3374 内外テック(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 | 3,890 | 3,915 | 3,780 | 3,905 | 85,700 | 3,905 |
| 2021-12-29 | 3,990 | 4,020 | 3,815 | 3,925 | 123,300 | 3,925 |
| 2021-12-28 | 3,690 | 3,930 | 3,690 | 3,930 | 199,300 | 3,930 |
| 2021-12-27 | 3,685 | 3,685 | 3,595 | 3,650 | 39,600 | 3,650 |
| 2021-12-24 | 3,650 | 3,730 | 3,640 | 3,660 | 56,400 | 3,660 |
| 2021-12-23 | 3,505 | 3,650 | 3,495 | 3,630 | 58,700 | 3,630 |
| 2021-12-22 | 3,465 | 3,540 | 3,465 | 3,470 | 45,700 | 3,470 |
| 2021-12-21 | 3,430 | 3,455 | 3,265 | 3,445 | 54,100 | 3,445 |
| 2021-12-20 | 3,480 | 3,520 | 3,360 | 3,360 | 53,100 | 3,360 |
| 2021-12-17 | 3,590 | 3,625 | 3,480 | 3,520 | 118,400 | 3,520 |
| 2021-12-16 | 3,720 | 3,820 | 3,680 | 3,710 | 131,100 | 3,710 |
| 2021-12-15 | 3,375 | 3,610 | 3,375 | 3,590 | 83,800 | 3,590 |
| 2021-12-14 | 3,395 | 3,435 | 3,365 | 3,385 | 27,900 | 3,385 |
| 2021-12-13 | 3,475 | 3,515 | 3,390 | 3,455 | 44,200 | 3,455 |
| 2021-12-10 | 3,510 | 3,525 | 3,425 | 3,455 | 40,000 | 3,455 |
| 2021-12-09 | 3,605 | 3,640 | 3,550 | 3,580 | 34,300 | 3,580 |
| 2021-12-08 | 3,650 | 3,680 | 3,595 | 3,600 | 76,900 | 3,600 |
| 2021-12-07 | 3,420 | 3,550 | 3,415 | 3,530 | 66,100 | 3,530 |
| 2021-12-06 | 3,390 | 3,410 | 3,295 | 3,365 | 48,900 | 3,365 |
| 2021-12-03 | 3,320 | 3,410 | 3,240 | 3,410 | 60,800 | 3,410 |
| 2021-12-02 | 3,345 | 3,405 | 3,240 | 3,245 | 51,800 | 3,245 |
| 2021-12-01 | 3,285 | 3,350 | 3,145 | 3,345 | 63,600 | 3,345 |
| 2021-11-30 | 3,240 | 3,385 | 3,205 | 3,275 | 93,600 | 3,275 |
| 2021-11-29 | 3,160 | 3,300 | 3,120 | 3,135 | 70,300 | 3,135 |
| 2021-11-26 | 3,350 | 3,350 | 3,185 | 3,210 | 62,500 | 3,210 |
| 2021-11-25 | 3,390 | 3,515 | 3,305 | 3,350 | 59,400 | 3,350 |
| 2021-11-24 | 3,500 | 3,510 | 3,400 | 3,425 | 67,500 | 3,425 |
| 2021-11-22 | 3,670 | 3,670 | 3,540 | 3,605 | 78,100 | 3,605 |
| 2021-11-19 | 3,720 | 3,800 | 3,595 | 3,685 | 88,200 | 3,685 |
| 2021-11-18 | 3,715 | 3,740 | 3,600 | 3,675 | 74,400 | 3,675 |
| 2021-11-17 | 3,625 | 3,800 | 3,605 | 3,750 | 142,200 | 3,750 |
| 2021-11-16 | 3,600 | 3,660 | 3,440 | 3,555 | 168,500 | 3,555 |
| 2021-11-15 | 3,285 | 3,490 | 3,230 | 3,490 | 304,900 | 3,490 |
| 2021-11-12 | 2,938 | 2,986 | 2,927 | 2,986 | 54,300 | 2,986 |
| 2021-11-11 | 2,893 | 2,938 | 2,846 | 2,936 | 24,700 | 2,936 |
| 2021-11-10 | 2,853 | 2,926 | 2,822 | 2,891 | 20,800 | 2,891 |
| 2021-11-09 | 2,898 | 2,944 | 2,872 | 2,903 | 26,100 | 2,903 |
| 2021-11-08 | 2,995 | 2,995 | 2,886 | 2,897 | 21,700 | 2,897 |
| 2021-11-05 | 3,060 | 3,070 | 2,954 | 2,995 | 30,600 | 2,995 |
| 2021-11-04 | 2,983 | 3,040 | 2,983 | 3,030 | 40,600 | 3,030 |
| 2021-11-02 | 2,947 | 2,980 | 2,920 | 2,941 | 27,800 | 2,941 |
| 2021-11-01 | 2,939 | 2,939 | 2,883 | 2,937 | 29,400 | 2,937 |
| 2021-10-29 | 2,895 | 2,916 | 2,869 | 2,881 | 27,300 | 2,881 |
| 2021-10-28 | 2,774 | 2,878 | 2,774 | 2,869 | 21,400 | 2,869 |
| 2021-10-27 | 2,820 | 2,858 | 2,765 | 2,803 | 21,500 | 2,803 |
| 2021-10-26 | 2,836 | 2,894 | 2,836 | 2,870 | 12,900 | 2,870 |
| 2021-10-25 | 2,883 | 2,883 | 2,787 | 2,836 | 26,200 | 2,836 |
| 2021-10-22 | 2,820 | 2,950 | 2,820 | 2,933 | 55,600 | 2,933 |
| 2021-10-21 | 2,869 | 2,890 | 2,802 | 2,827 | 32,400 | 2,827 |
| 2021-10-20 | 2,979 | 2,994 | 2,879 | 2,890 | 34,800 | 2,890 |
| 2021-10-19 | 2,903 | 2,969 | 2,890 | 2,929 | 26,600 | 2,929 |
| 2021-10-18 | 2,947 | 2,954 | 2,873 | 2,897 | 43,300 | 2,897 |
| 2021-10-15 | 2,770 | 2,872 | 2,770 | 2,872 | 74,200 | 2,872 |
| 2021-10-14 | 2,629 | 2,733 | 2,629 | 2,726 | 29,400 | 2,726 |
| 2021-10-13 | 2,701 | 2,701 | 2,628 | 2,654 | 36,400 | 2,654 |
| 2021-10-12 | 2,752 | 2,756 | 2,702 | 2,728 | 18,300 | 2,728 |
| 2021-10-11 | 2,741 | 2,775 | 2,669 | 2,737 | 22,400 | 2,737 |
| 2021-10-08 | 2,695 | 2,772 | 2,695 | 2,741 | 42,100 | 2,741 |
| 2021-10-07 | 2,643 | 2,742 | 2,616 | 2,681 | 46,200 | 2,681 |
| 2021-10-06 | 2,655 | 2,740 | 2,562 | 2,602 | 71,400 | 2,602 |
| 2021-10-05 | 2,567 | 2,655 | 2,530 | 2,625 | 94,700 | 2,625 |
| 2021-10-04 | 2,782 | 2,782 | 2,625 | 2,645 | 67,200 | 2,645 |
| 2021-10-01 | 2,771 | 2,853 | 2,750 | 2,763 | 40,400 | 2,763 |
| 2021-09-30 | 2,900 | 2,900 | 2,770 | 2,821 | 51,900 | 2,821 |
| 2021-09-29 | 2,856 | 2,949 | 2,855 | 2,902 | 35,000 | 2,902 |
| 2021-09-28 | 2,982 | 2,985 | 2,915 | 2,956 | 55,800 | 2,956 |
| 2021-09-27 | 3,085 | 3,095 | 2,976 | 2,996 | 43,400 | 2,996 |
| 2021-09-24 | 3,080 | 3,115 | 3,025 | 3,060 | 79,500 | 3,060 |
| 2021-09-22 | 2,913 | 2,969 | 2,876 | 2,956 | 53,300 | 2,956 |
| 2021-09-21 | 2,880 | 2,973 | 2,878 | 2,918 | 66,700 | 2,918 |
| 2021-09-17 | 2,931 | 3,050 | 2,931 | 2,978 | 60,600 | 2,978 |
| 2021-09-16 | 3,035 | 3,055 | 2,862 | 2,930 | 107,800 | 2,930 |
| 2021-09-15 | 3,045 | 3,065 | 2,970 | 3,035 | 47,900 | 3,035 |
| 2021-09-14 | 3,120 | 3,120 | 3,025 | 3,075 | 74,600 | 3,075 |
| 2021-09-13 | 3,050 | 3,100 | 2,995 | 3,075 | 94,800 | 3,075 |
| 2021-09-10 | 2,889 | 3,050 | 2,876 | 3,030 | 113,600 | 3,030 |
| 2021-09-09 | 2,900 | 2,914 | 2,828 | 2,872 | 44,000 | 2,872 |
| 2021-09-08 | 2,837 | 2,911 | 2,782 | 2,911 | 54,600 | 2,911 |
| 2021-09-07 | 2,980 | 2,980 | 2,835 | 2,860 | 94,600 | 2,860 |
| 2021-09-06 | 2,851 | 2,924 | 2,816 | 2,910 | 102,800 | 2,910 |
| 2021-09-03 | 2,783 | 2,828 | 2,759 | 2,823 | 82,900 | 2,823 |
| 2021-09-02 | 2,767 | 2,806 | 2,737 | 2,776 | 26,900 | 2,776 |
| 2021-09-01 | 2,770 | 2,778 | 2,715 | 2,764 | 32,200 | 2,764 |
| 2021-08-31 | 2,740 | 2,789 | 2,701 | 2,752 | 46,500 | 2,752 |
| 2021-08-30 | 2,728 | 2,740 | 2,687 | 2,731 | 41,800 | 2,731 |
| 2021-08-27 | 2,651 | 2,657 | 2,613 | 2,628 | 13,200 | 2,628 |
| 2021-08-26 | 2,615 | 2,688 | 2,600 | 2,660 | 29,100 | 2,660 |
| 2021-08-25 | 2,645 | 2,674 | 2,573 | 2,594 | 33,200 | 2,594 |
| 2021-08-24 | 2,599 | 2,655 | 2,575 | 2,646 | 49,200 | 2,646 |
| 2021-08-23 | 2,549 | 2,578 | 2,481 | 2,572 | 79,700 | 2,572 |
| 2021-08-20 | 2,616 | 2,638 | 2,525 | 2,540 | 108,100 | 2,540 |
| 2021-08-19 | 2,715 | 2,753 | 2,643 | 2,643 | 58,200 | 2,643 |
| 2021-08-18 | 2,730 | 2,766 | 2,650 | 2,715 | 114,700 | 2,715 |
| 2021-08-17 | 2,875 | 2,910 | 2,762 | 2,763 | 67,100 | 2,763 |
| 2021-08-16 | 2,900 | 2,926 | 2,816 | 2,836 | 67,700 | 2,836 |
| 2021-08-13 | 2,790 | 2,966 | 2,790 | 2,920 | 133,600 | 2,920 |
| 2021-08-12 | 2,906 | 2,940 | 2,769 | 2,808 | 341,000 | 2,808 |
| 2021-08-11 | 3,490 | 3,490 | 3,290 | 3,345 | 69,900 | 3,345 |
| 2021-08-10 | 3,255 | 3,390 | 3,230 | 3,390 | 27,700 | 3,390 |
| 2021-08-06 | 3,370 | 3,370 | 3,210 | 3,250 | 46,800 | 3,250 |
| 2021-08-05 | 3,295 | 3,415 | 3,295 | 3,380 | 24,300 | 3,380 |
| 2021-08-04 | 3,395 | 3,430 | 3,315 | 3,330 | 29,000 | 3,330 |
| 2021-08-03 | 3,300 | 3,385 | 3,295 | 3,385 | 26,800 | 3,385 |
| 2021-08-02 | 3,335 | 3,370 | 3,280 | 3,320 | 23,700 | 3,320 |
| 2021-07-30 | 3,350 | 3,350 | 3,265 | 3,285 | 34,500 | 3,285 |
| 2021-07-29 | 3,290 | 3,365 | 3,260 | 3,350 | 40,500 | 3,350 |
| 2021-07-28 | 3,340 | 3,340 | 3,230 | 3,250 | 46,700 | 3,250 |
| 2021-07-27 | 3,460 | 3,460 | 3,355 | 3,380 | 29,500 | 3,380 |
| 2021-07-26 | 3,460 | 3,485 | 3,425 | 3,440 | 22,600 | 3,440 |
| 2021-07-21 | 3,430 | 3,450 | 3,340 | 3,380 | 42,800 | 3,380 |
| 2021-07-20 | 3,365 | 3,520 | 3,350 | 3,380 | 79,400 | 3,380 |
| 2021-07-19 | 3,400 | 3,465 | 3,335 | 3,365 | 68,300 | 3,365 |
| 2021-07-16 | 3,500 | 3,545 | 3,440 | 3,520 | 36,000 | 3,520 |
| 2021-07-15 | 3,605 | 3,605 | 3,500 | 3,545 | 36,200 | 3,545 |
| 2021-07-14 | 3,610 | 3,665 | 3,575 | 3,605 | 20,000 | 3,605 |
| 2021-07-13 | 3,590 | 3,700 | 3,540 | 3,625 | 53,300 | 3,625 |
| 2021-07-12 | 3,650 | 3,670 | 3,535 | 3,550 | 60,300 | 3,550 |
| 2021-07-09 | 3,420 | 3,580 | 3,420 | 3,580 | 58,900 | 3,580 |
| 2021-07-08 | 3,510 | 3,530 | 3,440 | 3,510 | 59,900 | 3,510 |
| 2021-07-07 | 3,515 | 3,605 | 3,500 | 3,540 | 34,600 | 3,540 |
| 2021-07-06 | 3,565 | 3,620 | 3,505 | 3,585 | 37,200 | 3,585 |
| 2021-07-05 | 3,530 | 3,640 | 3,480 | 3,560 | 71,000 | 3,560 |
| 2021-07-02 | 3,485 | 3,530 | 3,370 | 3,495 | 145,300 | 3,495 |
| 2021-07-01 | 3,745 | 3,760 | 3,505 | 3,515 | 161,800 | 3,515 |
| 2021-06-30 | 3,720 | 3,800 | 3,720 | 3,780 | 41,700 | 3,780 |
| 2021-06-29 | 3,875 | 3,890 | 3,685 | 3,760 | 85,500 | 3,760 |
| 2021-06-28 | 3,775 | 3,900 | 3,750 | 3,840 | 96,600 | 3,840 |
| 2021-06-25 | 3,780 | 3,780 | 3,590 | 3,705 | 103,500 | 3,705 |
| 2021-06-24 | 3,780 | 3,825 | 3,675 | 3,695 | 84,600 | 3,695 |
| 2021-06-23 | 3,955 | 3,970 | 3,690 | 3,775 | 173,000 | 3,775 |
| 2021-06-22 | 4,015 | 4,040 | 3,900 | 4,000 | 77,800 | 4,000 |
| 2021-06-21 | 3,855 | 4,070 | 3,825 | 3,985 | 128,200 | 3,985 |
| 2021-06-18 | 4,190 | 4,235 | 3,975 | 3,975 | 169,300 | 3,975 |
| 2021-06-17 | 3,950 | 4,200 | 3,870 | 4,200 | 191,000 | 4,200 |
| 2021-06-16 | 3,950 | 3,965 | 3,840 | 3,920 | 130,800 | 3,920 |
| 2021-06-15 | 3,935 | 3,945 | 3,835 | 3,940 | 64,100 | 3,940 |
| 2021-06-14 | 3,865 | 3,955 | 3,750 | 3,920 | 89,000 | 3,920 |
| 2021-06-11 | 3,890 | 4,010 | 3,705 | 3,870 | 160,300 | 3,870 |
| 2021-06-10 | 3,640 | 3,920 | 3,640 | 3,890 | 174,200 | 3,890 |
| 2021-06-09 | 3,715 | 3,715 | 3,505 | 3,600 | 84,700 | 3,600 |
| 2021-06-08 | 3,815 | 3,820 | 3,600 | 3,645 | 130,600 | 3,645 |
| 2021-06-07 | 3,800 | 3,930 | 3,720 | 3,795 | 185,300 | 3,795 |
| 2021-06-04 | 3,575 | 3,765 | 3,475 | 3,685 | 152,000 | 3,685 |
| 2021-06-03 | 3,450 | 3,665 | 3,450 | 3,645 | 179,800 | 3,645 |
| 2021-06-02 | 3,230 | 3,365 | 3,160 | 3,345 | 105,500 | 3,345 |
| 2021-06-01 | 3,150 | 3,220 | 3,060 | 3,170 | 50,700 | 3,170 |
| 2021-05-31 | 3,120 | 3,235 | 3,060 | 3,110 | 99,500 | 3,110 |
| 2021-05-28 | 3,350 | 3,360 | 3,100 | 3,110 | 181,900 | 3,110 |
| 2021-05-27 | 3,260 | 3,425 | 3,250 | 3,370 | 138,100 | 3,370 |
| 2021-05-26 | 3,180 | 3,375 | 3,145 | 3,315 | 161,900 | 3,315 |
| 2021-05-25 | 3,040 | 3,185 | 3,005 | 3,180 | 124,700 | 3,180 |
| 2021-05-24 | 2,970 | 3,080 | 2,970 | 3,025 | 92,500 | 3,025 |
| 2021-05-21 | 2,980 | 3,015 | 2,920 | 2,964 | 72,400 | 2,964 |
| 2021-05-20 | 2,864 | 2,998 | 2,840 | 2,998 | 112,100 | 2,998 |
| 2021-05-19 | 2,769 | 2,864 | 2,745 | 2,848 | 53,900 | 2,848 |
| 2021-05-18 | 2,681 | 2,813 | 2,660 | 2,804 | 54,800 | 2,804 |
| 2021-05-17 | 2,881 | 2,881 | 2,670 | 2,674 | 131,500 | 2,674 |
| 2021-05-14 | 2,600 | 2,636 | 2,545 | 2,631 | 56,600 | 2,631 |
| 2021-05-13 | 2,600 | 2,626 | 2,480 | 2,547 | 96,000 | 2,547 |
| 2021-05-12 | 2,789 | 2,826 | 2,588 | 2,640 | 85,800 | 2,640 |
| 2021-05-11 | 2,840 | 2,846 | 2,771 | 2,789 | 51,500 | 2,789 |
| 2021-05-10 | 2,956 | 2,998 | 2,880 | 2,902 | 64,800 | 2,902 |
| 2021-05-07 | 2,801 | 3,015 | 2,801 | 2,971 | 120,200 | 2,971 |
| 2021-05-06 | 2,880 | 2,880 | 2,800 | 2,800 | 35,200 | 2,800 |
| 2021-04-30 | 2,900 | 2,900 | 2,826 | 2,826 | 35,000 | 2,826 |
| 2021-04-28 | 2,783 | 2,879 | 2,751 | 2,879 | 39,200 | 2,879 |
| 2021-04-27 | 2,900 | 2,920 | 2,826 | 2,833 | 62,500 | 2,833 |
| 2021-04-26 | 2,800 | 2,900 | 2,760 | 2,841 | 133,700 | 2,841 |
| 2021-04-23 | 2,644 | 2,735 | 2,640 | 2,706 | 30,100 | 2,706 |
| 2021-04-22 | 2,665 | 2,699 | 2,626 | 2,659 | 20,400 | 2,659 |
| 2021-04-21 | 2,635 | 2,664 | 2,583 | 2,615 | 31,100 | 2,615 |
| 2021-04-20 | 2,697 | 2,745 | 2,673 | 2,676 | 27,600 | 2,676 |
| 2021-04-19 | 2,641 | 2,764 | 2,628 | 2,747 | 33,900 | 2,747 |
| 2021-04-16 | 2,630 | 2,658 | 2,618 | 2,628 | 13,600 | 2,628 |
| 2021-04-15 | 2,619 | 2,632 | 2,588 | 2,607 | 14,700 | 2,607 |
| 2021-04-14 | 2,601 | 2,654 | 2,601 | 2,636 | 12,400 | 2,636 |
| 2021-04-13 | 2,588 | 2,643 | 2,585 | 2,636 | 15,400 | 2,636 |
| 2021-04-12 | 2,650 | 2,687 | 2,594 | 2,630 | 33,300 | 2,630 |
| 2021-04-09 | 2,726 | 2,736 | 2,668 | 2,674 | 32,200 | 2,674 |
| 2021-04-08 | 2,760 | 2,763 | 2,694 | 2,716 | 22,900 | 2,716 |
| 2021-04-07 | 2,648 | 2,768 | 2,648 | 2,757 | 31,900 | 2,757 |
| 2021-04-06 | 2,764 | 2,771 | 2,620 | 2,675 | 51,600 | 2,675 |
| 2021-04-05 | 2,826 | 2,843 | 2,753 | 2,753 | 65,300 | 2,753 |
| 2021-04-02 | 2,700 | 2,794 | 2,678 | 2,776 | 89,800 | 2,776 |
| 2021-04-01 | 2,596 | 2,686 | 2,579 | 2,648 | 56,400 | 2,648 |
| 2021-03-31 | 2,576 | 2,618 | 2,555 | 2,569 | 39,300 | 2,569 |
| 2021-03-30 | 2,500 | 2,582 | 2,500 | 2,570 | 35,000 | 2,570 |
| 2021-03-29 | 2,533 | 2,537 | 2,495 | 2,520 | 33,700 | 2,520 |
| 2021-03-26 | 2,445 | 2,483 | 2,425 | 2,480 | 14,200 | 2,480 |
| 2021-03-25 | 2,410 | 2,445 | 2,378 | 2,445 | 23,700 | 2,445 |
| 2021-03-24 | 2,440 | 2,445 | 2,359 | 2,410 | 32,400 | 2,410 |
| 2021-03-23 | 2,476 | 2,509 | 2,440 | 2,469 | 26,500 | 2,469 |
| 2021-03-22 | 2,478 | 2,506 | 2,441 | 2,479 | 29,100 | 2,479 |
| 2021-03-19 | 2,440 | 2,447 | 2,421 | 2,446 | 25,000 | 2,446 |
| 2021-03-18 | 2,450 | 2,525 | 2,450 | 2,490 | 25,200 | 2,490 |
| 2021-03-17 | 2,405 | 2,440 | 2,405 | 2,440 | 23,900 | 2,440 |
| 2021-03-16 | 2,432 | 2,460 | 2,406 | 2,418 | 30,300 | 2,418 |
| 2021-03-15 | 2,459 | 2,459 | 2,404 | 2,443 | 31,900 | 2,443 |
| 2021-03-12 | 2,427 | 2,487 | 2,420 | 2,459 | 44,200 | 2,459 |
| 2021-03-11 | 2,325 | 2,416 | 2,316 | 2,415 | 25,200 | 2,415 |
| 2021-03-10 | 2,302 | 2,356 | 2,296 | 2,337 | 21,000 | 2,337 |
| 2021-03-09 | 2,265 | 2,322 | 2,217 | 2,302 | 44,000 | 2,302 |
| 2021-03-08 | 2,305 | 2,340 | 2,270 | 2,270 | 22,700 | 2,270 |
| 2021-03-05 | 2,259 | 2,275 | 2,187 | 2,274 | 86,700 | 2,274 |
| 2021-03-04 | 2,311 | 2,327 | 2,253 | 2,299 | 44,600 | 2,299 |
| 2021-03-03 | 2,381 | 2,381 | 2,316 | 2,327 | 33,800 | 2,327 |
| 2021-03-02 | 2,417 | 2,445 | 2,370 | 2,393 | 29,900 | 2,393 |
| 2021-03-01 | 2,356 | 2,422 | 2,354 | 2,410 | 40,500 | 2,410 |
| 2021-02-26 | 2,328 | 2,382 | 2,302 | 2,331 | 59,500 | 2,331 |
| 2021-02-25 | 2,418 | 2,457 | 2,392 | 2,418 | 47,700 | 2,418 |
| 2021-02-24 | 2,480 | 2,484 | 2,363 | 2,371 | 82,000 | 2,371 |
| 2021-02-22 | 2,460 | 2,536 | 2,460 | 2,511 | 47,900 | 2,511 |
| 2021-02-19 | 2,423 | 2,487 | 2,419 | 2,447 | 41,900 | 2,447 |
| 2021-02-18 | 2,541 | 2,541 | 2,441 | 2,445 | 81,200 | 2,445 |
| 2021-02-17 | 2,501 | 2,575 | 2,493 | 2,541 | 120,900 | 2,541 |
| 2021-02-16 | 2,603 | 2,624 | 2,492 | 2,502 | 139,400 | 2,502 |
| 2021-02-15 | 2,750 | 2,750 | 2,552 | 2,602 | 150,700 | 2,602 |
| 2021-02-12 | 2,675 | 2,748 | 2,655 | 2,718 | 104,900 | 2,718 |
| 2021-02-10 | 2,695 | 2,695 | 2,641 | 2,647 | 24,800 | 2,647 |
| 2021-02-09 | 2,600 | 2,696 | 2,600 | 2,696 | 67,600 | 2,696 |
| 2021-02-08 | 2,671 | 2,671 | 2,590 | 2,623 | 70,500 | 2,623 |
| 2021-02-05 | 2,755 | 2,764 | 2,675 | 2,696 | 48,700 | 2,696 |
| 2021-02-04 | 2,758 | 2,789 | 2,720 | 2,755 | 40,600 | 2,755 |
| 2021-02-03 | 2,812 | 2,823 | 2,732 | 2,789 | 77,400 | 2,789 |
| 2021-02-02 | 2,687 | 2,789 | 2,637 | 2,778 | 115,800 | 2,778 |
| 2021-02-01 | 2,598 | 2,640 | 2,559 | 2,637 | 78,400 | 2,637 |
| 2021-01-29 | 2,761 | 2,815 | 2,593 | 2,603 | 166,300 | 2,603 |
| 2021-01-28 | 2,733 | 2,816 | 2,700 | 2,731 | 97,200 | 2,731 |
| 2021-01-27 | 2,876 | 2,895 | 2,783 | 2,806 | 103,700 | 2,806 |
| 2021-01-26 | 2,913 | 2,969 | 2,861 | 2,886 | 89,500 | 2,886 |
| 2021-01-25 | 2,913 | 2,945 | 2,865 | 2,945 | 73,400 | 2,945 |
| 2021-01-22 | 2,894 | 2,914 | 2,860 | 2,912 | 87,600 | 2,912 |
| 2021-01-21 | 2,915 | 2,938 | 2,860 | 2,890 | 104,600 | 2,890 |
| 2021-01-20 | 2,910 | 2,959 | 2,850 | 2,917 | 135,500 | 2,917 |
| 2021-01-19 | 2,910 | 3,010 | 2,840 | 2,885 | 188,700 | 2,885 |
| 2021-01-18 | 2,930 | 2,949 | 2,863 | 2,874 | 147,200 | 2,874 |
| 2021-01-15 | 3,115 | 3,155 | 2,915 | 3,000 | 235,600 | 3,000 |
| 2021-01-14 | 3,300 | 3,350 | 2,900 | 2,994 | 394,600 | 2,994 |
| 2021-01-13 | 2,859 | 3,115 | 2,838 | 3,115 | 343,600 | 3,115 |
| 2021-01-12 | 2,793 | 2,840 | 2,770 | 2,827 | 234,400 | 2,827 |
| 2021-01-08 | 2,506 | 2,620 | 2,506 | 2,593 | 37,700 | 2,593 |
| 2021-01-07 | 2,570 | 2,570 | 2,515 | 2,519 | 19,100 | 2,519 |
| 2021-01-06 | 2,607 | 2,637 | 2,511 | 2,540 | 22,500 | 2,540 |
| 2021-01-05 | 2,610 | 2,659 | 2,590 | 2,597 | 19,200 | 2,597 |
| 2021-01-04 | 2,590 | 2,632 | 2,555 | 2,632 | 41,200 | 2,632 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
