3848 (株)データ・アプリケーション 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 | 1,629 | 1,684 | 1,629 | 1,684 | 400 | 842 |
| 2021-12-29 | 1,648 | 1,680 | 1,640 | 1,656 | 500 | 828 |
| 2021-12-28 | 1,649 | 1,649 | 1,613 | 1,642 | 2,600 | 821 |
| 2021-12-27 | 1,662 | 1,662 | 1,626 | 1,649 | 1,100 | 824.50 |
| 2021-12-24 | 1,640 | 1,647 | 1,636 | 1,647 | 600 | 823.50 |
| 2021-12-23 | 1,625 | 1,665 | 1,615 | 1,665 | 1,000 | 832.50 |
| 2021-12-22 | 1,658 | 1,688 | 1,630 | 1,630 | 1,200 | 815 |
| 2021-12-21 | 1,611 | 1,644 | 1,599 | 1,644 | 600 | 822 |
| 2021-12-20 | 1,635 | 1,641 | 1,590 | 1,611 | 5,300 | 805.50 |
| 2021-12-17 | 1,653 | 1,680 | 1,635 | 1,658 | 1,600 | 829 |
| 2021-12-16 | 1,665 | 1,680 | 1,651 | 1,653 | 1,700 | 826.50 |
| 2021-12-15 | 1,668 | 1,679 | 1,660 | 1,665 | 900 | 832.50 |
| 2021-12-14 | 1,659 | 1,669 | 1,651 | 1,668 | 1,600 | 834 |
| 2021-12-13 | 1,695 | 1,695 | 1,670 | 1,680 | 600 | 840 |
| 2021-12-10 | 1,692 | 1,705 | 1,684 | 1,699 | 400 | 849.50 |
| 2021-12-09 | 1,670 | 1,709 | 1,670 | 1,680 | 600 | 840 |
| 2021-12-08 | 1,694 | 1,694 | 1,673 | 1,673 | 700 | 836.50 |
| 2021-12-07 | 1,675 | 1,717 | 1,670 | 1,695 | 1,900 | 847.50 |
| 2021-12-06 | 1,674 | 1,679 | 1,674 | 1,675 | 600 | 837.50 |
| 2021-12-03 | 1,659 | 1,680 | 1,636 | 1,664 | 2,300 | 832 |
| 2021-12-02 | 1,635 | 1,689 | 1,635 | 1,637 | 4,900 | 818.50 |
| 2021-12-01 | 1,680 | 1,708 | 1,645 | 1,677 | 4,000 | 838.50 |
| 2021-11-30 | 1,681 | 1,720 | 1,664 | 1,680 | 2,000 | 840 |
| 2021-11-29 | 1,674 | 1,684 | 1,651 | 1,661 | 4,800 | 830.50 |
| 2021-11-26 | 1,682 | 1,735 | 1,670 | 1,696 | 5,600 | 848 |
| 2021-11-25 | 1,754 | 1,768 | 1,742 | 1,745 | 1,300 | 872.50 |
| 2021-11-24 | 1,754 | 1,754 | 1,754 | 1,754 | 200 | 877 |
| 2021-11-22 | 1,730 | 1,759 | 1,726 | 1,759 | 3,500 | 879.50 |
| 2021-11-19 | 1,784 | 1,799 | 1,765 | 1,770 | 4,700 | 885 |
| 2021-11-18 | 1,786 | 1,813 | 1,785 | 1,811 | 1,600 | 905.50 |
| 2021-11-17 | 1,810 | 1,825 | 1,781 | 1,825 | 2,100 | 912.50 |
| 2021-11-16 | 1,796 | 1,818 | 1,791 | 1,810 | 1,300 | 905 |
| 2021-11-15 | 1,818 | 1,868 | 1,770 | 1,796 | 12,600 | 898 |
| 2021-11-12 | 1,822 | 1,840 | 1,790 | 1,827 | 9,100 | 913.50 |
| 2021-11-11 | 1,860 | 1,875 | 1,810 | 1,841 | 13,400 | 920.50 |
| 2021-11-10 | 1,973 | 1,973 | 1,850 | 1,888 | 35,300 | 944 |
| 2021-11-09 | 2,133 | 2,134 | 1,926 | 1,983 | 91,600 | 991.50 |
| 2021-11-08 | 1,735 | 1,735 | 1,725 | 1,735 | 1,200 | 867.50 |
| 2021-11-05 | 1,720 | 1,734 | 1,720 | 1,734 | 500 | 867 |
| 2021-11-04 | 1,731 | 1,732 | 1,731 | 1,732 | 300 | 866 |
| 2021-11-02 | - | - | - | 1,737 | - | 868.50 |
| 2021-11-01 | 1,690 | 1,737 | 1,673 | 1,737 | 1,100 | 868.50 |
| 2021-10-29 | - | - | - | 1,690 | - | 845 |
| 2021-10-28 | 1,688 | 1,693 | 1,671 | 1,690 | 800 | 845 |
| 2021-10-27 | 1,680 | 1,688 | 1,680 | 1,688 | 400 | 844 |
| 2021-10-26 | 1,680 | 1,680 | 1,651 | 1,680 | 600 | 840 |
| 2021-10-25 | 1,665 | 1,681 | 1,636 | 1,681 | 700 | 840.50 |
| 2021-10-22 | 1,664 | 1,665 | 1,640 | 1,665 | 1,000 | 832.50 |
| 2021-10-21 | 1,663 | 1,663 | 1,647 | 1,663 | 400 | 831.50 |
| 2021-10-20 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 832 |
| 2021-10-19 | 1,658 | 1,664 | 1,658 | 1,664 | 300 | 832 |
| 2021-10-18 | 1,661 | 1,664 | 1,620 | 1,664 | 2,300 | 832 |
| 2021-10-15 | 1,635 | 1,665 | 1,635 | 1,663 | 500 | 831.50 |
| 2021-10-14 | 1,658 | 1,658 | 1,658 | 1,658 | 300 | 829 |
| 2021-10-13 | 1,666 | 1,666 | 1,630 | 1,658 | 500 | 829 |
| 2021-10-12 | 1,635 | 1,680 | 1,635 | 1,679 | 1,000 | 839.50 |
| 2021-10-11 | 1,614 | 1,653 | 1,614 | 1,653 | 500 | 826.50 |
| 2021-10-08 | 1,628 | 1,660 | 1,625 | 1,654 | 800 | 827 |
| 2021-10-07 | 1,658 | 1,658 | 1,658 | 1,658 | 200 | 829 |
| 2021-10-06 | 1,660 | 1,660 | 1,658 | 1,658 | 500 | 829 |
| 2021-10-05 | 1,665 | 1,665 | 1,627 | 1,654 | 500 | 827 |
| 2021-10-04 | 1,675 | 1,675 | 1,675 | 1,675 | 300 | 837.50 |
| 2021-10-01 | 1,677 | 1,677 | 1,641 | 1,675 | 1,200 | 837.50 |
| 2021-09-30 | 1,679 | 1,685 | 1,663 | 1,685 | 700 | 842.50 |
| 2021-09-29 | - | - | - | 1,692 | - | 846 |
| 2021-09-28 | 1,691 | 1,692 | 1,691 | 1,692 | 500 | 846 |
| 2021-09-27 | 1,677 | 1,680 | 1,664 | 1,680 | 1,300 | 840 |
| 2021-09-24 | 1,671 | 1,680 | 1,626 | 1,676 | 1,800 | 838 |
| 2021-09-22 | 1,672 | 1,672 | 1,671 | 1,671 | 500 | 835.50 |
| 2021-09-21 | 1,658 | 1,674 | 1,613 | 1,672 | 1,100 | 836 |
| 2021-09-17 | 1,645 | 1,678 | 1,644 | 1,659 | 600 | 829.50 |
| 2021-09-16 | 1,652 | 1,690 | 1,649 | 1,650 | 1,400 | 825 |
| 2021-09-15 | 1,672 | 1,689 | 1,670 | 1,670 | 2,900 | 835 |
| 2021-09-14 | 1,640 | 1,672 | 1,640 | 1,672 | 2,000 | 836 |
| 2021-09-13 | 1,625 | 1,675 | 1,620 | 1,658 | 2,500 | 829 |
| 2021-09-10 | 1,607 | 1,625 | 1,607 | 1,625 | 1,100 | 812.50 |
| 2021-09-09 | 1,600 | 1,623 | 1,591 | 1,623 | 1,000 | 811.50 |
| 2021-09-08 | 1,602 | 1,627 | 1,600 | 1,600 | 700 | 800 |
| 2021-09-07 | 1,617 | 1,630 | 1,601 | 1,601 | 800 | 800.50 |
| 2021-09-06 | 1,635 | 1,635 | 1,595 | 1,628 | 800 | 814 |
| 2021-09-03 | 1,620 | 1,649 | 1,561 | 1,637 | 3,400 | 818.50 |
| 2021-09-02 | 1,614 | 1,620 | 1,610 | 1,620 | 2,900 | 810 |
| 2021-09-01 | 1,577 | 1,600 | 1,577 | 1,600 | 800 | 800 |
| 2021-08-31 | 1,611 | 1,611 | 1,558 | 1,610 | 1,600 | 805 |
| 2021-08-30 | 1,613 | 1,613 | 1,561 | 1,596 | 2,100 | 798 |
| 2021-08-27 | 1,591 | 1,597 | 1,591 | 1,597 | 500 | 798.50 |
| 2021-08-26 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 790 |
| 2021-08-25 | 1,605 | 1,605 | 1,605 | 1,605 | 1,100 | 802.50 |
| 2021-08-24 | 1,582 | 1,606 | 1,582 | 1,606 | 200 | 803 |
| 2021-08-23 | 1,589 | 1,589 | 1,530 | 1,581 | 1,200 | 790.50 |
| 2021-08-20 | 1,568 | 1,568 | 1,568 | 1,568 | 600 | 784 |
| 2021-08-19 | 1,597 | 1,597 | 1,531 | 1,561 | 900 | 780.50 |
| 2021-08-18 | 1,565 | 1,600 | 1,557 | 1,557 | 1,500 | 778.50 |
| 2021-08-17 | 1,569 | 1,582 | 1,569 | 1,582 | 600 | 791 |
| 2021-08-16 | 1,562 | 1,603 | 1,562 | 1,587 | 1,000 | 793.50 |
| 2021-08-13 | 1,585 | 1,599 | 1,581 | 1,599 | 300 | 799.50 |
| 2021-08-12 | 1,611 | 1,612 | 1,600 | 1,610 | 500 | 805 |
| 2021-08-11 | 1,623 | 1,623 | 1,571 | 1,571 | 3,100 | 785.50 |
| 2021-08-10 | 1,535 | 1,624 | 1,534 | 1,624 | 3,400 | 812 |
| 2021-08-06 | 1,555 | 1,555 | 1,525 | 1,535 | 1,800 | 767.50 |
| 2021-08-05 | 1,571 | 1,591 | 1,551 | 1,570 | 3,700 | 785 |
| 2021-08-04 | 1,560 | 1,565 | 1,560 | 1,565 | 200 | 782.50 |
| 2021-08-03 | 1,616 | 1,616 | 1,600 | 1,600 | 200 | 800 |
| 2021-08-02 | 1,620 | 1,620 | 1,600 | 1,616 | 700 | 808 |
| 2021-07-30 | 1,612 | 1,621 | 1,592 | 1,602 | 900 | 801 |
| 2021-07-29 | 1,626 | 1,635 | 1,622 | 1,635 | 400 | 817.50 |
| 2021-07-28 | 1,664 | 1,664 | 1,660 | 1,660 | 600 | 830 |
| 2021-07-27 | 1,621 | 1,670 | 1,621 | 1,669 | 2,200 | 834.50 |
| 2021-07-26 | 1,663 | 1,663 | 1,650 | 1,661 | 1,400 | 830.50 |
| 2021-07-21 | 1,650 | 1,650 | 1,634 | 1,650 | 1,400 | 825 |
| 2021-07-20 | 1,584 | 1,662 | 1,584 | 1,662 | 2,800 | 831 |
| 2021-07-19 | 1,660 | 1,664 | 1,660 | 1,664 | 200 | 832 |
| 2021-07-16 | 1,614 | 1,660 | 1,600 | 1,660 | 2,500 | 830 |
| 2021-07-15 | 1,621 | 1,621 | 1,600 | 1,614 | 2,400 | 807 |
| 2021-07-14 | 1,626 | 1,642 | 1,620 | 1,620 | 1,400 | 810 |
| 2021-07-13 | 1,641 | 1,644 | 1,641 | 1,642 | 1,000 | 821 |
| 2021-07-12 | 1,633 | 1,640 | 1,632 | 1,638 | 1,700 | 819 |
| 2021-07-09 | 1,604 | 1,639 | 1,604 | 1,633 | 1,000 | 816.50 |
| 2021-07-08 | 1,615 | 1,644 | 1,615 | 1,644 | 200 | 822 |
| 2021-07-07 | 1,620 | 1,656 | 1,620 | 1,625 | 400 | 812.50 |
| 2021-07-06 | 1,659 | 1,659 | 1,621 | 1,621 | 300 | 810.50 |
| 2021-07-05 | 1,626 | 1,664 | 1,621 | 1,659 | 1,700 | 829.50 |
| 2021-07-02 | 1,662 | 1,674 | 1,626 | 1,626 | 2,300 | 813 |
| 2021-07-01 | 1,633 | 1,681 | 1,620 | 1,675 | 8,300 | 837.50 |
| 2021-06-30 | 1,533 | 1,670 | 1,533 | 1,633 | 9,300 | 816.50 |
| 2021-06-29 | 1,505 | 1,520 | 1,503 | 1,505 | 1,400 | 752.50 |
| 2021-06-28 | 1,530 | 1,530 | 1,505 | 1,505 | 1,100 | 752.50 |
| 2021-06-25 | 1,547 | 1,547 | 1,493 | 1,523 | 2,800 | 761.50 |
| 2021-06-24 | 1,548 | 1,548 | 1,512 | 1,512 | 1,700 | 756 |
| 2021-06-23 | 1,521 | 1,543 | 1,516 | 1,516 | 3,100 | 758 |
| 2021-06-22 | 1,535 | 1,585 | 1,532 | 1,561 | 3,300 | 780.50 |
| 2021-06-21 | 1,571 | 1,571 | 1,523 | 1,535 | 2,000 | 767.50 |
| 2021-06-18 | 1,586 | 1,615 | 1,577 | 1,578 | 1,000 | 789 |
| 2021-06-17 | 1,588 | 1,617 | 1,588 | 1,617 | 300 | 808.50 |
| 2021-06-16 | 1,610 | 1,610 | 1,606 | 1,606 | 600 | 803 |
| 2021-06-15 | 1,605 | 1,647 | 1,605 | 1,606 | 800 | 803 |
| 2021-06-14 | 1,585 | 1,635 | 1,585 | 1,635 | 700 | 817.50 |
| 2021-06-11 | - | - | - | 1,625 | - | 812.50 |
| 2021-06-10 | 1,597 | 1,625 | 1,597 | 1,625 | 300 | 812.50 |
| 2021-06-09 | - | - | - | 1,637 | - | 818.50 |
| 2021-06-08 | 1,637 | 1,637 | 1,637 | 1,637 | 200 | 818.50 |
| 2021-06-07 | 1,576 | 1,624 | 1,576 | 1,624 | 600 | 812 |
| 2021-06-04 | - | - | - | 1,576 | - | 788 |
| 2021-06-03 | 1,590 | 1,600 | 1,560 | 1,576 | 1,300 | 788 |
| 2021-06-02 | 1,570 | 1,570 | 1,560 | 1,563 | 300 | 781.50 |
| 2021-06-01 | 1,575 | 1,575 | 1,562 | 1,562 | 600 | 781 |
| 2021-05-31 | 1,565 | 1,565 | 1,562 | 1,562 | 400 | 781 |
| 2021-05-28 | 1,635 | 1,635 | 1,556 | 1,556 | 3,200 | 778 |
| 2021-05-27 | 1,611 | 1,620 | 1,585 | 1,600 | 3,000 | 800 |
| 2021-05-26 | 1,608 | 1,625 | 1,608 | 1,625 | 200 | 812.50 |
| 2021-05-25 | 1,660 | 1,664 | 1,624 | 1,644 | 900 | 822 |
| 2021-05-24 | 1,650 | 1,679 | 1,640 | 1,660 | 1,200 | 830 |
| 2021-05-21 | 1,682 | 1,682 | 1,660 | 1,663 | 1,200 | 831.50 |
| 2021-05-20 | 1,675 | 1,691 | 1,658 | 1,685 | 800 | 842.50 |
| 2021-05-19 | 1,660 | 1,683 | 1,659 | 1,683 | 800 | 841.50 |
| 2021-05-18 | 1,686 | 1,690 | 1,650 | 1,668 | 1,200 | 834 |
| 2021-05-17 | 1,722 | 1,722 | 1,692 | 1,692 | 3,900 | 846 |
| 2021-05-14 | 1,692 | 1,748 | 1,661 | 1,718 | 2,700 | 859 |
| 2021-05-13 | 1,730 | 1,732 | 1,658 | 1,732 | 2,500 | 866 |
| 2021-05-12 | 1,749 | 1,759 | 1,700 | 1,732 | 2,400 | 866 |
| 2021-05-11 | 1,718 | 1,757 | 1,691 | 1,741 | 2,300 | 870.50 |
| 2021-05-10 | 1,759 | 1,770 | 1,756 | 1,758 | 1,800 | 879 |
| 2021-05-07 | 1,730 | 1,764 | 1,714 | 1,758 | 3,200 | 879 |
| 2021-05-06 | 1,705 | 1,740 | 1,705 | 1,740 | 1,200 | 870 |
| 2021-04-30 | 1,745 | 1,760 | 1,745 | 1,745 | 3,500 | 872.50 |
| 2021-04-28 | 1,743 | 1,744 | 1,743 | 1,744 | 600 | 872 |
| 2021-04-27 | 1,750 | 1,750 | 1,746 | 1,750 | 2,200 | 875 |
| 2021-04-26 | 1,745 | 1,745 | 1,744 | 1,744 | 1,100 | 872 |
| 2021-04-23 | 1,680 | 1,729 | 1,680 | 1,728 | 1,300 | 864 |
| 2021-04-22 | 1,681 | 1,707 | 1,680 | 1,680 | 900 | 840 |
| 2021-04-21 | 1,671 | 1,719 | 1,666 | 1,710 | 1,400 | 855 |
| 2021-04-20 | 1,682 | 1,710 | 1,682 | 1,701 | 2,200 | 850.50 |
| 2021-04-19 | 1,781 | 1,796 | 1,680 | 1,715 | 3,100 | 857.50 |
| 2021-04-16 | 1,740 | 1,740 | 1,658 | 1,701 | 2,800 | 850.50 |
| 2021-04-15 | 1,656 | 1,735 | 1,656 | 1,700 | 1,800 | 850 |
| 2021-04-14 | - | - | - | 1,696 | - | 848 |
| 2021-04-13 | 1,701 | 1,701 | 1,676 | 1,696 | 500 | 848 |
| 2021-04-12 | 1,683 | 1,685 | 1,654 | 1,685 | 700 | 842.50 |
| 2021-04-09 | 1,691 | 1,691 | 1,691 | 1,691 | 200 | 845.50 |
| 2021-04-08 | 1,690 | 1,690 | 1,670 | 1,670 | 300 | 835 |
| 2021-04-07 | 1,645 | 1,683 | 1,643 | 1,650 | 500 | 825 |
| 2021-04-06 | 1,641 | 1,645 | 1,641 | 1,645 | 300 | 822.50 |
| 2021-04-05 | 1,764 | 1,764 | 1,660 | 1,660 | 1,000 | 830 |
| 2021-04-02 | 1,750 | 1,750 | 1,745 | 1,745 | 2,500 | 872.50 |
| 2021-04-01 | 1,661 | 1,696 | 1,653 | 1,696 | 1,800 | 848 |
| 2021-03-31 | 1,614 | 1,674 | 1,614 | 1,661 | 1,300 | 830.50 |
| 2021-03-30 | 1,617 | 1,635 | 1,603 | 1,605 | 3,600 | 802.50 |
| 2021-03-29 | 1,616 | 1,648 | 1,616 | 1,633 | 1,800 | 816.50 |
| 2021-03-26 | 1,630 | 1,630 | 1,621 | 1,630 | 900 | 815 |
| 2021-03-25 | 1,647 | 1,647 | 1,620 | 1,631 | 800 | 815.50 |
| 2021-03-24 | 1,625 | 1,649 | 1,625 | 1,649 | 700 | 824.50 |
| 2021-03-23 | 1,655 | 1,655 | 1,635 | 1,635 | 600 | 817.50 |
| 2021-03-22 | 1,639 | 1,639 | 1,608 | 1,615 | 1,800 | 807.50 |
| 2021-03-19 | 1,613 | 1,616 | 1,613 | 1,616 | 700 | 808 |
| 2021-03-18 | 1,613 | 1,639 | 1,613 | 1,620 | 700 | 810 |
| 2021-03-17 | 1,612 | 1,613 | 1,606 | 1,613 | 1,000 | 806.50 |
| 2021-03-16 | 1,615 | 1,628 | 1,607 | 1,607 | 1,800 | 803.50 |
| 2021-03-15 | 1,605 | 1,649 | 1,605 | 1,629 | 1,300 | 814.50 |
| 2021-03-12 | 1,640 | 1,649 | 1,620 | 1,621 | 4,300 | 810.50 |
| 2021-03-11 | 1,620 | 1,630 | 1,620 | 1,624 | 400 | 812 |
| 2021-03-10 | 1,630 | 1,640 | 1,620 | 1,620 | 2,100 | 810 |
| 2021-03-09 | 1,625 | 1,641 | 1,617 | 1,640 | 1,400 | 820 |
| 2021-03-08 | 1,649 | 1,668 | 1,641 | 1,641 | 800 | 820.50 |
| 2021-03-05 | 1,641 | 1,652 | 1,640 | 1,641 | 2,200 | 820.50 |
| 2021-03-04 | 1,693 | 1,693 | 1,641 | 1,666 | 1,900 | 833 |
| 2021-03-03 | 1,660 | 1,710 | 1,660 | 1,704 | 500 | 852 |
| 2021-03-02 | 1,662 | 1,691 | 1,662 | 1,670 | 1,300 | 835 |
| 2021-03-01 | 1,689 | 1,689 | 1,646 | 1,666 | 2,700 | 833 |
| 2021-02-26 | 1,663 | 1,679 | 1,625 | 1,675 | 2,500 | 837.50 |
| 2021-02-25 | 1,671 | 1,700 | 1,671 | 1,687 | 1,300 | 843.50 |
| 2021-02-24 | 1,682 | 1,693 | 1,660 | 1,672 | 2,300 | 836 |
| 2021-02-22 | 1,730 | 1,730 | 1,663 | 1,690 | 3,000 | 845 |
| 2021-02-19 | 1,755 | 1,755 | 1,715 | 1,739 | 1,400 | 869.50 |
| 2021-02-18 | 1,809 | 1,809 | 1,750 | 1,755 | 2,500 | 877.50 |
| 2021-02-17 | 1,829 | 1,834 | 1,809 | 1,815 | 3,500 | 907.50 |
| 2021-02-16 | 1,809 | 1,850 | 1,770 | 1,819 | 18,600 | 909.50 |
| 2021-02-15 | 1,765 | 1,789 | 1,716 | 1,749 | 4,800 | 874.50 |
| 2021-02-12 | 1,700 | 1,740 | 1,692 | 1,740 | 3,400 | 870 |
| 2021-02-10 | 1,687 | 1,704 | 1,687 | 1,704 | 1,100 | 852 |
| 2021-02-09 | 1,686 | 1,708 | 1,682 | 1,704 | 2,400 | 852 |
| 2021-02-08 | 1,700 | 1,719 | 1,670 | 1,691 | 2,100 | 845.50 |
| 2021-02-05 | 1,726 | 1,726 | 1,688 | 1,710 | 2,100 | 855 |
| 2021-02-04 | 1,700 | 1,710 | 1,680 | 1,686 | 4,300 | 843 |
| 2021-02-03 | 1,677 | 1,700 | 1,675 | 1,700 | 2,600 | 850 |
| 2021-02-02 | 1,651 | 1,698 | 1,651 | 1,665 | 1,400 | 832.50 |
| 2021-02-01 | 1,626 | 1,660 | 1,601 | 1,650 | 9,000 | 825 |
| 2021-01-29 | 1,685 | 1,702 | 1,666 | 1,666 | 2,300 | 833 |
| 2021-01-28 | 1,700 | 1,700 | 1,685 | 1,685 | 3,600 | 842.50 |
| 2021-01-27 | 1,721 | 1,745 | 1,702 | 1,719 | 4,500 | 859.50 |
| 2021-01-26 | 1,750 | 1,750 | 1,720 | 1,734 | 4,900 | 867 |
| 2021-01-25 | 1,740 | 1,760 | 1,738 | 1,753 | 4,200 | 876.50 |
| 2021-01-22 | 1,713 | 1,735 | 1,702 | 1,725 | 7,200 | 862.50 |
| 2021-01-21 | 1,818 | 1,818 | 1,710 | 1,712 | 26,900 | 856 |
| 2021-01-20 | 2,040 | 2,040 | 1,759 | 1,810 | 232,800 | 905 |
| 2021-01-19 | 1,610 | 1,669 | 1,610 | 1,640 | 1,900 | 820 |
| 2021-01-18 | 1,643 | 1,650 | 1,642 | 1,650 | 400 | 825 |
| 2021-01-15 | 1,650 | 1,656 | 1,637 | 1,653 | 1,300 | 826.50 |
| 2021-01-14 | 1,594 | 1,665 | 1,594 | 1,640 | 4,800 | 820 |
| 2021-01-13 | 1,600 | 1,650 | 1,575 | 1,634 | 2,100 | 817 |
| 2021-01-12 | 1,673 | 1,674 | 1,638 | 1,638 | 7,300 | 819 |
| 2021-01-08 | 1,671 | 1,671 | 1,630 | 1,670 | 1,100 | 835 |
| 2021-01-07 | 1,674 | 1,674 | 1,648 | 1,648 | 600 | 824 |
| 2021-01-06 | 1,687 | 1,698 | 1,605 | 1,621 | 3,600 | 810.50 |
| 2021-01-05 | 1,650 | 1,687 | 1,600 | 1,687 | 2,300 | 843.50 |
| 2021-01-04 | 1,632 | 1,687 | 1,632 | 1,687 | 1,100 | 843.50 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
