3970 (株)イノベーション 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 | 3,650 | 3,820 | 3,650 | 3,755 | 24,900 | 3,755 |
| 2021-12-29 | 3,725 | 3,810 | 3,665 | 3,720 | 21,900 | 3,720 |
| 2021-12-28 | 3,870 | 3,870 | 3,660 | 3,775 | 32,500 | 3,775 |
| 2021-12-27 | 3,905 | 3,960 | 3,790 | 3,800 | 27,500 | 3,800 |
| 2021-12-24 | 3,675 | 3,960 | 3,675 | 3,905 | 85,500 | 3,905 |
| 2021-12-23 | 3,585 | 3,760 | 3,505 | 3,675 | 43,500 | 3,675 |
| 2021-12-22 | 3,365 | 3,610 | 3,335 | 3,585 | 58,400 | 3,585 |
| 2021-12-21 | 3,275 | 3,370 | 3,170 | 3,295 | 33,500 | 3,295 |
| 2021-12-20 | 3,325 | 3,405 | 3,200 | 3,205 | 53,700 | 3,205 |
| 2021-12-17 | 3,465 | 3,470 | 3,345 | 3,365 | 47,100 | 3,365 |
| 2021-12-16 | 3,730 | 3,730 | 3,540 | 3,560 | 30,600 | 3,560 |
| 2021-12-15 | 3,420 | 3,690 | 3,420 | 3,630 | 62,600 | 3,630 |
| 2021-12-14 | 3,335 | 3,440 | 3,335 | 3,355 | 25,700 | 3,355 |
| 2021-12-13 | 3,455 | 3,480 | 3,330 | 3,370 | 26,600 | 3,370 |
| 2021-12-10 | 3,555 | 3,570 | 3,360 | 3,400 | 63,500 | 3,400 |
| 2021-12-09 | 3,675 | 3,725 | 3,565 | 3,625 | 25,100 | 3,625 |
| 2021-12-08 | 3,770 | 3,820 | 3,660 | 3,700 | 34,300 | 3,700 |
| 2021-12-07 | 3,480 | 3,730 | 3,455 | 3,700 | 41,500 | 3,700 |
| 2021-12-06 | 3,520 | 3,610 | 3,390 | 3,440 | 50,700 | 3,440 |
| 2021-12-03 | 3,310 | 3,490 | 3,240 | 3,485 | 45,800 | 3,485 |
| 2021-12-02 | 3,490 | 3,490 | 3,240 | 3,240 | 72,900 | 3,240 |
| 2021-12-01 | 3,400 | 3,590 | 3,330 | 3,555 | 33,500 | 3,555 |
| 2021-11-30 | 3,525 | 3,645 | 3,435 | 3,435 | 44,500 | 3,435 |
| 2021-11-29 | 3,580 | 3,695 | 3,380 | 3,410 | 73,500 | 3,410 |
| 2021-11-26 | 3,625 | 3,720 | 3,545 | 3,720 | 26,700 | 3,720 |
| 2021-11-25 | 3,700 | 3,825 | 3,630 | 3,670 | 45,300 | 3,670 |
| 2021-11-24 | 3,705 | 3,705 | 3,470 | 3,635 | 67,400 | 3,635 |
| 2021-11-22 | 3,715 | 3,920 | 3,680 | 3,825 | 51,800 | 3,825 |
| 2021-11-19 | 3,665 | 3,790 | 3,555 | 3,645 | 28,200 | 3,645 |
| 2021-11-18 | 3,795 | 3,795 | 3,615 | 3,655 | 47,900 | 3,655 |
| 2021-11-17 | 3,640 | 4,000 | 3,640 | 3,725 | 176,900 | 3,725 |
| 2021-11-16 | 3,655 | 3,660 | 3,500 | 3,575 | 35,000 | 3,575 |
| 2021-11-15 | 3,635 | 3,660 | 3,410 | 3,655 | 44,900 | 3,655 |
| 2021-11-12 | 3,285 | 3,530 | 3,285 | 3,500 | 41,900 | 3,500 |
| 2021-11-11 | 3,485 | 3,585 | 3,200 | 3,310 | 123,800 | 3,310 |
| 2021-11-10 | 3,580 | 3,815 | 3,400 | 3,480 | 381,800 | 3,480 |
| 2021-11-09 | 3,025 | 3,155 | 3,020 | 3,115 | 61,700 | 3,115 |
| 2021-11-08 | 2,962 | 3,005 | 2,887 | 3,005 | 54,300 | 3,005 |
| 2021-11-05 | 2,974 | 2,974 | 2,914 | 2,953 | 4,500 | 2,953 |
| 2021-11-04 | 2,965 | 2,972 | 2,935 | 2,965 | 4,600 | 2,965 |
| 2021-11-02 | 3,010 | 3,010 | 2,922 | 2,965 | 8,600 | 2,965 |
| 2021-11-01 | 2,931 | 3,010 | 2,931 | 2,989 | 10,600 | 2,989 |
| 2021-10-29 | 2,894 | 2,925 | 2,860 | 2,923 | 6,600 | 2,923 |
| 2021-10-28 | 2,803 | 2,919 | 2,803 | 2,900 | 6,200 | 2,900 |
| 2021-10-27 | 2,822 | 2,846 | 2,811 | 2,846 | 2,100 | 2,846 |
| 2021-10-26 | 2,750 | 2,872 | 2,750 | 2,853 | 6,000 | 2,853 |
| 2021-10-25 | 2,731 | 2,773 | 2,731 | 2,748 | 8,000 | 2,748 |
| 2021-10-22 | 2,818 | 2,818 | 2,701 | 2,753 | 6,800 | 2,753 |
| 2021-10-21 | 2,839 | 2,880 | 2,760 | 2,768 | 10,100 | 2,768 |
| 2021-10-20 | 2,876 | 2,901 | 2,851 | 2,853 | 4,300 | 2,853 |
| 2021-10-19 | 2,867 | 2,879 | 2,838 | 2,876 | 5,400 | 2,876 |
| 2021-10-18 | 2,801 | 2,865 | 2,801 | 2,863 | 13,100 | 2,863 |
| 2021-10-15 | 2,700 | 2,778 | 2,700 | 2,747 | 7,200 | 2,747 |
| 2021-10-14 | 2,697 | 2,716 | 2,696 | 2,697 | 5,000 | 2,697 |
| 2021-10-13 | 2,740 | 2,745 | 2,682 | 2,684 | 6,400 | 2,684 |
| 2021-10-12 | 2,807 | 2,807 | 2,743 | 2,752 | 7,000 | 2,752 |
| 2021-10-11 | 2,837 | 2,874 | 2,738 | 2,831 | 11,400 | 2,831 |
| 2021-10-08 | 2,798 | 2,819 | 2,753 | 2,760 | 9,800 | 2,760 |
| 2021-10-07 | 2,650 | 2,860 | 2,650 | 2,771 | 25,100 | 2,771 |
| 2021-10-06 | 2,770 | 2,789 | 2,610 | 2,640 | 22,900 | 2,640 |
| 2021-10-05 | 2,721 | 2,733 | 2,615 | 2,720 | 20,900 | 2,720 |
| 2021-10-04 | 2,838 | 2,849 | 2,701 | 2,721 | 15,100 | 2,721 |
| 2021-10-01 | 2,819 | 2,857 | 2,768 | 2,788 | 11,200 | 2,788 |
| 2021-09-30 | 2,826 | 2,862 | 2,800 | 2,834 | 17,200 | 2,834 |
| 2021-09-29 | 2,852 | 2,852 | 2,774 | 2,822 | 10,900 | 2,822 |
| 2021-09-28 | 2,966 | 2,966 | 2,801 | 2,852 | 20,900 | 2,852 |
| 2021-09-27 | 3,105 | 3,105 | 2,966 | 2,966 | 9,800 | 2,966 |
| 2021-09-24 | 3,085 | 3,175 | 3,060 | 3,065 | 14,800 | 3,065 |
| 2021-09-22 | 2,941 | 3,105 | 2,920 | 3,075 | 37,000 | 3,075 |
| 2021-09-21 | 2,895 | 2,972 | 2,895 | 2,941 | 13,400 | 2,941 |
| 2021-09-17 | 2,965 | 3,065 | 2,965 | 3,065 | 11,700 | 3,065 |
| 2021-09-16 | 3,095 | 3,110 | 2,970 | 3,000 | 19,800 | 3,000 |
| 2021-09-15 | 3,090 | 3,175 | 3,075 | 3,105 | 10,700 | 3,105 |
| 2021-09-14 | 3,195 | 3,200 | 3,050 | 3,115 | 27,600 | 3,115 |
| 2021-09-13 | 3,230 | 3,230 | 3,195 | 3,195 | 10,400 | 3,195 |
| 2021-09-10 | 3,150 | 3,245 | 3,145 | 3,240 | 30,900 | 3,240 |
| 2021-09-09 | 3,185 | 3,195 | 3,130 | 3,140 | 11,300 | 3,140 |
| 2021-09-08 | 2,969 | 3,230 | 2,969 | 3,190 | 72,000 | 3,190 |
| 2021-09-07 | 3,005 | 3,045 | 2,970 | 2,998 | 19,200 | 2,998 |
| 2021-09-06 | 3,115 | 3,115 | 2,996 | 3,010 | 19,100 | 3,010 |
| 2021-09-03 | 3,060 | 3,190 | 2,951 | 3,100 | 29,800 | 3,100 |
| 2021-09-02 | 3,170 | 3,170 | 3,080 | 3,090 | 15,100 | 3,090 |
| 2021-09-01 | 3,110 | 3,195 | 3,090 | 3,185 | 24,000 | 3,185 |
| 2021-08-31 | 3,050 | 3,170 | 3,045 | 3,140 | 30,200 | 3,140 |
| 2021-08-30 | 2,964 | 3,120 | 2,931 | 3,090 | 44,600 | 3,090 |
| 2021-08-27 | 2,770 | 2,948 | 2,741 | 2,942 | 32,200 | 2,942 |
| 2021-08-26 | 2,735 | 2,800 | 2,735 | 2,771 | 14,600 | 2,771 |
| 2021-08-25 | 2,757 | 2,796 | 2,717 | 2,728 | 7,300 | 2,728 |
| 2021-08-24 | 2,679 | 2,794 | 2,679 | 2,770 | 17,900 | 2,770 |
| 2021-08-23 | 2,668 | 2,720 | 2,626 | 2,676 | 11,800 | 2,676 |
| 2021-08-20 | 2,670 | 2,692 | 2,599 | 2,620 | 19,000 | 2,620 |
| 2021-08-19 | 2,587 | 2,756 | 2,587 | 2,720 | 39,800 | 2,720 |
| 2021-08-18 | 2,530 | 2,644 | 2,390 | 2,637 | 56,800 | 2,637 |
| 2021-08-17 | 2,665 | 2,693 | 2,473 | 2,480 | 61,500 | 2,480 |
| 2021-08-16 | 2,735 | 2,738 | 2,640 | 2,665 | 33,300 | 2,665 |
| 2021-08-13 | 2,751 | 2,796 | 2,730 | 2,735 | 35,800 | 2,735 |
| 2021-08-12 | 2,812 | 2,828 | 2,741 | 2,766 | 32,400 | 2,766 |
| 2021-08-11 | 2,880 | 2,927 | 2,822 | 2,830 | 54,700 | 2,830 |
| 2021-08-10 | 2,851 | 2,986 | 2,851 | 2,986 | 32,800 | 2,986 |
| 2021-08-06 | 2,870 | 2,900 | 2,820 | 2,851 | 15,700 | 2,851 |
| 2021-08-05 | 2,811 | 2,900 | 2,801 | 2,870 | 14,100 | 2,870 |
| 2021-08-04 | 2,920 | 2,920 | 2,825 | 2,828 | 21,600 | 2,828 |
| 2021-08-03 | 2,999 | 3,000 | 2,910 | 2,914 | 23,900 | 2,914 |
| 2021-08-02 | 3,070 | 3,070 | 2,984 | 2,986 | 18,700 | 2,986 |
| 2021-07-30 | 3,140 | 3,155 | 3,055 | 3,080 | 11,900 | 3,080 |
| 2021-07-29 | 3,070 | 3,180 | 3,030 | 3,150 | 23,700 | 3,150 |
| 2021-07-28 | 2,988 | 3,160 | 2,967 | 3,050 | 30,100 | 3,050 |
| 2021-07-27 | 3,005 | 3,005 | 2,985 | 2,990 | 3,900 | 2,990 |
| 2021-07-26 | 3,010 | 3,040 | 2,971 | 3,010 | 12,200 | 3,010 |
| 2021-07-21 | 2,970 | 3,035 | 2,970 | 2,979 | 11,200 | 2,979 |
| 2021-07-20 | 2,944 | 3,010 | 2,944 | 2,969 | 9,500 | 2,969 |
| 2021-07-19 | 3,005 | 3,030 | 2,950 | 3,005 | 10,200 | 3,005 |
| 2021-07-16 | 3,005 | 3,050 | 2,970 | 3,045 | 11,300 | 3,045 |
| 2021-07-15 | 3,055 | 3,075 | 3,005 | 3,010 | 22,600 | 3,010 |
| 2021-07-14 | 3,125 | 3,205 | 3,110 | 3,125 | 13,000 | 3,125 |
| 2021-07-13 | 3,095 | 3,195 | 3,090 | 3,125 | 7,600 | 3,125 |
| 2021-07-12 | 3,135 | 3,140 | 3,075 | 3,095 | 8,100 | 3,095 |
| 2021-07-09 | 3,055 | 3,105 | 2,990 | 3,105 | 24,600 | 3,105 |
| 2021-07-08 | 3,065 | 3,135 | 3,065 | 3,125 | 17,400 | 3,125 |
| 2021-07-07 | 3,060 | 3,100 | 3,025 | 3,065 | 14,200 | 3,065 |
| 2021-07-06 | 3,080 | 3,115 | 3,060 | 3,095 | 18,500 | 3,095 |
| 2021-07-05 | 3,250 | 3,295 | 3,150 | 3,150 | 11,300 | 3,150 |
| 2021-07-02 | 3,110 | 3,215 | 3,110 | 3,180 | 16,200 | 3,180 |
| 2021-07-01 | 3,325 | 3,325 | 3,180 | 3,200 | 23,900 | 3,200 |
| 2021-06-30 | 3,390 | 3,415 | 3,340 | 3,350 | 4,100 | 3,350 |
| 2021-06-29 | 3,370 | 3,420 | 3,330 | 3,380 | 11,700 | 3,380 |
| 2021-06-28 | 3,415 | 3,420 | 3,375 | 3,390 | 8,600 | 3,390 |
| 2021-06-25 | 3,370 | 3,420 | 3,370 | 3,410 | 7,100 | 3,410 |
| 2021-06-24 | 3,420 | 3,420 | 3,340 | 3,355 | 11,700 | 3,355 |
| 2021-06-23 | 3,525 | 3,525 | 3,380 | 3,435 | 16,000 | 3,435 |
| 2021-06-22 | 3,535 | 3,535 | 3,445 | 3,475 | 6,700 | 3,475 |
| 2021-06-21 | 3,415 | 3,425 | 3,310 | 3,405 | 19,300 | 3,405 |
| 2021-06-18 | 3,630 | 3,670 | 3,460 | 3,490 | 31,900 | 3,490 |
| 2021-06-17 | 3,535 | 3,590 | 3,470 | 3,570 | 20,500 | 3,570 |
| 2021-06-16 | 3,535 | 3,620 | 3,475 | 3,550 | 20,400 | 3,550 |
| 2021-06-15 | 3,480 | 3,555 | 3,405 | 3,535 | 27,200 | 3,535 |
| 2021-06-14 | 3,365 | 3,435 | 3,285 | 3,435 | 19,100 | 3,435 |
| 2021-06-11 | 3,365 | 3,390 | 3,275 | 3,275 | 11,800 | 3,275 |
| 2021-06-10 | 3,420 | 3,420 | 3,340 | 3,365 | 15,200 | 3,365 |
| 2021-06-09 | 3,435 | 3,465 | 3,380 | 3,420 | 9,600 | 3,420 |
| 2021-06-08 | 3,490 | 3,535 | 3,445 | 3,505 | 11,600 | 3,505 |
| 2021-06-07 | 3,380 | 3,480 | 3,380 | 3,455 | 12,600 | 3,455 |
| 2021-06-04 | 3,545 | 3,545 | 3,365 | 3,380 | 19,400 | 3,380 |
| 2021-06-03 | 3,550 | 3,570 | 3,485 | 3,535 | 15,500 | 3,535 |
| 2021-06-02 | 3,610 | 3,650 | 3,535 | 3,585 | 16,300 | 3,585 |
| 2021-06-01 | 3,595 | 3,630 | 3,480 | 3,610 | 18,300 | 3,610 |
| 2021-05-31 | 3,500 | 3,670 | 3,500 | 3,560 | 37,600 | 3,560 |
| 2021-05-28 | 3,550 | 3,590 | 3,445 | 3,470 | 27,700 | 3,470 |
| 2021-05-27 | 3,565 | 3,565 | 3,435 | 3,530 | 33,500 | 3,530 |
| 2021-05-26 | 3,580 | 3,630 | 3,515 | 3,585 | 29,300 | 3,585 |
| 2021-05-25 | 3,585 | 3,640 | 3,530 | 3,560 | 40,500 | 3,560 |
| 2021-05-24 | 3,620 | 3,620 | 3,455 | 3,530 | 62,900 | 3,530 |
| 2021-05-21 | 3,410 | 3,655 | 3,370 | 3,630 | 105,700 | 3,630 |
| 2021-05-20 | 3,270 | 3,435 | 3,245 | 3,390 | 79,700 | 3,390 |
| 2021-05-19 | 3,060 | 3,300 | 3,060 | 3,295 | 54,200 | 3,295 |
| 2021-05-18 | 3,040 | 3,205 | 3,040 | 3,185 | 41,200 | 3,185 |
| 2021-05-17 | 3,275 | 3,275 | 3,020 | 3,035 | 51,900 | 3,035 |
| 2021-05-14 | 3,020 | 3,290 | 3,010 | 3,185 | 91,700 | 3,185 |
| 2021-05-13 | 2,975 | 3,060 | 2,906 | 2,968 | 51,800 | 2,968 |
| 2021-05-12 | 3,110 | 3,155 | 2,984 | 3,030 | 33,400 | 3,030 |
| 2021-05-11 | 3,160 | 3,165 | 3,080 | 3,150 | 31,300 | 3,150 |
| 2021-05-10 | 3,280 | 3,280 | 3,170 | 3,230 | 23,400 | 3,230 |
| 2021-05-07 | 3,330 | 3,385 | 3,210 | 3,280 | 134,500 | 3,280 |
| 2021-05-06 | 3,040 | 3,120 | 2,960 | 3,020 | 21,600 | 3,020 |
| 2021-04-30 | 3,070 | 3,115 | 3,065 | 3,100 | 11,200 | 3,100 |
| 2021-04-28 | 3,120 | 3,135 | 3,085 | 3,095 | 7,100 | 3,095 |
| 2021-04-27 | 3,155 | 3,200 | 3,110 | 3,120 | 5,700 | 3,120 |
| 2021-04-26 | 3,130 | 3,205 | 3,110 | 3,175 | 8,600 | 3,175 |
| 2021-04-23 | 3,080 | 3,180 | 3,080 | 3,130 | 19,800 | 3,130 |
| 2021-04-22 | 3,180 | 3,185 | 3,110 | 3,110 | 14,300 | 3,110 |
| 2021-04-21 | 3,220 | 3,240 | 3,105 | 3,110 | 25,600 | 3,110 |
| 2021-04-20 | 3,290 | 3,315 | 3,210 | 3,290 | 17,600 | 3,290 |
| 2021-04-19 | 3,230 | 3,355 | 3,230 | 3,290 | 29,400 | 3,290 |
| 2021-04-16 | 3,160 | 3,205 | 3,140 | 3,205 | 10,400 | 3,205 |
| 2021-04-15 | 3,150 | 3,160 | 3,080 | 3,160 | 20,100 | 3,160 |
| 2021-04-14 | 3,180 | 3,280 | 3,155 | 3,170 | 14,600 | 3,170 |
| 2021-04-13 | 3,180 | 3,220 | 3,150 | 3,190 | 13,600 | 3,190 |
| 2021-04-12 | 3,350 | 3,350 | 3,215 | 3,220 | 14,700 | 3,220 |
| 2021-04-09 | 3,215 | 3,370 | 3,215 | 3,325 | 30,500 | 3,325 |
| 2021-04-08 | 3,295 | 3,295 | 3,175 | 3,245 | 34,800 | 3,245 |
| 2021-04-07 | 3,295 | 3,350 | 3,260 | 3,285 | 25,700 | 3,285 |
| 2021-04-06 | 3,445 | 3,520 | 3,300 | 3,300 | 47,800 | 3,300 |
| 2021-04-05 | 3,350 | 3,475 | 3,325 | 3,420 | 30,900 | 3,420 |
| 2021-04-02 | 3,340 | 3,350 | 3,260 | 3,335 | 16,500 | 3,335 |
| 2021-04-01 | 3,325 | 3,350 | 3,285 | 3,290 | 16,500 | 3,290 |
| 2021-03-31 | 3,250 | 3,350 | 3,190 | 3,320 | 21,800 | 3,320 |
| 2021-03-30 | 3,180 | 3,255 | 3,135 | 3,255 | 11,800 | 3,255 |
| 2021-03-29 | 3,200 | 3,305 | 3,170 | 3,170 | 19,000 | 3,170 |
| 2021-03-26 | 3,100 | 3,175 | 3,100 | 3,160 | 14,300 | 3,160 |
| 2021-03-25 | 3,025 | 3,115 | 2,984 | 3,055 | 19,800 | 3,055 |
| 2021-03-24 | 3,115 | 3,120 | 2,980 | 3,025 | 37,600 | 3,025 |
| 2021-03-23 | 3,350 | 3,355 | 3,180 | 3,185 | 41,400 | 3,185 |
| 2021-03-22 | 3,300 | 3,390 | 3,270 | 3,350 | 21,400 | 3,350 |
| 2021-03-19 | 3,295 | 3,320 | 3,205 | 3,280 | 39,600 | 3,280 |
| 2021-03-18 | 3,190 | 3,290 | 3,190 | 3,240 | 24,000 | 3,240 |
| 2021-03-17 | 3,175 | 3,235 | 3,160 | 3,160 | 20,600 | 3,160 |
| 2021-03-16 | 3,085 | 3,250 | 3,050 | 3,230 | 34,800 | 3,230 |
| 2021-03-15 | 3,200 | 3,240 | 3,105 | 3,120 | 28,600 | 3,120 |
| 2021-03-12 | 3,090 | 3,265 | 3,090 | 3,185 | 52,600 | 3,185 |
| 2021-03-11 | 2,919 | 3,075 | 2,919 | 3,050 | 25,900 | 3,050 |
| 2021-03-10 | 2,919 | 3,045 | 2,875 | 2,948 | 48,500 | 2,948 |
| 2021-03-09 | 2,751 | 2,918 | 2,705 | 2,875 | 36,500 | 2,875 |
| 2021-03-08 | 2,814 | 2,878 | 2,790 | 2,808 | 36,500 | 2,808 |
| 2021-03-05 | 2,781 | 2,828 | 2,655 | 2,814 | 83,000 | 2,814 |
| 2021-03-04 | 2,860 | 2,922 | 2,781 | 2,820 | 86,800 | 2,820 |
| 2021-03-03 | 3,200 | 3,200 | 2,922 | 2,922 | 141,000 | 2,922 |
| 2021-03-02 | 3,200 | 3,265 | 3,165 | 3,200 | 30,200 | 3,200 |
| 2021-03-01 | 3,240 | 3,265 | 3,150 | 3,180 | 34,800 | 3,180 |
| 2021-02-26 | 3,170 | 3,290 | 3,130 | 3,245 | 78,000 | 3,245 |
| 2021-02-25 | 3,295 | 3,365 | 3,245 | 3,310 | 40,700 | 3,310 |
| 2021-02-24 | 3,460 | 3,460 | 3,215 | 3,225 | 105,300 | 3,225 |
| 2021-02-22 | 3,585 | 3,585 | 3,460 | 3,460 | 45,200 | 3,460 |
| 2021-02-19 | 3,480 | 3,600 | 3,460 | 3,515 | 59,700 | 3,515 |
| 2021-02-18 | 3,675 | 3,675 | 3,490 | 3,505 | 141,800 | 3,505 |
| 2021-02-17 | 3,760 | 3,845 | 3,640 | 3,670 | 121,100 | 3,670 |
| 2021-02-16 | 3,700 | 3,880 | 3,670 | 3,785 | 218,400 | 3,785 |
| 2021-02-15 | 3,810 | 3,840 | 3,610 | 3,635 | 222,500 | 3,635 |
| 2021-02-12 | 4,120 | 4,345 | 3,860 | 3,870 | 318,800 | 3,870 |
| 2021-02-10 | 3,870 | 4,200 | 3,635 | 4,100 | 455,100 | 4,100 |
| 2021-02-09 | 3,800 | 3,860 | 3,690 | 3,845 | 165,700 | 3,845 |
| 2021-02-08 | 3,815 | 3,815 | 3,675 | 3,780 | 75,100 | 3,780 |
| 2021-02-05 | 3,800 | 3,820 | 3,725 | 3,775 | 62,000 | 3,775 |
| 2021-02-04 | 3,670 | 3,800 | 3,660 | 3,775 | 55,100 | 3,775 |
| 2021-02-03 | 3,750 | 3,765 | 3,650 | 3,675 | 40,400 | 3,675 |
| 2021-02-02 | 3,700 | 3,745 | 3,635 | 3,740 | 37,500 | 3,740 |
| 2021-02-01 | 3,475 | 3,650 | 3,475 | 3,640 | 50,000 | 3,640 |
| 2021-01-29 | 3,665 | 3,750 | 3,500 | 3,510 | 98,500 | 3,510 |
| 2021-01-28 | 3,550 | 3,685 | 3,475 | 3,560 | 127,500 | 3,560 |
| 2021-01-27 | 3,780 | 3,855 | 3,725 | 3,760 | 53,400 | 3,760 |
| 2021-01-26 | 3,835 | 3,855 | 3,710 | 3,740 | 93,200 | 3,740 |
| 2021-01-25 | 3,940 | 3,950 | 3,725 | 3,895 | 173,900 | 3,895 |
| 2021-01-22 | 3,570 | 3,855 | 3,565 | 3,795 | 178,000 | 3,795 |
| 2021-01-21 | 3,440 | 3,615 | 3,440 | 3,565 | 89,700 | 3,565 |
| 2021-01-20 | 3,495 | 3,515 | 3,385 | 3,425 | 67,200 | 3,425 |
| 2021-01-19 | 3,335 | 3,495 | 3,290 | 3,485 | 94,100 | 3,485 |
| 2021-01-18 | 3,305 | 3,335 | 3,235 | 3,285 | 40,400 | 3,285 |
| 2021-01-15 | 3,285 | 3,345 | 3,255 | 3,345 | 41,300 | 3,345 |
| 2021-01-14 | 3,390 | 3,390 | 3,255 | 3,285 | 58,000 | 3,285 |
| 2021-01-13 | 3,350 | 3,430 | 3,340 | 3,375 | 42,700 | 3,375 |
| 2021-01-12 | 3,355 | 3,355 | 3,265 | 3,335 | 30,400 | 3,335 |
| 2021-01-08 | 3,360 | 3,415 | 3,305 | 3,340 | 32,500 | 3,340 |
| 2021-01-07 | 3,385 | 3,410 | 3,315 | 3,315 | 39,900 | 3,315 |
| 2021-01-06 | 3,370 | 3,480 | 3,360 | 3,375 | 43,900 | 3,375 |
| 2021-01-05 | 3,440 | 3,470 | 3,350 | 3,350 | 49,600 | 3,350 |
| 2021-01-04 | 3,460 | 3,560 | 3,375 | 3,510 | 66,000 | 3,510 |
分割・併合履歴 ： [2017-06-28]1株→2株
