165 | 3,225 | 918,400 | 3,225 |
| 2021-03-12 | 3,110 | 3,285 | 3,075 | 3,245 | 1,568,100 | 3,245 |
| 2021-03-11 | 3,065 | 3,120 | 2,924 | 3,110 | 2,353,600 | 3,110 |
| 2021-03-10 | 3,095 | 3,215 | 3,055 | 3,135 | 1,225,700 | 3,135 |
| 2021-03-09 | 2,959 | 3,135 | 2,950 | 3,050 | 1,836,100 | 3,050 |
| 2021-03-08 | 3,295 | 3,295 | 3,010 | 3,020 | 1,766,200 | 3,020 |
| 2021-03-05 | 3,330 | 3,345 | 3,190 | 3,300 | 1,129,600 | 3,300 |
| 2021-03-04 | 3,225 | 3,385 | 3,215 | 3,335 | 1,547,500 | 3,335 |
| 2021-03-03 | 3,250 | 3,325 | 3,190 | 3,225 | 975,300 | 3,225 |
| 2021-03-02 | 3,490 | 3,515 | 3,260 | 3,270 | 1,447,100 | 3,270 |
| 2021-03-01 | 3,350 | 3,435 | 3,270 | 3,420 | 1,400,300 | 3,420 |
| 2021-02-26 | 3,150 | 3,305 | 3,130 | 3,280 | 1,379,200 | 3,280 |
| 2021-02-25 | 3,155 | 3,325 | 3,150 | 3,255 | 1,365,200 | 3,255 |
| 2021-02-24 | 3,275 | 3,310 | 3,150 | 3,155 | 1,779,300 | 3,155 |
| 2021-02-22 | 3,400 | 3,430 | 3,250 | 3,375 | 1,495,800 | 3,375 |
| 2021-02-19 | 3,260 | 3,390 | 3,235 | 3,370 | 1,457,800 | 3,370 |
| 2021-02-18 | 3,380 | 3,445 | 3,305 | 3,360 | 1,473,800 | 3,360 |
| 2021-02-17 | 3,505 | 3,700 | 3,400 | 3,420 | 2,226,000 | 3,420 |
| 2021-02-16 | 3,355 | 3,625 | 3,275 | 3,555 | 2,560,500 | 3,555 |
| 2021-02-15 | 3,470 | 3,505 | 3,300 | 3,420 | 2,476,500 | 3,420 |
| 2021-02-12 | 3,545 | 3,600 | 3,470 | 3,555 | 1,413,500 | 3,555 |
| 2021-02-10 | 3,700 | 3,715 | 3,535 | 3,560 | 1,511,000 | 3,560 |
| 2021-02-09 | 3,715 | 3,775 | 3,665 | 3,705 | 1,209,300 | 3,705 |
| 2021-02-08 | 3,740 | 3,780 | 3,615 | 3,740 | 1,550,400 | 3,740 |
| 2021-02-05 | 3,830 | 3,870 | 3,710 | 3,740 | 1,221,000 | 3,740 |
| 2021-02-04 | 3,710 | 3,835 | 3,680 | 3,790 | 1,466,400 | 3,790 |
| 2021-02-03 | 3,855 | 3,910 | 3,730 | 3,750 | 1,591,500 | 3,750 |
| 2021-02-02 | 3,830 | 3,875 | 3,705 | 3,860 | 1,776,200 | 3,860 |
| 2021-02-01 | 3,600 | 3,835 | 3,565 | 3,785 | 2,516,100 | 3,785 |
| 2021-01-29 | 3,960 | 4,055 | 3,650 | 3,710 | 3,648,500 | 3,710 |
| 2021-01-28 | 3,945 | 4,045 | 3,855 | 3,975 | 3,300,300 | 3,975 |
| 2021-01-27 | 4,255 | 4,325 | 4,055 | 4,155 | 2,111,900 | 4,155 |
| 2021-01-26 | 4,420 | 4,455 | 4,180 | 4,220 | 2,789,900 | 4,220 |
| 2021-01-25 | 4,420 | 4,675 | 4,380 | 4,470 | 3,413,100 | 4,470 |
| 2021-01-22 | 4,190 | 4,450 | 4,080 | 4,450 | 3,928,400 | 4,450 |
| 2021-01-21 | 4,350 | 4,365 | 4,085 | 4,170 | 2,680,100 | 4,170 |
| 2021-01-20 | 4,260 | 4,350 | 4,195 | 4,310 | 1,944,200 | 4,310 |
| 2021-01-19 | 4,335 | 4,430 | 4,135 | 4,215 | 2,565,300 | 4,215 |
| 2021-01-18 | 4,030 | 4,395 | 3,980 | 4,335 | 4,985,800 | 4,335 |
| 2021-01-15 | 4,565 | 4,575 | 4,125 | 4,240 | 4,548,100 | 4,240 |
| 2021-01-14 | 4,555 | 4,645 | 4,445 | 4,555 | 3,107,400 | 4,555 |
| 2021-01-13 | 4,700 | 4,835 | 4,480 | 4,585 | 4,182,200 | 4,585 |
| 2021-01-12 | 4,530 | 4,690 | 4,405 | 4,560 | 4,923,700 | 4,560 |
| 2021-01-08 | 4,515 | 4,800 | 4,510 | 4,765 | 4,879,300 | 4,765 |
| 2021-01-07 | 4,160 | 4,470 | 4,110 | 4,400 | 6,343,600 | 4,400 |
| 2021-01-06 | 4,015 | 4,145 | 3,825 | 3,980 | 4,022,800 | 3,980 |
| 2021-01-05 | 4,260 | 4,275 | 3,955 | 4,085 | 3,784,400 | 4,085 |
| 2021-01-04 | 4,140 | 4,300 | 4,080 | 4,280 | 3,947,100 | 4,280 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-04-25]1株→2株
