3628 (株)データホライゾン 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 | 1,911 | 1,925 | 1,811 | 1,849 | 18,600 | 1,849 |
| 2021-12-29 | 1,925 | 1,980 | 1,899 | 1,912 | 8,400 | 1,912 |
| 2021-12-28 | 1,957 | 2,009 | 1,948 | 1,948 | 7,700 | 1,948 |
| 2021-12-27 | 1,941 | 2,034 | 1,940 | 1,940 | 18,900 | 1,940 |
| 2021-12-24 | 1,920 | 2,010 | 1,920 | 1,962 | 13,200 | 1,962 |
| 2021-12-23 | 2,038 | 2,118 | 1,902 | 1,916 | 26,900 | 1,916 |
| 2021-12-22 | 1,968 | 2,033 | 1,968 | 2,026 | 25,800 | 2,026 |
| 2021-12-21 | 1,919 | 1,970 | 1,875 | 1,940 | 11,300 | 1,940 |
| 2021-12-20 | 1,874 | 1,939 | 1,870 | 1,877 | 19,200 | 1,877 |
| 2021-12-17 | 1,910 | 1,971 | 1,876 | 1,891 | 19,100 | 1,891 |
| 2021-12-16 | 1,969 | 1,998 | 1,915 | 1,924 | 8,300 | 1,924 |
| 2021-12-15 | 1,967 | 1,974 | 1,889 | 1,929 | 10,600 | 1,929 |
| 2021-12-14 | 2,019 | 2,019 | 1,894 | 1,927 | 18,000 | 1,927 |
| 2021-12-13 | 2,000 | 2,022 | 1,960 | 2,018 | 20,100 | 2,018 |
| 2021-12-10 | 2,245 | 2,245 | 2,003 | 2,007 | 57,100 | 2,007 |
| 2021-12-09 | 2,299 | 2,358 | 2,180 | 2,203 | 71,900 | 2,203 |
| 2021-12-08 | 2,137 | 2,304 | 2,092 | 2,268 | 81,600 | 2,268 |
| 2021-12-07 | 2,050 | 2,147 | 2,020 | 2,087 | 32,000 | 2,087 |
| 2021-12-06 | 1,957 | 2,028 | 1,800 | 2,015 | 38,400 | 2,015 |
| 2021-12-03 | 1,838 | 1,952 | 1,770 | 1,917 | 20,800 | 1,917 |
| 2021-12-02 | 1,847 | 1,870 | 1,820 | 1,837 | 16,500 | 1,837 |
| 2021-12-01 | 1,855 | 1,928 | 1,843 | 1,859 | 13,700 | 1,859 |
| 2021-11-30 | 1,977 | 1,977 | 1,834 | 1,837 | 14,200 | 1,837 |
| 2021-11-29 | 1,936 | 2,044 | 1,924 | 1,924 | 22,000 | 1,924 |
| 2021-11-26 | 1,975 | 1,999 | 1,929 | 1,955 | 10,500 | 1,955 |
| 2021-11-25 | 2,007 | 2,026 | 1,960 | 1,971 | 11,600 | 1,971 |
| 2021-11-24 | 2,022 | 2,072 | 1,970 | 1,989 | 9,600 | 1,989 |
| 2021-11-22 | 2,076 | 2,076 | 2,020 | 2,040 | 5,300 | 2,040 |
| 2021-11-19 | 2,024 | 2,053 | 1,981 | 2,028 | 17,100 | 2,028 |
| 2021-11-18 | 2,032 | 2,049 | 1,991 | 2,025 | 20,000 | 2,025 |
| 2021-11-17 | 2,122 | 2,149 | 2,033 | 2,051 | 30,300 | 2,051 |
| 2021-11-16 | 2,057 | 2,118 | 1,991 | 2,118 | 22,200 | 2,118 |
| 2021-11-15 | 2,169 | 2,169 | 2,055 | 2,059 | 29,500 | 2,059 |
| 2021-11-12 | 2,134 | 2,209 | 2,065 | 2,161 | 25,800 | 2,161 |
| 2021-11-11 | 2,120 | 2,174 | 2,042 | 2,133 | 13,900 | 2,133 |
| 2021-11-10 | 2,186 | 2,186 | 2,080 | 2,123 | 22,900 | 2,123 |
| 2021-11-09 | 2,266 | 2,266 | 2,156 | 2,192 | 25,300 | 2,192 |
| 2021-11-08 | 2,320 | 2,320 | 2,184 | 2,229 | 39,100 | 2,229 |
| 2021-11-05 | 2,260 | 2,354 | 2,260 | 2,296 | 19,400 | 2,296 |
| 2021-11-04 | 2,370 | 2,386 | 2,235 | 2,236 | 30,800 | 2,236 |
| 2021-11-02 | 2,324 | 2,460 | 2,318 | 2,330 | 37,700 | 2,330 |
| 2021-11-01 | 2,320 | 2,335 | 2,240 | 2,278 | 18,900 | 2,278 |
| 2021-10-29 | 2,294 | 2,301 | 2,210 | 2,270 | 32,200 | 2,270 |
| 2021-10-28 | 2,380 | 2,398 | 2,276 | 2,291 | 33,200 | 2,291 |
| 2021-10-27 | 2,454 | 2,580 | 2,402 | 2,402 | 61,700 | 2,402 |
| 2021-10-26 | 2,360 | 2,480 | 2,315 | 2,446 | 50,700 | 2,446 |
| 2021-10-25 | 2,372 | 2,372 | 2,278 | 2,309 | 26,000 | 2,309 |
| 2021-10-22 | 2,270 | 2,408 | 2,257 | 2,384 | 36,400 | 2,384 |
| 2021-10-21 | 2,365 | 2,365 | 2,259 | 2,266 | 33,600 | 2,266 |
| 2021-10-20 | 2,323 | 2,457 | 2,323 | 2,364 | 44,000 | 2,364 |
| 2021-10-19 | 2,231 | 2,398 | 2,227 | 2,323 | 54,700 | 2,323 |
| 2021-10-18 | 2,352 | 2,399 | 2,220 | 2,250 | 51,100 | 2,250 |
| 2021-10-15 | 2,253 | 2,355 | 2,209 | 2,306 | 45,600 | 2,306 |
| 2021-10-14 | 2,142 | 2,466 | 2,142 | 2,252 | 85,400 | 2,252 |
| 2021-10-13 | 2,030 | 2,179 | 2,030 | 2,098 | 28,300 | 2,098 |
| 2021-10-12 | 2,053 | 2,053 | 1,962 | 2,030 | 22,000 | 2,030 |
| 2021-10-11 | 1,980 | 2,130 | 1,980 | 2,054 | 31,200 | 2,054 |
| 2021-10-08 | 1,898 | 2,009 | 1,854 | 1,985 | 25,300 | 1,985 |
| 2021-10-07 | 1,811 | 1,915 | 1,810 | 1,829 | 11,000 | 1,829 |
| 2021-10-06 | 1,862 | 1,898 | 1,803 | 1,834 | 17,600 | 1,834 |
| 2021-10-05 | 1,880 | 1,884 | 1,762 | 1,858 | 25,700 | 1,858 |
| 2021-10-04 | 2,104 | 2,104 | 1,845 | 1,899 | 44,400 | 1,899 |
| 2021-10-01 | 2,148 | 2,248 | 2,051 | 2,054 | 41,700 | 2,054 |
| 2021-09-30 | 2,020 | 2,239 | 2,010 | 2,151 | 58,400 | 2,151 |
| 2021-09-29 | 1,953 | 2,142 | 1,928 | 2,004 | 63,800 | 2,004 |
| 2021-09-28 | 5,850 | 6,120 | 5,760 | 6,010 | 16,500 | 2,003.33 |
| 2021-09-27 | 5,800 | 6,180 | 5,680 | 5,940 | 22,800 | 1,980 |
| 2021-09-24 | 5,680 | 6,050 | 5,650 | 5,880 | 23,500 | 1,960 |
| 2021-09-22 | 5,600 | 5,700 | 5,450 | 5,580 | 12,000 | 1,860 |
| 2021-09-21 | 5,360 | 5,810 | 5,360 | 5,700 | 30,800 | 1,900 |
| 2021-09-17 | 5,580 | 5,840 | 5,480 | 5,760 | 15,600 | 1,920 |
| 2021-09-16 | 5,730 | 5,780 | 5,460 | 5,680 | 22,500 | 1,893.33 |
| 2021-09-15 | 5,820 | 5,840 | 5,630 | 5,740 | 16,800 | 1,913.33 |
| 2021-09-14 | 5,970 | 5,970 | 5,850 | 5,870 | 14,100 | 1,956.67 |
| 2021-09-13 | 6,020 | 6,200 | 5,810 | 5,890 | 27,700 | 1,963.33 |
| 2021-09-10 | 5,720 | 6,050 | 5,720 | 5,920 | 18,700 | 1,973.33 |
| 2021-09-09 | 5,590 | 5,990 | 5,590 | 5,810 | 21,500 | 1,936.67 |
| 2021-09-08 | 5,570 | 5,790 | 5,330 | 5,690 | 35,700 | 1,896.67 |
| 2021-09-07 | 5,300 | 5,700 | 5,300 | 5,670 | 41,600 | 1,890 |
| 2021-09-06 | 5,280 | 5,360 | 5,200 | 5,220 | 7,600 | 1,740 |
| 2021-09-03 | 5,320 | 5,470 | 5,210 | 5,270 | 20,900 | 1,756.67 |
| 2021-09-02 | 5,130 | 5,420 | 5,090 | 5,390 | 46,500 | 1,796.67 |
| 2021-09-01 | 4,660 | 5,400 | 4,660 | 5,330 | 78,600 | 1,776.67 |
| 2021-08-31 | 4,310 | 4,750 | 4,190 | 4,700 | 38,900 | 1,566.67 |
| 2021-08-30 | 4,435 | 4,630 | 4,320 | 4,350 | 20,100 | 1,450 |
| 2021-08-27 | 4,205 | 4,555 | 4,190 | 4,500 | 13,000 | 1,500 |
| 2021-08-26 | 4,185 | 4,220 | 4,125 | 4,215 | 5,600 | 1,405 |
| 2021-08-25 | 4,150 | 4,195 | 4,120 | 4,195 | 6,100 | 1,398.33 |
| 2021-08-24 | 4,080 | 4,230 | 4,080 | 4,190 | 8,600 | 1,396.67 |
| 2021-08-23 | 4,120 | 4,175 | 4,100 | 4,130 | 2,000 | 1,376.67 |
| 2021-08-20 | 4,120 | 4,225 | 4,120 | 4,130 | 5,800 | 1,376.67 |
| 2021-08-19 | 4,085 | 4,195 | 4,085 | 4,120 | 2,500 | 1,373.33 |
| 2021-08-18 | 4,070 | 4,215 | 4,035 | 4,215 | 3,900 | 1,405 |
| 2021-08-17 | 4,115 | 4,190 | 4,110 | 4,140 | 2,600 | 1,380 |
| 2021-08-16 | 4,125 | 4,240 | 4,125 | 4,145 | 6,500 | 1,381.67 |
| 2021-08-13 | 4,195 | 4,245 | 4,160 | 4,245 | 2,700 | 1,415 |
| 2021-08-12 | 4,150 | 4,225 | 4,085 | 4,110 | 8,300 | 1,370 |
| 2021-08-11 | 4,150 | 4,280 | 4,120 | 4,280 | 8,000 | 1,426.67 |
| 2021-08-10 | 4,070 | 4,120 | 4,050 | 4,060 | 2,600 | 1,353.33 |
| 2021-08-06 | 4,085 | 4,185 | 4,065 | 4,140 | 2,700 | 1,380 |
| 2021-08-05 | 4,220 | 4,220 | 4,075 | 4,105 | 4,000 | 1,368.33 |
| 2021-08-04 | 4,350 | 4,350 | 4,135 | 4,220 | 10,700 | 1,406.67 |
| 2021-08-03 | 4,130 | 4,130 | 4,030 | 4,080 | 1,900 | 1,360 |
| 2021-08-02 | 4,060 | 4,125 | 4,055 | 4,100 | 3,700 | 1,366.67 |
| 2021-07-30 | 4,120 | 4,140 | 4,100 | 4,100 | 1,000 | 1,366.67 |
| 2021-07-29 | 4,190 | 4,190 | 4,120 | 4,165 | 1,200 | 1,388.33 |
| 2021-07-28 | 4,180 | 4,195 | 4,100 | 4,120 | 2,900 | 1,373.33 |
| 2021-07-27 | 4,190 | 4,190 | 4,115 | 4,145 | 3,200 | 1,381.67 |
| 2021-07-26 | 4,200 | 4,260 | 4,200 | 4,260 | 2,100 | 1,420 |
| 2021-07-21 | 4,265 | 4,270 | 4,185 | 4,195 | 4,000 | 1,398.33 |
| 2021-07-20 | 4,230 | 4,310 | 4,205 | 4,265 | 5,100 | 1,421.67 |
| 2021-07-19 | 4,300 | 4,365 | 4,170 | 4,335 | 5,500 | 1,445 |
| 2021-07-16 | 4,315 | 4,400 | 4,260 | 4,340 | 2,100 | 1,446.67 |
| 2021-07-15 | 4,435 | 4,435 | 4,315 | 4,315 | 4,000 | 1,438.33 |
| 2021-07-14 | 4,335 | 4,500 | 4,330 | 4,435 | 7,500 | 1,478.33 |
| 2021-07-13 | 4,300 | 4,335 | 4,275 | 4,275 | 3,500 | 1,425 |
| 2021-07-12 | 4,190 | 4,280 | 4,180 | 4,215 | 1,300 | 1,405 |
| 2021-07-09 | 4,070 | 4,200 | 4,070 | 4,200 | 2,700 | 1,400 |
| 2021-07-08 | 4,355 | 4,355 | 4,055 | 4,115 | 17,000 | 1,371.67 |
| 2021-07-07 | 4,420 | 4,420 | 4,350 | 4,375 | 2,600 | 1,458.33 |
| 2021-07-06 | 4,465 | 4,465 | 4,385 | 4,420 | 2,000 | 1,473.33 |
| 2021-07-05 | 4,395 | 4,455 | 4,395 | 4,455 | 2,200 | 1,485 |
| 2021-07-02 | 4,440 | 4,480 | 4,395 | 4,435 | 3,300 | 1,478.33 |
| 2021-07-01 | 4,590 | 4,590 | 4,390 | 4,480 | 17,200 | 1,493.33 |
| 2021-06-30 | 4,785 | 4,785 | 4,510 | 4,670 | 10,200 | 1,556.67 |
| 2021-06-29 | 4,830 | 4,855 | 4,735 | 4,790 | 9,600 | 1,596.67 |
| 2021-06-28 | 4,675 | 4,825 | 4,640 | 4,825 | 14,900 | 1,608.33 |
| 2021-06-25 | 4,590 | 4,725 | 4,580 | 4,710 | 19,500 | 1,570 |
| 2021-06-24 | 4,815 | 4,835 | 4,485 | 4,510 | 63,400 | 1,503.33 |
| 2021-06-23 | 4,480 | 4,760 | 4,305 | 4,760 | 79,200 | 1,586.67 |
| 2021-06-22 | 4,025 | 4,145 | 4,025 | 4,060 | 3,500 | 1,353.33 |
| 2021-06-21 | 4,020 | 4,095 | 4,000 | 4,010 | 5,500 | 1,336.67 |
| 2021-06-18 | 4,295 | 4,295 | 4,160 | 4,160 | 3,700 | 1,386.67 |
| 2021-06-17 | 4,370 | 4,385 | 4,130 | 4,295 | 13,400 | 1,431.67 |
| 2021-06-16 | 4,410 | 4,445 | 4,340 | 4,430 | 8,200 | 1,476.67 |
| 2021-06-15 | 4,365 | 4,475 | 4,310 | 4,405 | 12,500 | 1,468.33 |
| 2021-06-14 | 4,190 | 4,390 | 4,145 | 4,365 | 11,000 | 1,455 |
| 2021-06-11 | 4,235 | 4,320 | 4,130 | 4,210 | 7,000 | 1,403.33 |
| 2021-06-10 | 4,085 | 4,335 | 4,030 | 4,270 | 10,200 | 1,423.33 |
| 2021-06-09 | 4,085 | 4,090 | 4,000 | 4,090 | 3,300 | 1,363.33 |
| 2021-06-08 | 3,950 | 4,095 | 3,950 | 4,020 | 6,200 | 1,340 |
| 2021-06-07 | 4,210 | 4,210 | 3,860 | 3,995 | 9,000 | 1,331.67 |
| 2021-06-04 | 4,100 | 4,125 | 4,065 | 4,070 | 2,100 | 1,356.67 |
| 2021-06-03 | 4,160 | 4,160 | 4,050 | 4,140 | 5,500 | 1,380 |
| 2021-06-02 | 4,210 | 4,370 | 4,055 | 4,160 | 15,300 | 1,386.67 |
| 2021-06-01 | 3,885 | 4,265 | 3,885 | 4,140 | 27,400 | 1,380 |
| 2021-05-31 | 4,120 | 4,200 | 3,725 | 3,820 | 33,500 | 1,273.33 |
| 2021-05-28 | 4,430 | 4,430 | 4,090 | 4,190 | 12,000 | 1,396.67 |
| 2021-05-27 | 4,400 | 4,405 | 4,230 | 4,290 | 10,900 | 1,430 |
| 2021-05-26 | 4,640 | 4,640 | 4,390 | 4,390 | 10,800 | 1,463.33 |
| 2021-05-25 | 4,650 | 4,745 | 4,480 | 4,500 | 9,300 | 1,500 |
| 2021-05-24 | 4,695 | 4,720 | 4,635 | 4,680 | 6,000 | 1,560 |
| 2021-05-21 | 4,790 | 4,790 | 4,565 | 4,725 | 7,000 | 1,575 |
| 2021-05-20 | 4,655 | 4,750 | 4,625 | 4,660 | 8,600 | 1,553.33 |
| 2021-05-19 | 4,395 | 4,600 | 4,380 | 4,555 | 11,800 | 1,518.33 |
| 2021-05-18 | 4,450 | 4,540 | 4,250 | 4,425 | 15,200 | 1,475 |
| 2021-05-17 | 4,200 | 4,470 | 4,165 | 4,450 | 18,600 | 1,483.33 |
| 2021-05-14 | 4,270 | 4,270 | 4,100 | 4,270 | 5,600 | 1,423.33 |
| 2021-05-13 | 4,260 | 4,420 | 3,955 | 4,280 | 23,300 | 1,426.67 |
| 2021-05-12 | 4,870 | 4,990 | 4,470 | 4,470 | 20,200 | 1,490 |
| 2021-05-11 | 4,900 | 5,020 | 4,850 | 5,010 | 9,300 | 1,670 |
| 2021-05-10 | 5,430 | 5,430 | 4,915 | 5,010 | 11,200 | 1,670 |
| 2021-05-07 | 5,410 | 5,490 | 5,380 | 5,420 | 1,700 | 1,806.67 |
| 2021-05-06 | 5,300 | 5,530 | 5,300 | 5,510 | 7,200 | 1,836.67 |
| 2021-04-30 | 5,630 | 5,630 | 5,380 | 5,400 | 9,200 | 1,800 |
| 2021-04-28 | 5,400 | 5,640 | 5,400 | 5,560 | 15,100 | 1,853.33 |
| 2021-04-27 | 5,750 | 5,750 | 5,360 | 5,400 | 22,600 | 1,800 |
| 2021-04-26 | 5,600 | 5,900 | 5,470 | 5,740 | 25,400 | 1,913.33 |
| 2021-04-23 | 5,200 | 5,540 | 5,200 | 5,500 | 17,100 | 1,833.33 |
| 2021-04-22 | 5,170 | 5,200 | 5,060 | 5,190 | 7,200 | 1,730 |
| 2021-04-21 | 4,960 | 5,170 | 4,935 | 5,150 | 13,400 | 1,716.67 |
| 2021-04-20 | 4,920 | 4,965 | 4,880 | 4,965 | 4,200 | 1,655 |
| 2021-04-19 | 4,990 | 4,990 | 4,915 | 4,930 | 2,600 | 1,643.33 |
| 2021-04-16 | 4,945 | 4,975 | 4,890 | 4,965 | 7,100 | 1,655 |
| 2021-04-15 | 4,870 | 4,930 | 4,845 | 4,920 | 5,400 | 1,640 |
| 2021-04-14 | 4,800 | 4,905 | 4,760 | 4,860 | 7,400 | 1,620 |
| 2021-04-13 | 4,835 | 4,835 | 4,770 | 4,830 | 1,900 | 1,610 |
| 2021-04-12 | 4,820 | 4,980 | 4,780 | 4,780 | 8,900 | 1,593.33 |
| 2021-04-09 | 4,680 | 4,765 | 4,650 | 4,750 | 5,400 | 1,583.33 |
| 2021-04-08 | 4,800 | 4,800 | 4,655 | 4,730 | 10,000 | 1,576.67 |
| 2021-04-07 | 4,795 | 4,835 | 4,440 | 4,815 | 22,700 | 1,605 |
| 2021-04-06 | 4,750 | 4,850 | 4,590 | 4,780 | 30,900 | 1,593.33 |
| 2021-04-05 | 4,680 | 4,745 | 4,550 | 4,740 | 12,600 | 1,580 |
| 2021-04-02 | 4,470 | 4,715 | 4,380 | 4,680 | 27,400 | 1,560 |
| 2021-04-01 | 4,295 | 4,830 | 4,295 | 4,400 | 53,800 | 1,466.67 |
| 2021-03-31 | 4,050 | 4,335 | 4,050 | 4,225 | 16,200 | 1,408.33 |
| 2021-03-30 | 3,990 | 4,105 | 3,940 | 4,085 | 9,100 | 1,361.67 |
| 2021-03-29 | 4,080 | 4,080 | 3,950 | 3,990 | 6,200 | 1,330 |
| 2021-03-26 | 3,950 | 4,125 | 3,940 | 4,080 | 6,900 | 1,360 |
| 2021-03-25 | 3,865 | 3,950 | 3,770 | 3,915 | 10,300 | 1,305 |
| 2021-03-24 | 3,900 | 3,960 | 3,895 | 3,930 | 4,500 | 1,310 |
| 2021-03-23 | 4,000 | 4,030 | 3,830 | 3,900 | 19,700 | 1,300 |
| 2021-03-22 | 4,035 | 4,055 | 4,000 | 4,000 | 3,600 | 1,333.33 |
| 2021-03-19 | 3,965 | 4,110 | 3,870 | 4,105 | 11,300 | 1,368.33 |
| 2021-03-18 | 4,150 | 4,220 | 3,975 | 4,030 | 14,400 | 1,343.33 |
| 2021-03-17 | 4,215 | 4,215 | 4,060 | 4,130 | 7,700 | 1,376.67 |
| 2021-03-16 | 4,150 | 4,175 | 4,005 | 4,135 | 13,200 | 1,378.33 |
| 2021-03-15 | 4,285 | 4,285 | 4,065 | 4,145 | 14,600 | 1,381.67 |
| 2021-03-12 | 3,965 | 4,285 | 3,850 | 4,285 | 32,000 | 1,428.33 |
| 2021-03-11 | 3,900 | 4,025 | 3,825 | 4,005 | 8,100 | 1,335 |
| 2021-03-10 | 3,925 | 3,975 | 3,870 | 3,900 | 6,400 | 1,300 |
| 2021-03-09 | 3,885 | 4,040 | 3,800 | 3,970 | 24,500 | 1,323.33 |
| 2021-03-08 | 3,945 | 4,035 | 3,740 | 3,815 | 21,600 | 1,271.67 |
| 2021-03-05 | 4,050 | 4,055 | 3,875 | 4,015 | 15,000 | 1,338.33 |
| 2021-03-04 | 4,285 | 4,285 | 4,030 | 4,050 | 32,600 | 1,350 |
| 2021-03-03 | 4,310 | 4,360 | 4,025 | 4,325 | 20,700 | 1,441.67 |
| 2021-03-02 | 4,635 | 4,650 | 4,150 | 4,310 | 49,700 | 1,436.67 |
| 2021-03-01 | 4,600 | 4,670 | 4,180 | 4,285 | 63,800 | 1,428.33 |
| 2021-02-26 | 4,315 | 4,795 | 4,200 | 4,595 | 108,300 | 1,531.67 |
| 2021-02-25 | 3,960 | 4,440 | 3,960 | 4,385 | 84,600 | 1,461.67 |
| 2021-02-24 | 3,930 | 3,940 | 3,805 | 3,855 | 21,500 | 1,285 |
| 2021-02-22 | 3,890 | 4,030 | 3,790 | 3,950 | 34,400 | 1,316.67 |
| 2021-02-19 | 3,735 | 3,960 | 3,735 | 3,890 | 51,200 | 1,296.67 |
| 2021-02-18 | 3,645 | 3,755 | 3,550 | 3,730 | 22,600 | 1,243.33 |
| 2021-02-17 | 3,605 | 3,730 | 3,550 | 3,685 | 22,800 | 1,228.33 |
| 2021-02-16 | 3,525 | 3,685 | 3,380 | 3,660 | 43,100 | 1,220 |
| 2021-02-15 | 3,410 | 3,555 | 3,320 | 3,495 | 33,000 | 1,165 |
| 2021-02-12 | 3,140 | 3,355 | 3,025 | 3,350 | 40,200 | 1,116.67 |
| 2021-02-10 | 3,045 | 3,135 | 3,045 | 3,095 | 7,700 | 1,031.67 |
| 2021-02-09 | 3,020 | 3,025 | 2,960 | 3,000 | 6,100 | 1,000 |
| 2021-02-08 | 3,045 | 3,080 | 3,000 | 3,010 | 8,100 | 1,003.33 |
| 2021-02-05 | 2,991 | 3,065 | 2,991 | 3,045 | 2,600 | 1,015 |
| 2021-02-04 | 3,120 | 3,120 | 2,981 | 2,991 | 6,600 | 997 |
| 2021-02-03 | 3,000 | 3,180 | 3,000 | 3,120 | 10,000 | 1,040 |
| 2021-02-02 | 2,970 | 3,020 | 2,950 | 3,000 | 4,600 | 1,000 |
| 2021-02-01 | 2,951 | 3,050 | 2,950 | 3,010 | 4,400 | 1,003.33 |
| 2021-01-29 | 3,000 | 3,185 | 2,960 | 2,996 | 12,700 | 998.67 |
| 2021-01-28 | 3,050 | 3,105 | 2,970 | 3,055 | 18,000 | 1,018.33 |
| 2021-01-27 | 3,100 | 3,125 | 3,030 | 3,085 | 8,400 | 1,028.33 |
| 2021-01-26 | 3,190 | 3,195 | 3,075 | 3,090 | 10,200 | 1,030 |
| 2021-01-25 | 3,130 | 3,225 | 3,120 | 3,190 | 7,700 | 1,063.33 |
| 2021-01-22 | 3,140 | 3,160 | 3,080 | 3,125 | 8,700 | 1,041.67 |
| 2021-01-21 | 3,070 | 3,195 | 3,070 | 3,160 | 6,900 | 1,053.33 |
| 2021-01-20 | 3,110 | 3,110 | 3,065 | 3,065 | 4,500 | 1,021.67 |
| 2021-01-19 | 3,065 | 3,150 | 3,030 | 3,110 | 5,300 | 1,036.67 |
| 2021-01-18 | 3,110 | 3,160 | 3,095 | 3,100 | 4,600 | 1,033.33 |
| 2021-01-15 | 3,250 | 3,250 | 3,090 | 3,095 | 17,700 | 1,031.67 |
| 2021-01-14 | 3,335 | 3,335 | 3,250 | 3,250 | 7,000 | 1,083.33 |
| 2021-01-13 | 3,410 | 3,410 | 3,265 | 3,335 | 13,300 | 1,111.67 |
| 2021-01-12 | 3,375 | 3,500 | 3,320 | 3,410 | 15,000 | 1,136.67 |
| 2021-01-08 | 3,515 | 3,515 | 3,340 | 3,355 | 16,100 | 1,118.33 |
| 2021-01-07 | 3,600 | 3,600 | 3,410 | 3,445 | 11,900 | 1,148.33 |
| 2021-01-06 | 3,655 | 3,670 | 3,520 | 3,530 | 9,200 | 1,176.67 |
| 2021-01-05 | 3,730 | 3,730 | 3,605 | 3,680 | 10,100 | 1,226.67 |
| 2021-01-04 | 3,830 | 3,890 | 3,720 | 3,730 | 20,300 | 1,243.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
