3479 (株)ティーケーピー 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 | 1,360 | 1,388 | 1,335 | 1,378 | 150,000 | 1,378 |
| 2021-12-29 | 1,330 | 1,390 | 1,329 | 1,379 | 272,700 | 1,379 |
| 2021-12-28 | 1,383 | 1,397 | 1,344 | 1,354 | 312,300 | 1,354 |
| 2021-12-27 | 1,410 | 1,412 | 1,364 | 1,370 | 234,700 | 1,370 |
| 2021-12-24 | 1,452 | 1,467 | 1,411 | 1,411 | 153,200 | 1,411 |
| 2021-12-23 | 1,464 | 1,476 | 1,440 | 1,459 | 105,200 | 1,459 |
| 2021-12-22 | 1,376 | 1,457 | 1,376 | 1,443 | 284,100 | 1,443 |
| 2021-12-21 | 1,345 | 1,396 | 1,345 | 1,369 | 224,300 | 1,369 |
| 2021-12-20 | 1,389 | 1,390 | 1,315 | 1,332 | 358,800 | 1,332 |
| 2021-12-17 | 1,448 | 1,448 | 1,406 | 1,420 | 194,800 | 1,420 |
| 2021-12-16 | 1,502 | 1,520 | 1,440 | 1,448 | 155,800 | 1,448 |
| 2021-12-15 | 1,421 | 1,486 | 1,416 | 1,472 | 163,500 | 1,472 |
| 2021-12-14 | 1,479 | 1,480 | 1,412 | 1,423 | 320,600 | 1,423 |
| 2021-12-13 | 1,552 | 1,572 | 1,490 | 1,490 | 167,800 | 1,490 |
| 2021-12-10 | 1,594 | 1,603 | 1,541 | 1,541 | 117,900 | 1,541 |
| 2021-12-09 | 1,591 | 1,635 | 1,591 | 1,602 | 107,200 | 1,602 |
| 2021-12-08 | 1,621 | 1,634 | 1,584 | 1,590 | 122,000 | 1,590 |
| 2021-12-07 | 1,550 | 1,617 | 1,550 | 1,616 | 209,100 | 1,616 |
| 2021-12-06 | 1,537 | 1,571 | 1,489 | 1,516 | 144,800 | 1,516 |
| 2021-12-03 | 1,526 | 1,567 | 1,512 | 1,560 | 173,500 | 1,560 |
| 2021-12-02 | 1,509 | 1,542 | 1,491 | 1,491 | 237,700 | 1,491 |
| 2021-12-01 | 1,482 | 1,537 | 1,447 | 1,525 | 226,500 | 1,525 |
| 2021-11-30 | 1,501 | 1,548 | 1,456 | 1,459 | 295,500 | 1,459 |
| 2021-11-29 | 1,465 | 1,526 | 1,461 | 1,472 | 393,300 | 1,472 |
| 2021-11-26 | 1,615 | 1,618 | 1,525 | 1,545 | 244,200 | 1,545 |
| 2021-11-25 | 1,583 | 1,625 | 1,561 | 1,615 | 235,100 | 1,615 |
| 2021-11-24 | 1,631 | 1,631 | 1,536 | 1,543 | 251,100 | 1,543 |
| 2021-11-22 | 1,650 | 1,655 | 1,593 | 1,628 | 175,800 | 1,628 |
| 2021-11-19 | 1,690 | 1,703 | 1,660 | 1,670 | 143,200 | 1,670 |
| 2021-11-18 | 1,751 | 1,751 | 1,690 | 1,710 | 179,500 | 1,710 |
| 2021-11-17 | 1,893 | 1,893 | 1,751 | 1,751 | 284,400 | 1,751 |
| 2021-11-16 | 1,870 | 1,917 | 1,869 | 1,891 | 258,000 | 1,891 |
| 2021-11-15 | 1,822 | 1,868 | 1,816 | 1,865 | 199,200 | 1,865 |
| 2021-11-12 | 1,763 | 1,802 | 1,756 | 1,786 | 163,100 | 1,786 |
| 2021-11-11 | 1,765 | 1,770 | 1,725 | 1,756 | 202,700 | 1,756 |
| 2021-11-10 | 1,859 | 1,866 | 1,778 | 1,780 | 246,400 | 1,780 |
| 2021-11-09 | 1,885 | 1,894 | 1,855 | 1,884 | 164,400 | 1,884 |
| 2021-11-08 | 1,875 | 1,937 | 1,863 | 1,915 | 296,700 | 1,915 |
| 2021-11-05 | 1,831 | 1,845 | 1,807 | 1,841 | 112,100 | 1,841 |
| 2021-11-04 | 1,895 | 1,903 | 1,827 | 1,841 | 150,700 | 1,841 |
| 2021-11-02 | 1,880 | 1,924 | 1,872 | 1,886 | 139,400 | 1,886 |
| 2021-11-01 | 1,847 | 1,898 | 1,842 | 1,897 | 154,500 | 1,897 |
| 2021-10-29 | 1,819 | 1,878 | 1,819 | 1,840 | 311,700 | 1,840 |
| 2021-10-28 | 1,850 | 1,858 | 1,788 | 1,803 | 379,400 | 1,803 |
| 2021-10-27 | 1,956 | 1,960 | 1,855 | 1,866 | 509,800 | 1,866 |
| 2021-10-26 | 1,916 | 2,012 | 1,896 | 1,974 | 493,200 | 1,974 |
| 2021-10-25 | 1,890 | 1,952 | 1,889 | 1,899 | 389,100 | 1,899 |
| 2021-10-22 | 1,887 | 1,895 | 1,846 | 1,863 | 352,700 | 1,863 |
| 2021-10-21 | 1,940 | 1,984 | 1,918 | 1,921 | 300,100 | 1,921 |
| 2021-10-20 | 1,856 | 1,966 | 1,836 | 1,932 | 382,000 | 1,932 |
| 2021-10-19 | 1,904 | 1,930 | 1,845 | 1,867 | 376,500 | 1,867 |
| 2021-10-18 | 1,950 | 2,005 | 1,920 | 1,941 | 496,100 | 1,941 |
| 2021-10-15 | 1,902 | 2,024 | 1,902 | 1,976 | 1,338,400 | 1,976 |
| 2021-10-14 | 1,792 | 1,900 | 1,750 | 1,867 | 1,554,900 | 1,867 |
| 2021-10-13 | 1,643 | 1,669 | 1,631 | 1,653 | 260,100 | 1,653 |
| 2021-10-12 | 1,711 | 1,735 | 1,637 | 1,660 | 439,200 | 1,660 |
| 2021-10-11 | 1,661 | 1,745 | 1,655 | 1,745 | 568,800 | 1,745 |
| 2021-10-08 | 1,646 | 1,682 | 1,634 | 1,655 | 506,000 | 1,655 |
| 2021-10-07 | 1,627 | 1,715 | 1,620 | 1,647 | 777,600 | 1,647 |
| 2021-10-06 | 1,880 | 1,915 | 1,759 | 1,772 | 335,000 | 1,772 |
| 2021-10-05 | 1,896 | 1,936 | 1,825 | 1,857 | 412,600 | 1,857 |
| 2021-10-04 | 1,895 | 2,010 | 1,881 | 1,934 | 763,700 | 1,934 |
| 2021-10-01 | 1,867 | 1,869 | 1,768 | 1,830 | 400,200 | 1,830 |
| 2021-09-30 | 1,899 | 1,977 | 1,868 | 1,892 | 568,900 | 1,892 |
| 2021-09-29 | 1,740 | 1,864 | 1,723 | 1,859 | 347,600 | 1,859 |
| 2021-09-28 | 1,829 | 1,834 | 1,729 | 1,786 | 265,900 | 1,786 |
| 2021-09-27 | 1,760 | 1,844 | 1,737 | 1,814 | 387,000 | 1,814 |
| 2021-09-24 | 1,729 | 1,769 | 1,716 | 1,747 | 222,800 | 1,747 |
| 2021-09-22 | 1,680 | 1,717 | 1,663 | 1,677 | 159,900 | 1,677 |
| 2021-09-21 | 1,638 | 1,692 | 1,613 | 1,673 | 129,400 | 1,673 |
| 2021-09-17 | 1,648 | 1,712 | 1,641 | 1,702 | 169,400 | 1,702 |
| 2021-09-16 | 1,720 | 1,729 | 1,603 | 1,649 | 309,700 | 1,649 |
| 2021-09-15 | 1,770 | 1,775 | 1,693 | 1,704 | 192,700 | 1,704 |
| 2021-09-14 | 1,761 | 1,803 | 1,720 | 1,801 | 229,600 | 1,801 |
| 2021-09-13 | 1,777 | 1,789 | 1,742 | 1,748 | 129,500 | 1,748 |
| 2021-09-10 | 1,772 | 1,784 | 1,737 | 1,780 | 166,000 | 1,780 |
| 2021-09-09 | 1,780 | 1,797 | 1,736 | 1,763 | 151,800 | 1,763 |
| 2021-09-08 | 1,764 | 1,825 | 1,739 | 1,797 | 233,800 | 1,797 |
| 2021-09-07 | 1,745 | 1,764 | 1,710 | 1,758 | 124,300 | 1,758 |
| 2021-09-06 | 1,790 | 1,792 | 1,688 | 1,734 | 268,200 | 1,734 |
| 2021-09-03 | 1,698 | 1,781 | 1,698 | 1,759 | 310,800 | 1,759 |
| 2021-09-02 | 1,741 | 1,759 | 1,637 | 1,683 | 341,900 | 1,683 |
| 2021-09-01 | 1,755 | 1,801 | 1,748 | 1,763 | 310,400 | 1,763 |
| 2021-08-31 | 1,692 | 1,775 | 1,692 | 1,763 | 257,100 | 1,763 |
| 2021-08-30 | 1,670 | 1,718 | 1,649 | 1,696 | 326,600 | 1,696 |
| 2021-08-27 | 1,592 | 1,661 | 1,588 | 1,655 | 284,500 | 1,655 |
| 2021-08-26 | 1,555 | 1,599 | 1,540 | 1,599 | 162,400 | 1,599 |
| 2021-08-25 | 1,524 | 1,569 | 1,519 | 1,549 | 188,500 | 1,549 |
| 2021-08-24 | 1,495 | 1,549 | 1,490 | 1,529 | 244,000 | 1,529 |
| 2021-08-23 | 1,413 | 1,484 | 1,397 | 1,482 | 390,300 | 1,482 |
| 2021-08-20 | 1,429 | 1,460 | 1,386 | 1,401 | 279,100 | 1,401 |
| 2021-08-19 | 1,450 | 1,515 | 1,439 | 1,440 | 317,000 | 1,440 |
| 2021-08-18 | 1,475 | 1,490 | 1,385 | 1,472 | 550,300 | 1,472 |
| 2021-08-17 | 1,599 | 1,599 | 1,498 | 1,501 | 307,600 | 1,501 |
| 2021-08-16 | 1,682 | 1,691 | 1,600 | 1,612 | 199,900 | 1,612 |
| 2021-08-13 | 1,730 | 1,739 | 1,692 | 1,702 | 81,200 | 1,702 |
| 2021-08-12 | 1,762 | 1,762 | 1,714 | 1,723 | 119,000 | 1,723 |
| 2021-08-11 | 1,753 | 1,774 | 1,731 | 1,762 | 246,500 | 1,762 |
| 2021-08-10 | 1,661 | 1,769 | 1,656 | 1,763 | 301,600 | 1,763 |
| 2021-08-06 | 1,647 | 1,689 | 1,614 | 1,661 | 219,000 | 1,661 |
| 2021-08-05 | 1,657 | 1,728 | 1,640 | 1,675 | 226,100 | 1,675 |
| 2021-08-04 | 1,666 | 1,689 | 1,619 | 1,658 | 282,800 | 1,658 |
| 2021-08-03 | 1,708 | 1,745 | 1,665 | 1,666 | 272,000 | 1,666 |
| 2021-08-02 | 1,741 | 1,768 | 1,728 | 1,735 | 190,400 | 1,735 |
| 2021-07-30 | 1,710 | 1,764 | 1,707 | 1,740 | 255,500 | 1,740 |
| 2021-07-29 | 1,781 | 1,798 | 1,634 | 1,733 | 777,200 | 1,733 |
| 2021-07-28 | 1,831 | 1,834 | 1,732 | 1,741 | 530,200 | 1,741 |
| 2021-07-27 | 1,863 | 1,870 | 1,813 | 1,842 | 292,600 | 1,842 |
| 2021-07-26 | 1,912 | 1,912 | 1,800 | 1,851 | 421,100 | 1,851 |
| 2021-07-21 | 1,893 | 1,902 | 1,851 | 1,875 | 406,000 | 1,875 |
| 2021-07-20 | 1,830 | 1,893 | 1,815 | 1,867 | 567,800 | 1,867 |
| 2021-07-19 | 1,800 | 1,925 | 1,790 | 1,858 | 786,500 | 1,858 |
| 2021-07-16 | 1,726 | 1,855 | 1,720 | 1,826 | 827,700 | 1,826 |
| 2021-07-15 | 1,734 | 1,773 | 1,722 | 1,754 | 348,600 | 1,754 |
| 2021-07-14 | 1,762 | 1,766 | 1,719 | 1,737 | 399,600 | 1,737 |
| 2021-07-13 | 1,816 | 1,852 | 1,759 | 1,780 | 301,500 | 1,780 |
| 2021-07-12 | 1,858 | 1,858 | 1,816 | 1,826 | 205,100 | 1,826 |
| 2021-07-09 | 1,813 | 1,838 | 1,785 | 1,837 | 311,500 | 1,837 |
| 2021-07-08 | 1,899 | 1,899 | 1,820 | 1,839 | 596,600 | 1,839 |
| 2021-07-07 | 1,990 | 2,015 | 1,875 | 1,900 | 573,800 | 1,900 |
| 2021-07-06 | 2,029 | 2,038 | 1,989 | 2,030 | 183,000 | 2,030 |
| 2021-07-05 | 2,057 | 2,071 | 2,010 | 2,022 | 179,600 | 2,022 |
| 2021-07-02 | 2,045 | 2,063 | 2,011 | 2,040 | 226,100 | 2,040 |
| 2021-07-01 | 2,073 | 2,099 | 2,036 | 2,054 | 199,200 | 2,054 |
| 2021-06-30 | 2,110 | 2,116 | 2,067 | 2,083 | 279,700 | 2,083 |
| 2021-06-29 | 2,170 | 2,170 | 2,108 | 2,115 | 438,400 | 2,115 |
| 2021-06-28 | 2,186 | 2,207 | 2,156 | 2,191 | 262,800 | 2,191 |
| 2021-06-25 | 2,209 | 2,236 | 2,155 | 2,172 | 335,000 | 2,172 |
| 2021-06-24 | 2,266 | 2,266 | 2,171 | 2,182 | 292,100 | 2,182 |
| 2021-06-23 | 2,303 | 2,314 | 2,264 | 2,266 | 191,400 | 2,266 |
| 2021-06-22 | 2,299 | 2,358 | 2,274 | 2,314 | 238,300 | 2,314 |
| 2021-06-21 | 2,270 | 2,314 | 2,260 | 2,267 | 170,900 | 2,267 |
| 2021-06-18 | 2,330 | 2,355 | 2,313 | 2,320 | 174,700 | 2,320 |
| 2021-06-17 | 2,330 | 2,351 | 2,310 | 2,330 | 107,900 | 2,330 |
| 2021-06-16 | 2,393 | 2,400 | 2,334 | 2,341 | 158,800 | 2,341 |
| 2021-06-15 | 2,429 | 2,436 | 2,382 | 2,402 | 149,400 | 2,402 |
| 2021-06-14 | 2,450 | 2,467 | 2,408 | 2,429 | 145,000 | 2,429 |
| 2021-06-11 | 2,524 | 2,531 | 2,451 | 2,460 | 155,900 | 2,460 |
| 2021-06-10 | 2,565 | 2,612 | 2,535 | 2,541 | 127,900 | 2,541 |
| 2021-06-09 | 2,530 | 2,594 | 2,509 | 2,586 | 178,100 | 2,586 |
| 2021-06-08 | 2,525 | 2,532 | 2,454 | 2,504 | 189,800 | 2,504 |
| 2021-06-07 | 2,565 | 2,565 | 2,478 | 2,523 | 203,200 | 2,523 |
| 2021-06-04 | 2,585 | 2,632 | 2,538 | 2,566 | 202,600 | 2,566 |
| 2021-06-03 | 2,547 | 2,631 | 2,534 | 2,600 | 285,400 | 2,600 |
| 2021-06-02 | 2,575 | 2,639 | 2,543 | 2,572 | 398,100 | 2,572 |
| 2021-06-01 | 2,580 | 2,608 | 2,501 | 2,539 | 481,300 | 2,539 |
| 2021-05-31 | 2,500 | 2,572 | 2,486 | 2,538 | 411,300 | 2,538 |
| 2021-05-28 | 2,310 | 2,447 | 2,281 | 2,427 | 312,900 | 2,427 |
| 2021-05-27 | 2,323 | 2,324 | 2,253 | 2,270 | 188,100 | 2,270 |
| 2021-05-26 | 2,300 | 2,355 | 2,288 | 2,343 | 164,200 | 2,343 |
| 2021-05-25 | 2,375 | 2,400 | 2,302 | 2,325 | 186,600 | 2,325 |
| 2021-05-24 | 2,359 | 2,373 | 2,307 | 2,331 | 200,900 | 2,331 |
| 2021-05-21 | 2,391 | 2,415 | 2,353 | 2,376 | 203,900 | 2,376 |
| 2021-05-20 | 2,330 | 2,399 | 2,285 | 2,380 | 296,300 | 2,380 |
| 2021-05-19 | 2,261 | 2,343 | 2,235 | 2,330 | 235,800 | 2,330 |
| 2021-05-18 | 2,185 | 2,293 | 2,169 | 2,256 | 273,400 | 2,256 |
| 2021-05-17 | 2,258 | 2,282 | 2,163 | 2,165 | 243,300 | 2,165 |
| 2021-05-14 | 2,235 | 2,250 | 2,159 | 2,226 | 158,200 | 2,226 |
| 2021-05-13 | 2,220 | 2,253 | 2,163 | 2,199 | 179,800 | 2,199 |
| 2021-05-12 | 2,251 | 2,269 | 2,183 | 2,238 | 210,800 | 2,238 |
| 2021-05-11 | 2,302 | 2,315 | 2,215 | 2,228 | 276,400 | 2,228 |
| 2021-05-10 | 2,322 | 2,340 | 2,258 | 2,305 | 109,000 | 2,305 |
| 2021-05-07 | 2,272 | 2,323 | 2,222 | 2,309 | 235,500 | 2,309 |
| 2021-05-06 | 2,305 | 2,317 | 2,232 | 2,247 | 241,500 | 2,247 |
| 2021-04-30 | 2,250 | 2,303 | 2,227 | 2,262 | 140,200 | 2,262 |
| 2021-04-28 | 2,320 | 2,328 | 2,238 | 2,247 | 204,400 | 2,247 |
| 2021-04-27 | 2,379 | 2,379 | 2,305 | 2,326 | 260,600 | 2,326 |
| 2021-04-26 | 2,275 | 2,423 | 2,260 | 2,381 | 304,700 | 2,381 |
| 2021-04-23 | 2,242 | 2,305 | 2,200 | 2,297 | 296,300 | 2,297 |
| 2021-04-22 | 2,399 | 2,432 | 2,237 | 2,258 | 409,300 | 2,258 |
| 2021-04-21 | 2,532 | 2,537 | 2,399 | 2,404 | 271,100 | 2,404 |
| 2021-04-20 | 2,592 | 2,624 | 2,517 | 2,532 | 224,700 | 2,532 |
| 2021-04-19 | 2,587 | 2,669 | 2,577 | 2,602 | 201,900 | 2,602 |
| 2021-04-16 | 2,600 | 2,633 | 2,570 | 2,618 | 200,800 | 2,618 |
| 2021-04-15 | 2,604 | 2,658 | 2,505 | 2,612 | 357,400 | 2,612 |
| 2021-04-14 | 2,550 | 2,650 | 2,519 | 2,647 | 339,000 | 2,647 |
| 2021-04-13 | 2,482 | 2,515 | 2,443 | 2,506 | 128,100 | 2,506 |
| 2021-04-12 | 2,450 | 2,498 | 2,416 | 2,490 | 125,200 | 2,490 |
| 2021-04-09 | 2,470 | 2,499 | 2,433 | 2,468 | 135,800 | 2,468 |
| 2021-04-08 | 2,516 | 2,519 | 2,443 | 2,468 | 136,600 | 2,468 |
| 2021-04-07 | 2,503 | 2,560 | 2,460 | 2,547 | 159,500 | 2,547 |
| 2021-04-06 | 2,568 | 2,578 | 2,495 | 2,514 | 137,200 | 2,514 |
| 2021-04-05 | 2,604 | 2,619 | 2,566 | 2,575 | 84,800 | 2,575 |
| 2021-04-02 | 2,650 | 2,650 | 2,557 | 2,614 | 118,900 | 2,614 |
| 2021-04-01 | 2,590 | 2,639 | 2,550 | 2,622 | 117,400 | 2,622 |
| 2021-03-31 | 2,619 | 2,656 | 2,567 | 2,572 | 177,800 | 2,572 |
| 2021-03-30 | 2,624 | 2,703 | 2,583 | 2,636 | 242,600 | 2,636 |
| 2021-03-29 | 2,742 | 2,750 | 2,561 | 2,595 | 238,800 | 2,595 |
| 2021-03-26 | 2,775 | 2,779 | 2,713 | 2,718 | 102,300 | 2,718 |
| 2021-03-25 | 2,615 | 2,785 | 2,612 | 2,775 | 181,600 | 2,775 |
| 2021-03-24 | 2,854 | 2,870 | 2,630 | 2,665 | 255,300 | 2,665 |
| 2021-03-23 | 2,900 | 3,005 | 2,868 | 2,904 | 170,200 | 2,904 |
| 2021-03-22 | 2,877 | 2,931 | 2,810 | 2,927 | 123,500 | 2,927 |
| 2021-03-19 | 2,870 | 2,918 | 2,840 | 2,877 | 113,300 | 2,877 |
| 2021-03-18 | 2,881 | 2,918 | 2,825 | 2,897 | 202,600 | 2,897 |
| 2021-03-17 | 2,688 | 2,939 | 2,685 | 2,875 | 447,100 | 2,875 |
| 2021-03-16 | 2,656 | 2,738 | 2,626 | 2,725 | 142,300 | 2,725 |
| 2021-03-15 | 2,608 | 2,675 | 2,562 | 2,657 | 128,100 | 2,657 |
| 2021-03-12 | 2,511 | 2,633 | 2,458 | 2,628 | 221,400 | 2,628 |
| 2021-03-11 | 2,482 | 2,485 | 2,434 | 2,465 | 110,500 | 2,465 |
| 2021-03-10 | 2,471 | 2,517 | 2,435 | 2,498 | 132,800 | 2,498 |
| 2021-03-09 | 2,530 | 2,541 | 2,440 | 2,494 | 215,600 | 2,494 |
| 2021-03-08 | 2,690 | 2,713 | 2,511 | 2,551 | 207,000 | 2,551 |
| 2021-03-05 | 2,747 | 2,747 | 2,581 | 2,682 | 165,200 | 2,682 |
| 2021-03-04 | 2,762 | 2,780 | 2,694 | 2,723 | 158,800 | 2,723 |
| 2021-03-03 | 2,704 | 2,796 | 2,660 | 2,796 | 227,800 | 2,796 |
| 2021-03-02 | 2,873 | 2,899 | 2,693 | 2,729 | 265,400 | 2,729 |
| 2021-03-01 | 2,931 | 2,960 | 2,839 | 2,896 | 202,000 | 2,896 |
| 2021-02-26 | 2,990 | 3,015 | 2,930 | 2,957 | 262,400 | 2,957 |
| 2021-02-25 | 3,000 | 3,150 | 2,940 | 3,120 | 290,600 | 3,120 |
| 2021-02-24 | 2,810 | 3,005 | 2,810 | 2,992 | 286,800 | 2,992 |
| 2021-02-22 | 2,740 | 2,950 | 2,705 | 2,815 | 352,300 | 2,815 |
| 2021-02-19 | 2,752 | 2,777 | 2,657 | 2,694 | 131,800 | 2,694 |
| 2021-02-18 | 2,766 | 2,832 | 2,741 | 2,764 | 164,500 | 2,764 |
| 2021-02-17 | 2,707 | 2,795 | 2,695 | 2,734 | 223,100 | 2,734 |
| 2021-02-16 | 2,705 | 2,762 | 2,673 | 2,681 | 119,200 | 2,681 |
| 2021-02-15 | 2,735 | 2,739 | 2,661 | 2,679 | 80,000 | 2,679 |
| 2021-02-12 | 2,740 | 2,740 | 2,639 | 2,722 | 103,700 | 2,722 |
| 2021-02-10 | 2,674 | 2,730 | 2,639 | 2,727 | 137,900 | 2,727 |
| 2021-02-09 | 2,705 | 2,818 | 2,684 | 2,693 | 302,800 | 2,693 |
| 2021-02-08 | 2,710 | 2,710 | 2,620 | 2,677 | 139,700 | 2,677 |
| 2021-02-05 | 2,727 | 2,740 | 2,628 | 2,697 | 163,600 | 2,697 |
| 2021-02-04 | 2,689 | 2,744 | 2,613 | 2,638 | 182,800 | 2,638 |
| 2021-02-03 | 2,610 | 2,710 | 2,584 | 2,697 | 325,800 | 2,697 |
| 2021-02-02 | 2,450 | 2,649 | 2,414 | 2,633 | 355,000 | 2,633 |
| 2021-02-01 | 2,366 | 2,423 | 2,332 | 2,400 | 161,000 | 2,400 |
| 2021-01-29 | 2,410 | 2,446 | 2,350 | 2,380 | 237,800 | 2,380 |
| 2021-01-28 | 2,235 | 2,459 | 2,224 | 2,454 | 408,000 | 2,454 |
| 2021-01-27 | 2,349 | 2,380 | 2,292 | 2,305 | 219,600 | 2,305 |
| 2021-01-26 | 2,351 | 2,460 | 2,333 | 2,371 | 341,700 | 2,371 |
| 2021-01-25 | 2,213 | 2,443 | 2,173 | 2,430 | 580,200 | 2,430 |
| 2021-01-22 | 2,214 | 2,292 | 2,201 | 2,224 | 341,000 | 2,224 |
| 2021-01-21 | 2,177 | 2,400 | 2,177 | 2,264 | 988,200 | 2,264 |
| 2021-01-20 | 2,138 | 2,176 | 2,077 | 2,138 | 408,100 | 2,138 |
| 2021-01-19 | 2,197 | 2,249 | 2,101 | 2,115 | 993,300 | 2,115 |
| 2021-01-18 | 2,120 | 2,120 | 1,856 | 2,047 | 1,634,000 | 2,047 |
| 2021-01-15 | 2,193 | 2,200 | 2,193 | 2,193 | 360,100 | 2,193 |
| 2021-01-14 | 2,672 | 2,730 | 2,604 | 2,693 | 352,300 | 2,693 |
| 2021-01-13 | 2,571 | 2,677 | 2,571 | 2,672 | 139,200 | 2,672 |
| 2021-01-12 | 2,595 | 2,605 | 2,522 | 2,559 | 132,100 | 2,559 |
| 2021-01-08 | 2,637 | 2,646 | 2,565 | 2,607 | 148,100 | 2,607 |
| 2021-01-07 | 2,785 | 2,785 | 2,624 | 2,630 | 128,200 | 2,630 |
| 2021-01-06 | 2,670 | 2,741 | 2,660 | 2,735 | 99,600 | 2,735 |
| 2021-01-05 | 2,600 | 2,704 | 2,572 | 2,675 | 178,800 | 2,675 |
| 2021-01-04 | 2,803 | 2,803 | 2,618 | 2,629 | 277,200 | 2,629 |
分割・併合履歴 ： [2017-08-29]1株→7株
