4054 日本情報クリエイト(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 | 1,126 | 1,127 | 1,060 | 1,078 | 97,300 | 1,078 |
| 2021-12-29 | 1,112 | 1,176 | 1,095 | 1,150 | 75,100 | 1,150 |
| 2021-12-28 | 1,159 | 1,159 | 1,090 | 1,117 | 62,000 | 1,117 |
| 2021-12-27 | 1,142 | 1,149 | 1,101 | 1,116 | 105,000 | 1,116 |
| 2021-12-24 | 1,139 | 1,179 | 1,126 | 1,164 | 95,400 | 1,164 |
| 2021-12-23 | 1,103 | 1,149 | 1,077 | 1,114 | 108,800 | 1,114 |
| 2021-12-22 | 1,050 | 1,130 | 1,026 | 1,113 | 162,100 | 1,113 |
| 2021-12-21 | 1,058 | 1,058 | 991 | 1,030 | 78,100 | 1,030 |
| 2021-12-20 | 1,022 | 1,042 | 1,000 | 1,034 | 67,100 | 1,034 |
| 2021-12-17 | 1,062 | 1,076 | 1,021 | 1,029 | 62,400 | 1,029 |
| 2021-12-16 | 1,090 | 1,119 | 1,016 | 1,062 | 89,500 | 1,062 |
| 2021-12-15 | 1,047 | 1,088 | 1,030 | 1,051 | 94,500 | 1,051 |
| 2021-12-14 | 1,070 | 1,070 | 985 | 1,017 | 190,200 | 1,017 |
| 2021-12-13 | 1,120 | 1,123 | 1,074 | 1,091 | 50,400 | 1,091 |
| 2021-12-10 | 1,105 | 1,153 | 1,092 | 1,098 | 106,700 | 1,098 |
| 2021-12-09 | 1,087 | 1,143 | 1,080 | 1,093 | 81,200 | 1,093 |
| 2021-12-08 | 1,088 | 1,106 | 1,075 | 1,087 | 77,500 | 1,087 |
| 2021-12-07 | 1,036 | 1,055 | 1,022 | 1,045 | 49,400 | 1,045 |
| 2021-12-06 | 1,011 | 1,023 | 977 | 1,006 | 69,200 | 1,006 |
| 2021-12-03 | 1,013 | 1,030 | 994 | 1,027 | 65,100 | 1,027 |
| 2021-12-02 | 1,020 | 1,036 | 993 | 998 | 101,000 | 998 |
| 2021-12-01 | 1,057 | 1,066 | 1,018 | 1,050 | 104,100 | 1,050 |
| 2021-11-30 | 1,136 | 1,158 | 1,070 | 1,072 | 86,400 | 1,072 |
| 2021-11-29 | 1,123 | 1,162 | 1,085 | 1,106 | 104,100 | 1,106 |
| 2021-11-26 | 1,195 | 1,199 | 1,140 | 1,157 | 106,300 | 1,157 |
| 2021-11-25 | 1,270 | 1,309 | 1,189 | 1,194 | 86,200 | 1,194 |
| 2021-11-24 | 1,248 | 1,257 | 1,160 | 1,245 | 173,600 | 1,245 |
| 2021-11-22 | 1,216 | 1,269 | 1,213 | 1,266 | 79,800 | 1,266 |
| 2021-11-19 | 1,241 | 1,268 | 1,189 | 1,242 | 151,100 | 1,242 |
| 2021-11-18 | 1,380 | 1,398 | 1,213 | 1,252 | 255,100 | 1,252 |
| 2021-11-17 | 1,482 | 1,498 | 1,256 | 1,366 | 986,100 | 1,366 |
| 2021-11-16 | 1,284 | 1,374 | 1,254 | 1,374 | 464,100 | 1,374 |
| 2021-11-15 | 1,060 | 1,119 | 1,058 | 1,074 | 154,500 | 1,074 |
| 2021-11-12 | 1,001 | 1,057 | 1,001 | 1,054 | 79,400 | 1,054 |
| 2021-11-11 | 1,015 | 1,022 | 986 | 1,003 | 156,900 | 1,003 |
| 2021-11-10 | 1,027 | 1,040 | 1,018 | 1,022 | 32,500 | 1,022 |
| 2021-11-09 | 1,078 | 1,078 | 1,024 | 1,027 | 48,900 | 1,027 |
| 2021-11-08 | 1,051 | 1,070 | 1,018 | 1,056 | 57,200 | 1,056 |
| 2021-11-05 | 1,094 | 1,098 | 1,035 | 1,055 | 76,000 | 1,055 |
| 2021-11-04 | 1,120 | 1,128 | 1,077 | 1,080 | 59,800 | 1,080 |
| 2021-11-02 | 1,113 | 1,135 | 1,100 | 1,112 | 26,500 | 1,112 |
| 2021-11-01 | 1,124 | 1,139 | 1,089 | 1,111 | 53,800 | 1,111 |
| 2021-10-29 | 1,155 | 1,155 | 1,117 | 1,124 | 40,100 | 1,124 |
| 2021-10-28 | 1,087 | 1,150 | 1,086 | 1,135 | 109,700 | 1,135 |
| 2021-10-27 | 1,086 | 1,093 | 1,065 | 1,087 | 33,800 | 1,087 |
| 2021-10-26 | 1,071 | 1,109 | 1,071 | 1,098 | 55,600 | 1,098 |
| 2021-10-25 | 1,076 | 1,090 | 1,057 | 1,076 | 69,800 | 1,076 |
| 2021-10-22 | 1,133 | 1,133 | 1,084 | 1,099 | 155,000 | 1,099 |
| 2021-10-21 | 1,155 | 1,185 | 1,120 | 1,131 | 148,800 | 1,131 |
| 2021-10-20 | 1,146 | 1,194 | 1,146 | 1,159 | 168,900 | 1,159 |
| 2021-10-19 | 1,130 | 1,138 | 1,120 | 1,130 | 68,100 | 1,130 |
| 2021-10-18 | 1,173 | 1,195 | 1,124 | 1,124 | 50,300 | 1,124 |
| 2021-10-15 | 1,150 | 1,160 | 1,123 | 1,143 | 72,700 | 1,143 |
| 2021-10-14 | 1,158 | 1,182 | 1,125 | 1,134 | 64,200 | 1,134 |
| 2021-10-13 | 1,178 | 1,198 | 1,148 | 1,158 | 63,400 | 1,158 |
| 2021-10-12 | 1,213 | 1,230 | 1,174 | 1,174 | 55,600 | 1,174 |
| 2021-10-11 | 1,204 | 1,239 | 1,200 | 1,230 | 73,500 | 1,230 |
| 2021-10-08 | 1,248 | 1,259 | 1,215 | 1,219 | 55,800 | 1,219 |
| 2021-10-07 | 1,209 | 1,212 | 1,178 | 1,206 | 78,000 | 1,206 |
| 2021-10-06 | 1,209 | 1,260 | 1,156 | 1,169 | 163,800 | 1,169 |
| 2021-10-05 | 1,212 | 1,223 | 1,152 | 1,156 | 259,500 | 1,156 |
| 2021-10-04 | 1,296 | 1,311 | 1,227 | 1,241 | 117,700 | 1,241 |
| 2021-10-01 | 1,312 | 1,342 | 1,278 | 1,291 | 93,200 | 1,291 |
| 2021-09-30 | 1,394 | 1,394 | 1,322 | 1,332 | 60,500 | 1,332 |
| 2021-09-29 | 1,353 | 1,390 | 1,343 | 1,378 | 55,800 | 1,378 |
| 2021-09-28 | 1,452 | 1,460 | 1,387 | 1,390 | 123,700 | 1,390 |
| 2021-09-27 | 1,442 | 1,510 | 1,396 | 1,460 | 132,800 | 1,460 |
| 2021-09-24 | 1,379 | 1,420 | 1,356 | 1,412 | 73,300 | 1,412 |
| 2021-09-22 | 1,420 | 1,420 | 1,320 | 1,320 | 165,000 | 1,320 |
| 2021-09-21 | 1,430 | 1,459 | 1,385 | 1,420 | 119,300 | 1,420 |
| 2021-09-17 | 1,439 | 1,510 | 1,426 | 1,501 | 66,300 | 1,501 |
| 2021-09-16 | 1,497 | 1,497 | 1,402 | 1,445 | 85,900 | 1,445 |
| 2021-09-15 | 1,471 | 1,496 | 1,420 | 1,481 | 53,700 | 1,481 |
| 2021-09-14 | 1,450 | 1,462 | 1,412 | 1,441 | 69,600 | 1,441 |
| 2021-09-13 | 1,325 | 1,474 | 1,317 | 1,460 | 176,300 | 1,460 |
| 2021-09-10 | 1,328 | 1,329 | 1,296 | 1,321 | 106,800 | 1,321 |
| 2021-09-09 | 1,350 | 1,380 | 1,300 | 1,310 | 75,600 | 1,310 |
| 2021-09-08 | 1,387 | 1,387 | 1,318 | 1,344 | 132,500 | 1,344 |
| 2021-09-07 | 1,400 | 1,425 | 1,373 | 1,373 | 49,700 | 1,373 |
| 2021-09-06 | 1,450 | 1,450 | 1,390 | 1,405 | 49,300 | 1,405 |
| 2021-09-03 | 1,473 | 1,473 | 1,414 | 1,425 | 62,300 | 1,425 |
| 2021-09-02 | 1,501 | 1,534 | 1,461 | 1,473 | 55,300 | 1,473 |
| 2021-09-01 | 1,502 | 1,525 | 1,483 | 1,501 | 48,000 | 1,501 |
| 2021-08-31 | 1,527 | 1,569 | 1,515 | 1,516 | 41,600 | 1,516 |
| 2021-08-30 | 1,531 | 1,572 | 1,520 | 1,534 | 66,200 | 1,534 |
| 2021-08-27 | 1,510 | 1,510 | 1,432 | 1,484 | 52,800 | 1,484 |
| 2021-08-26 | 1,535 | 1,536 | 1,472 | 1,480 | 61,500 | 1,480 |
| 2021-08-25 | 1,459 | 1,604 | 1,459 | 1,550 | 177,500 | 1,550 |
| 2021-08-24 | 1,381 | 1,451 | 1,381 | 1,451 | 75,200 | 1,451 |
| 2021-08-23 | 1,349 | 1,415 | 1,324 | 1,410 | 70,500 | 1,410 |
| 2021-08-20 | 1,386 | 1,409 | 1,307 | 1,307 | 80,500 | 1,307 |
| 2021-08-19 | 1,366 | 1,440 | 1,295 | 1,320 | 123,100 | 1,320 |
| 2021-08-18 | 1,290 | 1,377 | 1,280 | 1,369 | 107,000 | 1,369 |
| 2021-08-17 | 1,205 | 1,358 | 1,173 | 1,313 | 208,100 | 1,313 |
| 2021-08-16 | 1,337 | 1,372 | 1,267 | 1,295 | 97,100 | 1,295 |
| 2021-08-13 | 1,343 | 1,392 | 1,337 | 1,362 | 43,700 | 1,362 |
| 2021-08-12 | 1,393 | 1,426 | 1,370 | 1,371 | 29,300 | 1,371 |
| 2021-08-11 | 1,362 | 1,423 | 1,362 | 1,400 | 46,700 | 1,400 |
| 2021-08-10 | 1,380 | 1,397 | 1,368 | 1,368 | 17,200 | 1,368 |
| 2021-08-06 | 1,379 | 1,408 | 1,361 | 1,404 | 26,100 | 1,404 |
| 2021-08-05 | 1,375 | 1,422 | 1,367 | 1,386 | 30,800 | 1,386 |
| 2021-08-04 | 1,421 | 1,426 | 1,362 | 1,384 | 47,200 | 1,384 |
| 2021-08-03 | 1,441 | 1,474 | 1,425 | 1,435 | 39,200 | 1,435 |
| 2021-08-02 | 1,482 | 1,490 | 1,461 | 1,471 | 20,000 | 1,471 |
| 2021-07-30 | 1,555 | 1,569 | 1,501 | 1,505 | 10,900 | 1,505 |
| 2021-07-29 | 1,498 | 1,548 | 1,498 | 1,548 | 28,400 | 1,548 |
| 2021-07-28 | 1,556 | 1,569 | 1,491 | 1,495 | 32,100 | 1,495 |
| 2021-07-27 | 1,565 | 1,593 | 1,560 | 1,569 | 15,500 | 1,569 |
| 2021-07-26 | 1,591 | 1,611 | 1,575 | 1,583 | 22,700 | 1,583 |
| 2021-07-21 | 1,620 | 1,625 | 1,592 | 1,592 | 26,000 | 1,592 |
| 2021-07-20 | 1,620 | 1,637 | 1,601 | 1,601 | 41,600 | 1,601 |
| 2021-07-19 | 1,686 | 1,690 | 1,660 | 1,669 | 26,200 | 1,669 |
| 2021-07-16 | 1,706 | 1,733 | 1,683 | 1,718 | 23,100 | 1,718 |
| 2021-07-15 | 1,788 | 1,788 | 1,704 | 1,722 | 40,100 | 1,722 |
| 2021-07-14 | 1,755 | 1,787 | 1,750 | 1,754 | 15,100 | 1,754 |
| 2021-07-13 | 1,805 | 1,822 | 1,762 | 1,773 | 34,500 | 1,773 |
| 2021-07-12 | 1,809 | 1,841 | 1,788 | 1,813 | 29,800 | 1,813 |
| 2021-07-09 | 1,770 | 1,810 | 1,739 | 1,809 | 41,100 | 1,809 |
| 2021-07-08 | 1,805 | 1,825 | 1,776 | 1,788 | 25,300 | 1,788 |
| 2021-07-07 | 1,792 | 1,824 | 1,785 | 1,805 | 31,000 | 1,805 |
| 2021-07-06 | 1,827 | 1,837 | 1,788 | 1,814 | 20,900 | 1,814 |
| 2021-07-05 | 1,822 | 1,867 | 1,821 | 1,829 | 28,000 | 1,829 |
| 2021-07-02 | 1,872 | 1,877 | 1,814 | 1,835 | 28,400 | 1,835 |
| 2021-07-01 | 1,948 | 1,948 | 1,870 | 1,872 | 44,100 | 1,872 |
| 2021-06-30 | 1,918 | 1,954 | 1,899 | 1,929 | 51,700 | 1,929 |
| 2021-06-29 | 1,885 | 1,944 | 1,870 | 1,883 | 42,300 | 1,883 |
| 2021-06-28 | 1,867 | 1,904 | 1,855 | 1,880 | 47,900 | 1,880 |
| 2021-06-25 | 1,895 | 1,922 | 1,865 | 1,876 | 28,700 | 1,876 |
| 2021-06-24 | 1,924 | 1,970 | 1,880 | 1,895 | 66,600 | 1,895 |
| 2021-06-23 | 1,898 | 1,900 | 1,842 | 1,851 | 37,900 | 1,851 |
| 2021-06-22 | 1,849 | 1,924 | 1,831 | 1,898 | 88,300 | 1,898 |
| 2021-06-21 | 1,765 | 1,800 | 1,731 | 1,758 | 79,100 | 1,758 |
| 2021-06-18 | 1,925 | 1,937 | 1,820 | 1,822 | 78,700 | 1,822 |
| 2021-06-17 | 1,950 | 1,950 | 1,884 | 1,907 | 29,500 | 1,907 |
| 2021-06-16 | 1,974 | 1,975 | 1,915 | 1,935 | 38,900 | 1,935 |
| 2021-06-15 | 1,977 | 1,995 | 1,936 | 1,974 | 45,200 | 1,974 |
| 2021-06-14 | 1,903 | 1,990 | 1,885 | 1,976 | 108,100 | 1,976 |
| 2021-06-11 | 1,913 | 1,935 | 1,848 | 1,885 | 77,900 | 1,885 |
| 2021-06-10 | 1,888 | 1,909 | 1,875 | 1,895 | 52,800 | 1,895 |
| 2021-06-09 | 1,817 | 1,892 | 1,817 | 1,864 | 63,500 | 1,864 |
| 2021-06-08 | 1,768 | 1,834 | 1,768 | 1,800 | 58,600 | 1,800 |
| 2021-06-07 | 1,783 | 1,809 | 1,766 | 1,766 | 56,000 | 1,766 |
| 2021-06-04 | 1,809 | 1,824 | 1,760 | 1,778 | 131,800 | 1,778 |
| 2021-06-03 | 1,905 | 1,910 | 1,822 | 1,849 | 125,500 | 1,849 |
| 2021-06-02 | 1,945 | 1,950 | 1,886 | 1,895 | 97,100 | 1,895 |
| 2021-06-01 | 1,971 | 1,984 | 1,944 | 1,957 | 40,200 | 1,957 |
| 2021-05-31 | 1,990 | 2,015 | 1,962 | 1,973 | 43,700 | 1,973 |
| 2021-05-28 | 2,037 | 2,037 | 1,988 | 1,996 | 43,100 | 1,996 |
| 2021-05-27 | 2,101 | 2,101 | 2,013 | 2,041 | 38,700 | 2,041 |
| 2021-05-26 | 2,164 | 2,164 | 2,101 | 2,110 | 31,700 | 2,110 |
| 2021-05-25 | 2,131 | 2,191 | 2,131 | 2,166 | 38,400 | 2,166 |
| 2021-05-24 | 2,190 | 2,190 | 2,130 | 2,151 | 22,400 | 2,151 |
| 2021-05-21 | 2,153 | 2,181 | 2,104 | 2,170 | 44,600 | 2,170 |
| 2021-05-20 | 2,058 | 2,137 | 2,052 | 2,118 | 37,000 | 2,118 |
| 2021-05-19 | 1,980 | 2,072 | 1,954 | 2,041 | 39,900 | 2,041 |
| 2021-05-18 | 1,900 | 2,011 | 1,880 | 2,011 | 57,500 | 2,011 |
| 2021-05-17 | 2,010 | 2,102 | 1,910 | 1,910 | 124,800 | 1,910 |
| 2021-05-14 | 2,190 | 2,190 | 2,110 | 2,160 | 39,900 | 2,160 |
| 2021-05-13 | 2,060 | 2,145 | 2,043 | 2,090 | 42,500 | 2,090 |
| 2021-05-12 | 2,170 | 2,267 | 2,152 | 2,185 | 65,300 | 2,185 |
| 2021-05-11 | 2,235 | 2,251 | 2,158 | 2,168 | 47,000 | 2,168 |
| 2021-05-10 | 2,211 | 2,305 | 2,202 | 2,279 | 30,900 | 2,279 |
| 2021-05-07 | 2,190 | 2,264 | 2,189 | 2,249 | 40,000 | 2,249 |
| 2021-05-06 | 2,420 | 2,420 | 2,225 | 2,226 | 79,300 | 2,226 |
| 2021-04-30 | 2,430 | 2,478 | 2,376 | 2,416 | 75,300 | 2,416 |
| 2021-04-28 | 2,355 | 2,441 | 2,330 | 2,423 | 87,000 | 2,423 |
| 2021-04-27 | 2,520 | 2,520 | 2,367 | 2,368 | 161,600 | 2,368 |
| 2021-04-26 | 2,605 | 2,630 | 2,493 | 2,520 | 166,600 | 2,520 |
| 2021-04-23 | 2,510 | 2,572 | 2,451 | 2,545 | 128,800 | 2,545 |
| 2021-04-22 | 2,418 | 2,500 | 2,410 | 2,492 | 92,400 | 2,492 |
| 2021-04-21 | 2,427 | 2,460 | 2,353 | 2,368 | 111,600 | 2,368 |
| 2021-04-20 | 2,444 | 2,485 | 2,415 | 2,460 | 82,100 | 2,460 |
| 2021-04-19 | 2,460 | 2,472 | 2,411 | 2,448 | 71,800 | 2,448 |
| 2021-04-16 | 2,410 | 2,450 | 2,403 | 2,445 | 81,000 | 2,445 |
| 2021-04-15 | 2,425 | 2,425 | 2,350 | 2,399 | 75,800 | 2,399 |
| 2021-04-14 | 2,300 | 2,415 | 2,300 | 2,405 | 154,200 | 2,405 |
| 2021-04-13 | 2,223 | 2,309 | 2,212 | 2,304 | 112,300 | 2,304 |
| 2021-04-12 | 2,285 | 2,316 | 2,241 | 2,242 | 70,600 | 2,242 |
| 2021-04-09 | 2,211 | 2,289 | 2,201 | 2,276 | 79,800 | 2,276 |
| 2021-04-08 | 2,278 | 2,278 | 2,177 | 2,230 | 64,700 | 2,230 |
| 2021-04-07 | 2,293 | 2,303 | 2,240 | 2,267 | 158,300 | 2,267 |
| 2021-04-06 | 2,300 | 2,330 | 2,160 | 2,293 | 339,800 | 2,293 |
| 2021-04-05 | 2,220 | 2,259 | 2,171 | 2,251 | 134,100 | 2,251 |
| 2021-04-02 | 2,238 | 2,246 | 2,109 | 2,143 | 141,100 | 2,143 |
| 2021-04-01 | 2,130 | 2,260 | 2,108 | 2,188 | 233,600 | 2,188 |
| 2021-03-31 | 1,980 | 2,125 | 1,960 | 2,095 | 144,200 | 2,095 |
| 2021-03-30 | 2,027 | 2,073 | 1,985 | 2,000 | 61,500 | 2,000 |
| 2021-03-29 | 2,022 | 2,059 | 2,003 | 2,026 | 78,100 | 2,026 |
| 2021-03-26 | 1,963 | 2,060 | 1,942 | 2,028 | 60,400 | 2,028 |
| 2021-03-25 | 1,956 | 1,992 | 1,890 | 1,980 | 87,600 | 1,980 |
| 2021-03-24 | 2,053 | 2,053 | 1,952 | 1,954 | 82,000 | 1,954 |
| 2021-03-23 | 2,032 | 2,085 | 2,001 | 2,003 | 84,500 | 2,003 |
| 2021-03-22 | 2,090 | 2,090 | 2,028 | 2,031 | 50,300 | 2,031 |
| 2021-03-19 | 2,134 | 2,220 | 2,097 | 2,100 | 137,200 | 2,100 |
| 2021-03-18 | 2,169 | 2,196 | 2,116 | 2,120 | 80,400 | 2,120 |
| 2021-03-17 | 2,166 | 2,179 | 2,130 | 2,158 | 40,300 | 2,158 |
| 2021-03-16 | 2,145 | 2,184 | 2,121 | 2,166 | 52,700 | 2,166 |
| 2021-03-15 | 2,242 | 2,264 | 2,109 | 2,140 | 132,600 | 2,140 |
| 2021-03-12 | 2,151 | 2,240 | 2,140 | 2,170 | 127,300 | 2,170 |
| 2021-03-11 | 2,036 | 2,120 | 2,018 | 2,110 | 59,200 | 2,110 |
| 2021-03-10 | 2,056 | 2,125 | 2,031 | 2,034 | 76,600 | 2,034 |
| 2021-03-09 | 1,940 | 2,042 | 1,874 | 2,006 | 146,800 | 2,006 |
| 2021-03-08 | 1,982 | 2,066 | 1,960 | 1,969 | 86,600 | 1,969 |
| 2021-03-05 | 1,979 | 2,015 | 1,903 | 2,001 | 158,900 | 2,001 |
| 2021-03-04 | 2,076 | 2,120 | 1,990 | 2,020 | 111,700 | 2,020 |
| 2021-03-03 | 2,200 | 2,200 | 2,048 | 2,108 | 132,500 | 2,108 |
| 2021-03-02 | 2,217 | 2,253 | 2,130 | 2,175 | 81,500 | 2,175 |
| 2021-03-01 | 2,141 | 2,220 | 2,094 | 2,160 | 131,500 | 2,160 |
| 2021-02-26 | 2,150 | 2,200 | 2,096 | 2,141 | 200,200 | 2,141 |
| 2021-02-25 | 2,259 | 2,277 | 2,180 | 2,230 | 191,800 | 2,230 |
| 2021-02-24 | 2,342 | 2,390 | 2,193 | 2,217 | 270,100 | 2,217 |
| 2021-02-22 | 2,333 | 2,436 | 2,285 | 2,390 | 177,300 | 2,390 |
| 2021-02-19 | 2,366 | 2,415 | 2,271 | 2,352 | 347,000 | 2,352 |
| 2021-02-18 | 2,510 | 2,565 | 2,413 | 2,459 | 175,300 | 2,459 |
| 2021-02-17 | 2,590 | 2,603 | 2,511 | 2,541 | 161,700 | 2,541 |
| 2021-02-16 | 2,612 | 2,690 | 2,553 | 2,615 | 160,800 | 2,615 |
| 2021-02-15 | 2,645 | 2,670 | 2,475 | 2,628 | 234,400 | 2,628 |
| 2021-02-12 | 2,672 | 2,825 | 2,640 | 2,695 | 287,800 | 2,695 |
| 2021-02-10 | 2,899 | 2,985 | 2,835 | 2,853 | 105,900 | 2,853 |
| 2021-02-09 | 2,794 | 2,903 | 2,794 | 2,862 | 83,400 | 2,862 |
| 2021-02-08 | 2,891 | 2,891 | 2,781 | 2,863 | 168,200 | 2,863 |
| 2021-02-05 | 2,955 | 2,975 | 2,911 | 2,935 | 44,400 | 2,935 |
| 2021-02-04 | 2,966 | 2,985 | 2,882 | 2,975 | 55,000 | 2,975 |
| 2021-02-03 | 2,961 | 3,035 | 2,897 | 2,927 | 89,200 | 2,927 |
| 2021-02-02 | 2,925 | 2,990 | 2,925 | 2,972 | 66,400 | 2,972 |
| 2021-02-01 | 2,804 | 2,920 | 2,704 | 2,901 | 89,700 | 2,901 |
| 2021-01-29 | 2,985 | 2,985 | 2,761 | 2,804 | 160,500 | 2,804 |
| 2021-01-28 | 2,958 | 2,972 | 2,881 | 2,905 | 133,100 | 2,905 |
| 2021-01-27 | 3,005 | 3,130 | 2,982 | 3,050 | 104,200 | 3,050 |
| 2021-01-26 | 3,020 | 3,035 | 2,970 | 2,972 | 72,200 | 2,972 |
| 2021-01-25 | 3,050 | 3,050 | 2,960 | 3,035 | 97,500 | 3,035 |
| 2021-01-22 | 3,040 | 3,110 | 3,005 | 3,045 | 119,000 | 3,045 |
| 2021-01-21 | 2,854 | 3,110 | 2,826 | 3,095 | 280,900 | 3,095 |
| 2021-01-20 | 2,950 | 2,970 | 2,790 | 2,817 | 301,900 | 2,817 |
| 2021-01-19 | 2,988 | 3,025 | 2,937 | 2,966 | 124,200 | 2,966 |
| 2021-01-18 | 3,060 | 3,070 | 2,961 | 3,000 | 161,600 | 3,000 |
| 2021-01-15 | 2,989 | 3,160 | 2,948 | 3,130 | 240,800 | 3,130 |
| 2021-01-14 | 3,050 | 3,060 | 2,935 | 2,960 | 161,400 | 2,960 |
| 2021-01-13 | 3,060 | 3,090 | 2,911 | 2,997 | 250,300 | 2,997 |
| 2021-01-12 | 3,180 | 3,215 | 3,075 | 3,090 | 165,200 | 3,090 |
| 2021-01-08 | 3,135 | 3,215 | 3,000 | 3,200 | 226,800 | 3,200 |
| 2021-01-07 | 3,280 | 3,320 | 3,050 | 3,100 | 269,500 | 3,100 |
| 2021-01-06 | 3,390 | 3,580 | 3,225 | 3,250 | 555,800 | 3,250 |
| 2021-01-05 | 3,340 | 3,405 | 3,250 | 3,385 | 197,500 | 3,385 |
| 2021-01-04 | 3,340 | 3,405 | 3,190 | 3,395 | 234,700 | 3,395 |
分割・併合履歴 ： [2020-11-27]1株→2株
