3371 (株)ソフトクリエイトホールディングス 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 | 4,280 | 4,435 | 4,210 | 4,350 | 19,200 | 2,175 |
| 2021-12-29 | 4,160 | 4,285 | 4,120 | 4,285 | 26,500 | 2,142.50 |
| 2021-12-28 | 4,130 | 4,210 | 4,030 | 4,210 | 34,400 | 2,105 |
| 2021-12-27 | 4,250 | 4,250 | 4,115 | 4,150 | 25,500 | 2,075 |
| 2021-12-24 | 4,400 | 4,400 | 4,225 | 4,255 | 29,800 | 2,127.50 |
| 2021-12-23 | 4,510 | 4,510 | 4,360 | 4,410 | 19,800 | 2,205 |
| 2021-12-22 | 4,490 | 4,535 | 4,385 | 4,475 | 24,100 | 2,237.50 |
| 2021-12-21 | 4,275 | 4,495 | 4,275 | 4,485 | 37,700 | 2,242.50 |
| 2021-12-20 | 4,335 | 4,335 | 4,215 | 4,235 | 20,600 | 2,117.50 |
| 2021-12-17 | 4,370 | 4,385 | 4,295 | 4,335 | 28,200 | 2,167.50 |
| 2021-12-16 | 4,245 | 4,415 | 4,245 | 4,370 | 30,600 | 2,185 |
| 2021-12-15 | 4,160 | 4,315 | 4,130 | 4,175 | 31,900 | 2,087.50 |
| 2021-12-14 | 4,350 | 4,350 | 4,180 | 4,200 | 32,900 | 2,100 |
| 2021-12-13 | 4,500 | 4,525 | 4,360 | 4,390 | 24,300 | 2,195 |
| 2021-12-10 | 4,650 | 4,650 | 4,415 | 4,445 | 37,400 | 2,222.50 |
| 2021-12-09 | 4,620 | 4,690 | 4,570 | 4,670 | 36,400 | 2,335 |
| 2021-12-08 | 4,470 | 4,600 | 4,440 | 4,600 | 48,400 | 2,300 |
| 2021-12-07 | 4,290 | 4,415 | 4,290 | 4,415 | 17,000 | 2,207.50 |
| 2021-12-06 | 4,390 | 4,390 | 4,275 | 4,290 | 21,700 | 2,145 |
| 2021-12-03 | 4,175 | 4,390 | 4,165 | 4,390 | 31,500 | 2,195 |
| 2021-12-02 | 4,240 | 4,335 | 4,175 | 4,175 | 32,500 | 2,087.50 |
| 2021-12-01 | 4,375 | 4,395 | 4,095 | 4,245 | 60,500 | 2,122.50 |
| 2021-11-30 | 4,360 | 4,490 | 4,360 | 4,385 | 37,800 | 2,192.50 |
| 2021-11-29 | 4,300 | 4,435 | 4,300 | 4,305 | 32,000 | 2,152.50 |
| 2021-11-26 | 4,495 | 4,500 | 4,370 | 4,370 | 37,500 | 2,185 |
| 2021-11-25 | 4,370 | 4,490 | 4,325 | 4,465 | 32,000 | 2,232.50 |
| 2021-11-24 | 4,355 | 4,375 | 4,250 | 4,370 | 28,400 | 2,185 |
| 2021-11-22 | 4,310 | 4,380 | 4,255 | 4,345 | 21,900 | 2,172.50 |
| 2021-11-19 | 4,285 | 4,310 | 4,200 | 4,300 | 28,900 | 2,150 |
| 2021-11-18 | 4,320 | 4,320 | 4,195 | 4,285 | 28,200 | 2,142.50 |
| 2021-11-17 | 4,345 | 4,345 | 4,255 | 4,320 | 20,800 | 2,160 |
| 2021-11-16 | 4,315 | 4,340 | 4,280 | 4,315 | 19,700 | 2,157.50 |
| 2021-11-15 | 4,195 | 4,285 | 4,185 | 4,260 | 25,900 | 2,130 |
| 2021-11-12 | 4,070 | 4,155 | 4,070 | 4,145 | 21,500 | 2,072.50 |
| 2021-11-11 | 4,175 | 4,175 | 4,055 | 4,070 | 20,100 | 2,035 |
| 2021-11-10 | 4,085 | 4,205 | 4,085 | 4,175 | 26,800 | 2,087.50 |
| 2021-11-09 | 4,070 | 4,125 | 4,030 | 4,085 | 30,700 | 2,042.50 |
| 2021-11-08 | 4,170 | 4,170 | 4,060 | 4,070 | 28,600 | 2,035 |
| 2021-11-05 | 4,080 | 4,150 | 4,005 | 4,145 | 34,900 | 2,072.50 |
| 2021-11-04 | 4,050 | 4,115 | 3,955 | 4,085 | 30,000 | 2,042.50 |
| 2021-11-02 | 3,935 | 4,085 | 3,890 | 4,020 | 42,200 | 2,010 |
| 2021-11-01 | 3,950 | 3,980 | 3,770 | 3,960 | 50,000 | 1,980 |
| 2021-10-29 | 3,800 | 3,955 | 3,785 | 3,940 | 46,800 | 1,970 |
| 2021-10-28 | 3,785 | 3,825 | 3,720 | 3,785 | 125,000 | 1,892.50 |
| 2021-10-27 | 3,855 | 3,865 | 3,800 | 3,800 | 29,200 | 1,900 |
| 2021-10-26 | 3,955 | 4,000 | 3,815 | 3,840 | 56,100 | 1,920 |
| 2021-10-25 | 3,850 | 3,925 | 3,780 | 3,815 | 42,800 | 1,907.50 |
| 2021-10-22 | 3,865 | 3,935 | 3,810 | 3,915 | 46,600 | 1,957.50 |
| 2021-10-21 | 3,850 | 3,940 | 3,805 | 3,865 | 88,000 | 1,932.50 |
| 2021-10-20 | 3,645 | 3,900 | 3,610 | 3,890 | 193,800 | 1,945 |
| 2021-10-19 | 3,400 | 3,435 | 3,375 | 3,380 | 13,400 | 1,690 |
| 2021-10-18 | 3,370 | 3,435 | 3,305 | 3,400 | 21,800 | 1,700 |
| 2021-10-15 | 3,280 | 3,385 | 3,270 | 3,360 | 17,100 | 1,680 |
| 2021-10-14 | 3,300 | 3,355 | 3,265 | 3,265 | 18,200 | 1,632.50 |
| 2021-10-13 | 3,290 | 3,300 | 3,275 | 3,275 | 17,900 | 1,637.50 |
| 2021-10-12 | 3,355 | 3,415 | 3,290 | 3,290 | 34,300 | 1,645 |
| 2021-10-11 | 3,245 | 3,390 | 3,215 | 3,380 | 27,700 | 1,690 |
| 2021-10-08 | 3,145 | 3,255 | 3,130 | 3,245 | 41,600 | 1,622.50 |
| 2021-10-07 | 3,020 | 3,110 | 3,020 | 3,050 | 21,000 | 1,525 |
| 2021-10-06 | 3,075 | 3,125 | 3,035 | 3,040 | 21,700 | 1,520 |
| 2021-10-05 | 3,020 | 3,060 | 2,959 | 3,060 | 39,500 | 1,530 |
| 2021-10-04 | 3,140 | 3,145 | 3,075 | 3,085 | 23,900 | 1,542.50 |
| 2021-10-01 | 3,115 | 3,185 | 3,090 | 3,140 | 22,000 | 1,570 |
| 2021-09-30 | 3,225 | 3,260 | 3,125 | 3,135 | 36,100 | 1,567.50 |
| 2021-09-29 | 3,245 | 3,245 | 3,085 | 3,225 | 53,200 | 1,612.50 |
| 2021-09-28 | 3,350 | 3,350 | 3,215 | 3,290 | 54,900 | 1,645 |
| 2021-09-27 | 3,385 | 3,420 | 3,325 | 3,335 | 35,200 | 1,667.50 |
| 2021-09-24 | 3,345 | 3,430 | 3,315 | 3,395 | 49,100 | 1,697.50 |
| 2021-09-22 | 3,425 | 3,425 | 3,245 | 3,245 | 46,800 | 1,622.50 |
| 2021-09-21 | 3,450 | 3,500 | 3,355 | 3,480 | 31,200 | 1,740 |
| 2021-09-17 | 3,485 | 3,505 | 3,425 | 3,485 | 35,900 | 1,742.50 |
| 2021-09-16 | 3,505 | 3,525 | 3,425 | 3,510 | 26,200 | 1,755 |
| 2021-09-15 | 3,545 | 3,565 | 3,455 | 3,505 | 38,200 | 1,752.50 |
| 2021-09-14 | 3,515 | 3,520 | 3,465 | 3,520 | 33,000 | 1,760 |
| 2021-09-13 | 3,380 | 3,525 | 3,360 | 3,465 | 54,900 | 1,732.50 |
| 2021-09-10 | 3,375 | 3,430 | 3,290 | 3,385 | 41,500 | 1,692.50 |
| 2021-09-09 | 3,320 | 3,390 | 3,285 | 3,360 | 29,000 | 1,680 |
| 2021-09-08 | 3,260 | 3,330 | 3,240 | 3,320 | 27,200 | 1,660 |
| 2021-09-07 | 3,165 | 3,265 | 3,165 | 3,265 | 23,700 | 1,632.50 |
| 2021-09-06 | 3,170 | 3,190 | 3,140 | 3,185 | 13,500 | 1,592.50 |
| 2021-09-03 | 3,105 | 3,180 | 3,090 | 3,165 | 21,700 | 1,582.50 |
| 2021-09-02 | 3,135 | 3,150 | 3,085 | 3,105 | 17,800 | 1,552.50 |
| 2021-09-01 | 3,100 | 3,125 | 2,998 | 3,125 | 20,000 | 1,562.50 |
| 2021-08-31 | 3,145 | 3,175 | 3,095 | 3,100 | 22,500 | 1,550 |
| 2021-08-30 | 3,060 | 3,130 | 3,040 | 3,130 | 28,900 | 1,565 |
| 2021-08-27 | 2,996 | 3,040 | 2,947 | 3,040 | 25,500 | 1,520 |
| 2021-08-26 | 2,980 | 2,996 | 2,923 | 2,996 | 17,900 | 1,498 |
| 2021-08-25 | 2,945 | 2,987 | 2,908 | 2,968 | 19,600 | 1,484 |
| 2021-08-24 | 2,843 | 2,948 | 2,843 | 2,946 | 26,500 | 1,473 |
| 2021-08-23 | 2,819 | 2,853 | 2,818 | 2,843 | 17,600 | 1,421.50 |
| 2021-08-20 | 2,868 | 2,893 | 2,790 | 2,806 | 30,200 | 1,403 |
| 2021-08-19 | 2,880 | 2,925 | 2,867 | 2,868 | 13,400 | 1,434 |
| 2021-08-18 | 2,805 | 2,880 | 2,793 | 2,880 | 15,600 | 1,440 |
| 2021-08-17 | 2,838 | 2,838 | 2,804 | 2,804 | 18,300 | 1,402 |
| 2021-08-16 | 2,964 | 2,964 | 2,838 | 2,838 | 17,300 | 1,419 |
| 2021-08-13 | 2,929 | 2,966 | 2,921 | 2,964 | 14,800 | 1,482 |
| 2021-08-12 | 2,932 | 2,942 | 2,888 | 2,929 | 13,100 | 1,464.50 |
| 2021-08-11 | 2,919 | 2,938 | 2,899 | 2,932 | 15,600 | 1,466 |
| 2021-08-10 | 2,889 | 2,928 | 2,876 | 2,919 | 41,300 | 1,459.50 |
| 2021-08-06 | 2,889 | 2,891 | 2,824 | 2,882 | 24,900 | 1,441 |
| 2021-08-05 | 2,893 | 2,924 | 2,862 | 2,871 | 28,000 | 1,435.50 |
| 2021-08-04 | 2,979 | 2,979 | 2,754 | 2,897 | 65,300 | 1,448.50 |
| 2021-08-03 | 2,896 | 2,961 | 2,878 | 2,891 | 44,900 | 1,445.50 |
| 2021-08-02 | 2,870 | 2,910 | 2,832 | 2,878 | 39,500 | 1,439 |
| 2021-07-30 | 2,911 | 2,919 | 2,860 | 2,867 | 54,200 | 1,433.50 |
| 2021-07-29 | 2,904 | 2,937 | 2,888 | 2,911 | 17,800 | 1,455.50 |
| 2021-07-28 | 2,904 | 2,920 | 2,857 | 2,893 | 29,800 | 1,446.50 |
| 2021-07-27 | 2,935 | 2,978 | 2,887 | 2,904 | 43,000 | 1,452 |
| 2021-07-26 | 2,989 | 3,035 | 2,926 | 2,930 | 57,200 | 1,465 |
| 2021-07-21 | 2,856 | 2,876 | 2,825 | 2,852 | 30,100 | 1,426 |
| 2021-07-20 | 2,822 | 2,857 | 2,783 | 2,827 | 42,500 | 1,413.50 |
| 2021-07-19 | 2,829 | 2,832 | 2,760 | 2,826 | 65,100 | 1,413 |
| 2021-07-16 | 2,801 | 2,865 | 2,801 | 2,828 | 16,600 | 1,414 |
| 2021-07-15 | 2,872 | 2,887 | 2,774 | 2,801 | 65,600 | 1,400.50 |
| 2021-07-14 | 2,772 | 2,890 | 2,771 | 2,870 | 54,900 | 1,435 |
| 2021-07-13 | 2,745 | 2,785 | 2,745 | 2,772 | 22,900 | 1,386 |
| 2021-07-12 | 2,750 | 2,769 | 2,725 | 2,744 | 38,400 | 1,372 |
| 2021-07-09 | 2,685 | 2,725 | 2,662 | 2,716 | 60,600 | 1,358 |
| 2021-07-08 | 2,720 | 2,750 | 2,660 | 2,702 | 61,000 | 1,351 |
| 2021-07-07 | 2,656 | 2,720 | 2,654 | 2,711 | 42,000 | 1,355.50 |
| 2021-07-06 | 2,651 | 2,669 | 2,639 | 2,656 | 19,600 | 1,328 |
| 2021-07-05 | 2,640 | 2,652 | 2,625 | 2,650 | 28,800 | 1,325 |
| 2021-07-02 | 2,588 | 2,641 | 2,586 | 2,630 | 39,500 | 1,315 |
| 2021-07-01 | 2,553 | 2,595 | 2,537 | 2,586 | 38,900 | 1,293 |
| 2021-06-30 | 2,593 | 2,593 | 2,543 | 2,550 | 32,700 | 1,275 |
| 2021-06-29 | 2,560 | 2,618 | 2,537 | 2,575 | 61,200 | 1,287.50 |
| 2021-06-28 | 2,539 | 2,552 | 2,495 | 2,522 | 36,900 | 1,261 |
| 2021-06-25 | 2,473 | 2,538 | 2,438 | 2,536 | 78,400 | 1,268 |
| 2021-06-24 | 2,353 | 2,480 | 2,310 | 2,452 | 66,500 | 1,226 |
| 2021-06-23 | 2,330 | 2,372 | 2,306 | 2,353 | 64,300 | 1,176.50 |
| 2021-06-22 | 2,239 | 2,336 | 2,216 | 2,320 | 79,300 | 1,160 |
| 2021-06-21 | 2,176 | 2,210 | 2,161 | 2,165 | 43,000 | 1,082.50 |
| 2021-06-18 | 2,213 | 2,243 | 2,189 | 2,190 | 21,000 | 1,095 |
| 2021-06-17 | 2,262 | 2,280 | 2,217 | 2,221 | 20,300 | 1,110.50 |
| 2021-06-16 | 2,289 | 2,289 | 2,257 | 2,265 | 17,500 | 1,132.50 |
| 2021-06-15 | 2,288 | 2,306 | 2,261 | 2,290 | 16,300 | 1,145 |
| 2021-06-14 | 2,282 | 2,309 | 2,278 | 2,284 | 14,500 | 1,142 |
| 2021-06-11 | 2,266 | 2,286 | 2,261 | 2,275 | 20,600 | 1,137.50 |
| 2021-06-10 | 2,255 | 2,294 | 2,230 | 2,266 | 29,700 | 1,133 |
| 2021-06-09 | 2,241 | 2,260 | 2,233 | 2,247 | 17,800 | 1,123.50 |
| 2021-06-08 | 2,225 | 2,274 | 2,225 | 2,248 | 21,400 | 1,124 |
| 2021-06-07 | 2,221 | 2,254 | 2,221 | 2,226 | 22,600 | 1,113 |
| 2021-06-04 | 2,208 | 2,230 | 2,168 | 2,219 | 39,800 | 1,109.50 |
| 2021-06-03 | 2,230 | 2,244 | 2,216 | 2,216 | 20,500 | 1,108 |
| 2021-06-02 | 2,250 | 2,268 | 2,230 | 2,245 | 23,400 | 1,122.50 |
| 2021-06-01 | 2,233 | 2,252 | 2,205 | 2,252 | 30,400 | 1,126 |
| 2021-05-31 | 2,283 | 2,285 | 2,250 | 2,255 | 21,700 | 1,127.50 |
| 2021-05-28 | 2,308 | 2,335 | 2,283 | 2,296 | 24,600 | 1,148 |
| 2021-05-27 | 2,327 | 2,327 | 2,280 | 2,307 | 22,700 | 1,153.50 |
| 2021-05-26 | 2,378 | 2,378 | 2,335 | 2,339 | 17,700 | 1,169.50 |
| 2021-05-25 | 2,390 | 2,406 | 2,359 | 2,378 | 20,500 | 1,189 |
| 2021-05-24 | 2,392 | 2,416 | 2,366 | 2,395 | 22,600 | 1,197.50 |
| 2021-05-21 | 2,366 | 2,442 | 2,359 | 2,418 | 44,700 | 1,209 |
| 2021-05-20 | 2,320 | 2,367 | 2,303 | 2,346 | 21,800 | 1,173 |
| 2021-05-19 | 2,265 | 2,310 | 2,259 | 2,293 | 29,000 | 1,146.50 |
| 2021-05-18 | 2,296 | 2,305 | 2,260 | 2,265 | 29,600 | 1,132.50 |
| 2021-05-17 | 2,350 | 2,362 | 2,255 | 2,281 | 36,200 | 1,140.50 |
| 2021-05-14 | 2,287 | 2,360 | 2,273 | 2,340 | 38,700 | 1,170 |
| 2021-05-13 | 2,436 | 2,436 | 2,220 | 2,227 | 126,300 | 1,113.50 |
| 2021-05-12 | 2,544 | 2,578 | 2,449 | 2,476 | 70,100 | 1,238 |
| 2021-05-11 | 2,480 | 2,517 | 2,448 | 2,458 | 46,200 | 1,229 |
| 2021-05-10 | 2,511 | 2,567 | 2,486 | 2,511 | 29,600 | 1,255.50 |
| 2021-05-07 | 2,502 | 2,547 | 2,485 | 2,485 | 25,300 | 1,242.50 |
| 2021-05-06 | 2,478 | 2,507 | 2,445 | 2,490 | 35,200 | 1,245 |
| 2021-04-30 | 2,457 | 2,521 | 2,457 | 2,478 | 33,700 | 1,239 |
| 2021-04-28 | 2,528 | 2,530 | 2,456 | 2,456 | 40,300 | 1,228 |
| 2021-04-27 | 2,546 | 2,580 | 2,526 | 2,548 | 28,000 | 1,274 |
| 2021-04-26 | 2,632 | 2,632 | 2,546 | 2,546 | 29,100 | 1,273 |
| 2021-04-23 | 2,588 | 2,643 | 2,565 | 2,600 | 31,700 | 1,300 |
| 2021-04-22 | 2,609 | 2,637 | 2,569 | 2,589 | 27,700 | 1,294.50 |
| 2021-04-21 | 2,620 | 2,667 | 2,558 | 2,559 | 44,900 | 1,279.50 |
| 2021-04-20 | 2,645 | 2,694 | 2,624 | 2,653 | 32,900 | 1,326.50 |
| 2021-04-19 | 2,716 | 2,716 | 2,670 | 2,687 | 27,900 | 1,343.50 |
| 2021-04-16 | 2,670 | 2,749 | 2,659 | 2,716 | 38,100 | 1,358 |
| 2021-04-15 | 2,727 | 2,727 | 2,636 | 2,638 | 32,300 | 1,319 |
| 2021-04-14 | 2,749 | 2,820 | 2,716 | 2,728 | 35,000 | 1,364 |
| 2021-04-13 | 2,716 | 2,766 | 2,706 | 2,723 | 28,000 | 1,361.50 |
| 2021-04-12 | 2,745 | 2,774 | 2,678 | 2,694 | 23,200 | 1,347 |
| 2021-04-09 | 2,674 | 2,724 | 2,670 | 2,716 | 35,200 | 1,358 |
| 2021-04-08 | 2,676 | 2,704 | 2,632 | 2,647 | 33,900 | 1,323.50 |
| 2021-04-07 | 2,605 | 2,666 | 2,605 | 2,652 | 26,900 | 1,326 |
| 2021-04-06 | 2,645 | 2,721 | 2,612 | 2,624 | 39,000 | 1,312 |
| 2021-04-05 | 2,633 | 2,647 | 2,594 | 2,639 | 32,600 | 1,319.50 |
| 2021-04-02 | 2,630 | 2,662 | 2,616 | 2,623 | 31,400 | 1,311.50 |
| 2021-04-01 | 2,542 | 2,624 | 2,527 | 2,612 | 58,200 | 1,306 |
| 2021-03-31 | 2,536 | 2,581 | 2,504 | 2,508 | 73,200 | 1,254 |
| 2021-03-30 | 2,638 | 2,638 | 2,541 | 2,572 | 88,900 | 1,286 |
| 2021-03-29 | 2,745 | 2,766 | 2,640 | 2,660 | 97,800 | 1,330 |
| 2021-03-26 | 2,760 | 2,795 | 2,732 | 2,757 | 76,600 | 1,378.50 |
| 2021-03-25 | 2,671 | 2,777 | 2,671 | 2,765 | 40,500 | 1,382.50 |
| 2021-03-24 | 2,755 | 2,821 | 2,698 | 2,704 | 82,600 | 1,352 |
| 2021-03-23 | 2,844 | 2,875 | 2,784 | 2,791 | 57,100 | 1,395.50 |
| 2021-03-22 | 2,820 | 2,864 | 2,796 | 2,807 | 80,000 | 1,403.50 |
| 2021-03-19 | 2,720 | 2,820 | 2,720 | 2,820 | 110,200 | 1,410 |
| 2021-03-18 | 2,740 | 2,795 | 2,720 | 2,756 | 62,100 | 1,378 |
| 2021-03-17 | 2,720 | 2,745 | 2,690 | 2,737 | 59,400 | 1,368.50 |
| 2021-03-16 | 2,634 | 2,711 | 2,634 | 2,706 | 53,200 | 1,353 |
| 2021-03-15 | 2,650 | 2,650 | 2,565 | 2,634 | 85,000 | 1,317 |
| 2021-03-12 | 2,584 | 2,610 | 2,562 | 2,610 | 42,700 | 1,305 |
| 2021-03-11 | 2,476 | 2,563 | 2,461 | 2,550 | 40,400 | 1,275 |
| 2021-03-10 | 2,474 | 2,544 | 2,448 | 2,495 | 48,600 | 1,247.50 |
| 2021-03-09 | 2,390 | 2,470 | 2,354 | 2,457 | 59,500 | 1,228.50 |
| 2021-03-08 | 2,418 | 2,441 | 2,362 | 2,390 | 64,500 | 1,195 |
| 2021-03-05 | 2,400 | 2,400 | 2,271 | 2,337 | 76,900 | 1,168.50 |
| 2021-03-04 | 2,385 | 2,433 | 2,360 | 2,416 | 56,500 | 1,208 |
| 2021-03-03 | 2,408 | 2,481 | 2,374 | 2,397 | 42,000 | 1,198.50 |
| 2021-03-02 | 2,410 | 2,440 | 2,369 | 2,406 | 35,500 | 1,203 |
| 2021-03-01 | 2,359 | 2,395 | 2,332 | 2,387 | 33,200 | 1,193.50 |
| 2021-02-26 | 2,308 | 2,373 | 2,293 | 2,336 | 43,500 | 1,168 |
| 2021-02-25 | 2,407 | 2,441 | 2,366 | 2,381 | 39,400 | 1,190.50 |
| 2021-02-24 | 2,490 | 2,490 | 2,364 | 2,378 | 52,400 | 1,189 |
| 2021-02-22 | 2,550 | 2,550 | 2,433 | 2,498 | 50,100 | 1,249 |
| 2021-02-19 | 2,612 | 2,612 | 2,492 | 2,500 | 74,500 | 1,250 |
| 2021-02-18 | 2,710 | 2,710 | 2,611 | 2,612 | 60,500 | 1,306 |
| 2021-02-17 | 2,824 | 2,843 | 2,713 | 2,713 | 60,200 | 1,356.50 |
| 2021-02-16 | 2,796 | 2,836 | 2,778 | 2,812 | 82,600 | 1,406 |
| 2021-02-15 | 2,733 | 2,785 | 2,698 | 2,768 | 63,500 | 1,384 |
| 2021-02-12 | 2,744 | 2,757 | 2,658 | 2,689 | 71,000 | 1,344.50 |
| 2021-02-10 | 2,755 | 2,805 | 2,750 | 2,766 | 42,600 | 1,383 |
| 2021-02-09 | 2,699 | 2,766 | 2,685 | 2,763 | 54,100 | 1,381.50 |
| 2021-02-08 | 2,683 | 2,720 | 2,650 | 2,694 | 48,700 | 1,347 |
| 2021-02-05 | 2,690 | 2,690 | 2,626 | 2,656 | 68,800 | 1,328 |
| 2021-02-04 | 2,694 | 2,710 | 2,653 | 2,687 | 88,400 | 1,343.50 |
| 2021-02-03 | 2,731 | 2,746 | 2,670 | 2,700 | 127,400 | 1,350 |
| 2021-02-02 | 2,724 | 2,788 | 2,719 | 2,778 | 119,100 | 1,389 |
| 2021-02-01 | 2,616 | 2,695 | 2,580 | 2,674 | 51,000 | 1,337 |
| 2021-01-29 | 2,707 | 2,719 | 2,610 | 2,625 | 94,500 | 1,312.50 |
| 2021-01-28 | 2,670 | 2,763 | 2,661 | 2,707 | 111,900 | 1,353.50 |
| 2021-01-27 | 2,868 | 2,868 | 2,760 | 2,760 | 132,100 | 1,380 |
| 2021-01-26 | 2,814 | 2,867 | 2,801 | 2,850 | 79,300 | 1,425 |
| 2021-01-25 | 2,826 | 2,845 | 2,759 | 2,814 | 55,100 | 1,407 |
| 2021-01-22 | 2,740 | 2,816 | 2,731 | 2,794 | 58,400 | 1,397 |
| 2021-01-21 | 2,688 | 2,774 | 2,688 | 2,769 | 53,400 | 1,384.50 |
| 2021-01-20 | 2,703 | 2,703 | 2,654 | 2,688 | 52,500 | 1,344 |
| 2021-01-19 | 2,703 | 2,730 | 2,670 | 2,722 | 61,300 | 1,361 |
| 2021-01-18 | 2,697 | 2,739 | 2,621 | 2,739 | 60,600 | 1,369.50 |
| 2021-01-15 | 2,772 | 2,776 | 2,632 | 2,674 | 114,400 | 1,337 |
| 2021-01-14 | 2,870 | 2,870 | 2,771 | 2,782 | 78,600 | 1,391 |
| 2021-01-13 | 2,788 | 2,902 | 2,770 | 2,876 | 55,400 | 1,438 |
| 2021-01-12 | 2,805 | 2,834 | 2,785 | 2,788 | 34,100 | 1,394 |
| 2021-01-08 | 2,810 | 2,842 | 2,771 | 2,831 | 51,400 | 1,415.50 |
| 2021-01-07 | 2,796 | 2,837 | 2,764 | 2,827 | 37,900 | 1,413.50 |
| 2021-01-06 | 2,836 | 2,875 | 2,780 | 2,813 | 61,500 | 1,406.50 |
| 2021-01-05 | 2,830 | 2,923 | 2,825 | 2,852 | 66,600 | 1,426 |
| 2021-01-04 | 2,793 | 2,855 | 2,741 | 2,822 | 46,600 | 1,411 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株
