3626 TIS(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 | 3,425 | 3,455 | 3,390 | 3,425 | 348,900 | 3,425 |
| 2021-12-29 | 3,450 | 3,465 | 3,420 | 3,455 | 320,000 | 3,455 |
| 2021-12-28 | 3,440 | 3,480 | 3,430 | 3,480 | 284,800 | 3,480 |
| 2021-12-27 | 3,425 | 3,430 | 3,395 | 3,405 | 250,800 | 3,405 |
| 2021-12-24 | 3,450 | 3,450 | 3,395 | 3,410 | 194,900 | 3,410 |
| 2021-12-23 | 3,490 | 3,490 | 3,435 | 3,455 | 434,600 | 3,455 |
| 2021-12-22 | 3,480 | 3,490 | 3,405 | 3,430 | 586,300 | 3,430 |
| 2021-12-21 | 3,530 | 3,560 | 3,495 | 3,515 | 551,800 | 3,515 |
| 2021-12-20 | 3,495 | 3,520 | 3,415 | 3,435 | 524,100 | 3,435 |
| 2021-12-17 | 3,465 | 3,540 | 3,465 | 3,515 | 1,016,500 | 3,515 |
| 2021-12-16 | 3,500 | 3,500 | 3,475 | 3,480 | 479,600 | 3,480 |
| 2021-12-15 | 3,505 | 3,545 | 3,450 | 3,455 | 504,500 | 3,455 |
| 2021-12-14 | 3,445 | 3,480 | 3,430 | 3,435 | 551,200 | 3,435 |
| 2021-12-13 | 3,485 | 3,550 | 3,450 | 3,450 | 496,100 | 3,450 |
| 2021-12-10 | 3,455 | 3,505 | 3,450 | 3,460 | 447,100 | 3,460 |
| 2021-12-09 | 3,500 | 3,545 | 3,480 | 3,480 | 471,300 | 3,480 |
| 2021-12-08 | 3,525 | 3,555 | 3,435 | 3,455 | 876,300 | 3,455 |
| 2021-12-07 | 3,400 | 3,475 | 3,390 | 3,455 | 576,700 | 3,455 |
| 2021-12-06 | 3,400 | 3,435 | 3,345 | 3,360 | 563,000 | 3,360 |
| 2021-12-03 | 3,300 | 3,415 | 3,290 | 3,400 | 695,000 | 3,400 |
| 2021-12-02 | 3,320 | 3,410 | 3,315 | 3,360 | 789,700 | 3,360 |
| 2021-12-01 | 3,465 | 3,495 | 3,380 | 3,380 | 998,700 | 3,380 |
| 2021-11-30 | 3,590 | 3,630 | 3,480 | 3,510 | 2,209,200 | 3,510 |
| 2021-11-29 | 3,520 | 3,585 | 3,490 | 3,545 | 776,600 | 3,545 |
| 2021-11-26 | 3,580 | 3,590 | 3,535 | 3,550 | 692,500 | 3,550 |
| 2021-11-25 | 3,555 | 3,585 | 3,535 | 3,565 | 480,700 | 3,565 |
| 2021-11-24 | 3,540 | 3,540 | 3,485 | 3,530 | 543,800 | 3,530 |
| 2021-11-22 | 3,490 | 3,560 | 3,485 | 3,550 | 564,000 | 3,550 |
| 2021-11-19 | 3,440 | 3,495 | 3,420 | 3,480 | 699,500 | 3,480 |
| 2021-11-18 | 3,455 | 3,490 | 3,435 | 3,465 | 446,300 | 3,465 |
| 2021-11-17 | 3,420 | 3,445 | 3,405 | 3,435 | 495,100 | 3,435 |
| 2021-11-16 | 3,400 | 3,430 | 3,380 | 3,385 | 418,700 | 3,385 |
| 2021-11-15 | 3,385 | 3,420 | 3,370 | 3,405 | 384,300 | 3,405 |
| 2021-11-12 | 3,285 | 3,355 | 3,270 | 3,345 | 461,600 | 3,345 |
| 2021-11-11 | 3,240 | 3,280 | 3,230 | 3,260 | 293,000 | 3,260 |
| 2021-11-10 | 3,275 | 3,295 | 3,245 | 3,260 | 590,100 | 3,260 |
| 2021-11-09 | 3,250 | 3,275 | 3,215 | 3,260 | 482,400 | 3,260 |
| 2021-11-08 | 3,325 | 3,340 | 3,275 | 3,275 | 1,043,200 | 3,275 |
| 2021-11-05 | 3,165 | 3,180 | 3,095 | 3,125 | 565,800 | 3,125 |
| 2021-11-04 | 3,140 | 3,165 | 3,110 | 3,165 | 551,000 | 3,165 |
| 2021-11-02 | 3,125 | 3,135 | 3,070 | 3,080 | 437,600 | 3,080 |
| 2021-11-01 | 3,140 | 3,175 | 3,120 | 3,170 | 529,700 | 3,170 |
| 2021-10-29 | 3,100 | 3,140 | 3,080 | 3,095 | 566,300 | 3,095 |
| 2021-10-28 | 3,055 | 3,065 | 3,010 | 3,030 | 1,461,600 | 3,030 |
| 2021-10-27 | 3,085 | 3,090 | 3,050 | 3,090 | 341,600 | 3,090 |
| 2021-10-26 | 3,110 | 3,115 | 3,055 | 3,085 | 323,800 | 3,085 |
| 2021-10-25 | 3,065 | 3,085 | 3,040 | 3,065 | 220,500 | 3,065 |
| 2021-10-22 | 3,095 | 3,095 | 3,050 | 3,080 | 265,200 | 3,080 |
| 2021-10-21 | 3,125 | 3,135 | 3,065 | 3,080 | 242,000 | 3,080 |
| 2021-10-20 | 3,135 | 3,155 | 3,100 | 3,150 | 408,100 | 3,150 |
| 2021-10-19 | 3,120 | 3,155 | 3,100 | 3,110 | 277,000 | 3,110 |
| 2021-10-18 | 3,155 | 3,160 | 3,085 | 3,085 | 332,700 | 3,085 |
| 2021-10-15 | 3,065 | 3,120 | 3,055 | 3,115 | 416,300 | 3,115 |
| 2021-10-14 | 2,956 | 3,015 | 2,951 | 3,015 | 388,600 | 3,015 |
| 2021-10-13 | 2,940 | 2,969 | 2,934 | 2,940 | 338,800 | 2,940 |
| 2021-10-12 | 2,953 | 2,961 | 2,900 | 2,941 | 485,500 | 2,941 |
| 2021-10-11 | 2,891 | 2,941 | 2,836 | 2,941 | 489,600 | 2,941 |
| 2021-10-08 | 2,887 | 2,918 | 2,863 | 2,905 | 670,500 | 2,905 |
| 2021-10-07 | 2,869 | 2,915 | 2,860 | 2,882 | 503,700 | 2,882 |
| 2021-10-06 | 2,897 | 2,922 | 2,846 | 2,856 | 613,200 | 2,856 |
| 2021-10-05 | 2,875 | 2,900 | 2,824 | 2,859 | 642,200 | 2,859 |
| 2021-10-04 | 3,010 | 3,035 | 2,906 | 2,925 | 716,800 | 2,925 |
| 2021-10-01 | 3,050 | 3,050 | 2,953 | 2,974 | 640,200 | 2,974 |
| 2021-09-30 | 3,035 | 3,070 | 3,005 | 3,055 | 617,900 | 3,055 |
| 2021-09-29 | 3,005 | 3,085 | 3,005 | 3,060 | 553,200 | 3,060 |
| 2021-09-28 | 3,110 | 3,115 | 3,065 | 3,080 | 456,000 | 3,080 |
| 2021-09-27 | 3,210 | 3,215 | 3,145 | 3,155 | 402,300 | 3,155 |
| 2021-09-24 | 3,175 | 3,225 | 3,170 | 3,220 | 637,900 | 3,220 |
| 2021-09-22 | 3,170 | 3,180 | 3,130 | 3,130 | 493,400 | 3,130 |
| 2021-09-21 | 3,170 | 3,185 | 3,105 | 3,170 | 665,200 | 3,170 |
| 2021-09-17 | 3,225 | 3,270 | 3,220 | 3,240 | 916,000 | 3,240 |
| 2021-09-16 | 3,210 | 3,215 | 3,170 | 3,205 | 515,600 | 3,205 |
| 2021-09-15 | 3,235 | 3,270 | 3,190 | 3,210 | 504,300 | 3,210 |
| 2021-09-14 | 3,260 | 3,265 | 3,230 | 3,260 | 585,300 | 3,260 |
| 2021-09-13 | 3,210 | 3,265 | 3,200 | 3,265 | 403,000 | 3,265 |
| 2021-09-10 | 3,155 | 3,235 | 3,140 | 3,235 | 695,900 | 3,235 |
| 2021-09-09 | 3,175 | 3,205 | 3,160 | 3,170 | 562,900 | 3,170 |
| 2021-09-08 | 3,250 | 3,250 | 3,185 | 3,190 | 579,600 | 3,190 |
| 2021-09-07 | 3,220 | 3,260 | 3,200 | 3,250 | 480,700 | 3,250 |
| 2021-09-06 | 3,210 | 3,265 | 3,200 | 3,225 | 367,100 | 3,225 |
| 2021-09-03 | 3,125 | 3,200 | 3,105 | 3,180 | 545,200 | 3,180 |
| 2021-09-02 | 3,120 | 3,165 | 3,085 | 3,095 | 483,300 | 3,095 |
| 2021-09-01 | 3,100 | 3,155 | 3,100 | 3,125 | 361,800 | 3,125 |
| 2021-08-31 | 3,100 | 3,135 | 3,055 | 3,110 | 439,200 | 3,110 |
| 2021-08-30 | 3,070 | 3,100 | 3,045 | 3,095 | 304,200 | 3,095 |
| 2021-08-27 | 3,020 | 3,065 | 2,988 | 3,035 | 374,100 | 3,035 |
| 2021-08-26 | 3,035 | 3,075 | 3,025 | 3,045 | 257,000 | 3,045 |
| 2021-08-25 | 3,055 | 3,065 | 3,015 | 3,035 | 314,200 | 3,035 |
| 2021-08-24 | 3,050 | 3,095 | 3,050 | 3,075 | 374,000 | 3,075 |
| 2021-08-23 | 2,977 | 3,070 | 2,971 | 3,050 | 452,600 | 3,050 |
| 2021-08-20 | 2,970 | 3,005 | 2,957 | 2,957 | 332,600 | 2,957 |
| 2021-08-19 | 2,962 | 3,005 | 2,944 | 2,948 | 425,700 | 2,948 |
| 2021-08-18 | 2,820 | 2,988 | 2,819 | 2,974 | 801,700 | 2,974 |
| 2021-08-17 | 2,847 | 2,850 | 2,806 | 2,813 | 312,400 | 2,813 |
| 2021-08-16 | 2,822 | 2,842 | 2,811 | 2,836 | 642,100 | 2,836 |
| 2021-08-13 | 2,779 | 2,830 | 2,773 | 2,809 | 509,300 | 2,809 |
| 2021-08-12 | 2,789 | 2,790 | 2,752 | 2,752 | 368,000 | 2,752 |
| 2021-08-11 | 2,871 | 2,881 | 2,788 | 2,792 | 594,500 | 2,792 |
| 2021-08-10 | 2,901 | 2,941 | 2,887 | 2,894 | 906,700 | 2,894 |
| 2021-08-06 | 2,904 | 2,983 | 2,895 | 2,941 | 1,054,300 | 2,941 |
| 2021-08-05 | 2,878 | 2,900 | 2,871 | 2,887 | 760,100 | 2,887 |
| 2021-08-04 | 2,912 | 2,939 | 2,895 | 2,905 | 294,400 | 2,905 |
| 2021-08-03 | 2,916 | 2,950 | 2,903 | 2,916 | 390,600 | 2,916 |
| 2021-08-02 | 2,891 | 2,923 | 2,875 | 2,918 | 434,000 | 2,918 |
| 2021-07-30 | 2,858 | 2,886 | 2,826 | 2,835 | 554,100 | 2,835 |
| 2021-07-29 | 2,846 | 2,898 | 2,836 | 2,878 | 560,000 | 2,878 |
| 2021-07-28 | 2,843 | 2,859 | 2,811 | 2,826 | 410,200 | 2,826 |
| 2021-07-27 | 2,880 | 2,890 | 2,869 | 2,873 | 345,100 | 2,873 |
| 2021-07-26 | 2,916 | 2,934 | 2,880 | 2,886 | 416,400 | 2,886 |
| 2021-07-21 | 2,879 | 2,917 | 2,865 | 2,873 | 562,600 | 2,873 |
| 2021-07-20 | 2,814 | 2,857 | 2,806 | 2,829 | 297,000 | 2,829 |
| 2021-07-19 | 2,853 | 2,890 | 2,836 | 2,860 | 475,800 | 2,860 |
| 2021-07-16 | 2,880 | 2,914 | 2,851 | 2,859 | 687,500 | 2,859 |
| 2021-07-15 | 2,979 | 2,985 | 2,893 | 2,901 | 484,800 | 2,901 |
| 2021-07-14 | 2,930 | 2,995 | 2,924 | 2,969 | 713,200 | 2,969 |
| 2021-07-13 | 2,915 | 2,947 | 2,900 | 2,901 | 589,300 | 2,901 |
| 2021-07-12 | 2,878 | 2,929 | 2,872 | 2,913 | 616,600 | 2,913 |
| 2021-07-09 | 2,827 | 2,849 | 2,772 | 2,817 | 778,200 | 2,817 |
| 2021-07-08 | 2,868 | 2,886 | 2,852 | 2,865 | 727,700 | 2,865 |
| 2021-07-07 | 2,834 | 2,889 | 2,830 | 2,889 | 508,600 | 2,889 |
| 2021-07-06 | 2,824 | 2,847 | 2,807 | 2,829 | 300,100 | 2,829 |
| 2021-07-05 | 2,846 | 2,856 | 2,811 | 2,816 | 354,900 | 2,816 |
| 2021-07-02 | 2,802 | 2,845 | 2,779 | 2,843 | 653,600 | 2,843 |
| 2021-07-01 | 2,832 | 2,844 | 2,756 | 2,759 | 515,700 | 2,759 |
| 2021-06-30 | 2,865 | 2,880 | 2,837 | 2,837 | 428,300 | 2,837 |
| 2021-06-29 | 2,847 | 2,860 | 2,822 | 2,836 | 437,900 | 2,836 |
| 2021-06-28 | 2,880 | 2,883 | 2,841 | 2,854 | 395,100 | 2,854 |
| 2021-06-25 | 2,857 | 2,884 | 2,853 | 2,862 | 618,400 | 2,862 |
| 2021-06-24 | 2,800 | 2,830 | 2,780 | 2,807 | 377,300 | 2,807 |
| 2021-06-23 | 2,809 | 2,852 | 2,803 | 2,817 | 590,400 | 2,817 |
| 2021-06-22 | 2,769 | 2,816 | 2,755 | 2,789 | 643,900 | 2,789 |
| 2021-06-21 | 2,698 | 2,751 | 2,668 | 2,743 | 682,700 | 2,743 |
| 2021-06-18 | 2,806 | 2,808 | 2,725 | 2,734 | 1,344,200 | 2,734 |
| 2021-06-17 | 2,820 | 2,823 | 2,785 | 2,801 | 506,800 | 2,801 |
| 2021-06-16 | 2,818 | 2,870 | 2,807 | 2,841 | 594,400 | 2,841 |
| 2021-06-15 | 2,811 | 2,842 | 2,807 | 2,830 | 561,000 | 2,830 |
| 2021-06-14 | 2,850 | 2,855 | 2,787 | 2,794 | 504,200 | 2,794 |
| 2021-06-11 | 2,790 | 2,832 | 2,775 | 2,831 | 625,800 | 2,831 |
| 2021-06-10 | 2,732 | 2,777 | 2,731 | 2,774 | 321,300 | 2,774 |
| 2021-06-09 | 2,761 | 2,775 | 2,742 | 2,759 | 345,500 | 2,759 |
| 2021-06-08 | 2,795 | 2,830 | 2,767 | 2,777 | 583,100 | 2,777 |
| 2021-06-07 | 2,754 | 2,804 | 2,746 | 2,803 | 380,800 | 2,803 |
| 2021-06-04 | 2,768 | 2,788 | 2,734 | 2,745 | 590,700 | 2,745 |
| 2021-06-03 | 2,750 | 2,763 | 2,727 | 2,760 | 691,000 | 2,760 |
| 2021-06-02 | 2,831 | 2,832 | 2,749 | 2,754 | 676,700 | 2,754 |
| 2021-06-01 | 2,816 | 2,832 | 2,799 | 2,817 | 361,900 | 2,817 |
| 2021-05-31 | 2,844 | 2,879 | 2,812 | 2,815 | 450,800 | 2,815 |
| 2021-05-28 | 2,852 | 2,854 | 2,815 | 2,827 | 495,400 | 2,827 |
| 2021-05-27 | 2,821 | 2,851 | 2,785 | 2,851 | 1,797,900 | 2,851 |
| 2021-05-26 | 2,837 | 2,872 | 2,828 | 2,839 | 468,400 | 2,839 |
| 2021-05-25 | 2,840 | 2,887 | 2,840 | 2,862 | 476,500 | 2,862 |
| 2021-05-24 | 2,824 | 2,855 | 2,782 | 2,828 | 534,500 | 2,828 |
| 2021-05-21 | 2,790 | 2,847 | 2,788 | 2,833 | 937,100 | 2,833 |
| 2021-05-20 | 2,710 | 2,769 | 2,700 | 2,762 | 670,500 | 2,762 |
| 2021-05-19 | 2,610 | 2,703 | 2,610 | 2,692 | 721,800 | 2,692 |
| 2021-05-18 | 2,569 | 2,597 | 2,557 | 2,585 | 527,300 | 2,585 |
| 2021-05-17 | 2,623 | 2,623 | 2,541 | 2,555 | 428,600 | 2,555 |
| 2021-05-14 | 2,558 | 2,612 | 2,542 | 2,597 | 673,900 | 2,597 |
| 2021-05-13 | 2,549 | 2,567 | 2,466 | 2,536 | 831,500 | 2,536 |
| 2021-05-12 | 2,623 | 2,631 | 2,540 | 2,569 | 612,100 | 2,569 |
| 2021-05-11 | 2,679 | 2,692 | 2,631 | 2,634 | 389,900 | 2,634 |
| 2021-05-10 | 2,696 | 2,702 | 2,669 | 2,681 | 340,400 | 2,681 |
| 2021-05-07 | 2,669 | 2,713 | 2,657 | 2,684 | 553,600 | 2,684 |
| 2021-05-06 | 2,715 | 2,717 | 2,668 | 2,670 | 803,400 | 2,670 |
| 2021-04-30 | 2,665 | 2,721 | 2,662 | 2,715 | 584,500 | 2,715 |
| 2021-04-28 | 2,649 | 2,694 | 2,637 | 2,672 | 506,600 | 2,672 |
| 2021-04-27 | 2,679 | 2,688 | 2,653 | 2,670 | 368,300 | 2,670 |
| 2021-04-26 | 2,665 | 2,691 | 2,660 | 2,680 | 486,300 | 2,680 |
| 2021-04-23 | 2,650 | 2,693 | 2,643 | 2,664 | 405,600 | 2,664 |
| 2021-04-22 | 2,630 | 2,662 | 2,622 | 2,662 | 435,400 | 2,662 |
| 2021-04-21 | 2,625 | 2,643 | 2,613 | 2,624 | 600,400 | 2,624 |
| 2021-04-20 | 2,691 | 2,701 | 2,657 | 2,661 | 351,700 | 2,661 |
| 2021-04-19 | 2,702 | 2,729 | 2,699 | 2,710 | 454,500 | 2,710 |
| 2021-04-16 | 2,682 | 2,714 | 2,680 | 2,702 | 302,600 | 2,702 |
| 2021-04-15 | 2,690 | 2,699 | 2,664 | 2,692 | 448,900 | 2,692 |
| 2021-04-14 | 2,700 | 2,735 | 2,697 | 2,705 | 743,900 | 2,705 |
| 2021-04-13 | 2,644 | 2,707 | 2,637 | 2,691 | 661,200 | 2,691 |
| 2021-04-12 | 2,607 | 2,620 | 2,579 | 2,609 | 358,100 | 2,609 |
| 2021-04-09 | 2,636 | 2,654 | 2,587 | 2,615 | 697,800 | 2,615 |
| 2021-04-08 | 2,578 | 2,608 | 2,562 | 2,607 | 543,200 | 2,607 |
| 2021-04-07 | 2,585 | 2,599 | 2,562 | 2,589 | 531,900 | 2,589 |
| 2021-04-06 | 2,597 | 2,601 | 2,524 | 2,537 | 634,200 | 2,537 |
| 2021-04-05 | 2,621 | 2,623 | 2,568 | 2,598 | 325,100 | 2,598 |
| 2021-04-02 | 2,635 | 2,639 | 2,591 | 2,606 | 240,100 | 2,606 |
| 2021-04-01 | 2,689 | 2,693 | 2,600 | 2,605 | 778,700 | 2,605 |
| 2021-03-31 | 2,575 | 2,649 | 2,572 | 2,641 | 747,800 | 2,641 |
| 2021-03-30 | 2,642 | 2,642 | 2,575 | 2,586 | 509,000 | 2,586 |
| 2021-03-29 | 2,640 | 2,670 | 2,615 | 2,644 | 943,600 | 2,644 |
| 2021-03-26 | 2,570 | 2,597 | 2,556 | 2,594 | 709,500 | 2,594 |
| 2021-03-25 | 2,496 | 2,571 | 2,494 | 2,564 | 878,200 | 2,564 |
| 2021-03-24 | 2,544 | 2,559 | 2,494 | 2,501 | 702,300 | 2,501 |
| 2021-03-23 | 2,571 | 2,584 | 2,516 | 2,516 | 662,500 | 2,516 |
| 2021-03-22 | 2,516 | 2,564 | 2,491 | 2,552 | 714,500 | 2,552 |
| 2021-03-19 | 2,462 | 2,493 | 2,452 | 2,478 | 1,314,900 | 2,478 |
| 2021-03-18 | 2,461 | 2,506 | 2,454 | 2,504 | 861,100 | 2,504 |
| 2021-03-17 | 2,414 | 2,449 | 2,411 | 2,445 | 424,300 | 2,445 |
| 2021-03-16 | 2,395 | 2,434 | 2,372 | 2,434 | 686,000 | 2,434 |
| 2021-03-15 | 2,370 | 2,417 | 2,361 | 2,417 | 518,500 | 2,417 |
| 2021-03-12 | 2,328 | 2,390 | 2,314 | 2,381 | 700,400 | 2,381 |
| 2021-03-11 | 2,318 | 2,319 | 2,288 | 2,313 | 606,200 | 2,313 |
| 2021-03-10 | 2,328 | 2,354 | 2,296 | 2,321 | 774,400 | 2,321 |
| 2021-03-09 | 2,248 | 2,267 | 2,231 | 2,261 | 581,400 | 2,261 |
| 2021-03-08 | 2,269 | 2,276 | 2,244 | 2,252 | 614,400 | 2,252 |
| 2021-03-05 | 2,241 | 2,271 | 2,223 | 2,271 | 567,000 | 2,271 |
| 2021-03-04 | 2,239 | 2,264 | 2,231 | 2,254 | 514,000 | 2,254 |
| 2021-03-03 | 2,300 | 2,304 | 2,247 | 2,280 | 722,200 | 2,280 |
| 2021-03-02 | 2,292 | 2,294 | 2,267 | 2,292 | 846,100 | 2,292 |
| 2021-03-01 | 2,264 | 2,288 | 2,249 | 2,277 | 778,200 | 2,277 |
| 2021-02-26 | 2,218 | 2,242 | 2,202 | 2,214 | 945,300 | 2,214 |
| 2021-02-25 | 2,223 | 2,247 | 2,211 | 2,239 | 516,400 | 2,239 |
| 2021-02-24 | 2,232 | 2,252 | 2,196 | 2,207 | 1,083,500 | 2,207 |
| 2021-02-22 | 2,298 | 2,304 | 2,263 | 2,264 | 398,800 | 2,264 |
| 2021-02-19 | 2,291 | 2,301 | 2,258 | 2,275 | 352,400 | 2,275 |
| 2021-02-18 | 2,320 | 2,342 | 2,286 | 2,295 | 782,000 | 2,295 |
| 2021-02-17 | 2,380 | 2,382 | 2,331 | 2,336 | 564,600 | 2,336 |
| 2021-02-16 | 2,427 | 2,442 | 2,385 | 2,388 | 617,300 | 2,388 |
| 2021-02-15 | 2,416 | 2,435 | 2,394 | 2,418 | 441,300 | 2,418 |
| 2021-02-12 | 2,390 | 2,398 | 2,374 | 2,395 | 713,800 | 2,395 |
| 2021-02-10 | 2,402 | 2,405 | 2,357 | 2,376 | 783,400 | 2,376 |
| 2021-02-09 | 2,427 | 2,449 | 2,401 | 2,414 | 1,073,400 | 2,414 |
| 2021-02-08 | 2,464 | 2,488 | 2,360 | 2,442 | 1,924,700 | 2,442 |
| 2021-02-05 | 2,445 | 2,480 | 2,420 | 2,464 | 915,700 | 2,464 |
| 2021-02-04 | 2,430 | 2,441 | 2,412 | 2,434 | 808,600 | 2,434 |
| 2021-02-03 | 2,422 | 2,445 | 2,406 | 2,444 | 992,500 | 2,444 |
| 2021-02-02 | 2,427 | 2,437 | 2,399 | 2,410 | 1,040,900 | 2,410 |
| 2021-02-01 | 2,321 | 2,422 | 2,313 | 2,421 | 1,354,300 | 2,421 |
| 2021-01-29 | 2,313 | 2,364 | 2,310 | 2,330 | 1,449,300 | 2,330 |
| 2021-01-28 | 2,236 | 2,317 | 2,232 | 2,293 | 1,859,100 | 2,293 |
| 2021-01-27 | 2,200 | 2,263 | 2,194 | 2,261 | 1,204,300 | 2,261 |
| 2021-01-26 | 2,182 | 2,194 | 2,171 | 2,181 | 469,200 | 2,181 |
| 2021-01-25 | 2,217 | 2,227 | 2,182 | 2,192 | 583,100 | 2,192 |
| 2021-01-22 | 2,186 | 2,219 | 2,182 | 2,204 | 814,100 | 2,204 |
| 2021-01-21 | 2,172 | 2,204 | 2,163 | 2,201 | 883,500 | 2,201 |
| 2021-01-20 | 2,135 | 2,162 | 2,129 | 2,151 | 816,100 | 2,151 |
| 2021-01-19 | 2,140 | 2,144 | 2,119 | 2,128 | 376,800 | 2,128 |
| 2021-01-18 | 2,136 | 2,156 | 2,126 | 2,140 | 424,800 | 2,140 |
| 2021-01-15 | 2,138 | 2,158 | 2,138 | 2,145 | 621,700 | 2,145 |
| 2021-01-14 | 2,090 | 2,152 | 2,086 | 2,148 | 610,600 | 2,148 |
| 2021-01-13 | 2,097 | 2,115 | 2,078 | 2,103 | 705,300 | 2,103 |
| 2021-01-12 | 2,136 | 2,136 | 2,087 | 2,117 | 694,600 | 2,117 |
| 2021-01-08 | 2,099 | 2,146 | 2,081 | 2,133 | 863,900 | 2,133 |
| 2021-01-07 | 2,109 | 2,127 | 2,096 | 2,099 | 632,500 | 2,099 |
| 2021-01-06 | 2,083 | 2,118 | 2,081 | 2,086 | 463,000 | 2,086 |
| 2021-01-05 | 2,098 | 2,117 | 2,074 | 2,089 | 736,100 | 2,089 |
| 2021-01-04 | 2,120 | 2,125 | 2,080 | 2,099 | 342,200 | 2,099 |
分割・併合履歴 ： [2020-03-30]1株→3株
