3830 (株)ギガプライズ 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 | 1,024 | 1,045 | 1,012 | 1,045 | 3,800 | 1,045 |
| 2021-12-29 | 1,049 | 1,049 | 1,022 | 1,022 | 7,100 | 1,022 |
| 2021-12-28 | 1,039 | 1,049 | 1,013 | 1,035 | 21,600 | 1,035 |
| 2021-12-27 | 1,025 | 1,040 | 1,020 | 1,036 | 14,400 | 1,036 |
| 2021-12-24 | 1,016 | 1,038 | 1,016 | 1,020 | 24,300 | 1,020 |
| 2021-12-23 | 1,021 | 1,030 | 1,016 | 1,026 | 30,700 | 1,026 |
| 2021-12-22 | 1,025 | 1,030 | 1,003 | 1,021 | 20,200 | 1,021 |
| 2021-12-21 | 1,011 | 1,020 | 989 | 1,020 | 36,000 | 1,020 |
| 2021-12-20 | 1,040 | 1,040 | 1,000 | 1,002 | 43,300 | 1,002 |
| 2021-12-17 | 1,082 | 1,082 | 1,015 | 1,027 | 44,300 | 1,027 |
| 2021-12-16 | 1,095 | 1,095 | 1,051 | 1,088 | 10,500 | 1,088 |
| 2021-12-15 | 1,078 | 1,115 | 1,076 | 1,095 | 24,800 | 1,095 |
| 2021-12-14 | 1,029 | 1,042 | 1,015 | 1,016 | 22,400 | 1,016 |
| 2021-12-13 | 1,058 | 1,065 | 1,032 | 1,037 | 37,000 | 1,037 |
| 2021-12-10 | 1,092 | 1,105 | 1,081 | 1,087 | 13,600 | 1,087 |
| 2021-12-09 | 1,085 | 1,113 | 1,083 | 1,105 | 9,500 | 1,105 |
| 2021-12-08 | 1,098 | 1,110 | 1,081 | 1,100 | 21,300 | 1,100 |
| 2021-12-07 | 1,081 | 1,096 | 1,075 | 1,096 | 8,100 | 1,096 |
| 2021-12-06 | 1,073 | 1,084 | 1,070 | 1,070 | 4,800 | 1,070 |
| 2021-12-03 | 1,108 | 1,108 | 1,062 | 1,082 | 6,200 | 1,082 |
| 2021-12-02 | 1,080 | 1,092 | 1,061 | 1,090 | 17,100 | 1,090 |
| 2021-12-01 | 1,080 | 1,105 | 1,075 | 1,105 | 7,600 | 1,105 |
| 2021-11-30 | 1,101 | 1,115 | 1,091 | 1,109 | 6,300 | 1,109 |
| 2021-11-29 | 1,100 | 1,116 | 1,061 | 1,116 | 19,900 | 1,116 |
| 2021-11-26 | 1,093 | 1,093 | 1,060 | 1,080 | 14,500 | 1,080 |
| 2021-11-25 | 1,107 | 1,107 | 1,078 | 1,100 | 19,300 | 1,100 |
| 2021-11-24 | 1,132 | 1,140 | 1,103 | 1,125 | 18,100 | 1,125 |
| 2021-11-22 | 1,180 | 1,180 | 1,129 | 1,150 | 16,000 | 1,150 |
| 2021-11-19 | 1,190 | 1,210 | 1,176 | 1,180 | 20,700 | 1,180 |
| 2021-11-18 | 1,190 | 1,195 | 1,190 | 1,190 | 1,100 | 1,190 |
| 2021-11-17 | 1,200 | 1,210 | 1,180 | 1,198 | 8,000 | 1,198 |
| 2021-11-16 | 1,197 | 1,209 | 1,165 | 1,200 | 8,700 | 1,200 |
| 2021-11-15 | 1,189 | 1,200 | 1,130 | 1,200 | 47,800 | 1,200 |
| 2021-11-12 | 1,200 | 1,205 | 1,170 | 1,185 | 19,900 | 1,185 |
| 2021-11-11 | 1,170 | 1,222 | 1,115 | 1,186 | 142,000 | 1,186 |
| 2021-11-10 | 1,309 | 1,405 | 1,269 | 1,405 | 17,900 | 1,405 |
| 2021-11-09 | 1,320 | 1,330 | 1,280 | 1,283 | 6,300 | 1,283 |
| 2021-11-08 | 1,345 | 1,345 | 1,313 | 1,330 | 4,300 | 1,330 |
| 2021-11-05 | 1,367 | 1,367 | 1,316 | 1,317 | 10,500 | 1,317 |
| 2021-11-04 | 1,336 | 1,351 | 1,335 | 1,341 | 5,700 | 1,341 |
| 2021-11-02 | 1,350 | 1,350 | 1,331 | 1,336 | 2,600 | 1,336 |
| 2021-11-01 | 1,331 | 1,369 | 1,325 | 1,341 | 5,700 | 1,341 |
| 2021-10-29 | 1,350 | 1,369 | 1,329 | 1,329 | 6,600 | 1,329 |
| 2021-10-28 | 1,394 | 1,394 | 1,351 | 1,351 | 8,700 | 1,351 |
| 2021-10-27 | 1,391 | 1,420 | 1,390 | 1,398 | 4,500 | 1,398 |
| 2021-10-26 | 1,419 | 1,423 | 1,390 | 1,390 | 4,800 | 1,390 |
| 2021-10-25 | 1,403 | 1,410 | 1,390 | 1,391 | 5,700 | 1,391 |
| 2021-10-22 | 1,424 | 1,424 | 1,400 | 1,403 | 3,000 | 1,403 |
| 2021-10-21 | 1,411 | 1,412 | 1,391 | 1,400 | 4,500 | 1,400 |
| 2021-10-20 | 1,480 | 1,510 | 1,357 | 1,401 | 26,200 | 1,401 |
| 2021-10-19 | 1,400 | 1,450 | 1,387 | 1,443 | 12,700 | 1,443 |
| 2021-10-18 | 1,351 | 1,384 | 1,351 | 1,384 | 7,700 | 1,384 |
| 2021-10-15 | 1,329 | 1,350 | 1,329 | 1,340 | 9,500 | 1,340 |
| 2021-10-14 | 1,310 | 1,326 | 1,310 | 1,317 | 2,800 | 1,317 |
| 2021-10-13 | 1,320 | 1,328 | 1,305 | 1,310 | 10,700 | 1,310 |
| 2021-10-12 | 1,281 | 1,309 | 1,281 | 1,296 | 5,600 | 1,296 |
| 2021-10-11 | 1,297 | 1,300 | 1,278 | 1,280 | 9,800 | 1,280 |
| 2021-10-08 | 1,278 | 1,290 | 1,278 | 1,285 | 6,000 | 1,285 |
| 2021-10-07 | 1,280 | 1,280 | 1,240 | 1,264 | 3,500 | 1,264 |
| 2021-10-06 | 1,287 | 1,287 | 1,251 | 1,260 | 18,400 | 1,260 |
| 2021-10-05 | 1,290 | 1,290 | 1,235 | 1,245 | 11,700 | 1,245 |
| 2021-10-04 | 1,256 | 1,290 | 1,252 | 1,260 | 11,600 | 1,260 |
| 2021-10-01 | 1,234 | 1,257 | 1,225 | 1,250 | 31,600 | 1,250 |
| 2021-09-30 | 1,227 | 1,227 | 1,212 | 1,220 | 3,800 | 1,220 |
| 2021-09-29 | 1,215 | 1,230 | 1,211 | 1,214 | 17,600 | 1,214 |
| 2021-09-28 | 1,225 | 1,225 | 1,210 | 1,215 | 3,700 | 1,215 |
| 2021-09-27 | 1,220 | 1,228 | 1,218 | 1,218 | 5,500 | 1,218 |
| 2021-09-24 | 1,207 | 1,220 | 1,203 | 1,203 | 4,700 | 1,203 |
| 2021-09-22 | 1,228 | 1,228 | 1,194 | 1,201 | 10,900 | 1,201 |
| 2021-09-21 | 1,217 | 1,235 | 1,199 | 1,222 | 13,200 | 1,222 |
| 2021-09-17 | 1,221 | 1,233 | 1,207 | 1,233 | 19,400 | 1,233 |
| 2021-09-16 | 1,222 | 1,240 | 1,220 | 1,229 | 9,700 | 1,229 |
| 2021-09-15 | 1,232 | 1,232 | 1,223 | 1,223 | 8,500 | 1,223 |
| 2021-09-14 | 1,238 | 1,238 | 1,226 | 1,230 | 6,300 | 1,230 |
| 2021-09-13 | 1,240 | 1,240 | 1,225 | 1,228 | 7,600 | 1,228 |
| 2021-09-10 | 1,221 | 1,230 | 1,221 | 1,230 | 6,400 | 1,230 |
| 2021-09-09 | 1,214 | 1,230 | 1,214 | 1,228 | 5,300 | 1,228 |
| 2021-09-08 | 1,222 | 1,233 | 1,207 | 1,209 | 9,400 | 1,209 |
| 2021-09-07 | 1,212 | 1,242 | 1,209 | 1,218 | 8,500 | 1,218 |
| 2021-09-06 | 1,250 | 1,250 | 1,230 | 1,230 | 10,900 | 1,230 |
| 2021-09-03 | 1,254 | 1,254 | 1,228 | 1,228 | 13,100 | 1,228 |
| 2021-09-02 | 1,227 | 1,234 | 1,222 | 1,234 | 6,700 | 1,234 |
| 2021-09-01 | 1,194 | 1,219 | 1,187 | 1,219 | 25,200 | 1,219 |
| 2021-08-31 | 1,190 | 1,198 | 1,137 | 1,176 | 44,900 | 1,176 |
| 2021-08-30 | 1,182 | 1,208 | 1,165 | 1,165 | 39,300 | 1,165 |
| 2021-08-27 | 1,174 | 1,204 | 1,174 | 1,178 | 7,700 | 1,178 |
| 2021-08-26 | 1,219 | 1,219 | 1,190 | 1,190 | 11,100 | 1,190 |
| 2021-08-25 | 1,218 | 1,220 | 1,200 | 1,200 | 8,400 | 1,200 |
| 2021-08-24 | 1,219 | 1,230 | 1,205 | 1,215 | 49,900 | 1,215 |
| 2021-08-23 | 1,224 | 1,224 | 1,210 | 1,223 | 4,400 | 1,223 |
| 2021-08-20 | 1,204 | 1,222 | 1,190 | 1,198 | 9,600 | 1,198 |
| 2021-08-19 | 1,278 | 1,278 | 1,195 | 1,226 | 37,600 | 1,226 |
| 2021-08-18 | 1,290 | 1,295 | 1,268 | 1,278 | 10,300 | 1,278 |
| 2021-08-17 | 1,289 | 1,299 | 1,278 | 1,298 | 6,900 | 1,298 |
| 2021-08-16 | 1,298 | 1,298 | 1,275 | 1,275 | 9,700 | 1,275 |
| 2021-08-13 | 1,278 | 1,278 | 1,257 | 1,265 | 4,200 | 1,265 |
| 2021-08-12 | 1,276 | 1,280 | 1,261 | 1,272 | 5,800 | 1,272 |
| 2021-08-11 | 1,288 | 1,299 | 1,256 | 1,260 | 22,400 | 1,260 |
| 2021-08-10 | 1,240 | 1,255 | 1,221 | 1,235 | 9,600 | 1,235 |
| 2021-08-06 | 1,237 | 1,237 | 1,208 | 1,220 | 17,900 | 1,220 |
| 2021-08-05 | 1,244 | 1,244 | 1,208 | 1,208 | 8,300 | 1,208 |
| 2021-08-04 | 1,231 | 1,237 | 1,211 | 1,211 | 6,500 | 1,211 |
| 2021-08-03 | 1,243 | 1,267 | 1,227 | 1,230 | 7,000 | 1,230 |
| 2021-08-02 | 1,253 | 1,275 | 1,234 | 1,244 | 5,500 | 1,244 |
| 2021-07-30 | 1,290 | 1,290 | 1,235 | 1,247 | 16,200 | 1,247 |
| 2021-07-29 | 1,295 | 1,295 | 1,271 | 1,272 | 2,100 | 1,272 |
| 2021-07-28 | 1,298 | 1,305 | 1,281 | 1,281 | 2,800 | 1,281 |
| 2021-07-27 | 1,315 | 1,315 | 1,270 | 1,280 | 15,500 | 1,280 |
| 2021-07-26 | 1,297 | 1,309 | 1,295 | 1,301 | 3,500 | 1,301 |
| 2021-07-21 | 1,313 | 1,313 | 1,276 | 1,285 | 7,800 | 1,285 |
| 2021-07-20 | 1,290 | 1,290 | 1,266 | 1,276 | 6,300 | 1,276 |
| 2021-07-19 | 1,299 | 1,299 | 1,271 | 1,278 | 5,600 | 1,278 |
| 2021-07-16 | 1,292 | 1,292 | 1,276 | 1,277 | 14,800 | 1,277 |
| 2021-07-15 | 1,308 | 1,312 | 1,298 | 1,298 | 5,200 | 1,298 |
| 2021-07-14 | 1,300 | 1,309 | 1,288 | 1,294 | 10,100 | 1,294 |
| 2021-07-13 | 1,322 | 1,322 | 1,290 | 1,291 | 15,200 | 1,291 |
| 2021-07-12 | 1,303 | 1,308 | 1,287 | 1,287 | 9,300 | 1,287 |
| 2021-07-09 | 1,313 | 1,314 | 1,288 | 1,288 | 16,100 | 1,288 |
| 2021-07-08 | 1,306 | 1,323 | 1,302 | 1,313 | 3,000 | 1,313 |
| 2021-07-07 | 1,350 | 1,359 | 1,292 | 1,306 | 14,400 | 1,306 |
| 2021-07-06 | 1,360 | 1,362 | 1,333 | 1,360 | 2,900 | 1,360 |
| 2021-07-05 | 1,353 | 1,353 | 1,324 | 1,340 | 7,400 | 1,340 |
| 2021-07-02 | 1,320 | 1,338 | 1,319 | 1,323 | 5,800 | 1,323 |
| 2021-07-01 | 1,338 | 1,344 | 1,310 | 1,318 | 7,400 | 1,318 |
| 2021-06-30 | 1,350 | 1,350 | 1,315 | 1,322 | 9,500 | 1,322 |
| 2021-06-29 | 1,320 | 1,366 | 1,320 | 1,330 | 4,800 | 1,330 |
| 2021-06-28 | 1,352 | 1,352 | 1,319 | 1,319 | 11,400 | 1,319 |
| 2021-06-25 | 1,329 | 1,342 | 1,305 | 1,321 | 6,300 | 1,321 |
| 2021-06-24 | 1,271 | 1,312 | 1,271 | 1,300 | 10,900 | 1,300 |
| 2021-06-23 | 1,269 | 1,282 | 1,267 | 1,268 | 5,400 | 1,268 |
| 2021-06-22 | 1,259 | 1,280 | 1,259 | 1,269 | 12,500 | 1,269 |
| 2021-06-21 | 1,253 | 1,271 | 1,250 | 1,260 | 15,200 | 1,260 |
| 2021-06-18 | 1,290 | 1,306 | 1,286 | 1,290 | 8,400 | 1,290 |
| 2021-06-17 | 1,303 | 1,304 | 1,276 | 1,285 | 18,800 | 1,285 |
| 2021-06-16 | 1,346 | 1,346 | 1,312 | 1,312 | 7,500 | 1,312 |
| 2021-06-15 | 1,342 | 1,347 | 1,318 | 1,330 | 8,400 | 1,330 |
| 2021-06-14 | 1,372 | 1,380 | 1,348 | 1,348 | 5,400 | 1,348 |
| 2021-06-11 | 1,367 | 1,388 | 1,350 | 1,388 | 16,200 | 1,388 |
| 2021-06-10 | 1,364 | 1,388 | 1,360 | 1,368 | 10,500 | 1,368 |
| 2021-06-09 | 1,387 | 1,387 | 1,366 | 1,375 | 6,300 | 1,375 |
| 2021-06-08 | 1,378 | 1,389 | 1,351 | 1,389 | 9,100 | 1,389 |
| 2021-06-07 | 1,390 | 1,390 | 1,362 | 1,380 | 7,000 | 1,380 |
| 2021-06-04 | 1,398 | 1,398 | 1,369 | 1,389 | 7,000 | 1,389 |
| 2021-06-03 | 1,371 | 1,395 | 1,366 | 1,388 | 8,700 | 1,388 |
| 2021-06-02 | 1,371 | 1,384 | 1,365 | 1,371 | 5,100 | 1,371 |
| 2021-06-01 | 1,369 | 1,369 | 1,359 | 1,369 | 2,400 | 1,369 |
| 2021-05-31 | 1,368 | 1,381 | 1,350 | 1,374 | 19,500 | 1,374 |
| 2021-05-28 | 1,330 | 1,394 | 1,330 | 1,385 | 11,000 | 1,385 |
| 2021-05-27 | 1,318 | 1,327 | 1,310 | 1,320 | 8,100 | 1,320 |
| 2021-05-26 | 1,325 | 1,329 | 1,315 | 1,326 | 2,800 | 1,326 |
| 2021-05-25 | 1,348 | 1,353 | 1,310 | 1,334 | 18,700 | 1,334 |
| 2021-05-24 | 1,361 | 1,376 | 1,337 | 1,347 | 23,300 | 1,347 |
| 2021-05-21 | 1,377 | 1,395 | 1,370 | 1,391 | 6,700 | 1,391 |
| 2021-05-20 | 1,375 | 1,389 | 1,345 | 1,376 | 12,700 | 1,376 |
| 2021-05-19 | 1,375 | 1,392 | 1,359 | 1,375 | 12,200 | 1,375 |
| 2021-05-18 | 1,337 | 1,389 | 1,325 | 1,375 | 16,900 | 1,375 |
| 2021-05-17 | 1,321 | 1,342 | 1,306 | 1,333 | 10,300 | 1,333 |
| 2021-05-14 | 1,290 | 1,375 | 1,260 | 1,318 | 25,600 | 1,318 |
| 2021-05-13 | 1,211 | 1,250 | 1,207 | 1,233 | 39,300 | 1,233 |
| 2021-05-12 | 1,355 | 1,380 | 1,280 | 1,280 | 154,200 | 1,280 |
| 2021-05-11 | 1,416 | 1,433 | 1,386 | 1,422 | 50,300 | 1,422 |
| 2021-05-10 | 1,430 | 1,434 | 1,414 | 1,414 | 22,700 | 1,414 |
| 2021-05-07 | 1,421 | 1,448 | 1,421 | 1,431 | 12,800 | 1,431 |
| 2021-05-06 | 1,425 | 1,430 | 1,410 | 1,418 | 23,300 | 1,418 |
| 2021-04-30 | 1,463 | 1,465 | 1,412 | 1,413 | 28,000 | 1,413 |
| 2021-04-28 | 1,463 | 1,465 | 1,422 | 1,422 | 40,700 | 1,422 |
| 2021-04-27 | 1,484 | 1,490 | 1,459 | 1,463 | 19,800 | 1,463 |
| 2021-04-26 | 1,533 | 1,533 | 1,470 | 1,478 | 68,300 | 1,478 |
| 2021-04-23 | 1,581 | 1,581 | 1,505 | 1,524 | 22,700 | 1,524 |
| 2021-04-22 | 1,587 | 1,600 | 1,571 | 1,582 | 14,400 | 1,582 |
| 2021-04-21 | 1,615 | 1,615 | 1,583 | 1,583 | 14,700 | 1,583 |
| 2021-04-20 | 1,638 | 1,638 | 1,612 | 1,615 | 17,800 | 1,615 |
| 2021-04-19 | 1,645 | 1,655 | 1,632 | 1,636 | 6,300 | 1,636 |
| 2021-04-16 | 1,620 | 1,650 | 1,620 | 1,630 | 10,700 | 1,630 |
| 2021-04-15 | 1,625 | 1,635 | 1,615 | 1,619 | 18,400 | 1,619 |
| 2021-04-14 | 1,633 | 1,640 | 1,630 | 1,631 | 9,900 | 1,631 |
| 2021-04-13 | 1,638 | 1,652 | 1,635 | 1,640 | 4,200 | 1,640 |
| 2021-04-12 | 1,640 | 1,666 | 1,636 | 1,641 | 12,000 | 1,641 |
| 2021-04-09 | 1,650 | 1,670 | 1,637 | 1,637 | 17,000 | 1,637 |
| 2021-04-08 | 1,666 | 1,679 | 1,621 | 1,645 | 29,300 | 1,645 |
| 2021-04-07 | 1,697 | 1,718 | 1,661 | 1,663 | 5,500 | 1,663 |
| 2021-04-06 | 1,701 | 1,748 | 1,690 | 1,690 | 10,500 | 1,690 |
| 2021-04-05 | 1,700 | 1,769 | 1,692 | 1,695 | 22,900 | 1,695 |
| 2021-04-02 | 1,661 | 1,750 | 1,661 | 1,713 | 19,900 | 1,713 |
| 2021-04-01 | 1,649 | 1,657 | 1,634 | 1,657 | 10,000 | 1,657 |
| 2021-03-31 | 1,650 | 1,659 | 1,644 | 1,654 | 8,600 | 1,654 |
| 2021-03-30 | 1,601 | 1,680 | 1,601 | 1,653 | 15,900 | 1,653 |
| 2021-03-29 | 1,655 | 1,675 | 1,635 | 1,636 | 18,500 | 1,636 |
| 2021-03-26 | 1,645 | 1,659 | 1,636 | 1,641 | 10,900 | 1,641 |
| 2021-03-25 | 1,670 | 1,670 | 1,630 | 1,639 | 8,100 | 1,639 |
| 2021-03-24 | 1,695 | 1,699 | 1,659 | 1,673 | 11,500 | 1,673 |
| 2021-03-23 | 1,710 | 1,722 | 1,693 | 1,700 | 39,000 | 1,700 |
| 2021-03-22 | 1,722 | 1,735 | 1,705 | 1,720 | 13,500 | 1,720 |
| 2021-03-19 | 1,725 | 1,741 | 1,721 | 1,730 | 7,200 | 1,730 |
| 2021-03-18 | 1,747 | 1,766 | 1,737 | 1,750 | 12,400 | 1,750 |
| 2021-03-17 | 1,742 | 1,766 | 1,730 | 1,746 | 9,400 | 1,746 |
| 2021-03-16 | 1,700 | 1,773 | 1,673 | 1,763 | 11,300 | 1,763 |
| 2021-03-15 | 1,660 | 1,700 | 1,638 | 1,692 | 27,200 | 1,692 |
| 2021-03-12 | 1,620 | 1,621 | 1,605 | 1,618 | 19,600 | 1,618 |
| 2021-03-11 | 1,616 | 1,628 | 1,597 | 1,620 | 6,100 | 1,620 |
| 2021-03-10 | 1,586 | 1,609 | 1,583 | 1,590 | 6,400 | 1,590 |
| 2021-03-09 | 1,586 | 1,600 | 1,584 | 1,597 | 22,000 | 1,597 |
| 2021-03-08 | 1,620 | 1,620 | 1,582 | 1,589 | 6,400 | 1,589 |
| 2021-03-05 | 1,595 | 1,600 | 1,574 | 1,583 | 8,700 | 1,583 |
| 2021-03-04 | 1,615 | 1,615 | 1,580 | 1,595 | 7,500 | 1,595 |
| 2021-03-03 | 1,589 | 1,620 | 1,580 | 1,620 | 14,800 | 1,620 |
| 2021-03-02 | 1,694 | 1,694 | 1,615 | 1,616 | 11,200 | 1,616 |
| 2021-03-01 | 1,690 | 1,690 | 1,640 | 1,664 | 14,100 | 1,664 |
| 2021-02-26 | 1,689 | 1,702 | 1,656 | 1,690 | 16,500 | 1,690 |
| 2021-02-25 | 1,779 | 1,779 | 1,730 | 1,744 | 6,100 | 1,744 |
| 2021-02-24 | 1,725 | 1,819 | 1,690 | 1,760 | 31,200 | 1,760 |
| 2021-02-22 | 1,739 | 1,758 | 1,711 | 1,729 | 10,700 | 1,729 |
| 2021-02-19 | 1,777 | 1,785 | 1,721 | 1,740 | 13,800 | 1,740 |
| 2021-02-18 | 1,782 | 1,810 | 1,737 | 1,795 | 33,500 | 1,795 |
| 2021-02-17 | 1,870 | 1,870 | 1,802 | 1,802 | 27,600 | 1,802 |
| 2021-02-16 | 1,930 | 1,930 | 1,861 | 1,920 | 33,600 | 1,920 |
| 2021-02-15 | 1,960 | 1,960 | 1,907 | 1,915 | 22,100 | 1,915 |
| 2021-02-12 | 2,000 | 2,003 | 1,940 | 1,995 | 26,200 | 1,995 |
| 2021-02-10 | 1,931 | 2,045 | 1,880 | 2,005 | 91,900 | 2,005 |
| 2021-02-09 | 2,115 | 2,160 | 2,115 | 2,130 | 27,800 | 2,130 |
| 2021-02-08 | 2,141 | 2,150 | 2,106 | 2,110 | 12,900 | 2,110 |
| 2021-02-05 | 2,075 | 2,149 | 2,075 | 2,105 | 9,900 | 2,105 |
| 2021-02-04 | 2,060 | 2,079 | 2,047 | 2,050 | 12,000 | 2,050 |
| 2021-02-03 | 2,031 | 2,066 | 2,030 | 2,063 | 5,000 | 2,063 |
| 2021-02-02 | 2,020 | 2,068 | 2,000 | 2,060 | 7,300 | 2,060 |
| 2021-02-01 | 1,990 | 2,025 | 1,983 | 2,000 | 5,000 | 2,000 |
| 2021-01-29 | 2,005 | 2,039 | 1,980 | 1,997 | 8,400 | 1,997 |
| 2021-01-28 | 1,985 | 2,019 | 1,985 | 1,992 | 10,200 | 1,992 |
| 2021-01-27 | 2,030 | 2,050 | 2,030 | 2,035 | 2,400 | 2,035 |
| 2021-01-26 | 2,060 | 2,080 | 2,021 | 2,021 | 8,200 | 2,021 |
| 2021-01-25 | 2,053 | 2,070 | 2,032 | 2,050 | 10,200 | 2,050 |
| 2021-01-22 | 2,085 | 2,095 | 2,080 | 2,095 | 1,700 | 2,095 |
| 2021-01-21 | 2,077 | 2,085 | 2,044 | 2,085 | 8,200 | 2,085 |
| 2021-01-20 | 2,075 | 2,092 | 2,030 | 2,078 | 7,200 | 2,078 |
| 2021-01-19 | 2,036 | 2,080 | 2,025 | 2,064 | 8,900 | 2,064 |
| 2021-01-18 | 2,020 | 2,039 | 2,001 | 2,030 | 8,100 | 2,030 |
| 2021-01-15 | 1,995 | 2,028 | 1,995 | 2,020 | 7,100 | 2,020 |
| 2021-01-14 | 1,990 | 2,011 | 1,981 | 1,994 | 6,800 | 1,994 |
| 2021-01-13 | 2,028 | 2,030 | 1,995 | 2,000 | 6,600 | 2,000 |
| 2021-01-12 | 2,040 | 2,079 | 2,001 | 2,030 | 5,100 | 2,030 |
| 2021-01-08 | 1,995 | 2,049 | 1,995 | 2,049 | 7,500 | 2,049 |
| 2021-01-07 | 1,932 | 1,995 | 1,928 | 1,960 | 4,800 | 1,960 |
| 2021-01-06 | 1,940 | 1,951 | 1,925 | 1,925 | 5,800 | 1,925 |
| 2021-01-05 | 1,970 | 1,970 | 1,917 | 1,935 | 4,300 | 1,935 |
| 2021-01-04 | 2,010 | 2,010 | 1,910 | 1,924 | 16,400 | 1,924 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株
