3922 (株)PR TIMES 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 | 3,040 | 3,060 | 2,985 | 3,050 | 55,800 | 3,050 |
| 2021-12-29 | 3,010 | 3,075 | 2,996 | 3,055 | 34,800 | 3,055 |
| 2021-12-28 | 3,050 | 3,080 | 2,992 | 3,025 | 74,200 | 3,025 |
| 2021-12-27 | 3,125 | 3,145 | 3,005 | 3,020 | 67,400 | 3,020 |
| 2021-12-24 | 3,065 | 3,165 | 3,065 | 3,125 | 45,000 | 3,125 |
| 2021-12-23 | 3,115 | 3,125 | 3,055 | 3,090 | 35,800 | 3,090 |
| 2021-12-22 | 3,010 | 3,120 | 3,010 | 3,095 | 64,800 | 3,095 |
| 2021-12-21 | 2,987 | 3,015 | 2,920 | 2,967 | 76,600 | 2,967 |
| 2021-12-20 | 3,000 | 3,040 | 2,911 | 2,937 | 121,600 | 2,937 |
| 2021-12-17 | 3,080 | 3,080 | 3,000 | 3,010 | 96,000 | 3,010 |
| 2021-12-16 | 3,160 | 3,180 | 3,085 | 3,115 | 80,100 | 3,115 |
| 2021-12-15 | 3,050 | 3,110 | 3,015 | 3,045 | 76,200 | 3,045 |
| 2021-12-14 | 3,135 | 3,145 | 3,050 | 3,075 | 95,800 | 3,075 |
| 2021-12-13 | 3,245 | 3,280 | 3,150 | 3,185 | 43,700 | 3,185 |
| 2021-12-10 | 3,385 | 3,385 | 3,225 | 3,240 | 60,600 | 3,240 |
| 2021-12-09 | 3,370 | 3,400 | 3,350 | 3,385 | 36,900 | 3,385 |
| 2021-12-08 | 3,385 | 3,425 | 3,350 | 3,370 | 61,600 | 3,370 |
| 2021-12-07 | 3,260 | 3,310 | 3,230 | 3,295 | 72,200 | 3,295 |
| 2021-12-06 | 3,130 | 3,210 | 3,130 | 3,185 | 91,000 | 3,185 |
| 2021-12-03 | 3,155 | 3,190 | 3,090 | 3,180 | 95,800 | 3,180 |
| 2021-12-02 | 3,130 | 3,160 | 3,030 | 3,085 | 112,900 | 3,085 |
| 2021-12-01 | 3,215 | 3,215 | 3,045 | 3,145 | 113,000 | 3,145 |
| 2021-11-30 | 3,205 | 3,290 | 3,145 | 3,185 | 374,700 | 3,185 |
| 2021-11-29 | 3,165 | 3,220 | 3,085 | 3,100 | 135,200 | 3,100 |
| 2021-11-26 | 3,300 | 3,320 | 3,195 | 3,255 | 143,100 | 3,255 |
| 2021-11-25 | 3,425 | 3,480 | 3,260 | 3,270 | 83,700 | 3,270 |
| 2021-11-24 | 3,455 | 3,485 | 3,295 | 3,370 | 140,300 | 3,370 |
| 2021-11-22 | 3,505 | 3,555 | 3,450 | 3,505 | 70,100 | 3,505 |
| 2021-11-19 | 3,695 | 3,695 | 3,515 | 3,575 | 116,800 | 3,575 |
| 2021-11-18 | 3,685 | 3,775 | 3,650 | 3,700 | 98,100 | 3,700 |
| 2021-11-17 | 3,695 | 3,740 | 3,620 | 3,700 | 105,800 | 3,700 |
| 2021-11-16 | 3,560 | 3,675 | 3,530 | 3,665 | 121,100 | 3,665 |
| 2021-11-15 | 3,490 | 3,580 | 3,430 | 3,555 | 102,400 | 3,555 |
| 2021-11-12 | 3,600 | 3,645 | 3,425 | 3,450 | 190,800 | 3,450 |
| 2021-11-11 | 3,500 | 3,660 | 3,420 | 3,595 | 171,500 | 3,595 |
| 2021-11-10 | 3,445 | 3,540 | 3,440 | 3,535 | 147,400 | 3,535 |
| 2021-11-09 | 3,360 | 3,495 | 3,350 | 3,480 | 484,500 | 3,480 |
| 2021-11-08 | 3,380 | 3,395 | 3,255 | 3,260 | 251,600 | 3,260 |
| 2021-11-05 | 3,365 | 3,435 | 3,340 | 3,400 | 142,200 | 3,400 |
| 2021-11-04 | 3,450 | 3,500 | 3,315 | 3,370 | 177,300 | 3,370 |
| 2021-11-02 | 3,460 | 3,540 | 3,440 | 3,445 | 125,200 | 3,445 |
| 2021-11-01 | 3,440 | 3,545 | 3,370 | 3,510 | 296,500 | 3,510 |
| 2021-10-29 | 3,670 | 3,700 | 3,600 | 3,650 | 55,400 | 3,650 |
| 2021-10-28 | 3,625 | 3,740 | 3,615 | 3,715 | 72,600 | 3,715 |
| 2021-10-27 | 3,675 | 3,695 | 3,590 | 3,625 | 140,100 | 3,625 |
| 2021-10-26 | 3,795 | 3,870 | 3,695 | 3,715 | 178,600 | 3,715 |
| 2021-10-25 | 3,625 | 3,705 | 3,530 | 3,695 | 179,000 | 3,695 |
| 2021-10-22 | 3,535 | 3,765 | 3,515 | 3,675 | 135,400 | 3,675 |
| 2021-10-21 | 3,670 | 3,730 | 3,525 | 3,585 | 205,900 | 3,585 |
| 2021-10-20 | 3,745 | 3,760 | 3,630 | 3,755 | 237,900 | 3,755 |
| 2021-10-19 | 3,650 | 3,835 | 3,450 | 3,795 | 495,400 | 3,795 |
| 2021-10-18 | 3,575 | 3,720 | 3,525 | 3,695 | 458,200 | 3,695 |
| 2021-10-15 | 3,300 | 3,680 | 3,235 | 3,620 | 1,011,100 | 3,620 |
| 2021-10-14 | 3,045 | 3,145 | 3,000 | 3,080 | 146,000 | 3,080 |
| 2021-10-13 | 3,095 | 3,095 | 2,995 | 3,015 | 67,900 | 3,015 |
| 2021-10-12 | 3,155 | 3,185 | 3,070 | 3,095 | 59,200 | 3,095 |
| 2021-10-11 | 3,110 | 3,165 | 3,050 | 3,155 | 54,500 | 3,155 |
| 2021-10-08 | 3,100 | 3,185 | 3,095 | 3,135 | 58,900 | 3,135 |
| 2021-10-07 | 3,025 | 3,150 | 3,025 | 3,065 | 62,500 | 3,065 |
| 2021-10-06 | 3,095 | 3,150 | 2,974 | 2,990 | 68,200 | 2,990 |
| 2021-10-05 | 3,050 | 3,085 | 2,932 | 3,050 | 107,300 | 3,050 |
| 2021-10-04 | 3,295 | 3,320 | 3,055 | 3,120 | 163,500 | 3,120 |
| 2021-10-01 | 3,225 | 3,310 | 3,160 | 3,270 | 96,700 | 3,270 |
| 2021-09-30 | 3,170 | 3,225 | 3,135 | 3,210 | 52,800 | 3,210 |
| 2021-09-29 | 3,095 | 3,225 | 3,095 | 3,140 | 66,100 | 3,140 |
| 2021-09-28 | 3,145 | 3,155 | 3,060 | 3,145 | 58,500 | 3,145 |
| 2021-09-27 | 3,145 | 3,215 | 3,095 | 3,120 | 49,400 | 3,120 |
| 2021-09-24 | 3,075 | 3,150 | 3,055 | 3,130 | 75,400 | 3,130 |
| 2021-09-22 | 3,000 | 3,050 | 2,951 | 2,974 | 84,900 | 2,974 |
| 2021-09-21 | 3,005 | 3,080 | 2,995 | 3,050 | 55,000 | 3,050 |
| 2021-09-17 | 3,120 | 3,175 | 3,105 | 3,145 | 33,000 | 3,145 |
| 2021-09-16 | 3,200 | 3,265 | 3,090 | 3,120 | 67,000 | 3,120 |
| 2021-09-15 | 3,235 | 3,235 | 3,130 | 3,190 | 81,400 | 3,190 |
| 2021-09-14 | 3,340 | 3,355 | 3,225 | 3,275 | 76,700 | 3,275 |
| 2021-09-13 | 3,295 | 3,350 | 3,275 | 3,335 | 89,300 | 3,335 |
| 2021-09-10 | 3,160 | 3,260 | 3,160 | 3,260 | 60,100 | 3,260 |
| 2021-09-09 | 3,090 | 3,195 | 3,090 | 3,175 | 49,800 | 3,175 |
| 2021-09-08 | 3,125 | 3,185 | 3,090 | 3,125 | 45,300 | 3,125 |
| 2021-09-07 | 3,125 | 3,170 | 3,080 | 3,110 | 56,000 | 3,110 |
| 2021-09-06 | 3,235 | 3,235 | 3,120 | 3,160 | 67,900 | 3,160 |
| 2021-09-03 | 3,185 | 3,250 | 3,135 | 3,180 | 59,000 | 3,180 |
| 2021-09-02 | 3,280 | 3,325 | 3,215 | 3,215 | 95,000 | 3,215 |
| 2021-09-01 | 3,250 | 3,270 | 3,180 | 3,260 | 53,100 | 3,260 |
| 2021-08-31 | 3,170 | 3,270 | 3,165 | 3,240 | 62,200 | 3,240 |
| 2021-08-30 | 3,155 | 3,180 | 3,130 | 3,165 | 63,200 | 3,165 |
| 2021-08-27 | 3,090 | 3,135 | 3,040 | 3,125 | 50,800 | 3,125 |
| 2021-08-26 | 3,095 | 3,220 | 3,060 | 3,115 | 126,500 | 3,115 |
| 2021-08-25 | 2,961 | 3,040 | 2,932 | 3,000 | 60,900 | 3,000 |
| 2021-08-24 | 2,937 | 3,010 | 2,920 | 2,974 | 77,300 | 2,974 |
| 2021-08-23 | 2,841 | 2,900 | 2,824 | 2,887 | 64,100 | 2,887 |
| 2021-08-20 | 2,850 | 2,907 | 2,778 | 2,809 | 78,900 | 2,809 |
| 2021-08-19 | 2,818 | 2,910 | 2,800 | 2,835 | 86,000 | 2,835 |
| 2021-08-18 | 2,765 | 2,857 | 2,731 | 2,841 | 128,100 | 2,841 |
| 2021-08-17 | 2,889 | 2,905 | 2,770 | 2,770 | 120,900 | 2,770 |
| 2021-08-16 | 2,953 | 2,959 | 2,864 | 2,899 | 141,100 | 2,899 |
| 2021-08-13 | 3,000 | 3,010 | 2,953 | 2,985 | 93,700 | 2,985 |
| 2021-08-12 | 3,055 | 3,080 | 2,985 | 3,010 | 70,400 | 3,010 |
| 2021-08-11 | 3,100 | 3,160 | 3,050 | 3,055 | 50,800 | 3,055 |
| 2021-08-10 | 3,035 | 3,110 | 3,035 | 3,085 | 71,600 | 3,085 |
| 2021-08-06 | 3,015 | 3,050 | 2,969 | 3,025 | 122,700 | 3,025 |
| 2021-08-05 | 3,050 | 3,060 | 2,980 | 3,025 | 84,000 | 3,025 |
| 2021-08-04 | 3,120 | 3,130 | 3,000 | 3,020 | 81,500 | 3,020 |
| 2021-08-03 | 3,140 | 3,185 | 3,110 | 3,110 | 66,200 | 3,110 |
| 2021-08-02 | 3,175 | 3,180 | 3,120 | 3,135 | 47,500 | 3,135 |
| 2021-07-30 | 3,180 | 3,225 | 3,115 | 3,160 | 57,500 | 3,160 |
| 2021-07-29 | 3,145 | 3,210 | 3,095 | 3,195 | 85,800 | 3,195 |
| 2021-07-28 | 3,155 | 3,155 | 3,035 | 3,075 | 176,400 | 3,075 |
| 2021-07-27 | 3,255 | 3,270 | 3,160 | 3,180 | 97,500 | 3,180 |
| 2021-07-26 | 3,325 | 3,335 | 3,230 | 3,255 | 115,200 | 3,255 |
| 2021-07-21 | 3,300 | 3,355 | 3,255 | 3,315 | 86,900 | 3,315 |
| 2021-07-20 | 3,170 | 3,330 | 3,165 | 3,260 | 147,500 | 3,260 |
| 2021-07-19 | 3,200 | 3,320 | 3,195 | 3,240 | 146,200 | 3,240 |
| 2021-07-16 | 3,170 | 3,300 | 3,075 | 3,270 | 279,000 | 3,270 |
| 2021-07-15 | 3,165 | 3,235 | 3,065 | 3,190 | 451,200 | 3,190 |
| 2021-07-14 | 3,245 | 3,560 | 3,200 | 3,430 | 477,800 | 3,430 |
| 2021-07-13 | 3,310 | 3,310 | 3,190 | 3,225 | 189,200 | 3,225 |
| 2021-07-12 | 3,345 | 3,395 | 3,220 | 3,310 | 179,100 | 3,310 |
| 2021-07-09 | 3,400 | 3,460 | 3,285 | 3,415 | 188,700 | 3,415 |
| 2021-07-08 | 3,540 | 3,580 | 3,450 | 3,455 | 93,400 | 3,455 |
| 2021-07-07 | 3,410 | 3,545 | 3,405 | 3,530 | 78,400 | 3,530 |
| 2021-07-06 | 3,445 | 3,470 | 3,360 | 3,455 | 81,900 | 3,455 |
| 2021-07-05 | 3,545 | 3,600 | 3,420 | 3,445 | 89,500 | 3,445 |
| 2021-07-02 | 3,600 | 3,620 | 3,510 | 3,540 | 63,200 | 3,540 |
| 2021-07-01 | 3,680 | 3,680 | 3,555 | 3,580 | 110,700 | 3,580 |
| 2021-06-30 | 3,535 | 3,645 | 3,495 | 3,645 | 109,600 | 3,645 |
| 2021-06-29 | 3,570 | 3,665 | 3,480 | 3,480 | 121,900 | 3,480 |
| 2021-06-28 | 3,480 | 3,565 | 3,450 | 3,565 | 56,300 | 3,565 |
| 2021-06-25 | 3,470 | 3,535 | 3,450 | 3,505 | 42,300 | 3,505 |
| 2021-06-24 | 3,475 | 3,510 | 3,430 | 3,460 | 38,300 | 3,460 |
| 2021-06-23 | 3,520 | 3,565 | 3,460 | 3,500 | 82,800 | 3,500 |
| 2021-06-22 | 3,410 | 3,480 | 3,380 | 3,465 | 93,700 | 3,465 |
| 2021-06-21 | 3,215 | 3,360 | 3,200 | 3,335 | 107,200 | 3,335 |
| 2021-06-18 | 3,370 | 3,450 | 3,300 | 3,305 | 112,400 | 3,305 |
| 2021-06-17 | 3,335 | 3,345 | 3,285 | 3,305 | 56,700 | 3,305 |
| 2021-06-16 | 3,325 | 3,340 | 3,280 | 3,335 | 88,800 | 3,335 |
| 2021-06-15 | 3,515 | 3,515 | 3,330 | 3,355 | 180,800 | 3,355 |
| 2021-06-14 | 3,515 | 3,535 | 3,440 | 3,520 | 80,700 | 3,520 |
| 2021-06-11 | 3,525 | 3,595 | 3,455 | 3,500 | 90,200 | 3,500 |
| 2021-06-10 | 3,420 | 3,530 | 3,385 | 3,525 | 150,100 | 3,525 |
| 2021-06-09 | 3,390 | 3,445 | 3,315 | 3,425 | 78,300 | 3,425 |
| 2021-06-08 | 3,300 | 3,415 | 3,300 | 3,410 | 108,600 | 3,410 |
| 2021-06-07 | 3,250 | 3,305 | 3,225 | 3,280 | 65,700 | 3,280 |
| 2021-06-04 | 3,295 | 3,300 | 3,155 | 3,185 | 97,000 | 3,185 |
| 2021-06-03 | 3,285 | 3,330 | 3,215 | 3,320 | 65,000 | 3,320 |
| 2021-06-02 | 3,290 | 3,345 | 3,235 | 3,285 | 72,100 | 3,285 |
| 2021-06-01 | 3,260 | 3,275 | 3,165 | 3,245 | 94,200 | 3,245 |
| 2021-05-31 | 3,330 | 3,360 | 3,245 | 3,250 | 84,400 | 3,250 |
| 2021-05-28 | 3,405 | 3,420 | 3,280 | 3,300 | 85,700 | 3,300 |
| 2021-05-27 | 3,375 | 3,425 | 3,300 | 3,395 | 104,700 | 3,395 |
| 2021-05-26 | 3,375 | 3,425 | 3,310 | 3,375 | 80,400 | 3,375 |
| 2021-05-25 | 3,295 | 3,405 | 3,270 | 3,395 | 156,400 | 3,395 |
| 2021-05-24 | 3,300 | 3,305 | 3,225 | 3,265 | 97,400 | 3,265 |
| 2021-05-21 | 3,305 | 3,355 | 3,260 | 3,300 | 132,900 | 3,300 |
| 2021-05-20 | 3,200 | 3,315 | 3,160 | 3,300 | 184,600 | 3,300 |
| 2021-05-19 | 3,015 | 3,220 | 3,015 | 3,210 | 155,800 | 3,210 |
| 2021-05-18 | 2,955 | 3,050 | 2,955 | 3,025 | 113,900 | 3,025 |
| 2021-05-17 | 3,175 | 3,185 | 2,905 | 2,943 | 221,800 | 2,943 |
| 2021-05-14 | 3,000 | 3,080 | 2,964 | 3,050 | 126,200 | 3,050 |
| 2021-05-13 | 2,990 | 3,040 | 2,930 | 2,960 | 211,700 | 2,960 |
| 2021-05-12 | 3,100 | 3,175 | 3,015 | 3,060 | 173,000 | 3,060 |
| 2021-05-11 | 3,090 | 3,170 | 3,060 | 3,060 | 134,900 | 3,060 |
| 2021-05-10 | 3,200 | 3,205 | 3,065 | 3,145 | 220,500 | 3,145 |
| 2021-05-07 | 3,230 | 3,250 | 3,195 | 3,210 | 107,000 | 3,210 |
| 2021-05-06 | 3,200 | 3,250 | 3,110 | 3,240 | 183,900 | 3,240 |
| 2021-04-30 | 3,215 | 3,290 | 3,190 | 3,210 | 152,900 | 3,210 |
| 2021-04-28 | 3,380 | 3,430 | 3,270 | 3,275 | 234,600 | 3,275 |
| 2021-04-27 | 3,465 | 3,515 | 3,320 | 3,320 | 187,500 | 3,320 |
| 2021-04-26 | 3,370 | 3,420 | 3,285 | 3,405 | 179,400 | 3,405 |
| 2021-04-23 | 3,280 | 3,410 | 3,280 | 3,365 | 181,100 | 3,365 |
| 2021-04-22 | 3,385 | 3,480 | 3,265 | 3,325 | 255,400 | 3,325 |
| 2021-04-21 | 3,425 | 3,475 | 3,260 | 3,325 | 295,200 | 3,325 |
| 2021-04-20 | 3,460 | 3,500 | 3,375 | 3,495 | 217,800 | 3,495 |
| 2021-04-19 | 3,360 | 3,530 | 3,310 | 3,530 | 337,200 | 3,530 |
| 2021-04-16 | 3,475 | 3,580 | 3,320 | 3,330 | 407,500 | 3,330 |
| 2021-04-15 | 3,480 | 3,490 | 3,335 | 3,355 | 599,500 | 3,355 |
| 2021-04-14 | 3,510 | 3,930 | 3,480 | 3,550 | 1,138,500 | 3,550 |
| 2021-04-13 | 3,690 | 3,745 | 3,565 | 3,700 | 433,600 | 3,700 |
| 2021-04-12 | 3,880 | 3,880 | 3,705 | 3,750 | 250,300 | 3,750 |
| 2021-04-09 | 3,855 | 3,940 | 3,785 | 3,845 | 186,000 | 3,845 |
| 2021-04-08 | 3,710 | 3,830 | 3,625 | 3,820 | 175,400 | 3,820 |
| 2021-04-07 | 3,790 | 3,845 | 3,640 | 3,745 | 178,200 | 3,745 |
| 2021-04-06 | 3,885 | 3,885 | 3,680 | 3,795 | 263,900 | 3,795 |
| 2021-04-05 | 3,820 | 3,900 | 3,765 | 3,885 | 269,600 | 3,885 |
| 2021-04-02 | 3,690 | 3,825 | 3,670 | 3,750 | 325,000 | 3,750 |
| 2021-04-01 | 3,600 | 3,655 | 3,530 | 3,595 | 175,000 | 3,595 |
| 2021-03-31 | 3,340 | 3,540 | 3,335 | 3,530 | 227,700 | 3,530 |
| 2021-03-30 | 3,370 | 3,400 | 3,290 | 3,325 | 91,700 | 3,325 |
| 2021-03-29 | 3,350 | 3,450 | 3,280 | 3,330 | 168,700 | 3,330 |
| 2021-03-26 | 3,180 | 3,325 | 3,180 | 3,310 | 167,800 | 3,310 |
| 2021-03-25 | 3,050 | 3,190 | 3,020 | 3,185 | 244,000 | 3,185 |
| 2021-03-24 | 3,345 | 3,380 | 3,115 | 3,120 | 328,800 | 3,120 |
| 2021-03-23 | 3,365 | 3,580 | 3,340 | 3,430 | 284,700 | 3,430 |
| 2021-03-22 | 3,375 | 3,430 | 3,330 | 3,330 | 160,500 | 3,330 |
| 2021-03-19 | 3,330 | 3,410 | 3,305 | 3,380 | 131,900 | 3,380 |
| 2021-03-18 | 3,375 | 3,460 | 3,345 | 3,415 | 122,900 | 3,415 |
| 2021-03-17 | 3,320 | 3,380 | 3,285 | 3,320 | 103,600 | 3,320 |
| 2021-03-16 | 3,235 | 3,400 | 3,235 | 3,360 | 166,300 | 3,360 |
| 2021-03-15 | 3,385 | 3,385 | 3,200 | 3,200 | 168,900 | 3,200 |
| 2021-03-12 | 3,395 | 3,425 | 3,300 | 3,390 | 189,100 | 3,390 |
| 2021-03-11 | 3,150 | 3,375 | 3,145 | 3,375 | 241,300 | 3,375 |
| 2021-03-10 | 3,125 | 3,250 | 3,120 | 3,215 | 281,800 | 3,215 |
| 2021-03-09 | 2,902 | 3,090 | 2,844 | 3,070 | 232,100 | 3,070 |
| 2021-03-08 | 3,095 | 3,140 | 2,945 | 2,946 | 294,700 | 2,946 |
| 2021-03-05 | 3,010 | 3,070 | 2,877 | 3,055 | 341,200 | 3,055 |
| 2021-03-04 | 3,045 | 3,095 | 3,000 | 3,080 | 256,000 | 3,080 |
| 2021-03-03 | 3,360 | 3,395 | 3,155 | 3,160 | 316,400 | 3,160 |
| 2021-03-02 | 3,360 | 3,465 | 3,305 | 3,425 | 248,800 | 3,425 |
| 2021-03-01 | 3,295 | 3,315 | 3,180 | 3,250 | 109,900 | 3,250 |
| 2021-02-26 | 3,155 | 3,285 | 3,120 | 3,225 | 216,000 | 3,225 |
| 2021-02-25 | 3,270 | 3,380 | 3,245 | 3,270 | 231,700 | 3,270 |
| 2021-02-24 | 3,355 | 3,370 | 3,165 | 3,165 | 459,700 | 3,165 |
| 2021-02-22 | 3,440 | 3,530 | 3,410 | 3,410 | 297,300 | 3,410 |
| 2021-02-19 | 3,600 | 3,625 | 3,425 | 3,475 | 414,500 | 3,475 |
| 2021-02-18 | 3,780 | 3,780 | 3,625 | 3,645 | 205,000 | 3,645 |
| 2021-02-17 | 3,945 | 3,960 | 3,780 | 3,805 | 237,000 | 3,805 |
| 2021-02-16 | 3,790 | 3,975 | 3,745 | 3,915 | 303,100 | 3,915 |
| 2021-02-15 | 3,725 | 3,810 | 3,655 | 3,750 | 133,100 | 3,750 |
| 2021-02-12 | 3,710 | 3,735 | 3,585 | 3,655 | 220,100 | 3,655 |
| 2021-02-10 | 3,820 | 3,835 | 3,700 | 3,705 | 137,800 | 3,705 |
| 2021-02-09 | 3,750 | 3,835 | 3,695 | 3,830 | 136,100 | 3,830 |
| 2021-02-08 | 3,785 | 3,790 | 3,655 | 3,735 | 171,800 | 3,735 |
| 2021-02-05 | 3,885 | 3,915 | 3,760 | 3,785 | 163,600 | 3,785 |
| 2021-02-04 | 3,990 | 4,020 | 3,840 | 3,875 | 181,700 | 3,875 |
| 2021-02-03 | 3,970 | 4,120 | 3,950 | 4,020 | 231,000 | 4,020 |
| 2021-02-02 | 3,860 | 3,885 | 3,760 | 3,875 | 307,100 | 3,875 |
| 2021-02-01 | 3,690 | 3,845 | 3,625 | 3,810 | 242,100 | 3,810 |
| 2021-01-29 | 4,050 | 4,120 | 3,750 | 3,750 | 288,100 | 3,750 |
| 2021-01-28 | 3,940 | 4,055 | 3,910 | 4,010 | 294,100 | 4,010 |
| 2021-01-27 | 4,005 | 4,090 | 3,860 | 4,080 | 470,700 | 4,080 |
| 2021-01-26 | 4,120 | 4,185 | 4,015 | 4,035 | 211,700 | 4,035 |
| 2021-01-25 | 4,240 | 4,250 | 4,075 | 4,120 | 190,400 | 4,120 |
| 2021-01-22 | 4,255 | 4,325 | 4,135 | 4,200 | 154,400 | 4,200 |
| 2021-01-21 | 4,280 | 4,405 | 4,170 | 4,255 | 339,600 | 4,255 |
| 2021-01-20 | 4,425 | 4,515 | 4,155 | 4,225 | 449,000 | 4,225 |
| 2021-01-19 | 4,655 | 4,815 | 4,420 | 4,445 | 375,600 | 4,445 |
| 2021-01-18 | 4,290 | 4,680 | 4,230 | 4,615 | 398,300 | 4,615 |
| 2021-01-15 | 4,385 | 4,585 | 4,250 | 4,380 | 417,600 | 4,380 |
| 2021-01-14 | 4,420 | 4,635 | 4,055 | 4,455 | 1,522,200 | 4,455 |
| 2021-01-13 | 4,390 | 4,490 | 4,330 | 4,490 | 397,400 | 4,490 |
| 2021-01-12 | 3,785 | 3,820 | 3,685 | 3,790 | 426,600 | 3,790 |
| 2021-01-08 | 3,615 | 3,765 | 3,560 | 3,740 | 369,600 | 3,740 |
| 2021-01-07 | 3,680 | 3,680 | 3,445 | 3,505 | 314,000 | 3,505 |
| 2021-01-06 | 3,850 | 3,870 | 3,630 | 3,650 | 287,000 | 3,650 |
| 2021-01-05 | 3,735 | 3,930 | 3,610 | 3,780 | 437,800 | 3,780 |
| 2021-01-04 | 3,500 | 3,790 | 3,410 | 3,735 | 337,900 | 3,735 |
分割・併合履歴 ： [2020-08-03]1株→2株 [2018-02-26]1株→2株
