2122 (株)インタースペース 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 | 969 | 980 | 950 | 950 | 3,500 | 950 |
| 2021-12-29 | 965 | 992 | 950 | 975 | 8,900 | 975 |
| 2021-12-28 | 949 | 959 | 937 | 950 | 13,000 | 950 |
| 2021-12-27 | 955 | 955 | 929 | 942 | 10,200 | 942 |
| 2021-12-24 | 942 | 952 | 940 | 950 | 7,000 | 950 |
| 2021-12-23 | 967 | 967 | 938 | 940 | 7,700 | 940 |
| 2021-12-22 | 975 | 992 | 946 | 970 | 13,200 | 970 |
| 2021-12-21 | 983 | 1,001 | 975 | 975 | 5,600 | 975 |
| 2021-12-20 | 990 | 990 | 962 | 962 | 4,800 | 962 |
| 2021-12-17 | 990 | 1,011 | 990 | 1,010 | 6,100 | 1,010 |
| 2021-12-16 | 999 | 1,006 | 989 | 990 | 10,000 | 990 |
| 2021-12-15 | 999 | 999 | 986 | 999 | 1,600 | 999 |
| 2021-12-14 | 1,000 | 1,000 | 982 | 982 | 700 | 982 |
| 2021-12-13 | 1,037 | 1,037 | 992 | 999 | 5,200 | 999 |
| 2021-12-10 | 995 | 1,001 | 995 | 999 | 4,200 | 999 |
| 2021-12-09 | 987 | 998 | 987 | 996 | 400 | 996 |
| 2021-12-08 | 1,000 | 1,000 | 987 | 987 | 4,800 | 987 |
| 2021-12-07 | 1,000 | 1,011 | 996 | 1,000 | 10,300 | 1,000 |
| 2021-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2021-12-03 | 999 | 1,002 | 989 | 999 | 3,500 | 999 |
| 2021-12-02 | 989 | 989 | 985 | 985 | 300 | 985 |
| 2021-12-01 | 1,006 | 1,006 | 975 | 982 | 3,300 | 982 |
| 2021-11-30 | 1,030 | 1,047 | 998 | 1,008 | 3,700 | 1,008 |
| 2021-11-29 | 1,034 | 1,065 | 1,025 | 1,028 | 4,100 | 1,028 |
| 2021-11-26 | 1,058 | 1,059 | 1,052 | 1,054 | 1,800 | 1,054 |
| 2021-11-25 | 1,074 | 1,079 | 1,056 | 1,058 | 5,800 | 1,058 |
| 2021-11-24 | 1,070 | 1,080 | 1,063 | 1,080 | 3,600 | 1,080 |
| 2021-11-22 | 1,068 | 1,079 | 1,051 | 1,070 | 5,200 | 1,070 |
| 2021-11-19 | 1,060 | 1,070 | 1,052 | 1,068 | 3,900 | 1,068 |
| 2021-11-18 | 1,063 | 1,080 | 1,048 | 1,058 | 5,800 | 1,058 |
| 2021-11-17 | 1,059 | 1,097 | 1,025 | 1,048 | 5,600 | 1,048 |
| 2021-11-16 | 1,050 | 1,050 | 1,047 | 1,047 | 600 | 1,047 |
| 2021-11-15 | 1,032 | 1,060 | 1,032 | 1,050 | 1,600 | 1,050 |
| 2021-11-12 | 1,049 | 1,074 | 1,032 | 1,032 | 3,600 | 1,032 |
| 2021-11-11 | 1,086 | 1,086 | 1,052 | 1,058 | 2,100 | 1,058 |
| 2021-11-10 | 1,045 | 1,056 | 1,017 | 1,056 | 3,100 | 1,056 |
| 2021-11-09 | 1,049 | 1,053 | 1,040 | 1,053 | 2,700 | 1,053 |
| 2021-11-08 | 1,031 | 1,049 | 1,031 | 1,049 | 2,600 | 1,049 |
| 2021-11-05 | 1,049 | 1,049 | 1,031 | 1,031 | 1,300 | 1,031 |
| 2021-11-04 | 1,048 | 1,048 | 1,034 | 1,044 | 700 | 1,044 |
| 2021-11-02 | 1,013 | 1,049 | 1,012 | 1,049 | 7,600 | 1,049 |
| 2021-11-01 | 1,045 | 1,045 | 1,005 | 1,006 | 1,400 | 1,006 |
| 2021-10-29 | 1,000 | 1,047 | 1,000 | 1,037 | 3,100 | 1,037 |
| 2021-10-28 | 1,027 | 1,033 | 1,007 | 1,021 | 1,500 | 1,021 |
| 2021-10-27 | 1,000 | 1,024 | 1,000 | 1,016 | 700 | 1,016 |
| 2021-10-26 | - | - | - | 1,003 | - | 1,003 |
| 2021-10-25 | 1,048 | 1,048 | 1,003 | 1,003 | 4,900 | 1,003 |
| 2021-10-22 | 995 | 1,019 | 980 | 1,019 | 9,100 | 1,019 |
| 2021-10-21 | 1,009 | 1,015 | 988 | 988 | 1,900 | 988 |
| 2021-10-20 | 990 | 1,022 | 990 | 1,016 | 5,300 | 1,016 |
| 2021-10-19 | 989 | 990 | 976 | 986 | 1,300 | 986 |
| 2021-10-18 | 994 | 994 | 974 | 974 | 7,000 | 974 |
| 2021-10-15 | 998 | 1,005 | 972 | 990 | 11,900 | 990 |
| 2021-10-14 | 1,020 | 1,148 | 1,000 | 1,000 | 90,600 | 1,000 |
| 2021-10-13 | 1,000 | 1,000 | 998 | 998 | 3,200 | 998 |
| 2021-10-12 | 1,022 | 1,022 | 996 | 998 | 500 | 998 |
| 2021-10-11 | 1,015 | 1,022 | 1,015 | 1,022 | 200 | 1,022 |
| 2021-10-08 | 999 | 1,013 | 961 | 1,013 | 3,000 | 1,013 |
| 2021-10-07 | 1,006 | 1,010 | 1,002 | 1,002 | 400 | 1,002 |
| 2021-10-06 | - | - | - | 1,024 | - | 1,024 |
| 2021-10-05 | 1,018 | 1,024 | 1,001 | 1,024 | 800 | 1,024 |
| 2021-10-04 | 1,025 | 1,025 | 1,024 | 1,024 | 600 | 1,024 |
| 2021-10-01 | 1,025 | 1,026 | 1,025 | 1,025 | 400 | 1,025 |
| 2021-09-30 | 1,030 | 1,041 | 969 | 1,026 | 3,800 | 1,026 |
| 2021-09-29 | 1,052 | 1,052 | 1,022 | 1,036 | 800 | 1,036 |
| 2021-09-28 | 1,077 | 1,080 | 1,075 | 1,080 | 5,900 | 1,080 |
| 2021-09-27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,100 | 1,080 |
| 2021-09-24 | 1,041 | 1,050 | 1,041 | 1,050 | 2,800 | 1,050 |
| 2021-09-22 | 1,038 | 1,054 | 1,036 | 1,037 | 1,200 | 1,037 |
| 2021-09-21 | 1,043 | 1,049 | 1,019 | 1,038 | 1,100 | 1,038 |
| 2021-09-17 | 1,042 | 1,052 | 1,042 | 1,043 | 2,200 | 1,043 |
| 2021-09-16 | 1,034 | 1,055 | 1,034 | 1,055 | 700 | 1,055 |
| 2021-09-15 | 1,035 | 1,055 | 1,035 | 1,055 | 3,000 | 1,055 |
| 2021-09-14 | 1,047 | 1,049 | 1,027 | 1,049 | 1,000 | 1,049 |
| 2021-09-13 | 1,031 | 1,031 | 1,031 | 1,031 | 400 | 1,031 |
| 2021-09-10 | 1,044 | 1,054 | 1,044 | 1,054 | 2,500 | 1,054 |
| 2021-09-09 | 1,044 | 1,044 | 1,014 | 1,014 | 2,200 | 1,014 |
| 2021-09-08 | 1,044 | 1,044 | 1,044 | 1,044 | 500 | 1,044 |
| 2021-09-07 | 1,037 | 1,037 | 1,015 | 1,036 | 3,600 | 1,036 |
| 2021-09-06 | 1,025 | 1,038 | 1,025 | 1,037 | 600 | 1,037 |
| 2021-09-03 | 1,020 | 1,037 | 1,013 | 1,013 | 900 | 1,013 |
| 2021-09-02 | 1,037 | 1,037 | 1,017 | 1,017 | 400 | 1,017 |
| 2021-09-01 | 1,018 | 1,038 | 1,018 | 1,038 | 600 | 1,038 |
| 2021-08-31 | 1,049 | 1,049 | 1,017 | 1,018 | 7,100 | 1,018 |
| 2021-08-30 | 1,035 | 1,063 | 1,009 | 1,044 | 700 | 1,044 |
| 2021-08-27 | 1,011 | 1,035 | 1,010 | 1,010 | 2,600 | 1,010 |
| 2021-08-26 | 1,027 | 1,027 | 1,011 | 1,011 | 200 | 1,011 |
| 2021-08-25 | 1,030 | 1,030 | 1,015 | 1,027 | 3,700 | 1,027 |
| 2021-08-24 | 1,030 | 1,030 | 1,027 | 1,030 | 1,000 | 1,030 |
| 2021-08-23 | 1,023 | 1,037 | 1,023 | 1,037 | 1,500 | 1,037 |
| 2021-08-20 | 1,022 | 1,030 | 1,003 | 1,022 | 1,900 | 1,022 |
| 2021-08-19 | 1,050 | 1,050 | 1,021 | 1,021 | 2,100 | 1,021 |
| 2021-08-18 | 1,027 | 1,066 | 1,027 | 1,050 | 1,500 | 1,050 |
| 2021-08-17 | 1,035 | 1,058 | 1,035 | 1,056 | 5,600 | 1,056 |
| 2021-08-16 | 1,069 | 1,069 | 1,044 | 1,053 | 1,700 | 1,053 |
| 2021-08-13 | 1,058 | 1,065 | 1,034 | 1,064 | 2,600 | 1,064 |
| 2021-08-12 | 1,069 | 1,069 | 1,050 | 1,055 | 800 | 1,055 |
| 2021-08-11 | 1,038 | 1,081 | 1,038 | 1,039 | 3,900 | 1,039 |
| 2021-08-10 | 1,062 | 1,135 | 1,062 | 1,117 | 5,900 | 1,117 |
| 2021-08-06 | 1,059 | 1,059 | 1,039 | 1,059 | 600 | 1,059 |
| 2021-08-05 | 1,058 | 1,060 | 1,038 | 1,059 | 700 | 1,059 |
| 2021-08-04 | 1,049 | 1,058 | 1,049 | 1,058 | 400 | 1,058 |
| 2021-08-03 | 1,051 | 1,059 | 1,021 | 1,049 | 1,000 | 1,049 |
| 2021-08-02 | 1,060 | 1,060 | 1,016 | 1,050 | 4,200 | 1,050 |
| 2021-07-30 | 1,061 | 1,061 | 1,044 | 1,059 | 600 | 1,059 |
| 2021-07-29 | 1,060 | 1,060 | 1,054 | 1,054 | 3,000 | 1,054 |
| 2021-07-28 | 1,059 | 1,059 | 1,055 | 1,058 | 4,200 | 1,058 |
| 2021-07-27 | 1,060 | 1,060 | 1,042 | 1,059 | 1,600 | 1,059 |
| 2021-07-26 | 1,061 | 1,061 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2021-07-21 | 1,037 | 1,057 | 1,015 | 1,057 | 2,500 | 1,057 |
| 2021-07-20 | 1,057 | 1,057 | 994 | 1,027 | 7,300 | 1,027 |
| 2021-07-19 | 1,042 | 1,050 | 1,042 | 1,046 | 4,000 | 1,046 |
| 2021-07-16 | 1,026 | 1,041 | 1,010 | 1,041 | 2,100 | 1,041 |
| 2021-07-15 | 1,007 | 1,031 | 1,007 | 1,026 | 8,800 | 1,026 |
| 2021-07-14 | 1,027 | 1,027 | 1,023 | 1,023 | 900 | 1,023 |
| 2021-07-13 | 1,027 | 1,027 | 1,027 | 1,027 | 300 | 1,027 |
| 2021-07-12 | - | - | - | 1,026 | - | 1,026 |
| 2021-07-09 | 1,048 | 1,048 | 1,024 | 1,026 | 14,700 | 1,026 |
| 2021-07-08 | 1,029 | 1,029 | 1,029 | 1,029 | 400 | 1,029 |
| 2021-07-07 | 1,029 | 1,029 | 1,029 | 1,029 | 200 | 1,029 |
| 2021-07-06 | 1,051 | 1,051 | 1,040 | 1,040 | 400 | 1,040 |
| 2021-07-05 | 1,035 | 1,052 | 1,022 | 1,030 | 1,500 | 1,030 |
| 2021-07-02 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2021-07-01 | 1,030 | 1,030 | 1,026 | 1,026 | 200 | 1,026 |
| 2021-06-30 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2021-06-29 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2021-06-28 | 1,024 | 1,029 | 1,016 | 1,029 | 2,300 | 1,029 |
| 2021-06-25 | 1,059 | 1,059 | 1,024 | 1,024 | 4,700 | 1,024 |
| 2021-06-24 | 1,032 | 1,039 | 1,026 | 1,037 | 2,700 | 1,037 |
| 2021-06-23 | 1,027 | 1,052 | 1,027 | 1,032 | 2,200 | 1,032 |
| 2021-06-22 | 1,021 | 1,027 | 1,021 | 1,023 | 600 | 1,023 |
| 2021-06-21 | 1,025 | 1,051 | 1,015 | 1,039 | 2,400 | 1,039 |
| 2021-06-18 | 1,028 | 1,056 | 1,028 | 1,028 | 5,100 | 1,028 |
| 2021-06-17 | 1,023 | 1,049 | 1,023 | 1,028 | 600 | 1,028 |
| 2021-06-16 | 1,040 | 1,045 | 1,026 | 1,026 | 1,400 | 1,026 |
| 2021-06-15 | 1,037 | 1,050 | 1,037 | 1,050 | 600 | 1,050 |
| 2021-06-14 | 1,049 | 1,050 | 1,023 | 1,048 | 3,100 | 1,048 |
| 2021-06-11 | 1,050 | 1,050 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2021-06-10 | 1,060 | 1,060 | 1,050 | 1,050 | 3,600 | 1,050 |
| 2021-06-09 | 1,050 | 1,052 | 1,033 | 1,052 | 1,300 | 1,052 |
| 2021-06-08 | 1,045 | 1,045 | 1,040 | 1,040 | 200 | 1,040 |
| 2021-06-07 | 1,060 | 1,060 | 1,030 | 1,042 | 2,200 | 1,042 |
| 2021-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2021-06-03 | 1,023 | 1,031 | 1,023 | 1,030 | 900 | 1,030 |
| 2021-06-02 | 1,025 | 1,026 | 1,025 | 1,026 | 300 | 1,026 |
| 2021-06-01 | 1,003 | 1,039 | 1,003 | 1,008 | 600 | 1,008 |
| 2021-05-31 | - | - | - | 1,013 | - | 1,013 |
| 2021-05-28 | 1,001 | 1,034 | 1,001 | 1,013 | 900 | 1,013 |
| 2021-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2021-05-26 | 1,021 | 1,021 | 1,011 | 1,011 | 300 | 1,011 |
| 2021-05-25 | 1,050 | 1,050 | 1,021 | 1,023 | 5,400 | 1,023 |
| 2021-05-24 | 1,010 | 1,045 | 1,010 | 1,045 | 3,000 | 1,045 |
| 2021-05-21 | 1,008 | 1,009 | 988 | 1,009 | 1,200 | 1,009 |
| 2021-05-20 | 1,006 | 1,007 | 1,001 | 1,007 | 900 | 1,007 |
| 2021-05-19 | 1,005 | 1,005 | 1,002 | 1,002 | 200 | 1,002 |
| 2021-05-18 | 982 | 1,013 | 982 | 1,005 | 2,200 | 1,005 |
| 2021-05-17 | 996 | 1,014 | 990 | 990 | 3,600 | 990 |
| 2021-05-14 | 996 | 996 | 996 | 996 | 100 | 996 |
| 2021-05-13 | - | - | - | 998 | - | 998 |
| 2021-05-12 | 996 | 1,012 | 996 | 998 | 1,100 | 998 |
| 2021-05-11 | 1,025 | 1,029 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2021-05-10 | 1,018 | 1,028 | 1,011 | 1,028 | 2,800 | 1,028 |
| 2021-05-07 | 1,020 | 1,029 | 1,017 | 1,017 | 400 | 1,017 |
| 2021-05-06 | 1,016 | 1,016 | 1,016 | 1,016 | 3,500 | 1,016 |
| 2021-04-30 | 1,038 | 1,038 | 1,011 | 1,016 | 1,100 | 1,016 |
| 2021-04-28 | 1,016 | 1,034 | 1,015 | 1,034 | 500 | 1,034 |
| 2021-04-27 | 1,036 | 1,036 | 1,017 | 1,017 | 400 | 1,017 |
| 2021-04-26 | 1,045 | 1,045 | 1,042 | 1,042 | 7,600 | 1,042 |
| 2021-04-23 | 1,014 | 1,015 | 1,000 | 1,015 | 5,000 | 1,015 |
| 2021-04-22 | 1,000 | 1,019 | 1,000 | 1,016 | 500 | 1,016 |
| 2021-04-21 | 1,006 | 1,017 | 999 | 1,000 | 3,100 | 1,000 |
| 2021-04-20 | 1,005 | 1,023 | 1,005 | 1,006 | 3,400 | 1,006 |
| 2021-04-19 | 1,006 | 1,007 | 1,001 | 1,005 | 2,100 | 1,005 |
| 2021-04-16 | 1,007 | 1,015 | 1,001 | 1,003 | 1,400 | 1,003 |
| 2021-04-15 | 1,008 | 1,022 | 1,006 | 1,007 | 1,600 | 1,007 |
| 2021-04-14 | 1,006 | 1,040 | 1,006 | 1,007 | 5,600 | 1,007 |
| 2021-04-13 | 1,038 | 1,061 | 1,035 | 1,035 | 8,100 | 1,035 |
| 2021-04-12 | 1,087 | 1,087 | 1,068 | 1,068 | 600 | 1,068 |
| 2021-04-09 | 1,079 | 1,090 | 1,061 | 1,087 | 4,900 | 1,087 |
| 2021-04-08 | 1,071 | 1,081 | 1,064 | 1,064 | 2,800 | 1,064 |
| 2021-04-07 | 1,068 | 1,072 | 1,061 | 1,071 | 1,300 | 1,071 |
| 2021-04-06 | 1,080 | 1,089 | 1,068 | 1,068 | 1,200 | 1,068 |
| 2021-04-05 | 1,058 | 1,075 | 1,058 | 1,064 | 2,200 | 1,064 |
| 2021-04-02 | 1,078 | 1,079 | 1,058 | 1,058 | 4,200 | 1,058 |
| 2021-04-01 | 1,074 | 1,075 | 1,073 | 1,075 | 5,400 | 1,075 |
| 2021-03-31 | 1,079 | 1,090 | 1,079 | 1,090 | 1,400 | 1,090 |
| 2021-03-30 | 1,079 | 1,100 | 1,078 | 1,100 | 1,500 | 1,100 |
| 2021-03-29 | 1,080 | 1,080 | 1,075 | 1,080 | 2,800 | 1,080 |
| 2021-03-26 | 1,074 | 1,080 | 1,074 | 1,080 | 1,100 | 1,080 |
| 2021-03-25 | 1,100 | 1,100 | 1,063 | 1,068 | 5,400 | 1,068 |
| 2021-03-24 | 1,089 | 1,089 | 1,061 | 1,089 | 2,400 | 1,089 |
| 2021-03-23 | 1,079 | 1,085 | 1,079 | 1,085 | 2,400 | 1,085 |
| 2021-03-22 | 1,081 | 1,098 | 1,081 | 1,081 | 2,200 | 1,081 |
| 2021-03-19 | 1,078 | 1,083 | 1,069 | 1,079 | 2,100 | 1,079 |
| 2021-03-18 | 1,083 | 1,095 | 1,078 | 1,078 | 1,300 | 1,078 |
| 2021-03-17 | 1,079 | 1,090 | 1,079 | 1,083 | 1,300 | 1,083 |
| 2021-03-16 | 1,080 | 1,098 | 1,078 | 1,079 | 1,600 | 1,079 |
| 2021-03-15 | 1,089 | 1,117 | 1,080 | 1,099 | 2,100 | 1,099 |
| 2021-03-12 | 1,101 | 1,101 | 1,071 | 1,089 | 1,300 | 1,089 |
| 2021-03-11 | 1,053 | 1,088 | 1,053 | 1,088 | 3,500 | 1,088 |
| 2021-03-10 | 1,097 | 1,097 | 1,061 | 1,061 | 3,100 | 1,061 |
| 2021-03-09 | 1,103 | 1,103 | 1,067 | 1,067 | 200 | 1,067 |
| 2021-03-08 | 1,097 | 1,104 | 1,089 | 1,103 | 1,600 | 1,103 |
| 2021-03-05 | 1,061 | 1,090 | 1,036 | 1,089 | 1,500 | 1,089 |
| 2021-03-04 | 1,062 | 1,074 | 1,058 | 1,074 | 600 | 1,074 |
| 2021-03-03 | 1,070 | 1,103 | 1,069 | 1,103 | 7,400 | 1,103 |
| 2021-03-02 | 1,077 | 1,088 | 1,077 | 1,088 | 1,800 | 1,088 |
| 2021-03-01 | 1,090 | 1,090 | 1,060 | 1,077 | 1,600 | 1,077 |
| 2021-02-26 | 1,100 | 1,110 | 1,100 | 1,110 | 900 | 1,110 |
| 2021-02-25 | 1,117 | 1,117 | 1,086 | 1,100 | 4,400 | 1,100 |
| 2021-02-24 | 1,109 | 1,109 | 1,086 | 1,109 | 3,200 | 1,109 |
| 2021-02-22 | 1,108 | 1,133 | 1,086 | 1,097 | 7,700 | 1,097 |
| 2021-02-19 | 1,101 | 1,104 | 1,101 | 1,104 | 1,600 | 1,104 |
| 2021-02-18 | 1,130 | 1,160 | 1,080 | 1,101 | 7,000 | 1,101 |
| 2021-02-17 | 1,148 | 1,148 | 1,125 | 1,127 | 1,200 | 1,127 |
| 2021-02-16 | 1,123 | 1,149 | 1,120 | 1,149 | 1,600 | 1,149 |
| 2021-02-15 | 1,130 | 1,130 | 1,100 | 1,114 | 3,000 | 1,114 |
| 2021-02-12 | 1,160 | 1,165 | 1,130 | 1,130 | 5,500 | 1,130 |
| 2021-02-10 | 1,080 | 1,189 | 1,070 | 1,152 | 35,800 | 1,152 |
| 2021-02-09 | 1,260 | 1,300 | 1,241 | 1,290 | 3,700 | 1,290 |
| 2021-02-08 | 1,229 | 1,290 | 1,229 | 1,250 | 12,100 | 1,250 |
| 2021-02-05 | 1,181 | 1,201 | 1,181 | 1,201 | 1,100 | 1,201 |
| 2021-02-04 | - | - | - | 1,180 | - | 1,180 |
| 2021-02-03 | 1,175 | 1,205 | 1,175 | 1,180 | 500 | 1,180 |
| 2021-02-02 | 1,157 | 1,162 | 1,157 | 1,162 | 2,500 | 1,162 |
| 2021-02-01 | 1,223 | 1,223 | 1,134 | 1,157 | 5,700 | 1,157 |
| 2021-01-29 | 1,200 | 1,200 | 1,165 | 1,169 | 700 | 1,169 |
| 2021-01-28 | 1,181 | 1,199 | 1,181 | 1,199 | 800 | 1,199 |
| 2021-01-27 | 1,192 | 1,199 | 1,168 | 1,197 | 5,100 | 1,197 |
| 2021-01-26 | 1,200 | 1,200 | 1,175 | 1,188 | 3,500 | 1,188 |
| 2021-01-25 | 1,250 | 1,250 | 1,190 | 1,200 | 4,500 | 1,200 |
| 2021-01-22 | 1,189 | 1,193 | 1,182 | 1,193 | 800 | 1,193 |
| 2021-01-21 | 1,169 | 1,189 | 1,169 | 1,174 | 4,100 | 1,174 |
| 2021-01-20 | 1,184 | 1,184 | 1,165 | 1,165 | 7,200 | 1,165 |
| 2021-01-19 | 1,197 | 1,197 | 1,167 | 1,184 | 1,300 | 1,184 |
| 2021-01-18 | 1,183 | 1,213 | 1,183 | 1,187 | 1,000 | 1,187 |
| 2021-01-15 | 1,184 | 1,184 | 1,181 | 1,183 | 1,000 | 1,183 |
| 2021-01-14 | 1,184 | 1,225 | 1,165 | 1,189 | 2,600 | 1,189 |
| 2021-01-13 | 1,209 | 1,209 | 1,178 | 1,186 | 17,600 | 1,186 |
| 2021-01-12 | 1,225 | 1,230 | 1,203 | 1,206 | 3,100 | 1,206 |
| 2021-01-08 | 1,232 | 1,232 | 1,220 | 1,225 | 2,900 | 1,225 |
| 2021-01-07 | 1,225 | 1,245 | 1,225 | 1,225 | 1,700 | 1,225 |
| 2021-01-06 | 1,231 | 1,231 | 1,223 | 1,224 | 1,100 | 1,224 |
| 2021-01-05 | 1,225 | 1,242 | 1,216 | 1,240 | 2,000 | 1,240 |
| 2021-01-04 | 1,215 | 1,230 | 1,204 | 1,228 | 13,600 | 1,228 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株
