4421 (株)ディ・アイ・システム 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 | 881 | 890 | 880 | 882 | 3,800 | 882 |
| 2021-12-29 | 889 | 890 | 880 | 882 | 4,100 | 882 |
| 2021-12-28 | 881 | 889 | 880 | 883 | 4,300 | 883 |
| 2021-12-27 | 913 | 913 | 875 | 882 | 14,400 | 882 |
| 2021-12-24 | 937 | 937 | 912 | 913 | 3,800 | 913 |
| 2021-12-23 | 952 | 952 | 932 | 937 | 5,600 | 937 |
| 2021-12-22 | 918 | 940 | 918 | 939 | 14,200 | 939 |
| 2021-12-21 | 896 | 912 | 895 | 909 | 9,100 | 909 |
| 2021-12-20 | 915 | 915 | 892 | 911 | 18,800 | 911 |
| 2021-12-17 | 931 | 931 | 914 | 923 | 5,000 | 923 |
| 2021-12-16 | 921 | 931 | 905 | 931 | 12,500 | 931 |
| 2021-12-15 | 930 | 937 | 905 | 916 | 19,200 | 916 |
| 2021-12-14 | 936 | 943 | 925 | 930 | 7,600 | 930 |
| 2021-12-13 | 945 | 958 | 926 | 934 | 7,500 | 934 |
| 2021-12-10 | 956 | 960 | 940 | 944 | 7,000 | 944 |
| 2021-12-09 | 969 | 970 | 950 | 956 | 5,800 | 956 |
| 2021-12-08 | 944 | 985 | 930 | 963 | 25,300 | 963 |
| 2021-12-07 | 941 | 948 | 925 | 944 | 18,000 | 944 |
| 2021-12-06 | 939 | 949 | 938 | 940 | 3,800 | 940 |
| 2021-12-03 | 943 | 945 | 936 | 938 | 3,100 | 938 |
| 2021-12-02 | 949 | 949 | 935 | 936 | 5,500 | 936 |
| 2021-12-01 | 935 | 952 | 935 | 952 | 2,300 | 952 |
| 2021-11-30 | 960 | 965 | 940 | 940 | 6,300 | 940 |
| 2021-11-29 | 940 | 960 | 940 | 948 | 8,400 | 948 |
| 2021-11-26 | 944 | 955 | 930 | 945 | 9,600 | 945 |
| 2021-11-25 | 973 | 976 | 932 | 944 | 16,900 | 944 |
| 2021-11-24 | 974 | 983 | 965 | 971 | 8,300 | 971 |
| 2021-11-22 | 1,018 | 1,028 | 970 | 970 | 29,000 | 970 |
| 2021-11-19 | 983 | 1,016 | 978 | 1,016 | 10,000 | 1,016 |
| 2021-11-18 | 996 | 1,002 | 986 | 988 | 6,800 | 988 |
| 2021-11-17 | 1,000 | 1,010 | 986 | 997 | 7,200 | 997 |
| 2021-11-16 | 966 | 1,000 | 966 | 1,000 | 12,400 | 1,000 |
| 2021-11-15 | 974 | 990 | 951 | 972 | 48,600 | 972 |
| 2021-11-12 | 911 | 965 | 911 | 946 | 11,400 | 946 |
| 2021-11-11 | 901 | 905 | 900 | 905 | 2,300 | 905 |
| 2021-11-10 | 902 | 911 | 893 | 899 | 7,500 | 899 |
| 2021-11-09 | 921 | 939 | 906 | 909 | 3,000 | 909 |
| 2021-11-08 | 954 | 954 | 940 | 940 | 3,500 | 940 |
| 2021-11-05 | 966 | 970 | 962 | 962 | 1,000 | 962 |
| 2021-11-04 | 970 | 976 | 967 | 967 | 2,000 | 967 |
| 2021-11-02 | 955 | 977 | 955 | 971 | 2,500 | 971 |
| 2021-11-01 | 929 | 975 | 929 | 952 | 13,800 | 952 |
| 2021-10-29 | 923 | 923 | 915 | 915 | 1,000 | 915 |
| 2021-10-28 | 906 | 920 | 906 | 919 | 4,600 | 919 |
| 2021-10-27 | 950 | 950 | 909 | 916 | 14,200 | 916 |
| 2021-10-26 | 960 | 949 | 940 | 949 | 3,100 | 949 |
| 2021-10-25 | 948 | 952 | 940 | 951 | 3,600 | 951 |
| 2021-10-22 | 960 | 967 | 955 | 959 | 2,200 | 959 |
| 2021-10-21 | 960 | 967 | 955 | 959 | 2,200 | 959 |
| 2021-10-20 | 960 | 967 | 955 | 959 | 2,200 | 959 |
| 2021-10-19 | 952 | 971 | 951 | 971 | 13,000 | 971 |
| 2021-10-18 | 945 | 957 | 939 | 951 | 11,500 | 951 |
| 2021-10-15 | 976 | 986 | 973 | 980 | 1,600 | 980 |
| 2021-10-14 | 973 | 979 | 962 | 974 | 1,800 | 974 |
| 2021-10-13 | 971 | 983 | 971 | 973 | 1,300 | 973 |
| 2021-10-12 | 983 | 983 | 960 | 970 | 3,800 | 970 |
| 2021-10-11 | 979 | 990 | 979 | 985 | 3,700 | 985 |
| 2021-10-08 | 970 | 990 | 963 | 990 | 2,800 | 990 |
| 2021-10-07 | 954 | 968 | 954 | 968 | 3,100 | 968 |
| 2021-10-06 | 960 | 967 | 940 | 954 | 7,700 | 954 |
| 2021-10-05 | 982 | 982 | 941 | 964 | 11,000 | 964 |
| 2021-10-04 | 1,003 | 1,015 | 980 | 981 | 10,500 | 981 |
| 2021-10-01 | 986 | 1,001 | 970 | 1,001 | 9,200 | 1,001 |
| 2021-09-30 | 1,026 | 1,026 | 994 | 999 | 8,900 | 999 |
| 2021-09-29 | 994 | 994 | 975 | 981 | 5,000 | 981 |
| 2021-09-28 | 1,003 | 1,007 | 982 | 1,007 | 12,200 | 1,007 |
| 2021-09-27 | 997 | 1,020 | 994 | 1,009 | 7,300 | 1,009 |
| 2021-09-24 | 1,005 | 1,005 | 992 | 995 | 9,900 | 995 |
| 2021-09-22 | 997 | 998 | 987 | 990 | 7,400 | 990 |
| 2021-09-21 | 980 | 1,003 | 980 | 1,003 | 8,500 | 1,003 |
| 2021-09-17 | 998 | 1,020 | 992 | 1,020 | 7,400 | 1,020 |
| 2021-09-16 | 1,020 | 1,020 | 995 | 996 | 5,400 | 996 |
| 2021-09-15 | 1,002 | 1,018 | 993 | 1,000 | 5,500 | 1,000 |
| 2021-09-14 | 1,025 | 1,025 | 997 | 1,007 | 4,200 | 1,007 |
| 2021-09-13 | 1,037 | 1,037 | 1,000 | 1,019 | 4,600 | 1,019 |
| 2021-09-10 | 1,018 | 1,019 | 1,003 | 1,019 | 3,100 | 1,019 |
| 2021-09-09 | 998 | 1,014 | 998 | 1,014 | 2,000 | 1,014 |
| 2021-09-08 | 1,002 | 1,003 | 996 | 999 | 5,900 | 999 |
| 2021-09-07 | 1,010 | 1,010 | 990 | 1,002 | 10,500 | 1,002 |
| 2021-09-06 | 1,021 | 1,021 | 1,005 | 1,010 | 5,600 | 1,010 |
| 2021-09-03 | 1,012 | 1,028 | 1,010 | 1,012 | 3,700 | 1,012 |
| 2021-09-02 | 1,021 | 1,040 | 1,014 | 1,015 | 7,600 | 1,015 |
| 2021-09-01 | 1,022 | 1,058 | 1,022 | 1,027 | 6,000 | 1,027 |
| 2021-08-31 | 1,040 | 1,042 | 1,020 | 1,028 | 9,000 | 1,028 |
| 2021-08-30 | 1,025 | 1,040 | 994 | 1,030 | 10,200 | 1,030 |
| 2021-08-27 | 1,001 | 1,010 | 985 | 1,010 | 4,300 | 1,010 |
| 2021-08-26 | 1,023 | 1,023 | 1,000 | 1,001 | 4,900 | 1,001 |
| 2021-08-25 | 975 | 1,020 | 975 | 1,008 | 7,800 | 1,008 |
| 2021-08-24 | 970 | 977 | 965 | 974 | 2,900 | 974 |
| 2021-08-23 | 962 | 978 | 950 | 965 | 3,100 | 965 |
| 2021-08-20 | 970 | 976 | 960 | 965 | 4,800 | 965 |
| 2021-08-19 | 991 | 991 | 970 | 980 | 4,000 | 980 |
| 2021-08-18 | 962 | 999 | 960 | 996 | 7,600 | 996 |
| 2021-08-17 | 998 | 998 | 945 | 970 | 16,700 | 970 |
| 2021-08-16 | 974 | 1,025 | 972 | 998 | 34,500 | 998 |
| 2021-08-13 | 1,063 | 1,094 | 1,050 | 1,094 | 28,800 | 1,094 |
| 2021-08-12 | 1,053 | 1,059 | 1,040 | 1,059 | 5,100 | 1,059 |
| 2021-08-11 | 1,080 | 1,080 | 1,041 | 1,056 | 6,600 | 1,056 |
| 2021-08-10 | 1,001 | 1,087 | 1,000 | 1,079 | 20,100 | 1,079 |
| 2021-08-06 | 1,020 | 1,020 | 994 | 997 | 12,000 | 997 |
| 2021-08-05 | 1,031 | 1,055 | 1,011 | 1,020 | 13,500 | 1,020 |
| 2021-08-04 | 1,061 | 1,061 | 1,033 | 1,033 | 5,400 | 1,033 |
| 2021-08-03 | 1,071 | 1,078 | 1,060 | 1,065 | 5,000 | 1,065 |
| 2021-08-02 | 1,072 | 1,077 | 1,067 | 1,075 | 10,300 | 1,075 |
| 2021-07-30 | 1,097 | 1,097 | 1,064 | 1,077 | 6,200 | 1,077 |
| 2021-07-29 | 1,100 | 1,108 | 1,071 | 1,087 | 22,400 | 1,087 |
| 2021-07-28 | 1,120 | 1,120 | 1,066 | 1,070 | 10,700 | 1,070 |
| 2021-07-27 | 1,137 | 1,137 | 1,104 | 1,119 | 26,100 | 1,119 |
| 2021-07-26 | 1,120 | 1,173 | 1,112 | 1,137 | 29,100 | 1,137 |
| 2021-07-21 | 1,132 | 1,132 | 1,085 | 1,091 | 35,600 | 1,091 |
| 2021-07-20 | 1,024 | 1,051 | 1,020 | 1,032 | 8,300 | 1,032 |
| 2021-07-19 | 1,057 | 1,057 | 1,020 | 1,026 | 10,000 | 1,026 |
| 2021-07-16 | 1,062 | 1,062 | 1,052 | 1,052 | 6,900 | 1,052 |
| 2021-07-15 | 1,073 | 1,073 | 1,050 | 1,062 | 7,400 | 1,062 |
| 2021-07-14 | 1,076 | 1,089 | 1,069 | 1,088 | 3,700 | 1,088 |
| 2021-07-13 | 1,099 | 1,099 | 1,080 | 1,088 | 5,100 | 1,088 |
| 2021-07-12 | 1,070 | 1,089 | 1,065 | 1,088 | 7,600 | 1,088 |
| 2021-07-09 | 1,020 | 1,065 | 1,005 | 1,065 | 11,600 | 1,065 |
| 2021-07-08 | 1,047 | 1,047 | 1,016 | 1,024 | 11,500 | 1,024 |
| 2021-07-07 | 1,050 | 1,071 | 1,040 | 1,047 | 16,200 | 1,047 |
| 2021-07-06 | 1,081 | 1,081 | 1,059 | 1,059 | 12,900 | 1,059 |
| 2021-07-05 | 1,112 | 1,112 | 1,060 | 1,089 | 8,800 | 1,089 |
| 2021-07-02 | 1,110 | 1,120 | 1,104 | 1,104 | 6,700 | 1,104 |
| 2021-07-01 | 1,113 | 1,115 | 1,103 | 1,109 | 5,700 | 1,109 |
| 2021-06-30 | 1,115 | 1,120 | 1,102 | 1,113 | 6,600 | 1,113 |
| 2021-06-29 | 1,127 | 1,139 | 1,109 | 1,115 | 6,600 | 1,115 |
| 2021-06-28 | 1,092 | 1,119 | 1,092 | 1,118 | 8,400 | 1,118 |
| 2021-06-25 | 1,105 | 1,109 | 1,084 | 1,091 | 8,100 | 1,091 |
| 2021-06-24 | 1,129 | 1,129 | 1,087 | 1,092 | 23,800 | 1,092 |
| 2021-06-23 | 1,146 | 1,146 | 1,124 | 1,129 | 13,100 | 1,129 |
| 2021-06-22 | 1,107 | 1,138 | 1,081 | 1,116 | 38,500 | 1,116 |
| 2021-06-21 | 1,114 | 1,158 | 1,058 | 1,090 | 63,300 | 1,090 |
| 2021-06-18 | 1,145 | 1,189 | 1,128 | 1,144 | 66,300 | 1,144 |
| 2021-06-17 | 1,094 | 1,105 | 1,080 | 1,105 | 20,200 | 1,105 |
| 2021-06-16 | 1,078 | 1,085 | 1,060 | 1,074 | 10,800 | 1,074 |
| 2021-06-15 | 1,100 | 1,100 | 1,071 | 1,089 | 15,000 | 1,089 |
| 2021-06-14 | 1,098 | 1,101 | 1,084 | 1,095 | 9,500 | 1,095 |
| 2021-06-11 | 1,103 | 1,105 | 1,092 | 1,098 | 11,500 | 1,098 |
| 2021-06-10 | 1,089 | 1,089 | 1,072 | 1,083 | 9,300 | 1,083 |
| 2021-06-09 | 1,094 | 1,117 | 1,083 | 1,100 | 22,600 | 1,100 |
| 2021-06-08 | 1,070 | 1,082 | 1,035 | 1,064 | 21,900 | 1,064 |
| 2021-06-07 | 1,101 | 1,118 | 1,085 | 1,091 | 16,500 | 1,091 |
| 2021-06-04 | 1,100 | 1,101 | 1,085 | 1,096 | 11,300 | 1,096 |
| 2021-06-03 | 1,077 | 1,119 | 1,077 | 1,104 | 39,700 | 1,104 |
| 2021-06-02 | 1,047 | 1,091 | 1,047 | 1,078 | 20,100 | 1,078 |
| 2021-06-01 | 1,073 | 1,073 | 1,047 | 1,047 | 4,200 | 1,047 |
| 2021-05-31 | 1,033 | 1,072 | 1,026 | 1,067 | 23,800 | 1,067 |
| 2021-05-28 | 1,055 | 1,061 | 1,025 | 1,033 | 20,200 | 1,033 |
| 2021-05-27 | 1,076 | 1,092 | 1,051 | 1,051 | 48,100 | 1,051 |
| 2021-05-26 | 1,000 | 1,073 | 1,000 | 1,059 | 58,900 | 1,059 |
| 2021-05-25 | 965 | 990 | 965 | 990 | 10,900 | 990 |
| 2021-05-24 | 955 | 964 | 952 | 963 | 8,200 | 963 |
| 2021-05-21 | 939 | 944 | 933 | 943 | 10,800 | 943 |
| 2021-05-20 | 931 | 931 | 920 | 930 | 4,600 | 930 |
| 2021-05-19 | 915 | 937 | 910 | 929 | 6,800 | 929 |
| 2021-05-18 | 904 | 925 | 904 | 923 | 6,000 | 923 |
| 2021-05-17 | 956 | 962 | 895 | 912 | 44,700 | 912 |
| 2021-05-14 | 953 | 955 | 927 | 955 | 17,000 | 955 |
| 2021-05-13 | 911 | 960 | 905 | 960 | 28,900 | 960 |
| 2021-05-12 | 975 | 975 | 949 | 955 | 21,500 | 955 |
| 2021-05-11 | 999 | 999 | 960 | 983 | 13,000 | 983 |
| 2021-05-10 | 1,000 | 1,004 | 990 | 1,004 | 5,600 | 1,004 |
| 2021-05-07 | 997 | 1,008 | 988 | 1,008 | 10,500 | 1,008 |
| 2021-05-06 | 1,035 | 1,035 | 998 | 998 | 10,200 | 998 |
| 2021-04-30 | 1,036 | 1,040 | 1,015 | 1,020 | 12,100 | 1,020 |
| 2021-04-28 | 1,075 | 1,079 | 1,044 | 1,050 | 18,000 | 1,050 |
| 2021-04-27 | 1,029 | 1,067 | 1,018 | 1,061 | 9,400 | 1,061 |
| 2021-04-26 | 1,005 | 1,020 | 995 | 1,016 | 18,600 | 1,016 |
| 2021-04-23 | 1,040 | 1,056 | 1,027 | 1,027 | 19,900 | 1,027 |
| 2021-04-22 | 1,066 | 1,085 | 1,058 | 1,061 | 23,500 | 1,061 |
| 2021-04-21 | 1,079 | 1,106 | 1,025 | 1,065 | 63,100 | 1,065 |
| 2021-04-20 | 1,130 | 1,136 | 1,058 | 1,086 | 168,800 | 1,086 |
| 2021-04-19 | 1,100 | 1,100 | 1,100 | 1,100 | 12,900 | 1,100 |
| 2021-04-16 | 943 | 950 | 942 | 950 | 4,600 | 950 |
| 2021-04-15 | 953 | 962 | 947 | 950 | 4,800 | 950 |
| 2021-04-14 | 976 | 976 | 955 | 961 | 10,100 | 961 |
| 2021-04-13 | 986 | 986 | 970 | 976 | 9,700 | 976 |
| 2021-04-12 | 999 | 999 | 981 | 990 | 7,500 | 990 |
| 2021-04-09 | 991 | 1,012 | 988 | 999 | 12,300 | 999 |
| 2021-04-08 | 995 | 998 | 978 | 995 | 16,100 | 995 |
| 2021-04-07 | 997 | 997 | 975 | 990 | 8,600 | 990 |
| 2021-04-06 | 1,007 | 1,007 | 975 | 985 | 12,100 | 985 |
| 2021-04-05 | 975 | 998 | 975 | 998 | 9,000 | 998 |
| 2021-04-02 | 950 | 984 | 950 | 977 | 18,900 | 977 |
| 2021-04-01 | 987 | 987 | 959 | 960 | 12,800 | 960 |
| 2021-03-31 | 981 | 993 | 971 | 981 | 9,200 | 981 |
| 2021-03-30 | 980 | 992 | 973 | 992 | 7,900 | 992 |
| 2021-03-29 | 979 | 1,010 | 972 | 972 | 17,600 | 972 |
| 2021-03-26 | 965 | 985 | 940 | 964 | 9,300 | 964 |
| 2021-03-25 | 970 | 980 | 931 | 965 | 13,700 | 965 |
| 2021-03-24 | 998 | 998 | 955 | 965 | 26,800 | 965 |
| 2021-03-23 | 1,016 | 1,025 | 992 | 997 | 10,700 | 997 |
| 2021-03-22 | 1,000 | 1,020 | 988 | 1,016 | 17,300 | 1,016 |
| 2021-03-19 | 1,000 | 1,014 | 990 | 1,000 | 12,800 | 1,000 |
| 2021-03-18 | 1,024 | 1,028 | 1,000 | 1,005 | 12,400 | 1,005 |
| 2021-03-17 | 999 | 1,029 | 999 | 1,029 | 13,100 | 1,029 |
| 2021-03-16 | 988 | 1,011 | 985 | 1,003 | 14,700 | 1,003 |
| 2021-03-15 | 993 | 997 | 966 | 980 | 11,100 | 980 |
| 2021-03-12 | 966 | 997 | 954 | 993 | 24,500 | 993 |
| 2021-03-11 | 946 | 958 | 930 | 957 | 8,300 | 957 |
| 2021-03-10 | 909 | 945 | 909 | 938 | 11,800 | 938 |
| 2021-03-09 | 905 | 910 | 888 | 908 | 29,500 | 908 |
| 2021-03-08 | 917 | 924 | 903 | 905 | 9,500 | 905 |
| 2021-03-05 | 912 | 918 | 884 | 901 | 23,100 | 901 |
| 2021-03-04 | 944 | 949 | 901 | 926 | 21,700 | 926 |
| 2021-03-03 | 952 | 961 | 927 | 930 | 22,300 | 930 |
| 2021-03-02 | 975 | 983 | 953 | 965 | 13,800 | 965 |
| 2021-03-01 | 972 | 989 | 960 | 974 | 10,300 | 974 |
| 2021-02-26 | 1,000 | 1,001 | 952 | 970 | 36,300 | 970 |
| 2021-02-25 | 1,026 | 1,026 | 993 | 1,001 | 19,800 | 1,001 |
| 2021-02-24 | 1,025 | 1,040 | 992 | 999 | 27,700 | 999 |
| 2021-02-22 | 1,040 | 1,067 | 1,022 | 1,048 | 15,300 | 1,048 |
| 2021-02-19 | 1,039 | 1,052 | 1,005 | 1,010 | 29,000 | 1,010 |
| 2021-02-18 | 1,115 | 1,116 | 1,026 | 1,052 | 51,100 | 1,052 |
| 2021-02-17 | 1,131 | 1,131 | 1,095 | 1,124 | 29,900 | 1,124 |
| 2021-02-16 | 1,130 | 1,183 | 1,114 | 1,131 | 44,100 | 1,131 |
| 2021-02-15 | 1,144 | 1,168 | 1,090 | 1,128 | 51,800 | 1,128 |
| 2021-02-12 | 1,173 | 1,210 | 1,120 | 1,167 | 37,400 | 1,167 |
| 2021-02-10 | 1,161 | 1,188 | 1,150 | 1,184 | 16,300 | 1,184 |
| 2021-02-09 | 1,200 | 1,200 | 1,170 | 1,172 | 22,900 | 1,172 |
| 2021-02-08 | 1,171 | 1,235 | 1,171 | 1,200 | 34,000 | 1,200 |
| 2021-02-05 | 1,189 | 1,189 | 1,155 | 1,166 | 15,900 | 1,166 |
| 2021-02-04 | 1,128 | 1,183 | 1,128 | 1,163 | 23,700 | 1,163 |
| 2021-02-03 | 1,170 | 1,201 | 1,125 | 1,130 | 47,300 | 1,130 |
| 2021-02-02 | 1,165 | 1,180 | 1,136 | 1,165 | 29,800 | 1,165 |
| 2021-02-01 | 1,110 | 1,161 | 1,102 | 1,152 | 36,500 | 1,152 |
| 2021-01-29 | 1,110 | 1,170 | 1,067 | 1,108 | 29,400 | 1,108 |
| 2021-01-28 | 1,096 | 1,135 | 1,085 | 1,105 | 26,200 | 1,105 |
| 2021-01-27 | 1,107 | 1,165 | 1,107 | 1,145 | 47,100 | 1,145 |
| 2021-01-26 | 1,119 | 1,135 | 1,071 | 1,092 | 24,200 | 1,092 |
| 2021-01-25 | 1,069 | 1,120 | 1,056 | 1,105 | 27,300 | 1,105 |
| 2021-01-22 | 1,045 | 1,067 | 1,040 | 1,045 | 11,200 | 1,045 |
| 2021-01-21 | 1,047 | 1,060 | 1,037 | 1,059 | 9,300 | 1,059 |
| 2021-01-20 | 1,041 | 1,056 | 1,035 | 1,047 | 7,200 | 1,047 |
| 2021-01-19 | 1,014 | 1,070 | 1,013 | 1,053 | 11,700 | 1,053 |
| 2021-01-18 | 1,028 | 1,030 | 1,011 | 1,021 | 8,300 | 1,021 |
| 2021-01-15 | 1,030 | 1,045 | 1,012 | 1,034 | 11,900 | 1,034 |
| 2021-01-14 | 1,051 | 1,068 | 1,001 | 1,034 | 20,300 | 1,034 |
| 2021-01-13 | 1,046 | 1,078 | 1,046 | 1,068 | 9,200 | 1,068 |
| 2021-01-12 | 1,032 | 1,078 | 1,026 | 1,064 | 14,800 | 1,064 |
| 2021-01-08 | 1,098 | 1,098 | 1,050 | 1,059 | 12,300 | 1,059 |
| 2021-01-07 | 1,128 | 1,128 | 1,035 | 1,075 | 28,100 | 1,075 |
| 2021-01-06 | 1,070 | 1,091 | 1,041 | 1,068 | 33,600 | 1,068 |
| 2021-01-05 | 1,010 | 1,042 | 996 | 1,010 | 11,100 | 1,010 |
| 2021-01-04 | 1,023 | 1,029 | 979 | 1,026 | 24,900 | 1,026 |
分割・併合履歴 ： [2020-12-29]1株→2株
