3774 (株)インターネットイニシアティブ 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 | 4,650 | 4,785 | 4,625 | 4,750 | 218,600 | 2,375 |
| 2021-12-29 | 4,625 | 4,680 | 4,580 | 4,630 | 181,900 | 2,315 |
| 2021-12-28 | 4,640 | 4,705 | 4,590 | 4,695 | 236,700 | 2,347.50 |
| 2021-12-27 | 4,700 | 4,705 | 4,625 | 4,675 | 105,600 | 2,337.50 |
| 2021-12-24 | 4,685 | 4,725 | 4,630 | 4,690 | 180,500 | 2,345 |
| 2021-12-23 | 4,715 | 4,720 | 4,565 | 4,645 | 185,400 | 2,322.50 |
| 2021-12-22 | 4,660 | 4,685 | 4,615 | 4,645 | 213,900 | 2,322.50 |
| 2021-12-21 | 4,660 | 4,725 | 4,645 | 4,670 | 268,200 | 2,335 |
| 2021-12-20 | 4,700 | 4,710 | 4,550 | 4,565 | 277,100 | 2,282.50 |
| 2021-12-17 | 4,660 | 4,725 | 4,605 | 4,630 | 293,700 | 2,315 |
| 2021-12-16 | 4,760 | 4,775 | 4,700 | 4,760 | 289,300 | 2,380 |
| 2021-12-15 | 4,630 | 4,660 | 4,540 | 4,660 | 443,500 | 2,330 |
| 2021-12-14 | 4,755 | 4,760 | 4,665 | 4,735 | 338,700 | 2,367.50 |
| 2021-12-13 | 4,800 | 4,875 | 4,800 | 4,825 | 160,300 | 2,412.50 |
| 2021-12-10 | 4,890 | 4,890 | 4,720 | 4,775 | 304,000 | 2,387.50 |
| 2021-12-09 | 4,800 | 4,845 | 4,740 | 4,825 | 417,500 | 2,412.50 |
| 2021-12-08 | 4,980 | 5,030 | 4,940 | 4,990 | 284,700 | 2,495 |
| 2021-12-07 | 4,810 | 4,915 | 4,775 | 4,910 | 271,600 | 2,455 |
| 2021-12-06 | 4,745 | 4,760 | 4,620 | 4,680 | 243,000 | 2,340 |
| 2021-12-03 | 4,620 | 4,740 | 4,605 | 4,740 | 406,700 | 2,370 |
| 2021-12-02 | 4,730 | 4,775 | 4,615 | 4,650 | 642,100 | 2,325 |
| 2021-12-01 | 4,960 | 4,975 | 4,735 | 4,825 | 268,300 | 2,412.50 |
| 2021-11-30 | 5,030 | 5,110 | 4,855 | 4,860 | 440,500 | 2,430 |
| 2021-11-29 | 4,795 | 4,975 | 4,780 | 4,885 | 347,900 | 2,442.50 |
| 2021-11-26 | 4,950 | 4,985 | 4,790 | 4,865 | 444,500 | 2,432.50 |
| 2021-11-25 | 4,860 | 5,040 | 4,860 | 4,955 | 474,700 | 2,477.50 |
| 2021-11-24 | 4,900 | 4,915 | 4,760 | 4,825 | 426,800 | 2,412.50 |
| 2021-11-22 | 4,805 | 4,890 | 4,805 | 4,875 | 196,000 | 2,437.50 |
| 2021-11-19 | 4,880 | 4,900 | 4,715 | 4,800 | 285,100 | 2,400 |
| 2021-11-18 | 4,805 | 4,895 | 4,800 | 4,850 | 203,800 | 2,425 |
| 2021-11-17 | 4,870 | 4,900 | 4,765 | 4,805 | 225,000 | 2,402.50 |
| 2021-11-16 | 4,765 | 4,835 | 4,735 | 4,770 | 233,700 | 2,385 |
| 2021-11-15 | 4,890 | 4,935 | 4,770 | 4,830 | 309,300 | 2,415 |
| 2021-11-12 | 4,770 | 4,880 | 4,765 | 4,845 | 345,700 | 2,422.50 |
| 2021-11-11 | 4,525 | 4,700 | 4,510 | 4,700 | 314,900 | 2,350 |
| 2021-11-10 | 4,660 | 4,695 | 4,565 | 4,575 | 362,400 | 2,287.50 |
| 2021-11-09 | 4,690 | 4,840 | 4,645 | 4,730 | 891,100 | 2,365 |
| 2021-11-08 | 4,425 | 4,435 | 4,230 | 4,385 | 479,200 | 2,192.50 |
| 2021-11-05 | 4,150 | 4,645 | 4,075 | 4,490 | 895,900 | 2,245 |
| 2021-11-04 | 4,185 | 4,200 | 4,140 | 4,160 | 303,900 | 2,080 |
| 2021-11-02 | 4,115 | 4,160 | 4,095 | 4,100 | 222,500 | 2,050 |
| 2021-11-01 | 4,035 | 4,100 | 3,990 | 4,100 | 252,600 | 2,050 |
| 2021-10-29 | 3,985 | 3,995 | 3,900 | 3,965 | 383,300 | 1,982.50 |
| 2021-10-28 | 3,885 | 3,955 | 3,860 | 3,955 | 306,700 | 1,977.50 |
| 2021-10-27 | 3,990 | 3,990 | 3,885 | 3,905 | 185,100 | 1,952.50 |
| 2021-10-26 | 3,910 | 4,015 | 3,890 | 3,990 | 333,000 | 1,995 |
| 2021-10-25 | 3,960 | 3,985 | 3,925 | 3,940 | 160,300 | 1,970 |
| 2021-10-22 | 4,035 | 4,080 | 3,975 | 4,030 | 132,300 | 2,015 |
| 2021-10-21 | 3,935 | 4,010 | 3,925 | 3,955 | 117,200 | 1,977.50 |
| 2021-10-20 | 4,055 | 4,115 | 3,985 | 3,990 | 130,200 | 1,995 |
| 2021-10-19 | 4,040 | 4,125 | 4,035 | 4,070 | 159,700 | 2,035 |
| 2021-10-18 | 4,065 | 4,075 | 3,935 | 3,955 | 239,200 | 1,977.50 |
| 2021-10-15 | 4,080 | 4,135 | 4,020 | 4,115 | 240,400 | 2,057.50 |
| 2021-10-14 | 3,985 | 4,130 | 3,980 | 4,105 | 471,700 | 2,052.50 |
| 2021-10-13 | 3,800 | 3,960 | 3,795 | 3,935 | 456,200 | 1,967.50 |
| 2021-10-12 | 3,815 | 3,865 | 3,760 | 3,805 | 287,500 | 1,902.50 |
| 2021-10-11 | 3,700 | 3,820 | 3,635 | 3,815 | 198,500 | 1,907.50 |
| 2021-10-08 | 3,720 | 3,755 | 3,700 | 3,700 | 181,500 | 1,850 |
| 2021-10-07 | 3,640 | 3,730 | 3,640 | 3,675 | 210,800 | 1,837.50 |
| 2021-10-06 | 3,655 | 3,700 | 3,585 | 3,605 | 304,000 | 1,802.50 |
| 2021-10-05 | 3,580 | 3,625 | 3,485 | 3,585 | 385,100 | 1,792.50 |
| 2021-10-04 | 3,760 | 3,770 | 3,610 | 3,675 | 472,800 | 1,837.50 |
| 2021-10-01 | 3,835 | 3,920 | 3,835 | 3,880 | 234,000 | 1,940 |
| 2021-09-30 | 3,985 | 4,000 | 3,815 | 3,895 | 290,900 | 1,947.50 |
| 2021-09-29 | 3,925 | 3,985 | 3,895 | 3,985 | 249,000 | 1,992.50 |
| 2021-09-28 | 4,120 | 4,120 | 4,000 | 4,020 | 348,100 | 2,010 |
| 2021-09-27 | 4,250 | 4,310 | 4,155 | 4,190 | 437,100 | 2,095 |
| 2021-09-24 | 4,095 | 4,260 | 4,075 | 4,250 | 444,500 | 2,125 |
| 2021-09-22 | 4,000 | 4,050 | 3,960 | 3,960 | 272,000 | 1,980 |
| 2021-09-21 | 3,880 | 3,995 | 3,880 | 3,970 | 396,200 | 1,985 |
| 2021-09-17 | 3,985 | 4,125 | 3,935 | 4,075 | 1,212,200 | 2,037.50 |
| 2021-09-16 | 4,130 | 4,145 | 4,000 | 4,045 | 296,200 | 2,022.50 |
| 2021-09-15 | 4,100 | 4,125 | 4,065 | 4,110 | 280,900 | 2,055 |
| 2021-09-14 | 4,175 | 4,175 | 4,100 | 4,130 | 319,500 | 2,065 |
| 2021-09-13 | 4,245 | 4,265 | 4,150 | 4,185 | 333,300 | 2,092.50 |
| 2021-09-10 | 4,060 | 4,245 | 4,060 | 4,245 | 341,300 | 2,122.50 |
| 2021-09-09 | 4,070 | 4,100 | 4,030 | 4,060 | 201,700 | 2,030 |
| 2021-09-08 | 4,010 | 4,095 | 4,010 | 4,095 | 230,200 | 2,047.50 |
| 2021-09-07 | 4,000 | 4,090 | 3,975 | 4,010 | 265,600 | 2,005 |
| 2021-09-06 | 3,955 | 3,975 | 3,905 | 3,960 | 207,000 | 1,980 |
| 2021-09-03 | 3,795 | 3,885 | 3,780 | 3,860 | 173,100 | 1,930 |
| 2021-09-02 | 3,805 | 3,870 | 3,755 | 3,760 | 190,600 | 1,880 |
| 2021-09-01 | 3,875 | 3,925 | 3,770 | 3,805 | 286,000 | 1,902.50 |
| 2021-08-31 | 3,780 | 3,855 | 3,770 | 3,835 | 236,300 | 1,917.50 |
| 2021-08-30 | 3,730 | 3,780 | 3,705 | 3,755 | 215,700 | 1,877.50 |
| 2021-08-27 | 3,715 | 3,715 | 3,590 | 3,685 | 293,000 | 1,842.50 |
| 2021-08-26 | 3,640 | 3,755 | 3,630 | 3,750 | 495,200 | 1,875 |
| 2021-08-25 | 3,515 | 3,560 | 3,490 | 3,525 | 167,700 | 1,762.50 |
| 2021-08-24 | 3,460 | 3,525 | 3,450 | 3,470 | 151,600 | 1,735 |
| 2021-08-23 | 3,510 | 3,560 | 3,440 | 3,445 | 192,100 | 1,722.50 |
| 2021-08-20 | 3,450 | 3,515 | 3,430 | 3,445 | 329,600 | 1,722.50 |
| 2021-08-19 | 3,355 | 3,470 | 3,355 | 3,410 | 273,800 | 1,705 |
| 2021-08-18 | 3,300 | 3,340 | 3,230 | 3,335 | 235,900 | 1,667.50 |
| 2021-08-17 | 3,440 | 3,455 | 3,245 | 3,260 | 241,200 | 1,630 |
| 2021-08-16 | 3,380 | 3,485 | 3,345 | 3,445 | 273,300 | 1,722.50 |
| 2021-08-13 | 3,350 | 3,400 | 3,330 | 3,390 | 201,500 | 1,695 |
| 2021-08-12 | 3,385 | 3,395 | 3,290 | 3,315 | 311,700 | 1,657.50 |
| 2021-08-11 | 3,565 | 3,635 | 3,385 | 3,400 | 405,600 | 1,700 |
| 2021-08-10 | 3,430 | 3,600 | 3,400 | 3,510 | 537,900 | 1,755 |
| 2021-08-06 | 3,400 | 3,460 | 3,375 | 3,410 | 206,300 | 1,705 |
| 2021-08-05 | 3,400 | 3,470 | 3,385 | 3,400 | 181,100 | 1,700 |
| 2021-08-04 | 3,425 | 3,445 | 3,390 | 3,410 | 251,700 | 1,705 |
| 2021-08-03 | 3,495 | 3,530 | 3,450 | 3,460 | 138,900 | 1,730 |
| 2021-08-02 | 3,525 | 3,540 | 3,460 | 3,490 | 147,700 | 1,745 |
| 2021-07-30 | 3,515 | 3,530 | 3,445 | 3,475 | 142,200 | 1,737.50 |
| 2021-07-29 | 3,500 | 3,545 | 3,465 | 3,535 | 127,700 | 1,767.50 |
| 2021-07-28 | 3,555 | 3,570 | 3,465 | 3,485 | 218,500 | 1,742.50 |
| 2021-07-27 | 3,605 | 3,610 | 3,550 | 3,605 | 127,100 | 1,802.50 |
| 2021-07-26 | 3,560 | 3,615 | 3,525 | 3,585 | 244,800 | 1,792.50 |
| 2021-07-21 | 3,560 | 3,570 | 3,515 | 3,540 | 147,700 | 1,770 |
| 2021-07-20 | 3,515 | 3,565 | 3,485 | 3,505 | 211,700 | 1,752.50 |
| 2021-07-19 | 3,565 | 3,595 | 3,510 | 3,565 | 201,600 | 1,782.50 |
| 2021-07-16 | 3,550 | 3,620 | 3,530 | 3,600 | 182,800 | 1,800 |
| 2021-07-15 | 3,690 | 3,695 | 3,550 | 3,565 | 360,800 | 1,782.50 |
| 2021-07-14 | 3,740 | 3,760 | 3,680 | 3,725 | 218,200 | 1,862.50 |
| 2021-07-13 | 3,700 | 3,715 | 3,675 | 3,695 | 189,100 | 1,847.50 |
| 2021-07-12 | 3,660 | 3,710 | 3,640 | 3,675 | 238,100 | 1,837.50 |
| 2021-07-09 | 3,590 | 3,605 | 3,505 | 3,600 | 328,500 | 1,800 |
| 2021-07-08 | 3,650 | 3,665 | 3,575 | 3,590 | 228,100 | 1,795 |
| 2021-07-07 | 3,595 | 3,660 | 3,580 | 3,640 | 227,800 | 1,820 |
| 2021-07-06 | 3,600 | 3,600 | 3,510 | 3,550 | 235,900 | 1,775 |
| 2021-07-05 | 3,615 | 3,630 | 3,560 | 3,580 | 254,500 | 1,790 |
| 2021-07-02 | 3,500 | 3,555 | 3,485 | 3,545 | 246,500 | 1,772.50 |
| 2021-07-01 | 3,490 | 3,510 | 3,425 | 3,485 | 276,500 | 1,742.50 |
| 2021-06-30 | 3,430 | 3,470 | 3,420 | 3,450 | 381,600 | 1,725 |
| 2021-06-29 | 3,300 | 3,340 | 3,285 | 3,310 | 179,700 | 1,655 |
| 2021-06-28 | 3,290 | 3,315 | 3,250 | 3,285 | 94,900 | 1,642.50 |
| 2021-06-25 | 3,335 | 3,335 | 3,260 | 3,300 | 171,900 | 1,650 |
| 2021-06-24 | 3,250 | 3,320 | 3,230 | 3,285 | 151,700 | 1,642.50 |
| 2021-06-23 | 3,305 | 3,345 | 3,250 | 3,285 | 258,200 | 1,642.50 |
| 2021-06-22 | 3,215 | 3,285 | 3,195 | 3,235 | 188,400 | 1,617.50 |
| 2021-06-21 | 3,180 | 3,190 | 3,050 | 3,145 | 199,700 | 1,572.50 |
| 2021-06-18 | 3,300 | 3,320 | 3,210 | 3,225 | 208,800 | 1,612.50 |
| 2021-06-17 | 3,255 | 3,275 | 3,205 | 3,230 | 187,200 | 1,615 |
| 2021-06-16 | 3,225 | 3,295 | 3,200 | 3,275 | 204,400 | 1,637.50 |
| 2021-06-15 | 3,275 | 3,310 | 3,225 | 3,260 | 257,600 | 1,630 |
| 2021-06-14 | 3,205 | 3,230 | 3,135 | 3,175 | 166,500 | 1,587.50 |
| 2021-06-11 | 3,165 | 3,215 | 3,130 | 3,175 | 354,300 | 1,587.50 |
| 2021-06-10 | 3,145 | 3,145 | 3,085 | 3,100 | 178,100 | 1,550 |
| 2021-06-09 | 3,130 | 3,205 | 3,065 | 3,180 | 261,900 | 1,590 |
| 2021-06-08 | 3,080 | 3,180 | 3,070 | 3,155 | 270,500 | 1,577.50 |
| 2021-06-07 | 3,010 | 3,065 | 3,000 | 3,030 | 188,400 | 1,515 |
| 2021-06-04 | 2,989 | 3,030 | 2,976 | 2,996 | 185,900 | 1,498 |
| 2021-06-03 | 2,900 | 3,015 | 2,892 | 2,990 | 328,100 | 1,495 |
| 2021-06-02 | 2,929 | 2,945 | 2,883 | 2,896 | 317,800 | 1,448 |
| 2021-06-01 | 3,020 | 3,020 | 2,932 | 2,964 | 254,700 | 1,482 |
| 2021-05-31 | 3,020 | 3,060 | 2,978 | 3,015 | 342,700 | 1,507.50 |
| 2021-05-28 | 3,045 | 3,070 | 2,940 | 2,981 | 440,200 | 1,490.50 |
| 2021-05-27 | 2,943 | 3,090 | 2,943 | 3,070 | 937,800 | 1,535 |
| 2021-05-26 | 2,900 | 2,967 | 2,889 | 2,943 | 358,600 | 1,471.50 |
| 2021-05-25 | 2,854 | 2,896 | 2,831 | 2,894 | 391,400 | 1,447 |
| 2021-05-24 | 2,731 | 2,861 | 2,719 | 2,860 | 436,900 | 1,430 |
| 2021-05-21 | 2,661 | 2,765 | 2,656 | 2,754 | 390,800 | 1,377 |
| 2021-05-20 | 2,600 | 2,670 | 2,586 | 2,653 | 346,800 | 1,326.50 |
| 2021-05-19 | 2,599 | 2,625 | 2,587 | 2,609 | 240,800 | 1,304.50 |
| 2021-05-18 | 2,621 | 2,635 | 2,594 | 2,617 | 364,700 | 1,308.50 |
| 2021-05-17 | 2,650 | 2,689 | 2,591 | 2,606 | 366,400 | 1,303 |
| 2021-05-14 | 2,580 | 2,701 | 2,540 | 2,679 | 913,300 | 1,339.50 |
| 2021-05-13 | 2,630 | 2,773 | 2,580 | 2,608 | 1,291,000 | 1,304 |
| 2021-05-12 | 2,404 | 2,620 | 2,354 | 2,590 | 1,312,200 | 1,295 |
| 2021-05-11 | 2,420 | 2,423 | 2,370 | 2,372 | 277,000 | 1,186 |
| 2021-05-10 | 2,450 | 2,461 | 2,433 | 2,436 | 158,600 | 1,218 |
| 2021-05-07 | 2,450 | 2,475 | 2,437 | 2,447 | 269,500 | 1,223.50 |
| 2021-05-06 | 2,400 | 2,480 | 2,396 | 2,449 | 387,600 | 1,224.50 |
| 2021-04-30 | 2,465 | 2,478 | 2,428 | 2,437 | 258,800 | 1,218.50 |
| 2021-04-28 | 2,509 | 2,509 | 2,458 | 2,472 | 223,600 | 1,236 |
| 2021-04-27 | 2,535 | 2,547 | 2,513 | 2,515 | 254,100 | 1,257.50 |
| 2021-04-26 | 2,520 | 2,527 | 2,492 | 2,518 | 144,300 | 1,259 |
| 2021-04-23 | 2,552 | 2,573 | 2,524 | 2,530 | 163,800 | 1,265 |
| 2021-04-22 | 2,541 | 2,569 | 2,527 | 2,540 | 115,000 | 1,270 |
| 2021-04-21 | 2,548 | 2,575 | 2,526 | 2,528 | 206,200 | 1,264 |
| 2021-04-20 | 2,613 | 2,628 | 2,579 | 2,583 | 268,700 | 1,291.50 |
| 2021-04-19 | 2,614 | 2,650 | 2,605 | 2,643 | 288,900 | 1,321.50 |
| 2021-04-16 | 2,615 | 2,634 | 2,591 | 2,600 | 161,700 | 1,300 |
| 2021-04-15 | 2,656 | 2,659 | 2,602 | 2,614 | 245,800 | 1,307 |
| 2021-04-14 | 2,679 | 2,705 | 2,621 | 2,646 | 366,200 | 1,323 |
| 2021-04-13 | 2,599 | 2,682 | 2,572 | 2,640 | 366,700 | 1,320 |
| 2021-04-12 | 2,763 | 2,763 | 2,611 | 2,628 | 874,400 | 1,314 |
| 2021-04-09 | 2,801 | 2,864 | 2,775 | 2,797 | 677,900 | 1,398.50 |
| 2021-04-08 | 2,657 | 2,746 | 2,639 | 2,735 | 608,700 | 1,367.50 |
| 2021-04-07 | 2,590 | 2,642 | 2,567 | 2,637 | 318,900 | 1,318.50 |
| 2021-04-06 | 2,590 | 2,612 | 2,509 | 2,546 | 213,200 | 1,273 |
| 2021-04-05 | 2,541 | 2,558 | 2,485 | 2,556 | 248,200 | 1,278 |
| 2021-04-02 | 2,591 | 2,591 | 2,512 | 2,538 | 344,100 | 1,269 |
| 2021-04-01 | 2,632 | 2,636 | 2,562 | 2,582 | 232,700 | 1,291 |
| 2021-03-31 | 2,552 | 2,611 | 2,515 | 2,598 | 232,500 | 1,299 |
| 2021-03-30 | 2,619 | 2,674 | 2,571 | 2,583 | 379,800 | 1,291.50 |
| 2021-03-29 | 2,651 | 2,675 | 2,604 | 2,631 | 424,700 | 1,315.50 |
| 2021-03-26 | 2,545 | 2,645 | 2,542 | 2,626 | 480,400 | 1,313 |
| 2021-03-25 | 2,558 | 2,573 | 2,530 | 2,543 | 349,600 | 1,271.50 |
| 2021-03-24 | 2,500 | 2,566 | 2,488 | 2,526 | 531,500 | 1,263 |
| 2021-03-23 | 2,465 | 2,509 | 2,436 | 2,485 | 407,800 | 1,242.50 |
| 2021-03-22 | 2,479 | 2,490 | 2,452 | 2,453 | 209,100 | 1,226.50 |
| 2021-03-19 | 2,490 | 2,499 | 2,464 | 2,483 | 308,000 | 1,241.50 |
| 2021-03-18 | 2,485 | 2,533 | 2,481 | 2,500 | 321,600 | 1,250 |
| 2021-03-17 | 2,460 | 2,481 | 2,447 | 2,470 | 162,000 | 1,235 |
| 2021-03-16 | 2,450 | 2,466 | 2,436 | 2,460 | 198,900 | 1,230 |
| 2021-03-15 | 2,400 | 2,468 | 2,390 | 2,456 | 329,900 | 1,228 |
| 2021-03-12 | 2,383 | 2,397 | 2,353 | 2,395 | 218,300 | 1,197.50 |
| 2021-03-11 | 2,340 | 2,380 | 2,322 | 2,380 | 220,800 | 1,190 |
| 2021-03-10 | 2,320 | 2,360 | 2,315 | 2,340 | 184,900 | 1,170 |
| 2021-03-09 | 2,317 | 2,317 | 2,273 | 2,307 | 257,700 | 1,153.50 |
| 2021-03-08 | 2,390 | 2,403 | 2,305 | 2,318 | 284,500 | 1,159 |
| 2021-03-05 | 2,330 | 2,344 | 2,288 | 2,344 | 243,300 | 1,172 |
| 2021-03-04 | 2,350 | 2,362 | 2,301 | 2,353 | 332,400 | 1,176.50 |
| 2021-03-03 | 2,339 | 2,406 | 2,330 | 2,396 | 504,000 | 1,198 |
| 2021-03-02 | 2,309 | 2,345 | 2,298 | 2,330 | 264,100 | 1,165 |
| 2021-03-01 | 2,231 | 2,303 | 2,231 | 2,299 | 303,400 | 1,149.50 |
| 2021-02-26 | 2,220 | 2,239 | 2,200 | 2,200 | 279,000 | 1,100 |
| 2021-02-25 | 2,268 | 2,292 | 2,230 | 2,260 | 370,800 | 1,130 |
| 2021-02-24 | 2,274 | 2,314 | 2,227 | 2,230 | 460,200 | 1,115 |
| 2021-02-22 | 2,354 | 2,368 | 2,305 | 2,311 | 313,900 | 1,155.50 |
| 2021-02-19 | 2,296 | 2,361 | 2,278 | 2,340 | 392,000 | 1,170 |
| 2021-02-18 | 2,324 | 2,380 | 2,320 | 2,346 | 450,500 | 1,173 |
| 2021-02-17 | 2,422 | 2,424 | 2,315 | 2,326 | 652,500 | 1,163 |
| 2021-02-16 | 2,466 | 2,498 | 2,443 | 2,454 | 577,200 | 1,227 |
| 2021-02-15 | 2,444 | 2,478 | 2,399 | 2,429 | 649,800 | 1,214.50 |
| 2021-02-12 | 2,336 | 2,399 | 2,327 | 2,379 | 756,500 | 1,189.50 |
| 2021-02-10 | 2,300 | 2,337 | 2,288 | 2,321 | 433,600 | 1,160.50 |
| 2021-02-09 | 2,298 | 2,311 | 2,218 | 2,295 | 656,300 | 1,147.50 |
| 2021-02-08 | 2,266 | 2,380 | 2,231 | 2,267 | 967,600 | 1,133.50 |
| 2021-02-05 | 2,223 | 2,245 | 2,200 | 2,232 | 505,600 | 1,116 |
| 2021-02-04 | 2,131 | 2,179 | 2,129 | 2,173 | 228,800 | 1,086.50 |
| 2021-02-03 | 2,170 | 2,188 | 2,135 | 2,142 | 292,300 | 1,071 |
| 2021-02-02 | 2,136 | 2,186 | 2,129 | 2,177 | 225,400 | 1,088.50 |
| 2021-02-01 | 2,132 | 2,136 | 2,105 | 2,124 | 308,800 | 1,062 |
| 2021-01-29 | 2,173 | 2,214 | 2,150 | 2,151 | 563,100 | 1,075.50 |
| 2021-01-28 | 2,164 | 2,206 | 2,151 | 2,154 | 942,500 | 1,077 |
| 2021-01-27 | 2,252 | 2,255 | 2,214 | 2,231 | 228,400 | 1,115.50 |
| 2021-01-26 | 2,226 | 2,244 | 2,202 | 2,205 | 229,300 | 1,102.50 |
| 2021-01-25 | 2,241 | 2,253 | 2,212 | 2,236 | 225,800 | 1,118 |
| 2021-01-22 | 2,195 | 2,260 | 2,176 | 2,222 | 389,500 | 1,111 |
| 2021-01-21 | 2,259 | 2,259 | 2,193 | 2,210 | 701,300 | 1,105 |
| 2021-01-20 | 2,150 | 2,172 | 2,123 | 2,159 | 284,100 | 1,079.50 |
| 2021-01-19 | 2,214 | 2,214 | 2,158 | 2,159 | 283,300 | 1,079.50 |
| 2021-01-18 | 2,256 | 2,300 | 2,211 | 2,221 | 328,200 | 1,110.50 |
| 2021-01-15 | 2,246 | 2,306 | 2,220 | 2,292 | 566,500 | 1,146 |
| 2021-01-14 | 2,169 | 2,281 | 2,163 | 2,245 | 715,900 | 1,122.50 |
| 2021-01-13 | 2,163 | 2,189 | 2,151 | 2,167 | 295,200 | 1,083.50 |
| 2021-01-12 | 2,192 | 2,212 | 2,150 | 2,193 | 665,300 | 1,096.50 |
| 2021-01-08 | 2,150 | 2,168 | 2,105 | 2,109 | 429,400 | 1,054.50 |
| 2021-01-07 | 2,115 | 2,169 | 2,105 | 2,142 | 687,900 | 1,071 |
| 2021-01-06 | 2,031 | 2,063 | 2,015 | 2,015 | 252,500 | 1,007.50 |
| 2021-01-05 | 2,022 | 2,035 | 1,989 | 2,030 | 269,200 | 1,015 |
| 2021-01-04 | 2,032 | 2,060 | 2,012 | 2,054 | 235,600 | 1,027 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-12-29]1株→2株 [2012-09-26]1株→200株
