2326 デジタルアーツ(株) 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 | 8,420 | 8,480 | 8,300 | 8,440 | 47,800 | 8,440 |
| 2021-12-29 | 8,490 | 8,610 | 8,490 | 8,540 | 41,300 | 8,540 |
| 2021-12-28 | 8,500 | 8,660 | 8,480 | 8,640 | 53,300 | 8,640 |
| 2021-12-27 | 8,600 | 8,600 | 8,450 | 8,450 | 47,000 | 8,450 |
| 2021-12-24 | 8,800 | 8,800 | 8,570 | 8,600 | 32,600 | 8,600 |
| 2021-12-23 | 8,660 | 8,770 | 8,640 | 8,750 | 41,000 | 8,750 |
| 2021-12-22 | 8,760 | 8,810 | 8,600 | 8,660 | 59,800 | 8,660 |
| 2021-12-21 | 8,700 | 8,800 | 8,540 | 8,730 | 70,600 | 8,730 |
| 2021-12-20 | 8,800 | 8,870 | 8,580 | 8,650 | 60,200 | 8,650 |
| 2021-12-17 | 9,030 | 9,050 | 8,580 | 8,680 | 188,400 | 8,680 |
| 2021-12-16 | 9,200 | 9,210 | 9,030 | 9,150 | 86,900 | 9,150 |
| 2021-12-15 | 8,890 | 9,030 | 8,850 | 8,900 | 48,400 | 8,900 |
| 2021-12-14 | 9,050 | 9,120 | 8,900 | 8,910 | 45,000 | 8,910 |
| 2021-12-13 | 9,100 | 9,160 | 8,970 | 9,040 | 49,200 | 9,040 |
| 2021-12-10 | 9,310 | 9,310 | 9,040 | 9,100 | 70,500 | 9,100 |
| 2021-12-09 | 9,650 | 9,750 | 9,400 | 9,420 | 55,800 | 9,420 |
| 2021-12-08 | 9,630 | 9,670 | 9,460 | 9,630 | 43,000 | 9,630 |
| 2021-12-07 | 9,420 | 9,490 | 9,300 | 9,460 | 41,800 | 9,460 |
| 2021-12-06 | 9,610 | 9,610 | 9,350 | 9,350 | 51,700 | 9,350 |
| 2021-12-03 | 9,420 | 9,620 | 9,360 | 9,620 | 40,000 | 9,620 |
| 2021-12-02 | 9,420 | 9,580 | 9,350 | 9,400 | 46,200 | 9,400 |
| 2021-12-01 | 9,500 | 9,580 | 9,280 | 9,530 | 58,100 | 9,530 |
| 2021-11-30 | 9,660 | 9,730 | 9,410 | 9,430 | 88,900 | 9,430 |
| 2021-11-29 | 9,370 | 9,700 | 9,350 | 9,430 | 76,200 | 9,430 |
| 2021-11-26 | 9,800 | 9,820 | 9,560 | 9,590 | 73,500 | 9,590 |
| 2021-11-25 | 10,280 | 10,350 | 9,950 | 9,950 | 53,600 | 9,950 |
| 2021-11-24 | 10,370 | 10,390 | 10,130 | 10,130 | 81,700 | 10,130 |
| 2021-11-22 | 10,320 | 10,540 | 10,250 | 10,500 | 47,900 | 10,500 |
| 2021-11-19 | 10,300 | 10,390 | 10,140 | 10,370 | 43,100 | 10,370 |
| 2021-11-18 | 10,230 | 10,390 | 10,170 | 10,340 | 42,800 | 10,340 |
| 2021-11-17 | 10,580 | 10,620 | 10,290 | 10,370 | 33,600 | 10,370 |
| 2021-11-16 | 10,620 | 10,620 | 10,380 | 10,420 | 46,500 | 10,420 |
| 2021-11-15 | 10,630 | 10,680 | 10,430 | 10,580 | 55,800 | 10,580 |
| 2021-11-12 | 10,500 | 10,670 | 10,400 | 10,560 | 128,100 | 10,560 |
| 2021-11-11 | 10,200 | 10,380 | 10,050 | 10,380 | 126,700 | 10,380 |
| 2021-11-10 | 9,880 | 9,940 | 9,780 | 9,890 | 33,900 | 9,890 |
| 2021-11-09 | 9,980 | 10,070 | 9,840 | 9,900 | 43,600 | 9,900 |
| 2021-11-08 | 10,230 | 10,280 | 10,020 | 10,050 | 61,900 | 10,050 |
| 2021-11-05 | 9,980 | 10,190 | 9,970 | 10,190 | 99,900 | 10,190 |
| 2021-11-04 | 9,900 | 9,990 | 9,850 | 9,980 | 58,400 | 9,980 |
| 2021-11-02 | 9,880 | 9,950 | 9,770 | 9,850 | 57,900 | 9,850 |
| 2021-11-01 | 9,560 | 10,050 | 9,440 | 9,870 | 205,900 | 9,870 |
| 2021-10-29 | 9,490 | 9,760 | 9,240 | 9,260 | 194,800 | 9,260 |
| 2021-10-28 | 9,360 | 9,400 | 9,140 | 9,270 | 188,200 | 9,270 |
| 2021-10-27 | 9,670 | 9,710 | 9,460 | 9,510 | 54,600 | 9,510 |
| 2021-10-26 | 9,540 | 9,720 | 9,540 | 9,700 | 43,100 | 9,700 |
| 2021-10-25 | 9,300 | 9,500 | 9,270 | 9,500 | 30,400 | 9,500 |
| 2021-10-22 | 9,380 | 9,490 | 9,330 | 9,370 | 32,500 | 9,370 |
| 2021-10-21 | 9,560 | 9,670 | 9,400 | 9,400 | 28,300 | 9,400 |
| 2021-10-20 | 9,690 | 9,780 | 9,600 | 9,610 | 35,300 | 9,610 |
| 2021-10-19 | 9,520 | 9,690 | 9,500 | 9,690 | 39,200 | 9,690 |
| 2021-10-18 | 9,760 | 9,800 | 9,400 | 9,480 | 47,800 | 9,480 |
| 2021-10-15 | 9,360 | 9,620 | 9,320 | 9,620 | 105,600 | 9,620 |
| 2021-10-14 | 9,070 | 9,260 | 9,040 | 9,250 | 59,600 | 9,250 |
| 2021-10-13 | 8,860 | 9,000 | 8,850 | 8,960 | 37,700 | 8,960 |
| 2021-10-12 | 9,000 | 9,000 | 8,830 | 8,950 | 51,400 | 8,950 |
| 2021-10-11 | 8,710 | 8,950 | 8,590 | 8,950 | 53,500 | 8,950 |
| 2021-10-08 | 8,670 | 8,870 | 8,670 | 8,810 | 48,400 | 8,810 |
| 2021-10-07 | 8,610 | 8,780 | 8,570 | 8,630 | 37,300 | 8,630 |
| 2021-10-06 | 8,790 | 8,980 | 8,550 | 8,640 | 78,100 | 8,640 |
| 2021-10-05 | 8,720 | 8,880 | 8,600 | 8,700 | 72,500 | 8,700 |
| 2021-10-04 | 9,020 | 9,020 | 8,800 | 8,850 | 43,300 | 8,850 |
| 2021-10-01 | 9,000 | 9,130 | 8,870 | 8,950 | 52,700 | 8,950 |
| 2021-09-30 | 8,990 | 9,140 | 8,860 | 9,060 | 62,300 | 9,060 |
| 2021-09-29 | 9,050 | 9,100 | 8,970 | 9,060 | 66,400 | 9,060 |
| 2021-09-28 | 9,350 | 9,360 | 9,090 | 9,220 | 58,000 | 9,220 |
| 2021-09-27 | 9,580 | 9,580 | 9,360 | 9,420 | 48,400 | 9,420 |
| 2021-09-24 | 9,320 | 9,450 | 9,310 | 9,440 | 61,300 | 9,440 |
| 2021-09-22 | 9,260 | 9,280 | 9,120 | 9,170 | 37,900 | 9,170 |
| 2021-09-21 | 9,090 | 9,390 | 9,050 | 9,260 | 58,600 | 9,260 |
| 2021-09-17 | 9,070 | 9,410 | 9,040 | 9,390 | 119,600 | 9,390 |
| 2021-09-16 | 9,070 | 9,130 | 8,950 | 9,030 | 108,700 | 9,030 |
| 2021-09-15 | 9,280 | 9,310 | 9,110 | 9,220 | 45,300 | 9,220 |
| 2021-09-14 | 9,300 | 9,360 | 9,220 | 9,340 | 50,800 | 9,340 |
| 2021-09-13 | 9,380 | 9,380 | 9,290 | 9,380 | 41,700 | 9,380 |
| 2021-09-10 | 9,140 | 9,400 | 9,140 | 9,400 | 71,700 | 9,400 |
| 2021-09-09 | 9,110 | 9,250 | 9,100 | 9,200 | 46,000 | 9,200 |
| 2021-09-08 | 9,050 | 9,150 | 9,050 | 9,150 | 47,200 | 9,150 |
| 2021-09-07 | 9,280 | 9,280 | 9,040 | 9,120 | 163,000 | 9,120 |
| 2021-09-06 | 9,090 | 9,280 | 9,040 | 9,280 | 117,300 | 9,280 |
| 2021-09-03 | 8,720 | 8,830 | 8,680 | 8,830 | 54,600 | 8,830 |
| 2021-09-02 | 8,830 | 8,830 | 8,650 | 8,710 | 36,600 | 8,710 |
| 2021-09-01 | 8,660 | 8,850 | 8,660 | 8,730 | 50,100 | 8,730 |
| 2021-08-31 | 8,450 | 8,770 | 8,450 | 8,740 | 79,500 | 8,740 |
| 2021-08-30 | 8,380 | 8,550 | 8,350 | 8,550 | 64,000 | 8,550 |
| 2021-08-27 | 8,250 | 8,310 | 8,160 | 8,310 | 32,200 | 8,310 |
| 2021-08-26 | 8,500 | 8,530 | 8,290 | 8,330 | 42,700 | 8,330 |
| 2021-08-25 | 8,500 | 8,550 | 8,420 | 8,530 | 39,800 | 8,530 |
| 2021-08-24 | 8,470 | 8,520 | 8,330 | 8,420 | 68,800 | 8,420 |
| 2021-08-23 | 8,300 | 8,400 | 8,300 | 8,350 | 52,500 | 8,350 |
| 2021-08-20 | 8,120 | 8,210 | 8,060 | 8,110 | 42,100 | 8,110 |
| 2021-08-19 | 7,990 | 8,180 | 7,990 | 8,040 | 41,800 | 8,040 |
| 2021-08-18 | 7,860 | 8,020 | 7,790 | 8,020 | 31,800 | 8,020 |
| 2021-08-17 | 8,110 | 8,110 | 7,800 | 7,860 | 43,400 | 7,860 |
| 2021-08-16 | 8,290 | 8,300 | 8,030 | 8,050 | 61,500 | 8,050 |
| 2021-08-13 | 8,070 | 8,270 | 8,070 | 8,240 | 56,000 | 8,240 |
| 2021-08-12 | 8,030 | 8,130 | 7,980 | 8,090 | 58,200 | 8,090 |
| 2021-08-11 | 7,930 | 7,980 | 7,820 | 7,970 | 52,200 | 7,970 |
| 2021-08-10 | 7,810 | 7,950 | 7,790 | 7,930 | 50,500 | 7,930 |
| 2021-08-06 | 7,740 | 7,890 | 7,680 | 7,840 | 46,100 | 7,840 |
| 2021-08-05 | 7,800 | 7,970 | 7,600 | 7,760 | 148,000 | 7,760 |
| 2021-08-04 | 8,020 | 8,020 | 7,710 | 7,810 | 97,500 | 7,810 |
| 2021-08-03 | 7,870 | 8,240 | 7,870 | 8,200 | 79,600 | 8,200 |
| 2021-08-02 | 7,810 | 8,270 | 7,790 | 7,960 | 213,900 | 7,960 |
| 2021-07-30 | 7,600 | 7,700 | 7,490 | 7,510 | 140,400 | 7,510 |
| 2021-07-29 | 7,670 | 7,670 | 7,470 | 7,610 | 97,100 | 7,610 |
| 2021-07-28 | 7,800 | 7,800 | 7,570 | 7,590 | 71,400 | 7,590 |
| 2021-07-27 | 7,950 | 7,960 | 7,770 | 7,860 | 50,700 | 7,860 |
| 2021-07-26 | 8,140 | 8,140 | 7,840 | 7,890 | 75,500 | 7,890 |
| 2021-07-21 | 8,110 | 8,160 | 7,990 | 8,080 | 57,600 | 8,080 |
| 2021-07-20 | 7,900 | 8,010 | 7,870 | 7,980 | 80,200 | 7,980 |
| 2021-07-19 | 7,790 | 7,950 | 7,760 | 7,880 | 96,000 | 7,880 |
| 2021-07-16 | 7,960 | 7,990 | 7,760 | 7,940 | 206,100 | 7,940 |
| 2021-07-15 | 8,200 | 8,240 | 8,040 | 8,110 | 97,700 | 8,110 |
| 2021-07-14 | 8,150 | 8,290 | 8,120 | 8,230 | 45,700 | 8,230 |
| 2021-07-13 | 8,290 | 8,350 | 8,180 | 8,190 | 77,400 | 8,190 |
| 2021-07-12 | 8,310 | 8,390 | 8,200 | 8,370 | 70,400 | 8,370 |
| 2021-07-09 | 8,120 | 8,240 | 8,050 | 8,220 | 97,400 | 8,220 |
| 2021-07-08 | 8,100 | 8,220 | 8,090 | 8,200 | 81,000 | 8,200 |
| 2021-07-07 | 8,140 | 8,220 | 8,100 | 8,150 | 77,700 | 8,150 |
| 2021-07-06 | 8,120 | 8,220 | 8,070 | 8,150 | 99,600 | 8,150 |
| 2021-07-05 | 8,400 | 8,400 | 8,080 | 8,100 | 127,400 | 8,100 |
| 2021-07-02 | 8,400 | 8,410 | 8,310 | 8,380 | 50,800 | 8,380 |
| 2021-07-01 | 8,450 | 8,590 | 8,370 | 8,400 | 54,500 | 8,400 |
| 2021-06-30 | 8,590 | 8,590 | 8,370 | 8,460 | 89,900 | 8,460 |
| 2021-06-29 | 8,660 | 8,730 | 8,530 | 8,590 | 50,100 | 8,590 |
| 2021-06-28 | 8,380 | 8,650 | 8,340 | 8,620 | 83,500 | 8,620 |
| 2021-06-25 | 8,360 | 8,560 | 8,360 | 8,470 | 61,500 | 8,470 |
| 2021-06-24 | 8,420 | 8,480 | 8,380 | 8,400 | 35,500 | 8,400 |
| 2021-06-23 | 8,520 | 8,520 | 8,430 | 8,470 | 56,100 | 8,470 |
| 2021-06-22 | 8,640 | 8,750 | 8,510 | 8,560 | 90,700 | 8,560 |
| 2021-06-21 | 8,820 | 8,820 | 8,460 | 8,550 | 85,600 | 8,550 |
| 2021-06-18 | 8,850 | 9,030 | 8,830 | 8,970 | 200,700 | 8,970 |
| 2021-06-17 | 8,950 | 8,950 | 8,690 | 8,730 | 49,100 | 8,730 |
| 2021-06-16 | 8,860 | 8,960 | 8,810 | 8,910 | 39,400 | 8,910 |
| 2021-06-15 | 8,950 | 8,970 | 8,830 | 8,960 | 59,000 | 8,960 |
| 2021-06-14 | 8,900 | 8,950 | 8,790 | 8,890 | 58,700 | 8,890 |
| 2021-06-11 | 8,900 | 8,970 | 8,790 | 8,840 | 137,500 | 8,840 |
| 2021-06-10 | 8,540 | 8,800 | 8,530 | 8,770 | 92,700 | 8,770 |
| 2021-06-09 | 8,340 | 8,580 | 8,290 | 8,550 | 137,600 | 8,550 |
| 2021-06-08 | 8,230 | 8,350 | 8,160 | 8,260 | 97,200 | 8,260 |
| 2021-06-07 | 8,110 | 8,190 | 8,010 | 8,150 | 90,100 | 8,150 |
| 2021-06-04 | 7,950 | 8,100 | 7,930 | 8,030 | 60,800 | 8,030 |
| 2021-06-03 | 7,920 | 8,060 | 7,850 | 7,980 | 61,400 | 7,980 |
| 2021-06-02 | 8,110 | 8,120 | 7,930 | 7,930 | 69,000 | 7,930 |
| 2021-06-01 | 8,130 | 8,170 | 8,020 | 8,110 | 58,800 | 8,110 |
| 2021-05-31 | 8,060 | 8,130 | 8,010 | 8,040 | 55,800 | 8,040 |
| 2021-05-28 | 8,210 | 8,290 | 8,050 | 8,100 | 97,800 | 8,100 |
| 2021-05-27 | 8,230 | 8,360 | 8,190 | 8,190 | 75,800 | 8,190 |
| 2021-05-26 | 8,340 | 8,450 | 8,250 | 8,250 | 74,000 | 8,250 |
| 2021-05-25 | 8,220 | 8,330 | 8,030 | 8,330 | 163,600 | 8,330 |
| 2021-05-24 | 8,410 | 8,460 | 8,290 | 8,330 | 69,100 | 8,330 |
| 2021-05-21 | 8,520 | 8,600 | 8,360 | 8,400 | 85,300 | 8,400 |
| 2021-05-20 | 8,500 | 8,550 | 8,370 | 8,490 | 88,500 | 8,490 |
| 2021-05-19 | 8,340 | 8,510 | 8,280 | 8,380 | 107,500 | 8,380 |
| 2021-05-18 | 8,240 | 8,440 | 8,190 | 8,430 | 127,000 | 8,430 |
| 2021-05-17 | 8,590 | 8,590 | 8,230 | 8,240 | 115,000 | 8,240 |
| 2021-05-14 | 8,060 | 8,550 | 8,010 | 8,500 | 152,800 | 8,500 |
| 2021-05-13 | 8,370 | 8,380 | 8,020 | 8,050 | 136,300 | 8,050 |
| 2021-05-12 | 8,720 | 8,800 | 8,330 | 8,430 | 137,100 | 8,430 |
| 2021-05-11 | 8,740 | 8,870 | 8,550 | 8,580 | 110,700 | 8,580 |
| 2021-05-10 | 8,800 | 9,060 | 8,530 | 8,740 | 500,000 | 8,740 |
| 2021-05-07 | 8,430 | 8,670 | 8,410 | 8,440 | 159,900 | 8,440 |
| 2021-05-06 | 8,500 | 8,500 | 8,220 | 8,240 | 207,600 | 8,240 |
| 2021-04-30 | 8,850 | 8,980 | 8,810 | 8,880 | 131,000 | 8,880 |
| 2021-04-28 | 8,790 | 8,890 | 8,720 | 8,750 | 127,200 | 8,750 |
| 2021-04-27 | 8,980 | 9,030 | 8,850 | 8,900 | 73,600 | 8,900 |
| 2021-04-26 | 8,880 | 8,970 | 8,800 | 8,930 | 83,900 | 8,930 |
| 2021-04-23 | 8,970 | 9,050 | 8,860 | 8,880 | 76,200 | 8,880 |
| 2021-04-22 | 9,200 | 9,270 | 9,010 | 9,080 | 65,500 | 9,080 |
| 2021-04-21 | 9,250 | 9,290 | 8,990 | 9,020 | 114,900 | 9,020 |
| 2021-04-20 | 9,610 | 9,660 | 9,400 | 9,400 | 119,600 | 9,400 |
| 2021-04-19 | 9,650 | 9,770 | 9,530 | 9,760 | 83,400 | 9,760 |
| 2021-04-16 | 9,770 | 9,830 | 9,690 | 9,730 | 97,100 | 9,730 |
| 2021-04-15 | 9,790 | 9,890 | 9,720 | 9,790 | 55,300 | 9,790 |
| 2021-04-14 | 9,900 | 10,000 | 9,840 | 9,890 | 58,500 | 9,890 |
| 2021-04-13 | 9,980 | 10,040 | 9,860 | 9,900 | 81,000 | 9,900 |
| 2021-04-12 | 10,140 | 10,190 | 9,970 | 10,030 | 54,000 | 10,030 |
| 2021-04-09 | 10,070 | 10,200 | 9,970 | 10,010 | 63,100 | 10,010 |
| 2021-04-08 | 9,830 | 10,100 | 9,810 | 10,070 | 69,800 | 10,070 |
| 2021-04-07 | 9,800 | 10,040 | 9,720 | 9,830 | 83,000 | 9,830 |
| 2021-04-06 | 10,060 | 10,120 | 9,860 | 9,900 | 77,800 | 9,900 |
| 2021-04-05 | 10,150 | 10,200 | 9,950 | 10,010 | 57,600 | 10,010 |
| 2021-04-02 | 9,920 | 10,150 | 9,870 | 10,150 | 60,700 | 10,150 |
| 2021-04-01 | 9,840 | 9,990 | 9,770 | 9,860 | 65,300 | 9,860 |
| 2021-03-31 | 10,040 | 10,120 | 9,690 | 9,690 | 91,400 | 9,690 |
| 2021-03-30 | 10,120 | 10,290 | 10,010 | 10,080 | 76,400 | 10,080 |
| 2021-03-29 | 9,820 | 10,110 | 9,820 | 10,040 | 124,000 | 10,040 |
| 2021-03-26 | 9,640 | 9,700 | 9,410 | 9,680 | 132,900 | 9,680 |
| 2021-03-25 | 9,690 | 9,710 | 9,440 | 9,490 | 197,800 | 9,490 |
| 2021-03-24 | 10,260 | 10,360 | 9,720 | 9,720 | 188,700 | 9,720 |
| 2021-03-23 | 10,750 | 10,940 | 10,480 | 10,480 | 107,300 | 10,480 |
| 2021-03-22 | 10,600 | 10,690 | 10,510 | 10,630 | 48,100 | 10,630 |
| 2021-03-19 | 10,560 | 10,740 | 10,390 | 10,580 | 135,900 | 10,580 |
| 2021-03-18 | 10,550 | 10,860 | 10,520 | 10,660 | 99,100 | 10,660 |
| 2021-03-17 | 10,340 | 10,570 | 10,300 | 10,570 | 66,400 | 10,570 |
| 2021-03-16 | 10,220 | 10,480 | 10,220 | 10,480 | 67,000 | 10,480 |
| 2021-03-15 | 10,150 | 10,400 | 10,060 | 10,240 | 97,200 | 10,240 |
| 2021-03-12 | 9,980 | 10,080 | 9,900 | 10,010 | 56,000 | 10,010 |
| 2021-03-11 | 9,790 | 9,910 | 9,690 | 9,830 | 47,500 | 9,830 |
| 2021-03-10 | 9,960 | 10,060 | 9,780 | 9,790 | 47,100 | 9,790 |
| 2021-03-09 | 9,640 | 9,860 | 9,430 | 9,840 | 83,500 | 9,840 |
| 2021-03-08 | 9,830 | 9,920 | 9,650 | 9,720 | 51,100 | 9,720 |
| 2021-03-05 | 9,570 | 9,760 | 9,380 | 9,760 | 96,000 | 9,760 |
| 2021-03-04 | 9,510 | 9,720 | 9,450 | 9,690 | 65,200 | 9,690 |
| 2021-03-03 | 9,780 | 9,840 | 9,580 | 9,780 | 83,700 | 9,780 |
| 2021-03-02 | 9,940 | 10,040 | 9,720 | 9,910 | 94,700 | 9,910 |
| 2021-03-01 | 9,820 | 9,960 | 9,630 | 9,690 | 77,600 | 9,690 |
| 2021-02-26 | 9,810 | 9,920 | 9,740 | 9,770 | 99,700 | 9,770 |
| 2021-02-25 | 10,510 | 10,510 | 10,100 | 10,100 | 56,400 | 10,100 |
| 2021-02-24 | 10,700 | 10,790 | 10,180 | 10,210 | 142,700 | 10,210 |
| 2021-02-22 | 10,560 | 10,990 | 10,550 | 10,990 | 120,800 | 10,990 |
| 2021-02-19 | 10,260 | 10,550 | 10,130 | 10,500 | 77,300 | 10,500 |
| 2021-02-18 | 10,470 | 10,750 | 10,290 | 10,360 | 116,500 | 10,360 |
| 2021-02-17 | 10,500 | 10,530 | 10,250 | 10,330 | 70,600 | 10,330 |
| 2021-02-16 | 10,580 | 10,680 | 10,430 | 10,490 | 54,500 | 10,490 |
| 2021-02-15 | 10,490 | 10,490 | 10,190 | 10,480 | 66,200 | 10,480 |
| 2021-02-12 | 10,530 | 10,660 | 10,360 | 10,520 | 107,000 | 10,520 |
| 2021-02-10 | 10,550 | 10,770 | 10,460 | 10,530 | 144,900 | 10,530 |
| 2021-02-09 | 10,350 | 10,470 | 10,180 | 10,450 | 153,300 | 10,450 |
| 2021-02-08 | 9,700 | 10,320 | 9,680 | 10,300 | 260,500 | 10,300 |
| 2021-02-05 | 9,580 | 9,630 | 9,370 | 9,610 | 136,900 | 9,610 |
| 2021-02-04 | 9,900 | 9,960 | 9,620 | 9,640 | 100,600 | 9,640 |
| 2021-02-03 | 9,940 | 9,980 | 9,640 | 9,890 | 126,700 | 9,890 |
| 2021-02-02 | 9,600 | 9,990 | 9,560 | 9,890 | 138,000 | 9,890 |
| 2021-02-01 | 9,370 | 9,710 | 8,950 | 9,510 | 284,200 | 9,510 |
| 2021-01-29 | 9,860 | 10,110 | 9,700 | 9,950 | 234,800 | 9,950 |
| 2021-01-28 | 9,710 | 10,060 | 9,620 | 9,880 | 325,500 | 9,880 |
| 2021-01-27 | 10,010 | 10,040 | 9,720 | 9,970 | 126,700 | 9,970 |
| 2021-01-26 | 10,170 | 10,300 | 9,960 | 9,990 | 115,900 | 9,990 |
| 2021-01-25 | 10,730 | 10,760 | 10,270 | 10,370 | 94,300 | 10,370 |
| 2021-01-22 | 10,350 | 10,800 | 10,350 | 10,690 | 186,500 | 10,690 |
| 2021-01-21 | 10,090 | 10,330 | 10,050 | 10,270 | 86,500 | 10,270 |
| 2021-01-20 | 10,150 | 10,220 | 9,930 | 10,020 | 89,700 | 10,020 |
| 2021-01-19 | 9,880 | 10,150 | 9,880 | 10,130 | 89,500 | 10,130 |
| 2021-01-18 | 9,930 | 9,950 | 9,760 | 9,870 | 59,000 | 9,870 |
| 2021-01-15 | 10,000 | 10,220 | 9,820 | 10,000 | 174,000 | 10,000 |
| 2021-01-14 | 10,000 | 10,280 | 9,910 | 9,990 | 169,000 | 9,990 |
| 2021-01-13 | 9,560 | 10,000 | 9,550 | 10,000 | 132,700 | 10,000 |
| 2021-01-12 | 9,790 | 9,790 | 9,500 | 9,560 | 93,900 | 9,560 |
| 2021-01-08 | 9,500 | 9,750 | 9,460 | 9,710 | 120,600 | 9,710 |
| 2021-01-07 | 9,410 | 9,620 | 9,380 | 9,410 | 88,800 | 9,410 |
| 2021-01-06 | 9,370 | 9,570 | 9,360 | 9,390 | 90,000 | 9,390 |
| 2021-01-05 | 9,400 | 9,460 | 9,260 | 9,360 | 79,600 | 9,360 |
| 2021-01-04 | 9,500 | 9,570 | 9,230 | 9,480 | 73,500 | 9,480 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株