3698 (株)CRI・ミドルウェア 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 | 1,350 | 1,370 | 1,334 | 1,363 | 51,900 | 1,363 |
| 2021-12-29 | 1,311 | 1,369 | 1,303 | 1,366 | 85,900 | 1,366 |
| 2021-12-28 | 1,318 | 1,319 | 1,279 | 1,300 | 78,200 | 1,300 |
| 2021-12-27 | 1,327 | 1,352 | 1,304 | 1,317 | 94,700 | 1,317 |
| 2021-12-24 | 1,299 | 1,354 | 1,298 | 1,318 | 94,300 | 1,318 |
| 2021-12-23 | 1,250 | 1,281 | 1,250 | 1,277 | 41,200 | 1,277 |
| 2021-12-22 | 1,188 | 1,259 | 1,188 | 1,246 | 87,900 | 1,246 |
| 2021-12-21 | 1,190 | 1,211 | 1,165 | 1,186 | 62,200 | 1,186 |
| 2021-12-20 | 1,184 | 1,220 | 1,167 | 1,180 | 55,900 | 1,180 |
| 2021-12-17 | 1,250 | 1,250 | 1,193 | 1,199 | 83,500 | 1,199 |
| 2021-12-16 | 1,314 | 1,314 | 1,265 | 1,274 | 41,900 | 1,274 |
| 2021-12-15 | 1,246 | 1,290 | 1,244 | 1,284 | 54,100 | 1,284 |
| 2021-12-14 | 1,237 | 1,259 | 1,225 | 1,244 | 38,000 | 1,244 |
| 2021-12-13 | 1,269 | 1,280 | 1,225 | 1,238 | 42,200 | 1,238 |
| 2021-12-10 | 1,281 | 1,286 | 1,241 | 1,250 | 59,400 | 1,250 |
| 2021-12-09 | 1,281 | 1,343 | 1,281 | 1,300 | 125,600 | 1,300 |
| 2021-12-08 | 1,251 | 1,282 | 1,235 | 1,265 | 42,000 | 1,265 |
| 2021-12-07 | 1,200 | 1,234 | 1,200 | 1,222 | 41,300 | 1,222 |
| 2021-12-06 | 1,186 | 1,202 | 1,175 | 1,184 | 33,900 | 1,184 |
| 2021-12-03 | 1,176 | 1,206 | 1,163 | 1,205 | 38,800 | 1,205 |
| 2021-12-02 | 1,212 | 1,227 | 1,156 | 1,161 | 82,300 | 1,161 |
| 2021-12-01 | 1,252 | 1,277 | 1,220 | 1,223 | 125,700 | 1,223 |
| 2021-11-30 | 1,379 | 1,379 | 1,278 | 1,282 | 55,200 | 1,282 |
| 2021-11-29 | 1,319 | 1,400 | 1,319 | 1,338 | 80,100 | 1,338 |
| 2021-11-26 | 1,335 | 1,365 | 1,330 | 1,349 | 81,000 | 1,349 |
| 2021-11-25 | 1,452 | 1,452 | 1,355 | 1,365 | 84,900 | 1,365 |
| 2021-11-24 | 1,480 | 1,485 | 1,424 | 1,429 | 59,700 | 1,429 |
| 2021-11-22 | 1,519 | 1,558 | 1,489 | 1,512 | 62,200 | 1,512 |
| 2021-11-19 | 1,458 | 1,517 | 1,443 | 1,513 | 78,500 | 1,513 |
| 2021-11-18 | 1,474 | 1,474 | 1,417 | 1,453 | 44,100 | 1,453 |
| 2021-11-17 | 1,496 | 1,512 | 1,451 | 1,474 | 86,800 | 1,474 |
| 2021-11-16 | 1,429 | 1,519 | 1,414 | 1,488 | 89,000 | 1,488 |
| 2021-11-15 | 1,336 | 1,464 | 1,317 | 1,452 | 134,100 | 1,452 |
| 2021-11-12 | 1,300 | 1,339 | 1,292 | 1,306 | 155,500 | 1,306 |
| 2021-11-11 | 1,440 | 1,450 | 1,373 | 1,375 | 61,500 | 1,375 |
| 2021-11-10 | 1,417 | 1,462 | 1,407 | 1,450 | 41,000 | 1,450 |
| 2021-11-09 | 1,440 | 1,465 | 1,410 | 1,417 | 49,000 | 1,417 |
| 2021-11-08 | 1,458 | 1,514 | 1,430 | 1,446 | 87,100 | 1,446 |
| 2021-11-05 | 1,541 | 1,556 | 1,463 | 1,470 | 155,000 | 1,470 |
| 2021-11-04 | 1,540 | 1,670 | 1,505 | 1,525 | 444,000 | 1,525 |
| 2021-11-02 | 1,474 | 1,554 | 1,450 | 1,517 | 210,800 | 1,517 |
| 2021-11-01 | 1,399 | 1,528 | 1,394 | 1,444 | 163,800 | 1,444 |
| 2021-10-29 | 1,399 | 1,399 | 1,369 | 1,371 | 11,700 | 1,371 |
| 2021-10-28 | 1,343 | 1,392 | 1,330 | 1,380 | 32,600 | 1,380 |
| 2021-10-27 | 1,354 | 1,354 | 1,332 | 1,343 | 5,300 | 1,343 |
| 2021-10-26 | 1,338 | 1,359 | 1,326 | 1,354 | 10,800 | 1,354 |
| 2021-10-25 | 1,320 | 1,340 | 1,318 | 1,323 | 14,400 | 1,323 |
| 2021-10-22 | 1,313 | 1,346 | 1,304 | 1,337 | 24,400 | 1,337 |
| 2021-10-21 | 1,347 | 1,359 | 1,325 | 1,327 | 31,700 | 1,327 |
| 2021-10-20 | 1,384 | 1,384 | 1,351 | 1,351 | 19,100 | 1,351 |
| 2021-10-19 | 1,327 | 1,385 | 1,327 | 1,384 | 77,400 | 1,384 |
| 2021-10-18 | 1,307 | 1,330 | 1,293 | 1,316 | 42,500 | 1,316 |
| 2021-10-15 | 1,271 | 1,339 | 1,269 | 1,304 | 134,100 | 1,304 |
| 2021-10-14 | 1,408 | 1,443 | 1,402 | 1,410 | 21,500 | 1,410 |
| 2021-10-13 | 1,416 | 1,417 | 1,398 | 1,398 | 16,500 | 1,398 |
| 2021-10-12 | 1,441 | 1,441 | 1,418 | 1,418 | 10,200 | 1,418 |
| 2021-10-11 | 1,428 | 1,447 | 1,416 | 1,442 | 18,700 | 1,442 |
| 2021-10-08 | 1,413 | 1,440 | 1,413 | 1,428 | 20,600 | 1,428 |
| 2021-10-07 | 1,403 | 1,425 | 1,403 | 1,410 | 25,600 | 1,410 |
| 2021-10-06 | 1,422 | 1,450 | 1,397 | 1,403 | 28,400 | 1,403 |
| 2021-10-05 | 1,428 | 1,435 | 1,386 | 1,417 | 56,000 | 1,417 |
| 2021-10-04 | 1,495 | 1,495 | 1,448 | 1,457 | 47,900 | 1,457 |
| 2021-10-01 | 1,503 | 1,510 | 1,485 | 1,490 | 28,300 | 1,490 |
| 2021-09-30 | 1,515 | 1,520 | 1,504 | 1,508 | 14,200 | 1,508 |
| 2021-09-29 | 1,491 | 1,529 | 1,486 | 1,526 | 29,600 | 1,526 |
| 2021-09-28 | 1,529 | 1,529 | 1,506 | 1,524 | 22,100 | 1,524 |
| 2021-09-27 | 1,570 | 1,580 | 1,536 | 1,542 | 16,600 | 1,542 |
| 2021-09-24 | 1,515 | 1,555 | 1,507 | 1,547 | 40,600 | 1,547 |
| 2021-09-22 | 1,509 | 1,529 | 1,485 | 1,485 | 54,100 | 1,485 |
| 2021-09-21 | 1,510 | 1,535 | 1,510 | 1,521 | 26,800 | 1,521 |
| 2021-09-17 | 1,546 | 1,567 | 1,546 | 1,555 | 12,100 | 1,555 |
| 2021-09-16 | 1,585 | 1,585 | 1,540 | 1,549 | 27,800 | 1,549 |
| 2021-09-15 | 1,589 | 1,590 | 1,555 | 1,580 | 33,000 | 1,580 |
| 2021-09-14 | 1,610 | 1,624 | 1,585 | 1,601 | 41,000 | 1,601 |
| 2021-09-13 | 1,601 | 1,609 | 1,589 | 1,607 | 29,000 | 1,607 |
| 2021-09-10 | 1,619 | 1,619 | 1,596 | 1,603 | 19,000 | 1,603 |
| 2021-09-09 | 1,620 | 1,636 | 1,600 | 1,600 | 24,300 | 1,600 |
| 2021-09-08 | 1,591 | 1,623 | 1,586 | 1,620 | 23,600 | 1,620 |
| 2021-09-07 | 1,620 | 1,629 | 1,583 | 1,591 | 38,400 | 1,591 |
| 2021-09-06 | 1,604 | 1,620 | 1,597 | 1,606 | 17,100 | 1,606 |
| 2021-09-03 | 1,594 | 1,627 | 1,594 | 1,604 | 29,800 | 1,604 |
| 2021-09-02 | 1,617 | 1,617 | 1,575 | 1,580 | 21,600 | 1,580 |
| 2021-09-01 | 1,619 | 1,629 | 1,591 | 1,615 | 32,000 | 1,615 |
| 2021-08-31 | 1,600 | 1,634 | 1,600 | 1,621 | 20,900 | 1,621 |
| 2021-08-30 | 1,590 | 1,603 | 1,581 | 1,587 | 14,000 | 1,587 |
| 2021-08-27 | 1,601 | 1,602 | 1,586 | 1,586 | 13,200 | 1,586 |
| 2021-08-26 | 1,600 | 1,620 | 1,587 | 1,620 | 23,400 | 1,620 |
| 2021-08-25 | 1,570 | 1,600 | 1,570 | 1,579 | 14,400 | 1,579 |
| 2021-08-24 | 1,573 | 1,606 | 1,566 | 1,576 | 32,400 | 1,576 |
| 2021-08-23 | 1,505 | 1,559 | 1,502 | 1,554 | 32,800 | 1,554 |
| 2021-08-20 | 1,486 | 1,504 | 1,465 | 1,477 | 25,700 | 1,477 |
| 2021-08-19 | 1,491 | 1,511 | 1,472 | 1,472 | 16,900 | 1,472 |
| 2021-08-18 | 1,491 | 1,512 | 1,467 | 1,491 | 47,500 | 1,491 |
| 2021-08-17 | 1,540 | 1,540 | 1,503 | 1,506 | 17,900 | 1,506 |
| 2021-08-16 | 1,545 | 1,556 | 1,524 | 1,539 | 18,100 | 1,539 |
| 2021-08-13 | 1,554 | 1,562 | 1,543 | 1,561 | 10,300 | 1,561 |
| 2021-08-12 | 1,583 | 1,584 | 1,552 | 1,554 | 18,300 | 1,554 |
| 2021-08-11 | 1,570 | 1,600 | 1,570 | 1,598 | 17,700 | 1,598 |
| 2021-08-10 | 1,515 | 1,572 | 1,515 | 1,569 | 25,600 | 1,569 |
| 2021-08-06 | 1,555 | 1,578 | 1,502 | 1,512 | 100,200 | 1,512 |
| 2021-08-05 | 1,560 | 1,600 | 1,552 | 1,558 | 35,500 | 1,558 |
| 2021-08-04 | 1,604 | 1,604 | 1,566 | 1,566 | 24,700 | 1,566 |
| 2021-08-03 | 1,601 | 1,635 | 1,601 | 1,608 | 22,500 | 1,608 |
| 2021-08-02 | 1,580 | 1,618 | 1,579 | 1,618 | 27,000 | 1,618 |
| 2021-07-30 | 1,582 | 1,595 | 1,565 | 1,576 | 27,800 | 1,576 |
| 2021-07-29 | 1,553 | 1,583 | 1,553 | 1,583 | 21,100 | 1,583 |
| 2021-07-28 | 1,572 | 1,576 | 1,545 | 1,545 | 27,800 | 1,545 |
| 2021-07-27 | 1,581 | 1,592 | 1,575 | 1,578 | 11,400 | 1,578 |
| 2021-07-26 | 1,562 | 1,601 | 1,556 | 1,581 | 41,700 | 1,581 |
| 2021-07-21 | 1,603 | 1,616 | 1,576 | 1,578 | 26,100 | 1,578 |
| 2021-07-20 | 1,597 | 1,609 | 1,592 | 1,595 | 15,200 | 1,595 |
| 2021-07-19 | 1,621 | 1,624 | 1,601 | 1,607 | 18,100 | 1,607 |
| 2021-07-16 | 1,625 | 1,645 | 1,625 | 1,628 | 7,400 | 1,628 |
| 2021-07-15 | 1,658 | 1,664 | 1,635 | 1,639 | 19,100 | 1,639 |
| 2021-07-14 | 1,690 | 1,690 | 1,666 | 1,674 | 21,800 | 1,674 |
| 2021-07-13 | 1,671 | 1,693 | 1,671 | 1,684 | 13,300 | 1,684 |
| 2021-07-12 | 1,640 | 1,677 | 1,640 | 1,671 | 23,700 | 1,671 |
| 2021-07-09 | 1,610 | 1,635 | 1,591 | 1,635 | 44,100 | 1,635 |
| 2021-07-08 | 1,671 | 1,671 | 1,616 | 1,627 | 33,300 | 1,627 |
| 2021-07-07 | 1,683 | 1,699 | 1,665 | 1,667 | 16,500 | 1,667 |
| 2021-07-06 | 1,693 | 1,725 | 1,683 | 1,700 | 36,000 | 1,700 |
| 2021-07-05 | 1,684 | 1,691 | 1,668 | 1,669 | 9,200 | 1,669 |
| 2021-07-02 | 1,667 | 1,684 | 1,652 | 1,684 | 19,200 | 1,684 |
| 2021-07-01 | 1,688 | 1,688 | 1,659 | 1,667 | 27,000 | 1,667 |
| 2021-06-30 | 1,711 | 1,714 | 1,691 | 1,691 | 26,900 | 1,691 |
| 2021-06-29 | 1,720 | 1,733 | 1,705 | 1,709 | 14,700 | 1,709 |
| 2021-06-28 | 1,750 | 1,750 | 1,716 | 1,732 | 17,300 | 1,732 |
| 2021-06-25 | 1,730 | 1,762 | 1,730 | 1,741 | 12,200 | 1,741 |
| 2021-06-24 | 1,769 | 1,769 | 1,725 | 1,727 | 24,800 | 1,727 |
| 2021-06-23 | 1,780 | 1,796 | 1,768 | 1,776 | 9,200 | 1,776 |
| 2021-06-22 | 1,751 | 1,784 | 1,737 | 1,768 | 16,200 | 1,768 |
| 2021-06-21 | 1,756 | 1,778 | 1,744 | 1,745 | 49,000 | 1,745 |
| 2021-06-18 | 1,791 | 1,791 | 1,770 | 1,770 | 14,900 | 1,770 |
| 2021-06-17 | 1,819 | 1,819 | 1,766 | 1,798 | 29,300 | 1,798 |
| 2021-06-16 | 1,817 | 1,826 | 1,798 | 1,819 | 23,600 | 1,819 |
| 2021-06-15 | 1,842 | 1,850 | 1,810 | 1,829 | 22,100 | 1,829 |
| 2021-06-14 | 1,809 | 1,834 | 1,783 | 1,833 | 19,500 | 1,833 |
| 2021-06-11 | 1,840 | 1,854 | 1,796 | 1,800 | 44,000 | 1,800 |
| 2021-06-10 | 1,813 | 1,830 | 1,800 | 1,823 | 18,800 | 1,823 |
| 2021-06-09 | 1,769 | 1,818 | 1,768 | 1,811 | 46,200 | 1,811 |
| 2021-06-08 | 1,754 | 1,781 | 1,750 | 1,765 | 24,000 | 1,765 |
| 2021-06-07 | 1,736 | 1,749 | 1,713 | 1,744 | 25,400 | 1,744 |
| 2021-06-04 | 1,775 | 1,775 | 1,731 | 1,735 | 23,300 | 1,735 |
| 2021-06-03 | 1,743 | 1,789 | 1,743 | 1,769 | 51,400 | 1,769 |
| 2021-06-02 | 1,780 | 1,781 | 1,736 | 1,743 | 39,400 | 1,743 |
| 2021-06-01 | 1,721 | 1,793 | 1,700 | 1,775 | 72,900 | 1,775 |
| 2021-05-31 | 1,705 | 1,722 | 1,695 | 1,714 | 19,100 | 1,714 |
| 2021-05-28 | 1,715 | 1,715 | 1,688 | 1,698 | 18,600 | 1,698 |
| 2021-05-27 | 1,712 | 1,718 | 1,690 | 1,710 | 11,400 | 1,710 |
| 2021-05-26 | 1,729 | 1,754 | 1,715 | 1,715 | 30,500 | 1,715 |
| 2021-05-25 | 1,700 | 1,710 | 1,688 | 1,709 | 12,600 | 1,709 |
| 2021-05-24 | 1,699 | 1,709 | 1,676 | 1,700 | 27,500 | 1,700 |
| 2021-05-21 | 1,678 | 1,710 | 1,678 | 1,696 | 19,700 | 1,696 |
| 2021-05-20 | 1,679 | 1,704 | 1,669 | 1,684 | 40,100 | 1,684 |
| 2021-05-19 | 1,646 | 1,695 | 1,628 | 1,679 | 34,300 | 1,679 |
| 2021-05-18 | 1,602 | 1,640 | 1,594 | 1,627 | 31,300 | 1,627 |
| 2021-05-17 | 1,675 | 1,698 | 1,600 | 1,611 | 69,400 | 1,611 |
| 2021-05-14 | 1,629 | 1,684 | 1,603 | 1,665 | 80,100 | 1,665 |
| 2021-05-13 | 1,611 | 1,628 | 1,574 | 1,589 | 88,800 | 1,589 |
| 2021-05-12 | 1,687 | 1,698 | 1,609 | 1,648 | 63,500 | 1,648 |
| 2021-05-11 | 1,689 | 1,691 | 1,669 | 1,684 | 47,200 | 1,684 |
| 2021-05-10 | 1,696 | 1,720 | 1,690 | 1,697 | 21,000 | 1,697 |
| 2021-05-07 | 1,684 | 1,705 | 1,674 | 1,690 | 21,900 | 1,690 |
| 2021-05-06 | 1,679 | 1,688 | 1,668 | 1,674 | 26,500 | 1,674 |
| 2021-04-30 | 1,700 | 1,700 | 1,663 | 1,679 | 37,600 | 1,679 |
| 2021-04-28 | 1,709 | 1,709 | 1,680 | 1,697 | 21,500 | 1,697 |
| 2021-04-27 | 1,710 | 1,728 | 1,700 | 1,714 | 18,900 | 1,714 |
| 2021-04-26 | 1,720 | 1,732 | 1,695 | 1,732 | 21,100 | 1,732 |
| 2021-04-23 | 1,696 | 1,733 | 1,680 | 1,698 | 42,200 | 1,698 |
| 2021-04-22 | 1,707 | 1,714 | 1,692 | 1,702 | 27,500 | 1,702 |
| 2021-04-21 | 1,718 | 1,718 | 1,677 | 1,690 | 69,900 | 1,690 |
| 2021-04-20 | 1,763 | 1,764 | 1,736 | 1,736 | 56,000 | 1,736 |
| 2021-04-19 | 1,817 | 1,817 | 1,776 | 1,780 | 51,500 | 1,780 |
| 2021-04-16 | 1,782 | 1,790 | 1,760 | 1,766 | 35,700 | 1,766 |
| 2021-04-15 | 1,820 | 1,820 | 1,765 | 1,771 | 64,800 | 1,771 |
| 2021-04-14 | 1,850 | 1,890 | 1,817 | 1,825 | 82,900 | 1,825 |
| 2021-04-13 | 1,814 | 1,853 | 1,806 | 1,814 | 33,700 | 1,814 |
| 2021-04-12 | 1,830 | 1,839 | 1,798 | 1,814 | 31,200 | 1,814 |
| 2021-04-09 | 1,809 | 1,845 | 1,781 | 1,830 | 75,700 | 1,830 |
| 2021-04-08 | 1,820 | 1,820 | 1,791 | 1,809 | 44,100 | 1,809 |
| 2021-04-07 | 1,830 | 1,834 | 1,803 | 1,821 | 30,800 | 1,821 |
| 2021-04-06 | 1,838 | 1,845 | 1,802 | 1,818 | 45,100 | 1,818 |
| 2021-04-05 | 1,907 | 1,908 | 1,815 | 1,828 | 86,700 | 1,828 |
| 2021-04-02 | 1,850 | 1,885 | 1,828 | 1,883 | 75,100 | 1,883 |
| 2021-04-01 | 1,782 | 1,864 | 1,782 | 1,849 | 61,600 | 1,849 |
| 2021-03-31 | 1,775 | 1,786 | 1,750 | 1,779 | 25,200 | 1,779 |
| 2021-03-30 | 1,793 | 1,823 | 1,763 | 1,793 | 31,000 | 1,793 |
| 2021-03-29 | 1,820 | 1,825 | 1,762 | 1,767 | 56,300 | 1,767 |
| 2021-03-26 | 1,778 | 1,821 | 1,759 | 1,821 | 41,000 | 1,821 |
| 2021-03-25 | 1,726 | 1,757 | 1,706 | 1,749 | 55,500 | 1,749 |
| 2021-03-24 | 1,772 | 1,818 | 1,730 | 1,735 | 113,700 | 1,735 |
| 2021-03-23 | 1,822 | 1,833 | 1,777 | 1,791 | 81,600 | 1,791 |
| 2021-03-22 | 1,850 | 1,870 | 1,802 | 1,825 | 66,900 | 1,825 |
| 2021-03-19 | 1,818 | 1,849 | 1,815 | 1,838 | 59,800 | 1,838 |
| 2021-03-18 | 1,860 | 1,870 | 1,810 | 1,815 | 69,100 | 1,815 |
| 2021-03-17 | 1,781 | 1,856 | 1,780 | 1,841 | 68,800 | 1,841 |
| 2021-03-16 | 1,763 | 1,777 | 1,750 | 1,777 | 26,800 | 1,777 |
| 2021-03-15 | 1,771 | 1,797 | 1,740 | 1,755 | 52,200 | 1,755 |
| 2021-03-12 | 1,768 | 1,839 | 1,751 | 1,762 | 134,500 | 1,762 |
| 2021-03-11 | 1,750 | 1,759 | 1,713 | 1,742 | 59,100 | 1,742 |
| 2021-03-10 | 1,717 | 1,736 | 1,699 | 1,730 | 43,200 | 1,730 |
| 2021-03-09 | 1,670 | 1,694 | 1,622 | 1,694 | 46,500 | 1,694 |
| 2021-03-08 | 1,707 | 1,747 | 1,663 | 1,670 | 80,200 | 1,670 |
| 2021-03-05 | 1,661 | 1,675 | 1,613 | 1,667 | 64,200 | 1,667 |
| 2021-03-04 | 1,686 | 1,692 | 1,651 | 1,687 | 67,400 | 1,687 |
| 2021-03-03 | 1,739 | 1,739 | 1,691 | 1,710 | 49,700 | 1,710 |
| 2021-03-02 | 1,771 | 1,788 | 1,715 | 1,734 | 35,100 | 1,734 |
| 2021-03-01 | 1,773 | 1,773 | 1,724 | 1,765 | 36,000 | 1,765 |
| 2021-02-26 | 1,727 | 1,770 | 1,706 | 1,734 | 81,100 | 1,734 |
| 2021-02-25 | 1,812 | 1,829 | 1,767 | 1,777 | 35,500 | 1,777 |
| 2021-02-24 | 1,845 | 1,850 | 1,775 | 1,779 | 81,300 | 1,779 |
| 2021-02-22 | 1,837 | 1,854 | 1,821 | 1,853 | 46,900 | 1,853 |
| 2021-02-19 | 1,813 | 1,829 | 1,785 | 1,814 | 94,300 | 1,814 |
| 2021-02-18 | 1,885 | 1,892 | 1,821 | 1,835 | 81,500 | 1,835 |
| 2021-02-17 | 1,885 | 1,915 | 1,850 | 1,887 | 83,000 | 1,887 |
| 2021-02-16 | 1,954 | 1,968 | 1,900 | 1,904 | 86,200 | 1,904 |
| 2021-02-15 | 1,937 | 1,959 | 1,911 | 1,944 | 143,000 | 1,944 |
| 2021-02-12 | 1,957 | 1,977 | 1,865 | 1,887 | 259,900 | 1,887 |
| 2021-02-10 | 1,956 | 1,998 | 1,933 | 1,956 | 370,300 | 1,956 |
| 2021-02-09 | 2,252 | 2,261 | 2,202 | 2,246 | 136,400 | 2,246 |
| 2021-02-08 | 2,223 | 2,248 | 2,160 | 2,248 | 116,800 | 2,248 |
| 2021-02-05 | 2,183 | 2,240 | 2,183 | 2,210 | 31,400 | 2,210 |
| 2021-02-04 | 2,200 | 2,209 | 2,122 | 2,151 | 74,800 | 2,151 |
| 2021-02-03 | 2,237 | 2,255 | 2,188 | 2,195 | 56,400 | 2,195 |
| 2021-02-02 | 2,181 | 2,240 | 2,162 | 2,239 | 50,100 | 2,239 |
| 2021-02-01 | 2,120 | 2,173 | 2,041 | 2,131 | 94,900 | 2,131 |
| 2021-01-29 | 2,272 | 2,280 | 2,134 | 2,146 | 115,700 | 2,146 |
| 2021-01-28 | 2,253 | 2,310 | 2,201 | 2,261 | 109,900 | 2,261 |
| 2021-01-27 | 2,294 | 2,377 | 2,292 | 2,309 | 71,100 | 2,309 |
| 2021-01-26 | 2,390 | 2,399 | 2,277 | 2,278 | 130,500 | 2,278 |
| 2021-01-25 | 2,416 | 2,450 | 2,392 | 2,399 | 50,700 | 2,399 |
| 2021-01-22 | 2,460 | 2,493 | 2,390 | 2,415 | 91,900 | 2,415 |
| 2021-01-21 | 2,490 | 2,527 | 2,446 | 2,468 | 130,000 | 2,468 |
| 2021-01-20 | 2,380 | 2,469 | 2,323 | 2,462 | 98,000 | 2,462 |
| 2021-01-19 | 2,442 | 2,456 | 2,361 | 2,390 | 84,800 | 2,390 |
| 2021-01-18 | 2,388 | 2,471 | 2,340 | 2,413 | 125,600 | 2,413 |
| 2021-01-15 | 2,274 | 2,371 | 2,247 | 2,362 | 102,800 | 2,362 |
| 2021-01-14 | 2,253 | 2,398 | 2,253 | 2,291 | 147,300 | 2,291 |
| 2021-01-13 | 2,284 | 2,319 | 2,245 | 2,266 | 127,800 | 2,266 |
| 2021-01-12 | 2,368 | 2,374 | 2,289 | 2,290 | 143,800 | 2,290 |
| 2021-01-08 | 2,450 | 2,453 | 2,336 | 2,392 | 139,100 | 2,392 |
| 2021-01-07 | 2,469 | 2,512 | 2,458 | 2,458 | 92,000 | 2,458 |
| 2021-01-06 | 2,532 | 2,575 | 2,449 | 2,449 | 152,700 | 2,449 |
| 2021-01-05 | 2,583 | 2,631 | 2,536 | 2,569 | 128,800 | 2,569 |
| 2021-01-04 | 2,715 | 2,761 | 2,540 | 2,586 | 202,500 | 2,586 |
分割・併合履歴 ： [2015-03-27]1株→3株