3148 (株)クリエイトSDホールディングス 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 | 3,230 | 3,245 | 3,185 | 3,185 | 15,700 | 3,185 |
| 2021-12-29 | 3,190 | 3,275 | 3,190 | 3,260 | 29,900 | 3,260 |
| 2021-12-28 | 3,190 | 3,200 | 3,160 | 3,190 | 41,500 | 3,190 |
| 2021-12-27 | 3,160 | 3,180 | 3,145 | 3,180 | 20,200 | 3,180 |
| 2021-12-24 | 3,155 | 3,170 | 3,155 | 3,160 | 19,700 | 3,160 |
| 2021-12-23 | 3,235 | 3,235 | 3,150 | 3,150 | 33,200 | 3,150 |
| 2021-12-22 | 3,240 | 3,240 | 3,180 | 3,195 | 31,900 | 3,195 |
| 2021-12-21 | 3,310 | 3,310 | 3,230 | 3,245 | 27,900 | 3,245 |
| 2021-12-20 | 3,275 | 3,290 | 3,240 | 3,260 | 26,800 | 3,260 |
| 2021-12-17 | 3,345 | 3,370 | 3,290 | 3,320 | 58,700 | 3,320 |
| 2021-12-16 | 3,360 | 3,365 | 3,320 | 3,330 | 46,400 | 3,330 |
| 2021-12-15 | 3,275 | 3,325 | 3,275 | 3,315 | 22,600 | 3,315 |
| 2021-12-14 | 3,250 | 3,305 | 3,250 | 3,275 | 36,300 | 3,275 |
| 2021-12-13 | 3,250 | 3,265 | 3,235 | 3,240 | 33,100 | 3,240 |
| 2021-12-10 | 3,250 | 3,260 | 3,215 | 3,225 | 38,900 | 3,225 |
| 2021-12-09 | 3,255 | 3,255 | 3,205 | 3,225 | 25,600 | 3,225 |
| 2021-12-08 | 3,290 | 3,290 | 3,215 | 3,215 | 58,500 | 3,215 |
| 2021-12-07 | 3,195 | 3,275 | 3,155 | 3,275 | 57,600 | 3,275 |
| 2021-12-06 | 3,140 | 3,180 | 3,125 | 3,160 | 36,700 | 3,160 |
| 2021-12-03 | 3,100 | 3,150 | 3,090 | 3,150 | 53,600 | 3,150 |
| 2021-12-02 | 3,080 | 3,170 | 3,075 | 3,100 | 52,500 | 3,100 |
| 2021-12-01 | 3,100 | 3,120 | 3,090 | 3,100 | 40,900 | 3,100 |
| 2021-11-30 | 3,180 | 3,225 | 3,120 | 3,120 | 63,100 | 3,120 |
| 2021-11-29 | 3,235 | 3,245 | 3,170 | 3,175 | 54,200 | 3,175 |
| 2021-11-26 | 3,320 | 3,320 | 3,275 | 3,300 | 83,100 | 3,300 |
| 2021-11-25 | 3,350 | 3,350 | 3,325 | 3,340 | 17,600 | 3,340 |
| 2021-11-24 | 3,380 | 3,395 | 3,335 | 3,350 | 19,800 | 3,350 |
| 2021-11-22 | 3,340 | 3,375 | 3,335 | 3,375 | 42,200 | 3,375 |
| 2021-11-19 | 3,410 | 3,415 | 3,375 | 3,390 | 20,600 | 3,390 |
| 2021-11-18 | 3,350 | 3,420 | 3,340 | 3,405 | 32,900 | 3,405 |
| 2021-11-17 | 3,485 | 3,485 | 3,365 | 3,365 | 31,100 | 3,365 |
| 2021-11-16 | 3,485 | 3,495 | 3,470 | 3,485 | 16,300 | 3,485 |
| 2021-11-15 | 3,470 | 3,485 | 3,455 | 3,470 | 20,100 | 3,470 |
| 2021-11-12 | 3,440 | 3,480 | 3,440 | 3,465 | 33,000 | 3,465 |
| 2021-11-11 | 3,430 | 3,455 | 3,425 | 3,440 | 16,400 | 3,440 |
| 2021-11-10 | 3,445 | 3,470 | 3,430 | 3,445 | 27,300 | 3,445 |
| 2021-11-09 | 3,440 | 3,455 | 3,425 | 3,445 | 24,500 | 3,445 |
| 2021-11-08 | 3,520 | 3,520 | 3,455 | 3,455 | 40,500 | 3,455 |
| 2021-11-05 | 3,505 | 3,540 | 3,505 | 3,535 | 18,200 | 3,535 |
| 2021-11-04 | 3,560 | 3,575 | 3,510 | 3,520 | 77,200 | 3,520 |
| 2021-11-02 | 3,545 | 3,560 | 3,535 | 3,540 | 30,200 | 3,540 |
| 2021-11-01 | 3,570 | 3,595 | 3,535 | 3,585 | 35,000 | 3,585 |
| 2021-10-29 | 3,500 | 3,520 | 3,415 | 3,500 | 51,900 | 3,500 |
| 2021-10-28 | 3,550 | 3,550 | 3,505 | 3,510 | 46,700 | 3,510 |
| 2021-10-27 | 3,585 | 3,585 | 3,540 | 3,550 | 26,200 | 3,550 |
| 2021-10-26 | 3,580 | 3,590 | 3,555 | 3,575 | 22,800 | 3,575 |
| 2021-10-25 | 3,575 | 3,580 | 3,550 | 3,555 | 23,300 | 3,555 |
| 2021-10-22 | 3,580 | 3,595 | 3,555 | 3,580 | 25,900 | 3,580 |
| 2021-10-21 | 3,600 | 3,620 | 3,590 | 3,600 | 33,600 | 3,600 |
| 2021-10-20 | 3,660 | 3,660 | 3,595 | 3,620 | 37,500 | 3,620 |
| 2021-10-19 | 3,700 | 3,705 | 3,660 | 3,670 | 36,300 | 3,670 |
| 2021-10-18 | 3,745 | 3,745 | 3,685 | 3,705 | 26,300 | 3,705 |
| 2021-10-15 | 3,690 | 3,755 | 3,680 | 3,755 | 32,400 | 3,755 |
| 2021-10-14 | 3,630 | 3,670 | 3,620 | 3,665 | 23,900 | 3,665 |
| 2021-10-13 | 3,645 | 3,665 | 3,620 | 3,650 | 37,300 | 3,650 |
| 2021-10-12 | 3,680 | 3,700 | 3,665 | 3,670 | 28,600 | 3,670 |
| 2021-10-11 | 3,715 | 3,730 | 3,655 | 3,730 | 34,600 | 3,730 |
| 2021-10-08 | 3,715 | 3,740 | 3,685 | 3,715 | 34,500 | 3,715 |
| 2021-10-07 | 3,690 | 3,735 | 3,665 | 3,670 | 35,200 | 3,670 |
| 2021-10-06 | 3,675 | 3,690 | 3,650 | 3,675 | 47,500 | 3,675 |
| 2021-10-05 | 3,660 | 3,700 | 3,620 | 3,630 | 63,800 | 3,630 |
| 2021-10-04 | 3,670 | 3,715 | 3,650 | 3,660 | 56,900 | 3,660 |
| 2021-10-01 | 3,730 | 3,735 | 3,655 | 3,665 | 52,600 | 3,665 |
| 2021-09-30 | 3,705 | 3,775 | 3,695 | 3,755 | 41,600 | 3,755 |
| 2021-09-29 | 3,700 | 3,725 | 3,650 | 3,715 | 82,800 | 3,715 |
| 2021-09-28 | 3,825 | 3,825 | 3,750 | 3,770 | 60,600 | 3,770 |
| 2021-09-27 | 3,885 | 3,885 | 3,835 | 3,845 | 40,600 | 3,845 |
| 2021-09-24 | 3,855 | 3,895 | 3,815 | 3,880 | 61,900 | 3,880 |
| 2021-09-22 | 3,885 | 3,885 | 3,805 | 3,805 | 47,100 | 3,805 |
| 2021-09-21 | 3,845 | 3,915 | 3,815 | 3,900 | 52,300 | 3,900 |
| 2021-09-17 | 3,860 | 3,895 | 3,840 | 3,895 | 82,600 | 3,895 |
| 2021-09-16 | 3,905 | 3,915 | 3,845 | 3,870 | 83,900 | 3,870 |
| 2021-09-15 | 3,860 | 3,905 | 3,840 | 3,880 | 42,200 | 3,880 |
| 2021-09-14 | 3,900 | 3,910 | 3,880 | 3,910 | 65,700 | 3,910 |
| 2021-09-13 | 3,915 | 3,915 | 3,855 | 3,900 | 39,700 | 3,900 |
| 2021-09-10 | 3,900 | 3,920 | 3,885 | 3,920 | 94,900 | 3,920 |
| 2021-09-09 | 3,930 | 3,965 | 3,900 | 3,915 | 48,300 | 3,915 |
| 2021-09-08 | 4,000 | 4,000 | 3,900 | 3,930 | 116,400 | 3,930 |
| 2021-09-07 | 3,955 | 4,000 | 3,955 | 3,990 | 74,600 | 3,990 |
| 2021-09-06 | 3,890 | 3,930 | 3,880 | 3,930 | 39,600 | 3,930 |
| 2021-09-03 | 3,905 | 3,905 | 3,810 | 3,900 | 74,800 | 3,900 |
| 2021-09-02 | 3,850 | 3,895 | 3,845 | 3,890 | 44,300 | 3,890 |
| 2021-09-01 | 3,870 | 3,890 | 3,840 | 3,855 | 34,900 | 3,855 |
| 2021-08-31 | 3,865 | 3,900 | 3,845 | 3,885 | 34,500 | 3,885 |
| 2021-08-30 | 3,845 | 3,885 | 3,830 | 3,885 | 38,000 | 3,885 |
| 2021-08-27 | 3,875 | 3,875 | 3,820 | 3,830 | 32,300 | 3,830 |
| 2021-08-26 | 3,875 | 3,900 | 3,855 | 3,880 | 40,900 | 3,880 |
| 2021-08-25 | 3,895 | 3,895 | 3,860 | 3,865 | 31,700 | 3,865 |
| 2021-08-24 | 3,865 | 3,900 | 3,860 | 3,885 | 50,200 | 3,885 |
| 2021-08-23 | 3,900 | 3,900 | 3,845 | 3,880 | 48,300 | 3,880 |
| 2021-08-20 | 3,810 | 3,900 | 3,795 | 3,855 | 79,400 | 3,855 |
| 2021-08-19 | 3,885 | 3,890 | 3,830 | 3,835 | 64,000 | 3,835 |
| 2021-08-18 | 3,800 | 3,870 | 3,795 | 3,850 | 97,400 | 3,850 |
| 2021-08-17 | 3,740 | 3,800 | 3,735 | 3,800 | 89,600 | 3,800 |
| 2021-08-16 | 3,740 | 3,750 | 3,700 | 3,710 | 58,800 | 3,710 |
| 2021-08-13 | 3,685 | 3,750 | 3,665 | 3,735 | 59,500 | 3,735 |
| 2021-08-12 | 3,750 | 3,775 | 3,680 | 3,685 | 48,600 | 3,685 |
| 2021-08-11 | 3,725 | 3,735 | 3,705 | 3,720 | 54,600 | 3,720 |
| 2021-08-10 | 3,705 | 3,725 | 3,670 | 3,695 | 38,100 | 3,695 |
| 2021-08-06 | 3,720 | 3,720 | 3,665 | 3,705 | 29,200 | 3,705 |
| 2021-08-05 | 3,650 | 3,730 | 3,635 | 3,720 | 63,700 | 3,720 |
| 2021-08-04 | 3,685 | 3,695 | 3,655 | 3,680 | 48,300 | 3,680 |
| 2021-08-03 | 3,720 | 3,740 | 3,680 | 3,700 | 44,600 | 3,700 |
| 2021-08-02 | 3,710 | 3,745 | 3,700 | 3,715 | 61,100 | 3,715 |
| 2021-07-30 | 3,680 | 3,710 | 3,645 | 3,670 | 92,400 | 3,670 |
| 2021-07-29 | 3,705 | 3,715 | 3,665 | 3,705 | 52,800 | 3,705 |
| 2021-07-28 | 3,740 | 3,740 | 3,695 | 3,705 | 54,300 | 3,705 |
| 2021-07-27 | 3,685 | 3,760 | 3,685 | 3,755 | 85,200 | 3,755 |
| 2021-07-26 | 3,695 | 3,725 | 3,665 | 3,690 | 88,000 | 3,690 |
| 2021-07-21 | 3,575 | 3,680 | 3,500 | 3,670 | 144,400 | 3,670 |
| 2021-07-20 | 3,485 | 3,570 | 3,470 | 3,545 | 114,700 | 3,545 |
| 2021-07-19 | 3,430 | 3,500 | 3,425 | 3,485 | 74,400 | 3,485 |
| 2021-07-16 | 3,480 | 3,490 | 3,440 | 3,455 | 66,200 | 3,455 |
| 2021-07-15 | 3,465 | 3,520 | 3,465 | 3,485 | 121,300 | 3,485 |
| 2021-07-14 | 3,385 | 3,480 | 3,385 | 3,465 | 115,600 | 3,465 |
| 2021-07-13 | 3,325 | 3,440 | 3,300 | 3,385 | 232,000 | 3,385 |
| 2021-07-12 | 3,200 | 3,220 | 3,155 | 3,200 | 86,300 | 3,200 |
| 2021-07-09 | 3,125 | 3,155 | 3,055 | 3,150 | 169,700 | 3,150 |
| 2021-07-08 | 3,235 | 3,245 | 3,175 | 3,185 | 92,100 | 3,185 |
| 2021-07-07 | 3,220 | 3,250 | 3,215 | 3,235 | 62,300 | 3,235 |
| 2021-07-06 | 3,260 | 3,260 | 3,220 | 3,245 | 57,400 | 3,245 |
| 2021-07-05 | 3,270 | 3,285 | 3,235 | 3,245 | 39,700 | 3,245 |
| 2021-07-02 | 3,315 | 3,340 | 3,285 | 3,290 | 49,900 | 3,290 |
| 2021-07-01 | 3,300 | 3,320 | 3,285 | 3,320 | 60,500 | 3,320 |
| 2021-06-30 | 3,380 | 3,380 | 3,300 | 3,300 | 49,700 | 3,300 |
| 2021-06-29 | 3,340 | 3,380 | 3,320 | 3,380 | 76,300 | 3,380 |
| 2021-06-28 | 3,315 | 3,365 | 3,300 | 3,355 | 93,600 | 3,355 |
| 2021-06-25 | 3,300 | 3,335 | 3,270 | 3,325 | 68,800 | 3,325 |
| 2021-06-24 | 3,275 | 3,295 | 3,250 | 3,295 | 34,200 | 3,295 |
| 2021-06-23 | 3,315 | 3,320 | 3,280 | 3,290 | 43,600 | 3,290 |
| 2021-06-22 | 3,240 | 3,310 | 3,225 | 3,310 | 65,600 | 3,310 |
| 2021-06-21 | 3,230 | 3,235 | 3,200 | 3,200 | 70,400 | 3,200 |
| 2021-06-18 | 3,310 | 3,320 | 3,265 | 3,270 | 60,000 | 3,270 |
| 2021-06-17 | 3,305 | 3,330 | 3,270 | 3,275 | 44,600 | 3,275 |
| 2021-06-16 | 3,305 | 3,350 | 3,295 | 3,335 | 82,700 | 3,335 |
| 2021-06-15 | 3,275 | 3,325 | 3,260 | 3,315 | 90,900 | 3,315 |
| 2021-06-14 | 3,245 | 3,270 | 3,220 | 3,260 | 58,600 | 3,260 |
| 2021-06-11 | 3,265 | 3,265 | 3,235 | 3,240 | 83,300 | 3,240 |
| 2021-06-10 | 3,250 | 3,260 | 3,215 | 3,245 | 81,800 | 3,245 |
| 2021-06-09 | 3,260 | 3,275 | 3,245 | 3,260 | 59,900 | 3,260 |
| 2021-06-08 | 3,245 | 3,265 | 3,240 | 3,250 | 42,300 | 3,250 |
| 2021-06-07 | 3,255 | 3,275 | 3,245 | 3,245 | 66,400 | 3,245 |
| 2021-06-04 | 3,225 | 3,250 | 3,215 | 3,245 | 47,900 | 3,245 |
| 2021-06-03 | 3,140 | 3,215 | 3,135 | 3,215 | 70,500 | 3,215 |
| 2021-06-02 | 3,180 | 3,180 | 3,105 | 3,140 | 136,800 | 3,140 |
| 2021-06-01 | 3,220 | 3,220 | 3,155 | 3,175 | 175,100 | 3,175 |
| 2021-05-31 | 3,265 | 3,280 | 3,220 | 3,220 | 162,900 | 3,220 |
| 2021-05-28 | 3,260 | 3,270 | 3,240 | 3,255 | 528,800 | 3,255 |
| 2021-05-27 | 3,330 | 3,345 | 3,240 | 3,240 | 821,900 | 3,240 |
| 2021-05-26 | 3,320 | 3,370 | 3,305 | 3,350 | 219,900 | 3,350 |
| 2021-05-25 | 3,315 | 3,320 | 3,300 | 3,310 | 251,600 | 3,310 |
| 2021-05-24 | 3,340 | 3,360 | 3,295 | 3,295 | 613,300 | 3,295 |
| 2021-05-21 | 3,340 | 3,355 | 3,320 | 3,325 | 296,800 | 3,325 |
| 2021-05-20 | 3,325 | 3,350 | 3,315 | 3,325 | 138,000 | 3,325 |
| 2021-05-19 | 3,335 | 3,340 | 3,310 | 3,335 | 97,900 | 3,335 |
| 2021-05-18 | 3,365 | 3,365 | 3,340 | 3,355 | 78,600 | 3,355 |
| 2021-05-17 | 3,400 | 3,415 | 3,340 | 3,345 | 142,800 | 3,345 |
| 2021-05-14 | 3,325 | 3,410 | 3,295 | 3,390 | 440,700 | 3,390 |
| 2021-05-13 | 3,275 | 3,315 | 3,275 | 3,275 | 156,400 | 3,275 |
| 2021-05-12 | 3,315 | 3,325 | 3,285 | 3,290 | 158,600 | 3,290 |
| 2021-05-11 | 3,385 | 3,400 | 3,300 | 3,300 | 161,000 | 3,300 |
| 2021-05-10 | 3,365 | 3,405 | 3,315 | 3,400 | 164,500 | 3,400 |
| 2021-05-07 | 3,375 | 3,415 | 3,355 | 3,370 | 244,700 | 3,370 |
| 2021-05-06 | 3,300 | 3,380 | 3,280 | 3,340 | 223,000 | 3,340 |
| 2021-04-30 | 3,325 | 3,355 | 3,310 | 3,315 | 252,400 | 3,315 |
| 2021-04-28 | 3,365 | 3,365 | 3,300 | 3,300 | 135,600 | 3,300 |
| 2021-04-27 | 3,370 | 3,385 | 3,340 | 3,355 | 106,500 | 3,355 |
| 2021-04-26 | 3,435 | 3,440 | 3,365 | 3,370 | 90,500 | 3,370 |
| 2021-04-23 | 3,410 | 3,450 | 3,410 | 3,430 | 76,400 | 3,430 |
| 2021-04-22 | 3,420 | 3,440 | 3,390 | 3,410 | 44,400 | 3,410 |
| 2021-04-21 | 3,410 | 3,430 | 3,370 | 3,390 | 89,400 | 3,390 |
| 2021-04-20 | 3,520 | 3,540 | 3,460 | 3,460 | 89,800 | 3,460 |
| 2021-04-19 | 3,565 | 3,585 | 3,550 | 3,550 | 44,400 | 3,550 |
| 2021-04-16 | 3,590 | 3,590 | 3,540 | 3,540 | 39,600 | 3,540 |
| 2021-04-15 | 3,560 | 3,595 | 3,555 | 3,570 | 36,300 | 3,570 |
| 2021-04-14 | 3,610 | 3,615 | 3,550 | 3,570 | 65,300 | 3,570 |
| 2021-04-13 | 3,570 | 3,605 | 3,565 | 3,590 | 51,400 | 3,590 |
| 2021-04-12 | 3,550 | 3,580 | 3,530 | 3,570 | 42,500 | 3,570 |
| 2021-04-09 | 3,550 | 3,585 | 3,535 | 3,540 | 63,900 | 3,540 |
| 2021-04-08 | 3,600 | 3,610 | 3,520 | 3,520 | 54,400 | 3,520 |
| 2021-04-07 | 3,555 | 3,605 | 3,545 | 3,595 | 50,900 | 3,595 |
| 2021-04-06 | 3,610 | 3,650 | 3,525 | 3,540 | 95,600 | 3,540 |
| 2021-04-05 | 3,675 | 3,680 | 3,615 | 3,630 | 53,200 | 3,630 |
| 2021-04-02 | 3,650 | 3,680 | 3,645 | 3,665 | 36,700 | 3,665 |
| 2021-04-01 | 3,620 | 3,690 | 3,620 | 3,655 | 68,100 | 3,655 |
| 2021-03-31 | 3,745 | 3,745 | 3,585 | 3,600 | 114,400 | 3,600 |
| 2021-03-30 | 3,810 | 3,815 | 3,765 | 3,785 | 80,200 | 3,785 |
| 2021-03-29 | 3,730 | 3,800 | 3,725 | 3,800 | 105,100 | 3,800 |
| 2021-03-26 | 3,685 | 3,720 | 3,675 | 3,705 | 61,500 | 3,705 |
| 2021-03-25 | 3,670 | 3,695 | 3,655 | 3,680 | 56,400 | 3,680 |
| 2021-03-24 | 3,705 | 3,725 | 3,640 | 3,640 | 85,100 | 3,640 |
| 2021-03-23 | 3,710 | 3,740 | 3,695 | 3,705 | 50,800 | 3,705 |
| 2021-03-22 | 3,690 | 3,725 | 3,685 | 3,710 | 82,700 | 3,710 |
| 2021-03-19 | 3,675 | 3,715 | 3,665 | 3,690 | 89,500 | 3,690 |
| 2021-03-18 | 3,655 | 3,690 | 3,630 | 3,680 | 64,100 | 3,680 |
| 2021-03-17 | 3,615 | 3,655 | 3,600 | 3,655 | 69,900 | 3,655 |
| 2021-03-16 | 3,605 | 3,640 | 3,600 | 3,635 | 72,700 | 3,635 |
| 2021-03-15 | 3,575 | 3,620 | 3,570 | 3,605 | 69,100 | 3,605 |
| 2021-03-12 | 3,550 | 3,555 | 3,505 | 3,555 | 79,400 | 3,555 |
| 2021-03-11 | 3,465 | 3,530 | 3,450 | 3,530 | 83,600 | 3,530 |
| 2021-03-10 | 3,440 | 3,460 | 3,395 | 3,440 | 88,500 | 3,440 |
| 2021-03-09 | 3,370 | 3,425 | 3,345 | 3,415 | 63,700 | 3,415 |
| 2021-03-08 | 3,360 | 3,380 | 3,305 | 3,340 | 59,500 | 3,340 |
| 2021-03-05 | 3,285 | 3,345 | 3,280 | 3,330 | 77,900 | 3,330 |
| 2021-03-04 | 3,250 | 3,295 | 3,230 | 3,285 | 65,800 | 3,285 |
| 2021-03-03 | 3,290 | 3,295 | 3,255 | 3,280 | 70,400 | 3,280 |
| 2021-03-02 | 3,330 | 3,340 | 3,280 | 3,290 | 103,400 | 3,290 |
| 2021-03-01 | 3,255 | 3,350 | 3,250 | 3,335 | 80,700 | 3,335 |
| 2021-02-26 | 3,315 | 3,315 | 3,235 | 3,235 | 135,200 | 3,235 |
| 2021-02-25 | 3,370 | 3,370 | 3,315 | 3,325 | 75,300 | 3,325 |
| 2021-02-24 | 3,385 | 3,390 | 3,320 | 3,345 | 102,300 | 3,345 |
| 2021-02-22 | 3,410 | 3,420 | 3,375 | 3,395 | 48,000 | 3,395 |
| 2021-02-19 | 3,400 | 3,430 | 3,380 | 3,405 | 57,700 | 3,405 |
| 2021-02-18 | 3,410 | 3,425 | 3,400 | 3,420 | 142,300 | 3,420 |
| 2021-02-17 | 3,420 | 3,465 | 3,410 | 3,415 | 69,100 | 3,415 |
| 2021-02-16 | 3,435 | 3,455 | 3,430 | 3,440 | 74,000 | 3,440 |
| 2021-02-15 | 3,425 | 3,445 | 3,405 | 3,435 | 68,700 | 3,435 |
| 2021-02-12 | 3,480 | 3,485 | 3,415 | 3,425 | 91,200 | 3,425 |
| 2021-02-10 | 3,540 | 3,550 | 3,500 | 3,510 | 73,700 | 3,510 |
| 2021-02-09 | 3,500 | 3,540 | 3,470 | 3,535 | 91,100 | 3,535 |
| 2021-02-08 | 3,465 | 3,550 | 3,450 | 3,525 | 117,000 | 3,525 |
| 2021-02-05 | 3,480 | 3,505 | 3,455 | 3,505 | 142,400 | 3,505 |
| 2021-02-04 | 3,460 | 3,505 | 3,445 | 3,495 | 86,100 | 3,495 |
| 2021-02-03 | 3,445 | 3,475 | 3,420 | 3,470 | 95,300 | 3,470 |
| 2021-02-02 | 3,415 | 3,455 | 3,405 | 3,445 | 76,200 | 3,445 |
| 2021-02-01 | 3,400 | 3,435 | 3,390 | 3,400 | 77,900 | 3,400 |
| 2021-01-29 | 3,420 | 3,450 | 3,400 | 3,400 | 129,000 | 3,400 |
| 2021-01-28 | 3,395 | 3,460 | 3,365 | 3,435 | 389,400 | 3,435 |
| 2021-01-27 | 3,430 | 3,460 | 3,415 | 3,435 | 121,900 | 3,435 |
| 2021-01-26 | 3,440 | 3,465 | 3,425 | 3,430 | 85,300 | 3,430 |
| 2021-01-25 | 3,470 | 3,470 | 3,415 | 3,430 | 71,700 | 3,430 |
| 2021-01-22 | 3,445 | 3,495 | 3,435 | 3,460 | 86,100 | 3,460 |
| 2021-01-21 | 3,440 | 3,495 | 3,430 | 3,455 | 83,900 | 3,455 |
| 2021-01-20 | 3,485 | 3,485 | 3,405 | 3,440 | 99,000 | 3,440 |
| 2021-01-19 | 3,620 | 3,630 | 3,490 | 3,495 | 101,800 | 3,495 |
| 2021-01-18 | 3,590 | 3,635 | 3,560 | 3,620 | 67,300 | 3,620 |
| 2021-01-15 | 3,685 | 3,685 | 3,565 | 3,570 | 109,100 | 3,570 |
| 2021-01-14 | 3,700 | 3,730 | 3,625 | 3,690 | 147,500 | 3,690 |
| 2021-01-13 | 4,000 | 4,010 | 3,705 | 3,735 | 220,700 | 3,735 |
| 2021-01-12 | 3,920 | 3,980 | 3,835 | 3,865 | 101,500 | 3,865 |
| 2021-01-08 | 3,880 | 3,990 | 3,870 | 3,990 | 71,500 | 3,990 |
| 2021-01-07 | 3,850 | 3,920 | 3,840 | 3,905 | 89,900 | 3,905 |
| 2021-01-06 | 3,865 | 3,895 | 3,850 | 3,890 | 46,500 | 3,890 |
| 2021-01-05 | 3,835 | 3,870 | 3,790 | 3,835 | 56,200 | 3,835 |
| 2021-01-04 | 3,880 | 3,885 | 3,780 | 3,805 | 75,600 | 3,805 |
分割・併合履歴 ： [2015-12-11]1株→3株
