2410 (株)キャリアデザインセンター 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 | 986 | 1,008 | 978 | 997 | 9,100 | 997 |
| 2021-12-29 | 956 | 988 | 956 | 988 | 18,400 | 988 |
| 2021-12-28 | 949 | 953 | 944 | 950 | 8,700 | 950 |
| 2021-12-27 | 963 | 963 | 942 | 945 | 11,000 | 945 |
| 2021-12-24 | 963 | 968 | 943 | 954 | 25,300 | 954 |
| 2021-12-23 | 961 | 966 | 957 | 964 | 16,100 | 964 |
| 2021-12-22 | 935 | 955 | 931 | 950 | 18,700 | 950 |
| 2021-12-21 | 948 | 963 | 925 | 939 | 40,300 | 939 |
| 2021-12-20 | 967 | 967 | 944 | 954 | 22,900 | 954 |
| 2021-12-17 | 974 | 974 | 954 | 967 | 11,100 | 967 |
| 2021-12-16 | 984 | 984 | 967 | 974 | 3,700 | 974 |
| 2021-12-15 | 952 | 970 | 952 | 969 | 7,300 | 969 |
| 2021-12-14 | 964 | 970 | 952 | 952 | 6,300 | 952 |
| 2021-12-13 | 970 | 971 | 956 | 964 | 9,700 | 964 |
| 2021-12-10 | 1,010 | 1,010 | 965 | 966 | 10,300 | 966 |
| 2021-12-09 | 1,015 | 1,030 | 1,000 | 1,000 | 8,900 | 1,000 |
| 2021-12-08 | 1,004 | 1,019 | 991 | 1,015 | 14,200 | 1,015 |
| 2021-12-07 | 962 | 1,004 | 960 | 1,004 | 13,600 | 1,004 |
| 2021-12-06 | 959 | 959 | 942 | 956 | 14,500 | 956 |
| 2021-12-03 | 928 | 960 | 922 | 959 | 19,300 | 959 |
| 2021-12-02 | 940 | 955 | 915 | 915 | 30,800 | 915 |
| 2021-12-01 | 965 | 971 | 935 | 941 | 22,800 | 941 |
| 2021-11-30 | 978 | 1,000 | 965 | 965 | 17,700 | 965 |
| 2021-11-29 | 979 | 995 | 963 | 965 | 30,500 | 965 |
| 2021-11-26 | 1,045 | 1,045 | 988 | 1,004 | 38,300 | 1,004 |
| 2021-11-25 | 1,075 | 1,075 | 1,045 | 1,045 | 6,700 | 1,045 |
| 2021-11-24 | 1,065 | 1,065 | 1,042 | 1,045 | 6,500 | 1,045 |
| 2021-11-22 | 1,079 | 1,080 | 1,045 | 1,065 | 13,500 | 1,065 |
| 2021-11-19 | 1,078 | 1,096 | 1,052 | 1,079 | 26,700 | 1,079 |
| 2021-11-18 | 1,059 | 1,083 | 1,053 | 1,079 | 23,700 | 1,079 |
| 2021-11-17 | 1,075 | 1,076 | 1,046 | 1,052 | 20,900 | 1,052 |
| 2021-11-16 | 1,101 | 1,112 | 1,043 | 1,075 | 84,300 | 1,075 |
| 2021-11-15 | 1,133 | 1,136 | 1,096 | 1,096 | 92,000 | 1,096 |
| 2021-11-12 | 1,204 | 1,220 | 1,155 | 1,157 | 78,900 | 1,157 |
| 2021-11-11 | 1,295 | 1,300 | 1,184 | 1,234 | 334,200 | 1,234 |
| 2021-11-10 | 1,178 | 1,193 | 1,156 | 1,175 | 23,900 | 1,175 |
| 2021-11-09 | 1,180 | 1,200 | 1,175 | 1,179 | 21,800 | 1,179 |
| 2021-11-08 | 1,164 | 1,177 | 1,139 | 1,171 | 14,900 | 1,171 |
| 2021-11-05 | 1,173 | 1,179 | 1,154 | 1,154 | 5,100 | 1,154 |
| 2021-11-04 | 1,167 | 1,194 | 1,167 | 1,188 | 11,900 | 1,188 |
| 2021-11-02 | 1,165 | 1,187 | 1,154 | 1,154 | 13,800 | 1,154 |
| 2021-11-01 | 1,126 | 1,175 | 1,126 | 1,175 | 10,000 | 1,175 |
| 2021-10-29 | 1,127 | 1,134 | 1,114 | 1,122 | 9,300 | 1,122 |
| 2021-10-28 | 1,128 | 1,148 | 1,125 | 1,148 | 8,000 | 1,148 |
| 2021-10-27 | 1,132 | 1,141 | 1,115 | 1,141 | 7,400 | 1,141 |
| 2021-10-26 | 1,114 | 1,132 | 1,111 | 1,127 | 8,900 | 1,127 |
| 2021-10-25 | 1,104 | 1,120 | 1,098 | 1,120 | 6,500 | 1,120 |
| 2021-10-22 | 1,101 | 1,115 | 1,101 | 1,104 | 6,200 | 1,104 |
| 2021-10-21 | 1,114 | 1,138 | 1,090 | 1,101 | 17,800 | 1,101 |
| 2021-10-20 | 1,140 | 1,142 | 1,106 | 1,114 | 13,000 | 1,114 |
| 2021-10-19 | 1,150 | 1,161 | 1,135 | 1,148 | 15,100 | 1,148 |
| 2021-10-18 | 1,144 | 1,151 | 1,125 | 1,151 | 9,500 | 1,151 |
| 2021-10-15 | 1,084 | 1,151 | 1,084 | 1,144 | 17,300 | 1,144 |
| 2021-10-14 | 1,121 | 1,123 | 1,080 | 1,084 | 18,300 | 1,084 |
| 2021-10-13 | 1,119 | 1,141 | 1,119 | 1,122 | 8,500 | 1,122 |
| 2021-10-12 | 1,150 | 1,150 | 1,119 | 1,130 | 11,300 | 1,130 |
| 2021-10-11 | 1,135 | 1,157 | 1,132 | 1,150 | 16,800 | 1,150 |
| 2021-10-08 | 1,127 | 1,150 | 1,114 | 1,128 | 43,500 | 1,128 |
| 2021-10-07 | 1,124 | 1,134 | 1,101 | 1,127 | 30,600 | 1,127 |
| 2021-10-06 | 1,140 | 1,159 | 1,123 | 1,131 | 23,500 | 1,131 |
| 2021-10-05 | 1,142 | 1,158 | 1,118 | 1,128 | 19,800 | 1,128 |
| 2021-10-04 | 1,143 | 1,174 | 1,132 | 1,146 | 17,000 | 1,146 |
| 2021-10-01 | 1,159 | 1,170 | 1,139 | 1,142 | 22,500 | 1,142 |
| 2021-09-30 | 1,177 | 1,177 | 1,156 | 1,167 | 7,500 | 1,167 |
| 2021-09-29 | 1,140 | 1,176 | 1,129 | 1,176 | 39,800 | 1,176 |
| 2021-09-28 | 1,207 | 1,210 | 1,176 | 1,205 | 30,800 | 1,205 |
| 2021-09-27 | 1,243 | 1,257 | 1,202 | 1,207 | 15,000 | 1,207 |
| 2021-09-24 | 1,206 | 1,241 | 1,201 | 1,241 | 20,700 | 1,241 |
| 2021-09-22 | 1,211 | 1,211 | 1,172 | 1,176 | 21,400 | 1,176 |
| 2021-09-21 | 1,200 | 1,230 | 1,193 | 1,210 | 22,500 | 1,210 |
| 2021-09-17 | 1,208 | 1,239 | 1,208 | 1,239 | 17,100 | 1,239 |
| 2021-09-16 | 1,238 | 1,238 | 1,192 | 1,208 | 27,500 | 1,208 |
| 2021-09-15 | 1,282 | 1,282 | 1,235 | 1,245 | 27,300 | 1,245 |
| 2021-09-14 | 1,324 | 1,334 | 1,293 | 1,299 | 21,100 | 1,299 |
| 2021-09-13 | 1,344 | 1,344 | 1,314 | 1,337 | 26,500 | 1,337 |
| 2021-09-10 | 1,288 | 1,344 | 1,272 | 1,344 | 40,500 | 1,344 |
| 2021-09-09 | 1,276 | 1,286 | 1,275 | 1,278 | 13,000 | 1,278 |
| 2021-09-08 | 1,216 | 1,276 | 1,216 | 1,276 | 27,200 | 1,276 |
| 2021-09-07 | 1,219 | 1,225 | 1,202 | 1,216 | 17,500 | 1,216 |
| 2021-09-06 | 1,203 | 1,217 | 1,191 | 1,217 | 30,700 | 1,217 |
| 2021-09-03 | 1,190 | 1,192 | 1,156 | 1,169 | 23,100 | 1,169 |
| 2021-09-02 | 1,150 | 1,190 | 1,150 | 1,187 | 13,000 | 1,187 |
| 2021-09-01 | 1,185 | 1,196 | 1,141 | 1,150 | 39,500 | 1,150 |
| 2021-08-31 | 1,158 | 1,189 | 1,158 | 1,184 | 9,200 | 1,184 |
| 2021-08-30 | 1,147 | 1,165 | 1,147 | 1,158 | 7,800 | 1,158 |
| 2021-08-27 | 1,167 | 1,167 | 1,140 | 1,147 | 27,300 | 1,147 |
| 2021-08-26 | 1,170 | 1,170 | 1,138 | 1,166 | 21,200 | 1,166 |
| 2021-08-25 | 1,130 | 1,200 | 1,130 | 1,165 | 78,400 | 1,165 |
| 2021-08-24 | 1,100 | 1,122 | 1,100 | 1,118 | 15,900 | 1,118 |
| 2021-08-23 | 1,085 | 1,099 | 1,085 | 1,099 | 5,700 | 1,099 |
| 2021-08-20 | 1,086 | 1,086 | 1,065 | 1,077 | 5,600 | 1,077 |
| 2021-08-19 | 1,091 | 1,091 | 1,076 | 1,080 | 12,400 | 1,080 |
| 2021-08-18 | 1,074 | 1,074 | 1,070 | 1,070 | 6,300 | 1,070 |
| 2021-08-17 | 1,085 | 1,098 | 1,071 | 1,071 | 9,500 | 1,071 |
| 2021-08-16 | 1,087 | 1,091 | 1,078 | 1,085 | 10,600 | 1,085 |
| 2021-08-13 | 1,093 | 1,096 | 1,082 | 1,085 | 10,000 | 1,085 |
| 2021-08-12 | 1,086 | 1,098 | 1,077 | 1,093 | 8,400 | 1,093 |
| 2021-08-11 | 1,072 | 1,085 | 1,068 | 1,085 | 9,600 | 1,085 |
| 2021-08-10 | 1,070 | 1,075 | 1,057 | 1,061 | 7,200 | 1,061 |
| 2021-08-06 | 1,051 | 1,067 | 1,049 | 1,063 | 9,200 | 1,063 |
| 2021-08-05 | 1,041 | 1,046 | 1,039 | 1,040 | 5,900 | 1,040 |
| 2021-08-04 | 1,067 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2021-08-03 | 1,067 | 1,067 | 1,049 | 1,060 | 11,200 | 1,060 |
| 2021-08-02 | 1,075 | 1,100 | 1,020 | 1,077 | 47,300 | 1,077 |
| 2021-07-30 | 1,078 | 1,078 | 1,062 | 1,075 | 12,300 | 1,075 |
| 2021-07-29 | 1,034 | 1,091 | 1,034 | 1,091 | 13,800 | 1,091 |
| 2021-07-28 | 1,030 | 1,031 | 1,022 | 1,028 | 4,300 | 1,028 |
| 2021-07-27 | 1,035 | 1,041 | 1,027 | 1,030 | 7,500 | 1,030 |
| 2021-07-26 | 1,032 | 1,035 | 1,024 | 1,035 | 3,700 | 1,035 |
| 2021-07-21 | 1,012 | 1,033 | 1,012 | 1,017 | 10,500 | 1,017 |
| 2021-07-20 | 1,030 | 1,040 | 1,011 | 1,012 | 18,000 | 1,012 |
| 2021-07-19 | 1,050 | 1,050 | 1,023 | 1,034 | 10,300 | 1,034 |
| 2021-07-16 | 1,041 | 1,054 | 1,041 | 1,050 | 3,600 | 1,050 |
| 2021-07-15 | 1,065 | 1,065 | 1,050 | 1,050 | 5,700 | 1,050 |
| 2021-07-14 | 1,059 | 1,069 | 1,050 | 1,065 | 1,800 | 1,065 |
| 2021-07-13 | 1,078 | 1,078 | 1,054 | 1,062 | 4,800 | 1,062 |
| 2021-07-12 | 1,057 | 1,078 | 1,053 | 1,078 | 7,200 | 1,078 |
| 2021-07-09 | 1,050 | 1,050 | 1,029 | 1,045 | 16,500 | 1,045 |
| 2021-07-08 | 1,074 | 1,081 | 1,055 | 1,055 | 6,900 | 1,055 |
| 2021-07-07 | 1,077 | 1,094 | 1,077 | 1,085 | 7,000 | 1,085 |
| 2021-07-06 | 1,090 | 1,100 | 1,090 | 1,097 | 4,800 | 1,097 |
| 2021-07-05 | 1,090 | 1,102 | 1,090 | 1,090 | 9,300 | 1,090 |
| 2021-07-02 | 1,081 | 1,084 | 1,068 | 1,083 | 5,400 | 1,083 |
| 2021-07-01 | 1,073 | 1,095 | 1,073 | 1,081 | 15,900 | 1,081 |
| 2021-06-30 | 1,084 | 1,088 | 1,073 | 1,078 | 7,900 | 1,078 |
| 2021-06-29 | 1,073 | 1,078 | 1,060 | 1,078 | 7,200 | 1,078 |
| 2021-06-28 | 1,073 | 1,073 | 1,068 | 1,073 | 5,000 | 1,073 |
| 2021-06-25 | 1,071 | 1,071 | 1,045 | 1,055 | 6,500 | 1,055 |
| 2021-06-24 | 1,052 | 1,053 | 1,048 | 1,048 | 1,300 | 1,048 |
| 2021-06-23 | 1,047 | 1,065 | 1,047 | 1,052 | 6,400 | 1,052 |
| 2021-06-22 | 1,029 | 1,054 | 1,029 | 1,054 | 9,300 | 1,054 |
| 2021-06-21 | 1,053 | 1,053 | 1,025 | 1,026 | 19,100 | 1,026 |
| 2021-06-18 | 1,082 | 1,082 | 1,064 | 1,064 | 7,800 | 1,064 |
| 2021-06-17 | 1,077 | 1,077 | 1,064 | 1,067 | 6,500 | 1,067 |
| 2021-06-16 | 1,093 | 1,093 | 1,062 | 1,077 | 16,300 | 1,077 |
| 2021-06-15 | 1,073 | 1,091 | 1,062 | 1,085 | 29,700 | 1,085 |
| 2021-06-14 | 1,109 | 1,109 | 1,073 | 1,073 | 8,200 | 1,073 |
| 2021-06-11 | 1,116 | 1,116 | 1,079 | 1,093 | 19,600 | 1,093 |
| 2021-06-10 | 1,089 | 1,100 | 1,087 | 1,100 | 14,200 | 1,100 |
| 2021-06-09 | 1,087 | 1,099 | 1,087 | 1,093 | 10,500 | 1,093 |
| 2021-06-08 | 1,079 | 1,088 | 1,071 | 1,087 | 15,500 | 1,087 |
| 2021-06-07 | 1,094 | 1,094 | 1,056 | 1,069 | 14,600 | 1,069 |
| 2021-06-04 | 1,082 | 1,082 | 1,073 | 1,073 | 1,500 | 1,073 |
| 2021-06-03 | 1,089 | 1,091 | 1,072 | 1,083 | 6,200 | 1,083 |
| 2021-06-02 | 1,084 | 1,100 | 1,080 | 1,083 | 7,100 | 1,083 |
| 2021-06-01 | 1,095 | 1,095 | 1,081 | 1,083 | 6,900 | 1,083 |
| 2021-05-31 | 1,129 | 1,129 | 1,093 | 1,098 | 11,900 | 1,098 |
| 2021-05-28 | 1,069 | 1,078 | 1,063 | 1,078 | 8,300 | 1,078 |
| 2021-05-27 | 1,061 | 1,065 | 1,058 | 1,058 | 5,500 | 1,058 |
| 2021-05-26 | 1,058 | 1,079 | 1,042 | 1,077 | 19,100 | 1,077 |
| 2021-05-25 | 1,105 | 1,105 | 1,060 | 1,070 | 13,300 | 1,070 |
| 2021-05-24 | 1,124 | 1,124 | 1,105 | 1,105 | 8,200 | 1,105 |
| 2021-05-21 | 1,117 | 1,130 | 1,112 | 1,124 | 18,200 | 1,124 |
| 2021-05-20 | 1,102 | 1,112 | 1,102 | 1,104 | 4,300 | 1,104 |
| 2021-05-19 | 1,131 | 1,138 | 1,102 | 1,102 | 19,500 | 1,102 |
| 2021-05-18 | 1,097 | 1,133 | 1,096 | 1,133 | 26,100 | 1,133 |
| 2021-05-17 | 1,116 | 1,122 | 1,077 | 1,094 | 27,200 | 1,094 |
| 2021-05-14 | 1,095 | 1,123 | 1,093 | 1,101 | 27,100 | 1,101 |
| 2021-05-13 | 1,060 | 1,086 | 1,042 | 1,081 | 31,100 | 1,081 |
| 2021-05-12 | 1,066 | 1,074 | 1,050 | 1,068 | 18,600 | 1,068 |
| 2021-05-11 | 1,069 | 1,077 | 1,045 | 1,066 | 19,500 | 1,066 |
| 2021-05-10 | 1,051 | 1,074 | 1,051 | 1,069 | 11,200 | 1,069 |
| 2021-05-07 | 1,030 | 1,058 | 1,021 | 1,040 | 18,300 | 1,040 |
| 2021-05-06 | 1,078 | 1,078 | 1,016 | 1,030 | 35,200 | 1,030 |
| 2021-04-30 | 1,080 | 1,082 | 1,042 | 1,049 | 34,200 | 1,049 |
| 2021-04-28 | 1,000 | 1,073 | 1,000 | 1,070 | 60,600 | 1,070 |
| 2021-04-27 | 1,020 | 1,024 | 1,004 | 1,004 | 5,700 | 1,004 |
| 2021-04-26 | 1,013 | 1,026 | 1,013 | 1,020 | 6,400 | 1,020 |
| 2021-04-23 | 1,019 | 1,031 | 1,008 | 1,010 | 11,900 | 1,010 |
| 2021-04-22 | 1,005 | 1,026 | 1,005 | 1,025 | 9,300 | 1,025 |
| 2021-04-21 | 1,000 | 1,011 | 994 | 996 | 25,700 | 996 |
| 2021-04-20 | 1,028 | 1,036 | 1,008 | 1,013 | 21,500 | 1,013 |
| 2021-04-19 | 1,060 | 1,060 | 1,041 | 1,041 | 5,900 | 1,041 |
| 2021-04-16 | 1,050 | 1,070 | 1,050 | 1,060 | 14,700 | 1,060 |
| 2021-04-15 | 1,069 | 1,070 | 1,051 | 1,061 | 8,600 | 1,061 |
| 2021-04-14 | 1,072 | 1,079 | 1,048 | 1,079 | 16,000 | 1,079 |
| 2021-04-13 | 1,074 | 1,081 | 1,068 | 1,072 | 5,300 | 1,072 |
| 2021-04-12 | 1,082 | 1,082 | 1,061 | 1,079 | 11,900 | 1,079 |
| 2021-04-09 | 1,064 | 1,083 | 1,064 | 1,080 | 15,100 | 1,080 |
| 2021-04-08 | 1,080 | 1,087 | 1,055 | 1,074 | 21,200 | 1,074 |
| 2021-04-07 | 1,054 | 1,089 | 1,054 | 1,080 | 15,000 | 1,080 |
| 2021-04-06 | 1,063 | 1,065 | 1,044 | 1,056 | 18,100 | 1,056 |
| 2021-04-05 | 1,074 | 1,074 | 1,060 | 1,060 | 9,400 | 1,060 |
| 2021-04-02 | 1,087 | 1,092 | 1,069 | 1,076 | 11,200 | 1,076 |
| 2021-04-01 | 1,071 | 1,086 | 1,064 | 1,080 | 21,200 | 1,080 |
| 2021-03-31 | 1,055 | 1,078 | 1,049 | 1,065 | 13,400 | 1,065 |
| 2021-03-30 | 1,090 | 1,093 | 1,061 | 1,063 | 15,800 | 1,063 |
| 2021-03-29 | 1,093 | 1,093 | 1,067 | 1,091 | 32,700 | 1,091 |
| 2021-03-26 | 1,074 | 1,088 | 1,070 | 1,078 | 17,900 | 1,078 |
| 2021-03-25 | 1,045 | 1,085 | 1,045 | 1,074 | 23,000 | 1,074 |
| 2021-03-24 | 1,044 | 1,063 | 1,023 | 1,045 | 36,400 | 1,045 |
| 2021-03-23 | 1,094 | 1,099 | 1,042 | 1,044 | 35,900 | 1,044 |
| 2021-03-22 | 1,076 | 1,083 | 1,057 | 1,080 | 28,500 | 1,080 |
| 2021-03-19 | 1,089 | 1,110 | 1,085 | 1,086 | 27,700 | 1,086 |
| 2021-03-18 | 1,125 | 1,130 | 1,086 | 1,113 | 72,600 | 1,113 |
| 2021-03-17 | 1,141 | 1,171 | 1,112 | 1,122 | 265,700 | 1,122 |
| 2021-03-16 | 1,028 | 1,051 | 1,019 | 1,051 | 23,500 | 1,051 |
| 2021-03-15 | 1,035 | 1,064 | 1,004 | 1,028 | 48,400 | 1,028 |
| 2021-03-12 | 1,070 | 1,070 | 1,031 | 1,034 | 20,100 | 1,034 |
| 2021-03-11 | 1,030 | 1,059 | 1,030 | 1,053 | 22,500 | 1,053 |
| 2021-03-10 | 1,011 | 1,029 | 1,005 | 1,022 | 18,500 | 1,022 |
| 2021-03-09 | 990 | 1,040 | 983 | 1,022 | 28,000 | 1,022 |
| 2021-03-08 | 1,013 | 1,017 | 978 | 982 | 41,200 | 982 |
| 2021-03-05 | 1,050 | 1,050 | 989 | 1,013 | 166,300 | 1,013 |
| 2021-03-04 | 1,046 | 1,056 | 1,033 | 1,050 | 26,700 | 1,050 |
| 2021-03-03 | 974 | 1,066 | 974 | 1,060 | 80,700 | 1,060 |
| 2021-03-02 | 1,023 | 1,039 | 985 | 989 | 97,500 | 989 |
| 2021-03-01 | 1,000 | 1,029 | 992 | 1,023 | 26,400 | 1,023 |
| 2021-02-26 | 988 | 1,010 | 973 | 991 | 38,000 | 991 |
| 2021-02-25 | 973 | 1,000 | 955 | 988 | 68,400 | 988 |
| 2021-02-24 | 930 | 980 | 925 | 960 | 51,800 | 960 |
| 2021-02-22 | 913 | 949 | 913 | 942 | 12,300 | 942 |
| 2021-02-19 | 898 | 922 | 891 | 913 | 17,000 | 913 |
| 2021-02-18 | 918 | 923 | 895 | 895 | 17,600 | 895 |
| 2021-02-17 | 914 | 940 | 914 | 918 | 69,600 | 918 |
| 2021-02-16 | 915 | 920 | 907 | 913 | 20,700 | 913 |
| 2021-02-15 | 915 | 919 | 900 | 915 | 23,200 | 915 |
| 2021-02-12 | 948 | 948 | 909 | 915 | 126,500 | 915 |
| 2021-02-10 | 940 | 950 | 929 | 937 | 48,700 | 937 |
| 2021-02-09 | 960 | 966 | 941 | 944 | 30,700 | 944 |
| 2021-02-08 | 967 | 986 | 961 | 965 | 41,900 | 965 |
| 2021-02-05 | 939 | 958 | 939 | 955 | 30,300 | 955 |
| 2021-02-04 | 928 | 948 | 912 | 948 | 21,700 | 948 |
| 2021-02-03 | 910 | 929 | 902 | 918 | 34,700 | 918 |
| 2021-02-02 | 906 | 918 | 903 | 910 | 32,600 | 910 |
| 2021-02-01 | 965 | 965 | 900 | 910 | 96,400 | 910 |
| 2021-01-29 | 892 | 902 | 888 | 890 | 9,000 | 890 |
| 2021-01-28 | 901 | 907 | 885 | 892 | 14,400 | 892 |
| 2021-01-27 | 903 | 910 | 882 | 896 | 35,100 | 896 |
| 2021-01-26 | 912 | 912 | 903 | 910 | 4,600 | 910 |
| 2021-01-25 | 922 | 922 | 911 | 912 | 10,300 | 912 |
| 2021-01-22 | 909 | 920 | 909 | 913 | 15,100 | 913 |
| 2021-01-21 | 920 | 923 | 910 | 913 | 16,500 | 913 |
| 2021-01-20 | 915 | 931 | 913 | 929 | 52,000 | 929 |
| 2021-01-19 | 913 | 914 | 902 | 911 | 16,500 | 911 |
| 2021-01-18 | 919 | 920 | 906 | 910 | 19,300 | 910 |
| 2021-01-15 | 918 | 929 | 915 | 919 | 28,000 | 919 |
| 2021-01-14 | 940 | 944 | 923 | 923 | 33,300 | 923 |
| 2021-01-13 | 949 | 952 | 936 | 940 | 21,600 | 940 |
| 2021-01-12 | 970 | 970 | 942 | 942 | 44,200 | 942 |
| 2021-01-08 | 987 | 992 | 970 | 977 | 13,400 | 977 |
| 2021-01-07 | 997 | 1,008 | 990 | 997 | 13,100 | 997 |
| 2021-01-06 | 991 | 1,001 | 980 | 990 | 13,500 | 990 |
| 2021-01-05 | 1,008 | 1,028 | 990 | 991 | 25,100 | 991 |
| 2021-01-04 | 1,000 | 1,029 | 996 | 1,008 | 27,600 | 1,008 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株