3844 コムチュア(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 | 3,560 | 3,610 | 3,545 | 3,610 | 35,200 | 3,610 |
| 2021-12-29 | 3,555 | 3,630 | 3,515 | 3,600 | 81,600 | 3,600 |
| 2021-12-28 | 3,410 | 3,555 | 3,400 | 3,555 | 110,000 | 3,555 |
| 2021-12-27 | 3,305 | 3,345 | 3,280 | 3,340 | 47,600 | 3,340 |
| 2021-12-24 | 3,320 | 3,325 | 3,265 | 3,315 | 41,800 | 3,315 |
| 2021-12-23 | 3,345 | 3,345 | 3,300 | 3,320 | 41,300 | 3,320 |
| 2021-12-22 | 3,340 | 3,340 | 3,265 | 3,300 | 47,500 | 3,300 |
| 2021-12-21 | 3,285 | 3,315 | 3,240 | 3,285 | 61,100 | 3,285 |
| 2021-12-20 | 3,310 | 3,325 | 3,210 | 3,240 | 93,700 | 3,240 |
| 2021-12-17 | 3,395 | 3,395 | 3,305 | 3,340 | 97,400 | 3,340 |
| 2021-12-16 | 3,500 | 3,535 | 3,425 | 3,435 | 44,100 | 3,435 |
| 2021-12-15 | 3,400 | 3,445 | 3,370 | 3,420 | 64,300 | 3,420 |
| 2021-12-14 | 3,550 | 3,550 | 3,455 | 3,460 | 52,200 | 3,460 |
| 2021-12-13 | 3,585 | 3,610 | 3,520 | 3,555 | 53,900 | 3,555 |
| 2021-12-10 | 3,545 | 3,560 | 3,480 | 3,525 | 79,100 | 3,525 |
| 2021-12-09 | 3,595 | 3,680 | 3,570 | 3,615 | 105,500 | 3,615 |
| 2021-12-08 | 3,650 | 3,695 | 3,560 | 3,580 | 122,100 | 3,580 |
| 2021-12-07 | 3,590 | 3,625 | 3,480 | 3,615 | 117,300 | 3,615 |
| 2021-12-06 | 3,590 | 3,595 | 3,510 | 3,570 | 71,300 | 3,570 |
| 2021-12-03 | 3,505 | 3,600 | 3,475 | 3,600 | 88,300 | 3,600 |
| 2021-12-02 | 3,450 | 3,555 | 3,445 | 3,460 | 98,800 | 3,460 |
| 2021-12-01 | 3,525 | 3,530 | 3,390 | 3,500 | 126,900 | 3,500 |
| 2021-11-30 | 3,525 | 3,595 | 3,505 | 3,535 | 183,700 | 3,535 |
| 2021-11-29 | 3,430 | 3,520 | 3,410 | 3,465 | 132,900 | 3,465 |
| 2021-11-26 | 3,425 | 3,470 | 3,420 | 3,455 | 112,600 | 3,455 |
| 2021-11-25 | 3,445 | 3,490 | 3,400 | 3,400 | 61,500 | 3,400 |
| 2021-11-24 | 3,390 | 3,400 | 3,345 | 3,350 | 59,800 | 3,350 |
| 2021-11-22 | 3,420 | 3,440 | 3,385 | 3,430 | 42,100 | 3,430 |
| 2021-11-19 | 3,425 | 3,430 | 3,340 | 3,405 | 71,800 | 3,405 |
| 2021-11-18 | 3,490 | 3,490 | 3,365 | 3,390 | 72,900 | 3,390 |
| 2021-11-17 | 3,500 | 3,540 | 3,460 | 3,475 | 69,000 | 3,475 |
| 2021-11-16 | 3,415 | 3,495 | 3,365 | 3,490 | 108,000 | 3,490 |
| 2021-11-15 | 3,445 | 3,460 | 3,370 | 3,415 | 81,300 | 3,415 |
| 2021-11-12 | 3,420 | 3,550 | 3,410 | 3,490 | 140,700 | 3,490 |
| 2021-11-11 | 3,360 | 3,425 | 3,335 | 3,390 | 71,500 | 3,390 |
| 2021-11-10 | 3,270 | 3,365 | 3,270 | 3,355 | 45,200 | 3,355 |
| 2021-11-09 | 3,335 | 3,380 | 3,300 | 3,325 | 60,200 | 3,325 |
| 2021-11-08 | 3,450 | 3,450 | 3,360 | 3,360 | 64,200 | 3,360 |
| 2021-11-05 | 3,360 | 3,440 | 3,350 | 3,425 | 61,000 | 3,425 |
| 2021-11-04 | 3,410 | 3,415 | 3,350 | 3,385 | 104,500 | 3,385 |
| 2021-11-02 | 3,380 | 3,420 | 3,355 | 3,375 | 116,100 | 3,375 |
| 2021-11-01 | 3,150 | 3,395 | 3,135 | 3,395 | 310,800 | 3,395 |
| 2021-10-29 | 3,110 | 3,140 | 3,080 | 3,080 | 80,100 | 3,080 |
| 2021-10-28 | 3,095 | 3,145 | 3,050 | 3,110 | 446,600 | 3,110 |
| 2021-10-27 | 3,080 | 3,090 | 3,055 | 3,085 | 72,700 | 3,085 |
| 2021-10-26 | 3,075 | 3,085 | 3,050 | 3,060 | 62,600 | 3,060 |
| 2021-10-25 | 2,980 | 3,020 | 2,970 | 3,020 | 83,200 | 3,020 |
| 2021-10-22 | 3,010 | 3,035 | 2,991 | 2,999 | 70,600 | 2,999 |
| 2021-10-21 | 3,020 | 3,045 | 3,000 | 3,005 | 70,100 | 3,005 |
| 2021-10-20 | 3,115 | 3,120 | 3,060 | 3,060 | 47,800 | 3,060 |
| 2021-10-19 | 3,105 | 3,120 | 3,075 | 3,100 | 40,200 | 3,100 |
| 2021-10-18 | 3,100 | 3,125 | 3,020 | 3,040 | 58,800 | 3,040 |
| 2021-10-15 | 2,989 | 3,080 | 2,972 | 3,080 | 90,400 | 3,080 |
| 2021-10-14 | 2,892 | 2,943 | 2,869 | 2,935 | 68,400 | 2,935 |
| 2021-10-13 | 2,863 | 2,892 | 2,850 | 2,852 | 64,700 | 2,852 |
| 2021-10-12 | 2,967 | 2,971 | 2,867 | 2,889 | 95,100 | 2,889 |
| 2021-10-11 | 2,911 | 2,997 | 2,874 | 2,997 | 109,900 | 2,997 |
| 2021-10-08 | 2,950 | 2,984 | 2,887 | 2,889 | 126,700 | 2,889 |
| 2021-10-07 | 2,843 | 2,919 | 2,843 | 2,879 | 64,200 | 2,879 |
| 2021-10-06 | 2,927 | 2,991 | 2,837 | 2,837 | 123,600 | 2,837 |
| 2021-10-05 | 2,970 | 2,970 | 2,876 | 2,889 | 117,500 | 2,889 |
| 2021-10-04 | 3,080 | 3,080 | 3,000 | 3,030 | 71,800 | 3,030 |
| 2021-10-01 | 3,100 | 3,135 | 3,050 | 3,075 | 94,800 | 3,075 |
| 2021-09-30 | 3,090 | 3,130 | 3,065 | 3,110 | 81,000 | 3,110 |
| 2021-09-29 | 3,050 | 3,090 | 3,010 | 3,090 | 132,600 | 3,090 |
| 2021-09-28 | 3,215 | 3,215 | 3,070 | 3,095 | 135,500 | 3,095 |
| 2021-09-27 | 3,230 | 3,235 | 3,190 | 3,225 | 78,900 | 3,225 |
| 2021-09-24 | 3,200 | 3,245 | 3,180 | 3,240 | 105,700 | 3,240 |
| 2021-09-22 | 3,185 | 3,210 | 3,125 | 3,135 | 61,300 | 3,135 |
| 2021-09-21 | 3,150 | 3,220 | 3,115 | 3,210 | 84,000 | 3,210 |
| 2021-09-17 | 3,190 | 3,225 | 3,160 | 3,220 | 117,000 | 3,220 |
| 2021-09-16 | 3,265 | 3,270 | 3,170 | 3,185 | 93,800 | 3,185 |
| 2021-09-15 | 3,240 | 3,265 | 3,210 | 3,240 | 77,400 | 3,240 |
| 2021-09-14 | 3,200 | 3,250 | 3,190 | 3,240 | 140,500 | 3,240 |
| 2021-09-13 | 3,115 | 3,185 | 3,105 | 3,180 | 106,000 | 3,180 |
| 2021-09-10 | 3,005 | 3,090 | 2,977 | 3,085 | 109,100 | 3,085 |
| 2021-09-09 | 2,995 | 3,055 | 2,956 | 2,991 | 140,400 | 2,991 |
| 2021-09-08 | 3,050 | 3,050 | 2,978 | 3,040 | 137,700 | 3,040 |
| 2021-09-07 | 3,050 | 3,080 | 3,015 | 3,070 | 157,600 | 3,070 |
| 2021-09-06 | 3,010 | 3,040 | 2,989 | 3,040 | 129,000 | 3,040 |
| 2021-09-03 | 3,005 | 3,025 | 2,960 | 2,980 | 136,800 | 2,980 |
| 2021-09-02 | 2,958 | 2,985 | 2,928 | 2,969 | 96,900 | 2,969 |
| 2021-09-01 | 2,965 | 3,000 | 2,920 | 2,958 | 134,400 | 2,958 |
| 2021-08-31 | 2,980 | 3,030 | 2,954 | 2,993 | 231,900 | 2,993 |
| 2021-08-30 | 2,857 | 2,963 | 2,857 | 2,963 | 190,900 | 2,963 |
| 2021-08-27 | 2,814 | 2,819 | 2,776 | 2,814 | 83,600 | 2,814 |
| 2021-08-26 | 2,762 | 2,820 | 2,760 | 2,804 | 128,700 | 2,804 |
| 2021-08-25 | 2,695 | 2,771 | 2,689 | 2,754 | 105,900 | 2,754 |
| 2021-08-24 | 2,680 | 2,715 | 2,670 | 2,695 | 74,400 | 2,695 |
| 2021-08-23 | 2,596 | 2,666 | 2,596 | 2,652 | 102,300 | 2,652 |
| 2021-08-20 | 2,544 | 2,595 | 2,544 | 2,569 | 72,700 | 2,569 |
| 2021-08-19 | 2,518 | 2,564 | 2,506 | 2,542 | 58,100 | 2,542 |
| 2021-08-18 | 2,464 | 2,553 | 2,464 | 2,543 | 45,600 | 2,543 |
| 2021-08-17 | 2,470 | 2,497 | 2,449 | 2,455 | 51,600 | 2,455 |
| 2021-08-16 | 2,560 | 2,560 | 2,436 | 2,445 | 81,600 | 2,445 |
| 2021-08-13 | 2,580 | 2,600 | 2,556 | 2,564 | 57,500 | 2,564 |
| 2021-08-12 | 2,619 | 2,619 | 2,563 | 2,572 | 70,500 | 2,572 |
| 2021-08-11 | 2,595 | 2,643 | 2,581 | 2,599 | 112,000 | 2,599 |
| 2021-08-10 | 2,628 | 2,647 | 2,570 | 2,592 | 105,900 | 2,592 |
| 2021-08-06 | 2,522 | 2,599 | 2,521 | 2,588 | 108,100 | 2,588 |
| 2021-08-05 | 2,519 | 2,567 | 2,509 | 2,534 | 85,800 | 2,534 |
| 2021-08-04 | 2,572 | 2,580 | 2,510 | 2,530 | 167,900 | 2,530 |
| 2021-08-03 | 2,644 | 2,676 | 2,578 | 2,586 | 182,700 | 2,586 |
| 2021-08-02 | 2,485 | 2,729 | 2,485 | 2,694 | 506,800 | 2,694 |
| 2021-07-30 | 2,340 | 2,385 | 2,314 | 2,355 | 147,300 | 2,355 |
| 2021-07-29 | 2,345 | 2,366 | 2,325 | 2,366 | 92,900 | 2,366 |
| 2021-07-28 | 2,374 | 2,375 | 2,314 | 2,320 | 53,400 | 2,320 |
| 2021-07-27 | 2,341 | 2,398 | 2,339 | 2,397 | 122,600 | 2,397 |
| 2021-07-26 | 2,411 | 2,411 | 2,330 | 2,335 | 107,500 | 2,335 |
| 2021-07-21 | 2,303 | 2,373 | 2,299 | 2,372 | 112,100 | 2,372 |
| 2021-07-20 | 2,289 | 2,307 | 2,267 | 2,283 | 99,800 | 2,283 |
| 2021-07-19 | 2,320 | 2,321 | 2,264 | 2,287 | 130,500 | 2,287 |
| 2021-07-16 | 2,360 | 2,368 | 2,319 | 2,321 | 77,400 | 2,321 |
| 2021-07-15 | 2,462 | 2,462 | 2,347 | 2,350 | 112,400 | 2,350 |
| 2021-07-14 | 2,457 | 2,476 | 2,418 | 2,466 | 123,500 | 2,466 |
| 2021-07-13 | 2,441 | 2,467 | 2,417 | 2,457 | 116,600 | 2,457 |
| 2021-07-12 | 2,402 | 2,455 | 2,401 | 2,441 | 203,000 | 2,441 |
| 2021-07-09 | 2,331 | 2,364 | 2,324 | 2,360 | 163,000 | 2,360 |
| 2021-07-08 | 2,350 | 2,375 | 2,343 | 2,346 | 176,500 | 2,346 |
| 2021-07-07 | 2,357 | 2,365 | 2,334 | 2,339 | 63,100 | 2,339 |
| 2021-07-06 | 2,389 | 2,389 | 2,336 | 2,351 | 109,300 | 2,351 |
| 2021-07-05 | 2,397 | 2,493 | 2,393 | 2,400 | 188,700 | 2,400 |
| 2021-07-02 | 2,344 | 2,389 | 2,338 | 2,370 | 136,200 | 2,370 |
| 2021-07-01 | 2,382 | 2,389 | 2,313 | 2,317 | 133,600 | 2,317 |
| 2021-06-30 | 2,378 | 2,386 | 2,345 | 2,371 | 139,900 | 2,371 |
| 2021-06-29 | 2,377 | 2,385 | 2,340 | 2,361 | 112,600 | 2,361 |
| 2021-06-28 | 2,370 | 2,373 | 2,350 | 2,369 | 71,800 | 2,369 |
| 2021-06-25 | 2,372 | 2,379 | 2,344 | 2,366 | 70,300 | 2,366 |
| 2021-06-24 | 2,362 | 2,386 | 2,360 | 2,376 | 81,800 | 2,376 |
| 2021-06-23 | 2,377 | 2,388 | 2,352 | 2,362 | 57,600 | 2,362 |
| 2021-06-22 | 2,340 | 2,372 | 2,331 | 2,369 | 78,400 | 2,369 |
| 2021-06-21 | 2,325 | 2,334 | 2,310 | 2,318 | 54,400 | 2,318 |
| 2021-06-18 | 2,395 | 2,395 | 2,359 | 2,364 | 58,000 | 2,364 |
| 2021-06-17 | 2,374 | 2,402 | 2,363 | 2,372 | 79,600 | 2,372 |
| 2021-06-16 | 2,363 | 2,402 | 2,339 | 2,401 | 95,100 | 2,401 |
| 2021-06-15 | 2,372 | 2,380 | 2,352 | 2,379 | 80,400 | 2,379 |
| 2021-06-14 | 2,335 | 2,353 | 2,334 | 2,350 | 38,700 | 2,350 |
| 2021-06-11 | 2,369 | 2,375 | 2,338 | 2,339 | 78,900 | 2,339 |
| 2021-06-10 | 2,338 | 2,366 | 2,320 | 2,356 | 66,800 | 2,356 |
| 2021-06-09 | 2,390 | 2,406 | 2,336 | 2,339 | 70,900 | 2,339 |
| 2021-06-08 | 2,365 | 2,402 | 2,358 | 2,392 | 63,100 | 2,392 |
| 2021-06-07 | 2,353 | 2,382 | 2,347 | 2,382 | 61,400 | 2,382 |
| 2021-06-04 | 2,362 | 2,362 | 2,310 | 2,311 | 78,300 | 2,311 |
| 2021-06-03 | 2,319 | 2,375 | 2,317 | 2,371 | 90,200 | 2,371 |
| 2021-06-02 | 2,259 | 2,323 | 2,245 | 2,291 | 92,400 | 2,291 |
| 2021-06-01 | 2,261 | 2,265 | 2,235 | 2,252 | 86,900 | 2,252 |
| 2021-05-31 | 2,300 | 2,311 | 2,268 | 2,286 | 81,200 | 2,286 |
| 2021-05-28 | 2,325 | 2,337 | 2,303 | 2,318 | 72,500 | 2,318 |
| 2021-05-27 | 2,356 | 2,359 | 2,328 | 2,328 | 66,000 | 2,328 |
| 2021-05-26 | 2,360 | 2,383 | 2,360 | 2,361 | 25,300 | 2,361 |
| 2021-05-25 | 2,376 | 2,387 | 2,359 | 2,377 | 28,000 | 2,377 |
| 2021-05-24 | 2,380 | 2,408 | 2,361 | 2,361 | 43,800 | 2,361 |
| 2021-05-21 | 2,412 | 2,431 | 2,401 | 2,409 | 31,600 | 2,409 |
| 2021-05-20 | 2,347 | 2,413 | 2,326 | 2,408 | 60,200 | 2,408 |
| 2021-05-19 | 2,337 | 2,365 | 2,321 | 2,326 | 41,600 | 2,326 |
| 2021-05-18 | 2,302 | 2,366 | 2,300 | 2,365 | 58,400 | 2,365 |
| 2021-05-17 | 2,405 | 2,410 | 2,311 | 2,315 | 79,200 | 2,315 |
| 2021-05-14 | 2,404 | 2,408 | 2,373 | 2,385 | 63,100 | 2,385 |
| 2021-05-13 | 2,408 | 2,422 | 2,360 | 2,380 | 90,000 | 2,380 |
| 2021-05-12 | 2,479 | 2,524 | 2,422 | 2,422 | 115,900 | 2,422 |
| 2021-05-11 | 2,609 | 2,615 | 2,436 | 2,446 | 155,300 | 2,446 |
| 2021-05-10 | 2,620 | 2,640 | 2,604 | 2,607 | 62,200 | 2,607 |
| 2021-05-07 | 2,619 | 2,634 | 2,612 | 2,617 | 28,900 | 2,617 |
| 2021-05-06 | 2,650 | 2,660 | 2,610 | 2,610 | 66,000 | 2,610 |
| 2021-04-30 | 2,647 | 2,660 | 2,633 | 2,650 | 46,400 | 2,650 |
| 2021-04-28 | 2,639 | 2,660 | 2,618 | 2,647 | 47,300 | 2,647 |
| 2021-04-27 | 2,661 | 2,673 | 2,625 | 2,655 | 42,100 | 2,655 |
| 2021-04-26 | 2,649 | 2,657 | 2,618 | 2,656 | 47,400 | 2,656 |
| 2021-04-23 | 2,661 | 2,675 | 2,636 | 2,665 | 47,800 | 2,665 |
| 2021-04-22 | 2,600 | 2,629 | 2,600 | 2,629 | 32,300 | 2,629 |
| 2021-04-21 | 2,627 | 2,638 | 2,549 | 2,558 | 74,100 | 2,558 |
| 2021-04-20 | 2,650 | 2,657 | 2,619 | 2,643 | 56,000 | 2,643 |
| 2021-04-19 | 2,679 | 2,686 | 2,655 | 2,673 | 36,900 | 2,673 |
| 2021-04-16 | 2,680 | 2,687 | 2,672 | 2,680 | 39,600 | 2,680 |
| 2021-04-15 | 2,709 | 2,730 | 2,673 | 2,684 | 52,900 | 2,684 |
| 2021-04-14 | 2,724 | 2,761 | 2,692 | 2,700 | 105,700 | 2,700 |
| 2021-04-13 | 2,680 | 2,738 | 2,674 | 2,674 | 73,000 | 2,674 |
| 2021-04-12 | 2,713 | 2,717 | 2,657 | 2,663 | 39,600 | 2,663 |
| 2021-04-09 | 2,680 | 2,699 | 2,668 | 2,691 | 56,200 | 2,691 |
| 2021-04-08 | 2,684 | 2,685 | 2,664 | 2,675 | 49,900 | 2,675 |
| 2021-04-07 | 2,700 | 2,711 | 2,682 | 2,689 | 50,600 | 2,689 |
| 2021-04-06 | 2,740 | 2,762 | 2,683 | 2,689 | 56,700 | 2,689 |
| 2021-04-05 | 2,772 | 2,772 | 2,716 | 2,740 | 39,300 | 2,740 |
| 2021-04-02 | 2,751 | 2,770 | 2,743 | 2,754 | 31,000 | 2,754 |
| 2021-04-01 | 2,698 | 2,776 | 2,690 | 2,774 | 76,400 | 2,774 |
| 2021-03-31 | 2,680 | 2,696 | 2,660 | 2,670 | 58,800 | 2,670 |
| 2021-03-30 | 2,736 | 2,736 | 2,682 | 2,683 | 60,100 | 2,683 |
| 2021-03-29 | 2,759 | 2,790 | 2,718 | 2,745 | 88,000 | 2,745 |
| 2021-03-26 | 2,730 | 2,772 | 2,720 | 2,761 | 57,000 | 2,761 |
| 2021-03-25 | 2,700 | 2,722 | 2,661 | 2,715 | 66,900 | 2,715 |
| 2021-03-24 | 2,720 | 2,746 | 2,703 | 2,703 | 65,000 | 2,703 |
| 2021-03-23 | 2,765 | 2,791 | 2,720 | 2,720 | 66,100 | 2,720 |
| 2021-03-22 | 2,745 | 2,765 | 2,711 | 2,756 | 59,500 | 2,756 |
| 2021-03-19 | 2,754 | 2,770 | 2,702 | 2,745 | 202,200 | 2,745 |
| 2021-03-18 | 2,840 | 2,850 | 2,808 | 2,824 | 122,300 | 2,824 |
| 2021-03-17 | 2,782 | 2,840 | 2,782 | 2,832 | 166,200 | 2,832 |
| 2021-03-16 | 2,785 | 2,833 | 2,776 | 2,832 | 65,000 | 2,832 |
| 2021-03-15 | 2,770 | 2,795 | 2,746 | 2,785 | 88,000 | 2,785 |
| 2021-03-12 | 2,697 | 2,771 | 2,678 | 2,771 | 95,000 | 2,771 |
| 2021-03-11 | 2,612 | 2,675 | 2,575 | 2,675 | 93,600 | 2,675 |
| 2021-03-10 | 2,636 | 2,660 | 2,597 | 2,602 | 67,600 | 2,602 |
| 2021-03-09 | 2,550 | 2,623 | 2,488 | 2,609 | 172,800 | 2,609 |
| 2021-03-08 | 2,625 | 2,632 | 2,586 | 2,589 | 131,000 | 2,589 |
| 2021-03-05 | 2,639 | 2,639 | 2,557 | 2,612 | 188,400 | 2,612 |
| 2021-03-04 | 2,705 | 2,731 | 2,668 | 2,700 | 71,100 | 2,700 |
| 2021-03-03 | 2,780 | 2,806 | 2,711 | 2,765 | 112,500 | 2,765 |
| 2021-03-02 | 2,813 | 2,829 | 2,770 | 2,779 | 68,000 | 2,779 |
| 2021-03-01 | 2,797 | 2,809 | 2,731 | 2,764 | 109,900 | 2,764 |
| 2021-02-26 | 2,753 | 2,790 | 2,702 | 2,715 | 160,200 | 2,715 |
| 2021-02-25 | 2,865 | 2,865 | 2,787 | 2,792 | 129,600 | 2,792 |
| 2021-02-24 | 2,858 | 2,902 | 2,825 | 2,825 | 146,800 | 2,825 |
| 2021-02-22 | 2,896 | 2,933 | 2,887 | 2,887 | 71,900 | 2,887 |
| 2021-02-19 | 2,920 | 2,930 | 2,880 | 2,888 | 84,000 | 2,888 |
| 2021-02-18 | 2,994 | 2,995 | 2,938 | 2,949 | 72,700 | 2,949 |
| 2021-02-17 | 3,030 | 3,045 | 2,980 | 2,994 | 61,700 | 2,994 |
| 2021-02-16 | 3,050 | 3,080 | 3,020 | 3,025 | 41,500 | 3,025 |
| 2021-02-15 | 3,095 | 3,095 | 3,020 | 3,020 | 50,400 | 3,020 |
| 2021-02-12 | 3,055 | 3,075 | 3,015 | 3,060 | 63,700 | 3,060 |
| 2021-02-10 | 3,105 | 3,110 | 3,030 | 3,030 | 82,500 | 3,030 |
| 2021-02-09 | 3,090 | 3,125 | 3,060 | 3,115 | 45,200 | 3,115 |
| 2021-02-08 | 3,095 | 3,105 | 3,060 | 3,095 | 84,000 | 3,095 |
| 2021-02-05 | 3,060 | 3,100 | 3,020 | 3,025 | 81,500 | 3,025 |
| 2021-02-04 | 3,075 | 3,075 | 3,030 | 3,040 | 75,800 | 3,040 |
| 2021-02-03 | 3,100 | 3,155 | 3,075 | 3,100 | 123,500 | 3,100 |
| 2021-02-02 | 3,015 | 3,085 | 2,981 | 3,060 | 180,200 | 3,060 |
| 2021-02-01 | 2,980 | 2,986 | 2,877 | 2,974 | 186,400 | 2,974 |
| 2021-01-29 | 2,981 | 2,986 | 2,896 | 2,905 | 146,800 | 2,905 |
| 2021-01-28 | 2,953 | 2,980 | 2,912 | 2,931 | 468,800 | 2,931 |
| 2021-01-27 | 3,020 | 3,020 | 2,977 | 2,980 | 123,000 | 2,980 |
| 2021-01-26 | 2,996 | 3,005 | 2,955 | 2,993 | 110,200 | 2,993 |
| 2021-01-25 | 2,996 | 3,005 | 2,944 | 2,969 | 160,500 | 2,969 |
| 2021-01-22 | 2,957 | 3,050 | 2,944 | 2,998 | 125,200 | 2,998 |
| 2021-01-21 | 2,879 | 2,960 | 2,879 | 2,944 | 156,000 | 2,944 |
| 2021-01-20 | 2,913 | 2,913 | 2,816 | 2,823 | 166,000 | 2,823 |
| 2021-01-19 | 2,995 | 3,000 | 2,953 | 2,953 | 81,900 | 2,953 |
| 2021-01-18 | 3,015 | 3,020 | 2,969 | 3,015 | 81,200 | 3,015 |
| 2021-01-15 | 3,040 | 3,060 | 2,988 | 2,992 | 93,300 | 2,992 |
| 2021-01-14 | 3,010 | 3,070 | 2,996 | 3,005 | 85,800 | 3,005 |
| 2021-01-13 | 2,950 | 2,985 | 2,939 | 2,985 | 84,900 | 2,985 |
| 2021-01-12 | 3,005 | 3,010 | 2,959 | 2,975 | 119,000 | 2,975 |
| 2021-01-08 | 3,020 | 3,040 | 2,985 | 3,015 | 106,100 | 3,015 |
| 2021-01-07 | 2,984 | 3,015 | 2,961 | 2,975 | 126,700 | 2,975 |
| 2021-01-06 | 2,951 | 2,984 | 2,928 | 2,967 | 128,700 | 2,967 |
| 2021-01-05 | 2,995 | 2,995 | 2,940 | 2,965 | 84,900 | 2,965 |
| 2021-01-04 | 2,956 | 2,990 | 2,901 | 2,990 | 95,100 | 2,990 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→3株 [2012-03-28]1株→300株