3763 (株)プロシップ 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 | 1,545 | 1,557 | 1,532 | 1,536 | 11,300 | 1,536 |
| 2021-12-29 | 1,512 | 1,566 | 1,512 | 1,557 | 22,600 | 1,557 |
| 2021-12-28 | 1,513 | 1,517 | 1,498 | 1,512 | 13,600 | 1,512 |
| 2021-12-27 | 1,499 | 1,504 | 1,485 | 1,501 | 37,600 | 1,501 |
| 2021-12-24 | 1,491 | 1,515 | 1,491 | 1,502 | 23,000 | 1,502 |
| 2021-12-23 | 1,492 | 1,503 | 1,484 | 1,491 | 29,600 | 1,491 |
| 2021-12-22 | 1,521 | 1,521 | 1,483 | 1,483 | 22,000 | 1,483 |
| 2021-12-21 | 1,500 | 1,500 | 1,474 | 1,491 | 20,000 | 1,491 |
| 2021-12-20 | 1,516 | 1,516 | 1,474 | 1,484 | 74,200 | 1,484 |
| 2021-12-17 | 1,503 | 1,505 | 1,462 | 1,465 | 39,600 | 1,465 |
| 2021-12-16 | 1,549 | 1,549 | 1,531 | 1,543 | 8,900 | 1,543 |
| 2021-12-15 | 1,502 | 1,538 | 1,502 | 1,533 | 15,000 | 1,533 |
| 2021-12-14 | 1,511 | 1,511 | 1,491 | 1,510 | 11,900 | 1,510 |
| 2021-12-13 | 1,529 | 1,540 | 1,496 | 1,511 | 19,800 | 1,511 |
| 2021-12-10 | 1,570 | 1,570 | 1,518 | 1,521 | 16,500 | 1,521 |
| 2021-12-09 | 1,549 | 1,583 | 1,540 | 1,581 | 30,000 | 1,581 |
| 2021-12-08 | 1,513 | 1,553 | 1,500 | 1,551 | 75,100 | 1,551 |
| 2021-12-07 | 1,492 | 1,507 | 1,492 | 1,500 | 24,500 | 1,500 |
| 2021-12-06 | 1,499 | 1,508 | 1,490 | 1,490 | 22,900 | 1,490 |
| 2021-12-03 | 1,492 | 1,512 | 1,492 | 1,499 | 17,700 | 1,499 |
| 2021-12-02 | 1,514 | 1,541 | 1,491 | 1,492 | 30,600 | 1,492 |
| 2021-12-01 | 1,537 | 1,549 | 1,520 | 1,525 | 16,400 | 1,525 |
| 2021-11-30 | 1,563 | 1,594 | 1,537 | 1,537 | 24,100 | 1,537 |
| 2021-11-29 | 1,565 | 1,591 | 1,531 | 1,537 | 34,700 | 1,537 |
| 2021-11-26 | 1,570 | 1,617 | 1,562 | 1,605 | 49,800 | 1,605 |
| 2021-11-25 | 1,602 | 1,602 | 1,541 | 1,543 | 40,500 | 1,543 |
| 2021-11-24 | 1,649 | 1,649 | 1,590 | 1,592 | 25,200 | 1,592 |
| 2021-11-22 | 1,669 | 1,673 | 1,658 | 1,665 | 19,400 | 1,665 |
| 2021-11-19 | 1,670 | 1,679 | 1,645 | 1,665 | 68,400 | 1,665 |
| 2021-11-18 | 1,666 | 1,674 | 1,646 | 1,674 | 26,200 | 1,674 |
| 2021-11-17 | 1,650 | 1,667 | 1,637 | 1,666 | 13,400 | 1,666 |
| 2021-11-16 | 1,666 | 1,668 | 1,641 | 1,659 | 23,500 | 1,659 |
| 2021-11-15 | 1,663 | 1,683 | 1,661 | 1,666 | 28,900 | 1,666 |
| 2021-11-12 | 1,670 | 1,690 | 1,655 | 1,668 | 18,200 | 1,668 |
| 2021-11-11 | 1,600 | 1,665 | 1,600 | 1,659 | 37,300 | 1,659 |
| 2021-11-10 | 1,606 | 1,617 | 1,597 | 1,605 | 17,100 | 1,605 |
| 2021-11-09 | 1,613 | 1,617 | 1,604 | 1,615 | 8,600 | 1,615 |
| 2021-11-08 | 1,639 | 1,639 | 1,604 | 1,614 | 9,200 | 1,614 |
| 2021-11-05 | 1,634 | 1,639 | 1,595 | 1,631 | 31,700 | 1,631 |
| 2021-11-04 | 1,705 | 1,705 | 1,658 | 1,659 | 19,200 | 1,659 |
| 2021-11-02 | 1,670 | 1,710 | 1,650 | 1,698 | 20,800 | 1,698 |
| 2021-11-01 | 1,672 | 1,697 | 1,642 | 1,670 | 30,500 | 1,670 |
| 2021-10-29 | 1,620 | 1,681 | 1,568 | 1,632 | 107,900 | 1,632 |
| 2021-10-28 | 1,680 | 1,688 | 1,600 | 1,600 | 122,600 | 1,600 |
| 2021-10-27 | 1,675 | 1,696 | 1,651 | 1,682 | 28,800 | 1,682 |
| 2021-10-26 | 1,742 | 1,742 | 1,682 | 1,683 | 26,700 | 1,683 |
| 2021-10-25 | 1,734 | 1,755 | 1,717 | 1,735 | 13,200 | 1,735 |
| 2021-10-22 | 1,705 | 1,721 | 1,671 | 1,716 | 12,800 | 1,716 |
| 2021-10-21 | 1,784 | 1,791 | 1,703 | 1,716 | 22,500 | 1,716 |
| 2021-10-20 | 1,724 | 1,819 | 1,723 | 1,792 | 53,800 | 1,792 |
| 2021-10-19 | 1,691 | 1,710 | 1,675 | 1,707 | 7,600 | 1,707 |
| 2021-10-18 | 1,704 | 1,709 | 1,683 | 1,691 | 6,200 | 1,691 |
| 2021-10-15 | 1,674 | 1,705 | 1,674 | 1,696 | 11,800 | 1,696 |
| 2021-10-14 | 1,700 | 1,705 | 1,661 | 1,668 | 15,100 | 1,668 |
| 2021-10-13 | 1,735 | 1,750 | 1,694 | 1,709 | 21,100 | 1,709 |
| 2021-10-12 | 1,765 | 1,765 | 1,727 | 1,733 | 17,200 | 1,733 |
| 2021-10-11 | 1,715 | 1,767 | 1,695 | 1,756 | 36,000 | 1,756 |
| 2021-10-08 | 1,713 | 1,752 | 1,712 | 1,713 | 38,600 | 1,713 |
| 2021-10-07 | 1,630 | 1,698 | 1,630 | 1,680 | 21,000 | 1,680 |
| 2021-10-06 | 1,681 | 1,692 | 1,630 | 1,630 | 19,900 | 1,630 |
| 2021-10-05 | 1,678 | 1,717 | 1,670 | 1,681 | 31,800 | 1,681 |
| 2021-10-04 | 1,699 | 1,712 | 1,678 | 1,692 | 25,000 | 1,692 |
| 2021-10-01 | 1,659 | 1,710 | 1,631 | 1,674 | 39,000 | 1,674 |
| 2021-09-30 | 1,742 | 1,742 | 1,682 | 1,688 | 24,400 | 1,688 |
| 2021-09-29 | 1,764 | 1,764 | 1,700 | 1,714 | 36,400 | 1,714 |
| 2021-09-28 | 1,750 | 1,776 | 1,740 | 1,764 | 45,200 | 1,764 |
| 2021-09-27 | 1,750 | 1,753 | 1,710 | 1,734 | 35,300 | 1,734 |
| 2021-09-24 | 1,685 | 1,749 | 1,685 | 1,744 | 37,100 | 1,744 |
| 2021-09-22 | 1,670 | 1,685 | 1,660 | 1,675 | 18,200 | 1,675 |
| 2021-09-21 | 1,653 | 1,689 | 1,650 | 1,673 | 35,600 | 1,673 |
| 2021-09-17 | 1,675 | 1,708 | 1,673 | 1,708 | 30,800 | 1,708 |
| 2021-09-16 | 1,655 | 1,664 | 1,635 | 1,664 | 19,800 | 1,664 |
| 2021-09-15 | 1,653 | 1,669 | 1,635 | 1,668 | 26,400 | 1,668 |
| 2021-09-14 | 1,688 | 1,688 | 1,635 | 1,667 | 28,300 | 1,667 |
| 2021-09-13 | 1,721 | 1,723 | 1,682 | 1,688 | 41,000 | 1,688 |
| 2021-09-10 | 1,646 | 1,725 | 1,646 | 1,721 | 61,200 | 1,721 |
| 2021-09-09 | 1,650 | 1,650 | 1,631 | 1,634 | 14,000 | 1,634 |
| 2021-09-08 | 1,658 | 1,663 | 1,630 | 1,653 | 25,600 | 1,653 |
| 2021-09-07 | 1,604 | 1,658 | 1,586 | 1,658 | 38,400 | 1,658 |
| 2021-09-06 | 1,619 | 1,632 | 1,591 | 1,599 | 36,500 | 1,599 |
| 2021-09-03 | 1,590 | 1,609 | 1,589 | 1,600 | 20,400 | 1,600 |
| 2021-09-02 | 1,610 | 1,610 | 1,575 | 1,589 | 16,300 | 1,589 |
| 2021-09-01 | 1,578 | 1,619 | 1,565 | 1,610 | 17,200 | 1,610 |
| 2021-08-31 | 1,600 | 1,600 | 1,570 | 1,585 | 17,500 | 1,585 |
| 2021-08-30 | 1,624 | 1,635 | 1,598 | 1,600 | 32,500 | 1,600 |
| 2021-08-27 | 1,563 | 1,580 | 1,544 | 1,570 | 7,700 | 1,570 |
| 2021-08-26 | 1,594 | 1,605 | 1,579 | 1,602 | 26,000 | 1,602 |
| 2021-08-25 | 1,534 | 1,596 | 1,530 | 1,595 | 34,000 | 1,595 |
| 2021-08-24 | 1,531 | 1,534 | 1,520 | 1,534 | 17,800 | 1,534 |
| 2021-08-23 | 1,527 | 1,531 | 1,502 | 1,531 | 15,100 | 1,531 |
| 2021-08-20 | 1,500 | 1,535 | 1,500 | 1,527 | 21,100 | 1,527 |
| 2021-08-19 | 1,499 | 1,522 | 1,496 | 1,500 | 19,200 | 1,500 |
| 2021-08-18 | 1,500 | 1,513 | 1,478 | 1,512 | 15,900 | 1,512 |
| 2021-08-17 | 1,505 | 1,521 | 1,489 | 1,504 | 27,900 | 1,504 |
| 2021-08-16 | 1,486 | 1,508 | 1,474 | 1,504 | 26,400 | 1,504 |
| 2021-08-13 | 1,475 | 1,486 | 1,456 | 1,486 | 14,800 | 1,486 |
| 2021-08-12 | 1,447 | 1,471 | 1,437 | 1,471 | 22,800 | 1,471 |
| 2021-08-11 | 1,427 | 1,447 | 1,425 | 1,447 | 7,800 | 1,447 |
| 2021-08-10 | 1,430 | 1,432 | 1,413 | 1,422 | 10,800 | 1,422 |
| 2021-08-06 | 1,415 | 1,415 | 1,406 | 1,413 | 5,700 | 1,413 |
| 2021-08-05 | 1,412 | 1,422 | 1,402 | 1,415 | 14,200 | 1,415 |
| 2021-08-04 | 1,460 | 1,460 | 1,389 | 1,412 | 76,800 | 1,412 |
| 2021-08-03 | 1,488 | 1,490 | 1,453 | 1,473 | 9,800 | 1,473 |
| 2021-08-02 | 1,460 | 1,522 | 1,450 | 1,480 | 84,300 | 1,480 |
| 2021-07-30 | 1,363 | 1,462 | 1,345 | 1,462 | 50,500 | 1,462 |
| 2021-07-29 | 1,356 | 1,379 | 1,356 | 1,370 | 11,900 | 1,370 |
| 2021-07-28 | 1,374 | 1,378 | 1,355 | 1,363 | 8,000 | 1,363 |
| 2021-07-27 | 1,390 | 1,391 | 1,373 | 1,382 | 13,900 | 1,382 |
| 2021-07-26 | 1,402 | 1,404 | 1,390 | 1,392 | 10,100 | 1,392 |
| 2021-07-21 | 1,445 | 1,450 | 1,397 | 1,398 | 71,800 | 1,398 |
| 2021-07-20 | 1,420 | 1,445 | 1,420 | 1,445 | 10,700 | 1,445 |
| 2021-07-19 | 1,460 | 1,462 | 1,433 | 1,433 | 12,600 | 1,433 |
| 2021-07-16 | 1,445 | 1,469 | 1,440 | 1,456 | 17,100 | 1,456 |
| 2021-07-15 | 1,434 | 1,448 | 1,427 | 1,445 | 14,400 | 1,445 |
| 2021-07-14 | 1,429 | 1,429 | 1,423 | 1,427 | 3,100 | 1,427 |
| 2021-07-13 | 1,434 | 1,434 | 1,424 | 1,430 | 6,200 | 1,430 |
| 2021-07-12 | 1,425 | 1,426 | 1,418 | 1,423 | 5,100 | 1,423 |
| 2021-07-09 | 1,405 | 1,422 | 1,405 | 1,419 | 13,700 | 1,419 |
| 2021-07-08 | 1,418 | 1,423 | 1,409 | 1,416 | 9,200 | 1,416 |
| 2021-07-07 | 1,426 | 1,430 | 1,419 | 1,419 | 11,000 | 1,419 |
| 2021-07-06 | 1,430 | 1,430 | 1,416 | 1,427 | 14,300 | 1,427 |
| 2021-07-05 | 1,405 | 1,437 | 1,405 | 1,423 | 8,000 | 1,423 |
| 2021-07-02 | 1,400 | 1,411 | 1,390 | 1,405 | 10,800 | 1,405 |
| 2021-07-01 | 1,420 | 1,420 | 1,390 | 1,390 | 5,800 | 1,390 |
| 2021-06-30 | 1,420 | 1,425 | 1,398 | 1,398 | 10,400 | 1,398 |
| 2021-06-29 | 1,424 | 1,435 | 1,420 | 1,423 | 16,600 | 1,423 |
| 2021-06-28 | 1,418 | 1,430 | 1,417 | 1,430 | 12,200 | 1,430 |
| 2021-06-25 | 1,420 | 1,424 | 1,407 | 1,418 | 15,200 | 1,418 |
| 2021-06-24 | 1,425 | 1,425 | 1,412 | 1,420 | 12,200 | 1,420 |
| 2021-06-23 | 1,388 | 1,426 | 1,382 | 1,426 | 23,000 | 1,426 |
| 2021-06-22 | 1,370 | 1,390 | 1,368 | 1,390 | 9,200 | 1,390 |
| 2021-06-21 | 1,371 | 1,372 | 1,354 | 1,354 | 10,900 | 1,354 |
| 2021-06-18 | 1,380 | 1,386 | 1,373 | 1,379 | 9,900 | 1,379 |
| 2021-06-17 | 1,339 | 1,383 | 1,339 | 1,380 | 23,400 | 1,380 |
| 2021-06-16 | 1,352 | 1,352 | 1,334 | 1,339 | 6,000 | 1,339 |
| 2021-06-15 | 1,358 | 1,358 | 1,344 | 1,352 | 8,200 | 1,352 |
| 2021-06-14 | 1,353 | 1,365 | 1,347 | 1,358 | 8,900 | 1,358 |
| 2021-06-11 | 1,352 | 1,369 | 1,346 | 1,351 | 13,600 | 1,351 |
| 2021-06-10 | 1,333 | 1,352 | 1,333 | 1,347 | 11,800 | 1,347 |
| 2021-06-09 | 1,346 | 1,347 | 1,330 | 1,333 | 12,400 | 1,333 |
| 2021-06-08 | 1,350 | 1,361 | 1,333 | 1,334 | 22,800 | 1,334 |
| 2021-06-07 | 1,337 | 1,343 | 1,332 | 1,339 | 9,000 | 1,339 |
| 2021-06-04 | 1,330 | 1,330 | 1,319 | 1,328 | 9,500 | 1,328 |
| 2021-06-03 | 1,329 | 1,334 | 1,322 | 1,330 | 5,900 | 1,330 |
| 2021-06-02 | 1,329 | 1,332 | 1,312 | 1,323 | 11,000 | 1,323 |
| 2021-06-01 | 1,319 | 1,325 | 1,311 | 1,325 | 8,400 | 1,325 |
| 2021-05-31 | 1,329 | 1,329 | 1,308 | 1,310 | 16,600 | 1,310 |
| 2021-05-28 | 1,346 | 1,346 | 1,323 | 1,329 | 13,100 | 1,329 |
| 2021-05-27 | 1,350 | 1,350 | 1,332 | 1,332 | 11,700 | 1,332 |
| 2021-05-26 | 1,345 | 1,354 | 1,343 | 1,350 | 8,200 | 1,350 |
| 2021-05-25 | 1,350 | 1,352 | 1,346 | 1,347 | 8,100 | 1,347 |
| 2021-05-24 | 1,356 | 1,363 | 1,343 | 1,351 | 18,900 | 1,351 |
| 2021-05-21 | 1,352 | 1,376 | 1,349 | 1,355 | 36,800 | 1,355 |
| 2021-05-20 | 1,349 | 1,357 | 1,343 | 1,346 | 10,400 | 1,346 |
| 2021-05-19 | 1,367 | 1,367 | 1,342 | 1,347 | 8,100 | 1,347 |
| 2021-05-18 | 1,327 | 1,358 | 1,327 | 1,358 | 5,000 | 1,358 |
| 2021-05-17 | 1,370 | 1,370 | 1,328 | 1,330 | 13,100 | 1,330 |
| 2021-05-14 | 1,333 | 1,370 | 1,333 | 1,360 | 7,900 | 1,360 |
| 2021-05-13 | 1,339 | 1,348 | 1,323 | 1,327 | 28,200 | 1,327 |
| 2021-05-12 | 1,389 | 1,389 | 1,335 | 1,348 | 18,000 | 1,348 |
| 2021-05-11 | 1,413 | 1,413 | 1,390 | 1,390 | 21,800 | 1,390 |
| 2021-05-10 | 1,423 | 1,442 | 1,407 | 1,412 | 31,300 | 1,412 |
| 2021-05-07 | 1,407 | 1,454 | 1,407 | 1,417 | 44,500 | 1,417 |
| 2021-05-06 | 1,400 | 1,420 | 1,392 | 1,413 | 15,800 | 1,413 |
| 2021-04-30 | 1,417 | 1,417 | 1,397 | 1,403 | 13,800 | 1,403 |
| 2021-04-28 | 1,406 | 1,417 | 1,393 | 1,410 | 25,300 | 1,410 |
| 2021-04-27 | 1,470 | 1,470 | 1,439 | 1,439 | 13,900 | 1,439 |
| 2021-04-26 | 1,470 | 1,470 | 1,439 | 1,439 | 13,900 | 1,439 |
| 2021-04-23 | 1,433 | 1,470 | 1,433 | 1,461 | 32,300 | 1,461 |
| 2021-04-22 | 1,407 | 1,440 | 1,407 | 1,440 | 34,200 | 1,440 |
| 2021-04-21 | 1,411 | 1,420 | 1,398 | 1,407 | 18,700 | 1,407 |
| 2021-04-20 | 1,419 | 1,420 | 1,407 | 1,418 | 13,900 | 1,418 |
| 2021-04-19 | 1,412 | 1,430 | 1,402 | 1,420 | 17,800 | 1,420 |
| 2021-04-16 | 1,397 | 1,412 | 1,390 | 1,412 | 27,100 | 1,412 |
| 2021-04-15 | 1,370 | 1,406 | 1,370 | 1,398 | 25,100 | 1,398 |
| 2021-04-14 | 1,350 | 1,370 | 1,350 | 1,370 | 10,700 | 1,370 |
| 2021-04-13 | 1,368 | 1,370 | 1,351 | 1,352 | 11,900 | 1,352 |
| 2021-04-12 | 1,382 | 1,391 | 1,372 | 1,381 | 8,600 | 1,381 |
| 2021-04-09 | 1,355 | 1,382 | 1,355 | 1,382 | 20,800 | 1,382 |
| 2021-04-08 | 1,387 | 1,387 | 1,337 | 1,339 | 25,600 | 1,339 |
| 2021-04-07 | 1,341 | 1,408 | 1,341 | 1,382 | 46,700 | 1,382 |
| 2021-04-06 | 1,370 | 1,375 | 1,340 | 1,340 | 13,900 | 1,340 |
| 2021-04-05 | 1,381 | 1,389 | 1,364 | 1,373 | 14,700 | 1,373 |
| 2021-04-02 | 1,355 | 1,380 | 1,355 | 1,380 | 13,700 | 1,380 |
| 2021-04-01 | 1,357 | 1,370 | 1,350 | 1,350 | 16,200 | 1,350 |
| 2021-03-31 | 1,340 | 1,353 | 1,331 | 1,336 | 24,100 | 1,336 |
| 2021-03-30 | 1,347 | 1,367 | 1,343 | 1,343 | 59,400 | 1,343 |
| 2021-03-29 | 1,400 | 1,406 | 1,378 | 1,385 | 103,400 | 1,385 |
| 2021-03-26 | 1,407 | 1,410 | 1,391 | 1,405 | 83,200 | 1,405 |
| 2021-03-25 | 1,380 | 1,408 | 1,380 | 1,407 | 17,900 | 1,407 |
| 2021-03-24 | 1,390 | 1,397 | 1,376 | 1,380 | 26,900 | 1,380 |
| 2021-03-23 | 1,400 | 1,415 | 1,393 | 1,393 | 23,700 | 1,393 |
| 2021-03-22 | 1,415 | 1,415 | 1,392 | 1,394 | 62,800 | 1,394 |
| 2021-03-19 | 1,420 | 1,438 | 1,414 | 1,430 | 26,600 | 1,430 |
| 2021-03-18 | 1,435 | 1,435 | 1,412 | 1,420 | 29,400 | 1,420 |
| 2021-03-17 | 1,432 | 1,442 | 1,417 | 1,432 | 23,400 | 1,432 |
| 2021-03-16 | 1,404 | 1,446 | 1,404 | 1,431 | 37,100 | 1,431 |
| 2021-03-15 | 1,376 | 1,407 | 1,365 | 1,404 | 45,200 | 1,404 |
| 2021-03-12 | 1,350 | 1,368 | 1,349 | 1,351 | 65,500 | 1,351 |
| 2021-03-11 | 1,348 | 1,359 | 1,342 | 1,350 | 21,900 | 1,350 |
| 2021-03-10 | 1,347 | 1,354 | 1,331 | 1,349 | 25,700 | 1,349 |
| 2021-03-09 | 1,330 | 1,357 | 1,321 | 1,345 | 27,800 | 1,345 |
| 2021-03-08 | 1,330 | 1,337 | 1,323 | 1,327 | 30,100 | 1,327 |
| 2021-03-05 | 1,307 | 1,325 | 1,304 | 1,313 | 57,000 | 1,313 |
| 2021-03-04 | 1,320 | 1,333 | 1,307 | 1,317 | 29,200 | 1,317 |
| 2021-03-03 | 1,335 | 1,339 | 1,325 | 1,337 | 20,400 | 1,337 |
| 2021-03-02 | 1,334 | 1,349 | 1,328 | 1,340 | 34,400 | 1,340 |
| 2021-03-01 | 1,319 | 1,338 | 1,319 | 1,338 | 29,700 | 1,338 |
| 2021-02-26 | 1,323 | 1,361 | 1,316 | 1,318 | 46,800 | 1,318 |
| 2021-02-25 | 1,340 | 1,355 | 1,334 | 1,334 | 21,700 | 1,334 |
| 2021-02-24 | 1,360 | 1,360 | 1,332 | 1,339 | 15,400 | 1,339 |
| 2021-02-22 | 1,345 | 1,368 | 1,345 | 1,356 | 17,600 | 1,356 |
| 2021-02-19 | 1,370 | 1,370 | 1,320 | 1,336 | 24,100 | 1,336 |
| 2021-02-18 | 1,384 | 1,388 | 1,362 | 1,365 | 21,100 | 1,365 |
| 2021-02-17 | 1,389 | 1,395 | 1,381 | 1,384 | 13,100 | 1,384 |
| 2021-02-16 | 1,404 | 1,415 | 1,383 | 1,387 | 36,600 | 1,387 |
| 2021-02-15 | 1,411 | 1,412 | 1,402 | 1,408 | 14,600 | 1,408 |
| 2021-02-12 | 1,418 | 1,427 | 1,410 | 1,410 | 30,100 | 1,410 |
| 2021-02-10 | 1,415 | 1,418 | 1,410 | 1,416 | 11,100 | 1,416 |
| 2021-02-09 | 1,427 | 1,427 | 1,406 | 1,412 | 22,200 | 1,412 |
| 2021-02-08 | 1,418 | 1,426 | 1,414 | 1,426 | 19,600 | 1,426 |
| 2021-02-05 | 1,411 | 1,425 | 1,411 | 1,418 | 10,900 | 1,418 |
| 2021-02-04 | 1,417 | 1,422 | 1,407 | 1,411 | 13,200 | 1,411 |
| 2021-02-03 | 1,433 | 1,433 | 1,403 | 1,412 | 13,100 | 1,412 |
| 2021-02-02 | 1,429 | 1,430 | 1,414 | 1,419 | 8,000 | 1,419 |
| 2021-02-01 | 1,423 | 1,426 | 1,402 | 1,402 | 20,000 | 1,402 |
| 2021-01-29 | 1,422 | 1,440 | 1,408 | 1,428 | 31,800 | 1,428 |
| 2021-01-28 | 1,431 | 1,447 | 1,400 | 1,400 | 37,800 | 1,400 |
| 2021-01-27 | 1,448 | 1,459 | 1,446 | 1,447 | 11,500 | 1,447 |
| 2021-01-26 | 1,446 | 1,459 | 1,438 | 1,445 | 13,400 | 1,445 |
| 2021-01-25 | 1,435 | 1,467 | 1,435 | 1,447 | 12,700 | 1,447 |
| 2021-01-22 | 1,445 | 1,450 | 1,427 | 1,428 | 18,900 | 1,428 |
| 2021-01-21 | 1,449 | 1,456 | 1,439 | 1,452 | 9,500 | 1,452 |
| 2021-01-20 | 1,424 | 1,448 | 1,424 | 1,441 | 8,900 | 1,441 |
| 2021-01-19 | 1,427 | 1,436 | 1,411 | 1,421 | 13,300 | 1,421 |
| 2021-01-18 | 1,468 | 1,482 | 1,426 | 1,426 | 46,000 | 1,426 |
| 2021-01-15 | 1,509 | 1,513 | 1,467 | 1,482 | 40,000 | 1,482 |
| 2021-01-14 | 1,564 | 1,564 | 1,512 | 1,529 | 35,200 | 1,529 |
| 2021-01-13 | 1,547 | 1,572 | 1,542 | 1,572 | 16,000 | 1,572 |
| 2021-01-12 | 1,550 | 1,575 | 1,540 | 1,562 | 24,700 | 1,562 |
| 2021-01-08 | 1,580 | 1,590 | 1,554 | 1,561 | 17,400 | 1,561 |
| 2021-01-07 | 1,583 | 1,606 | 1,565 | 1,587 | 30,700 | 1,587 |
| 2021-01-06 | 1,540 | 1,586 | 1,539 | 1,583 | 33,500 | 1,583 |
| 2021-01-05 | 1,530 | 1,563 | 1,512 | 1,543 | 19,800 | 1,543 |
| 2021-01-04 | 1,510 | 1,543 | 1,503 | 1,530 | 17,300 | 1,530 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株