4429 リックソフト(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 | 1,555 | 1,598 | 1,541 | 1,582 | 9,000 | 1,582 |
| 2021-12-29 | 1,510 | 1,580 | 1,492 | 1,560 | 25,100 | 1,560 |
| 2021-12-28 | 1,485 | 1,522 | 1,485 | 1,491 | 26,800 | 1,491 |
| 2021-12-27 | 1,518 | 1,522 | 1,462 | 1,464 | 26,700 | 1,464 |
| 2021-12-24 | 1,539 | 1,585 | 1,521 | 1,522 | 16,300 | 1,522 |
| 2021-12-23 | 1,570 | 1,599 | 1,530 | 1,549 | 22,900 | 1,549 |
| 2021-12-22 | 1,510 | 1,567 | 1,499 | 1,559 | 14,100 | 1,559 |
| 2021-12-21 | 1,490 | 1,527 | 1,458 | 1,510 | 37,400 | 1,510 |
| 2021-12-20 | 1,489 | 1,499 | 1,462 | 1,469 | 38,600 | 1,469 |
| 2021-12-17 | 1,572 | 1,573 | 1,505 | 1,508 | 58,400 | 1,508 |
| 2021-12-16 | 1,626 | 1,626 | 1,565 | 1,588 | 20,500 | 1,588 |
| 2021-12-15 | 1,612 | 1,612 | 1,576 | 1,586 | 24,400 | 1,586 |
| 2021-12-14 | 1,658 | 1,678 | 1,621 | 1,630 | 14,400 | 1,630 |
| 2021-12-13 | 1,705 | 1,705 | 1,635 | 1,662 | 20,300 | 1,662 |
| 2021-12-10 | 1,725 | 1,733 | 1,654 | 1,672 | 17,800 | 1,672 |
| 2021-12-09 | 1,720 | 1,734 | 1,692 | 1,702 | 8,300 | 1,702 |
| 2021-12-08 | 1,745 | 1,770 | 1,723 | 1,735 | 11,500 | 1,735 |
| 2021-12-07 | 1,720 | 1,746 | 1,720 | 1,734 | 11,500 | 1,734 |
| 2021-12-06 | 1,678 | 1,710 | 1,661 | 1,695 | 13,600 | 1,695 |
| 2021-12-03 | 1,648 | 1,702 | 1,644 | 1,696 | 9,300 | 1,696 |
| 2021-12-02 | 1,650 | 1,713 | 1,630 | 1,642 | 16,500 | 1,642 |
| 2021-12-01 | 1,710 | 1,720 | 1,639 | 1,669 | 40,000 | 1,669 |
| 2021-11-30 | 1,835 | 1,865 | 1,734 | 1,734 | 30,700 | 1,734 |
| 2021-11-29 | 1,864 | 1,924 | 1,820 | 1,820 | 31,800 | 1,820 |
| 2021-11-26 | 1,988 | 2,009 | 1,861 | 1,904 | 55,500 | 1,904 |
| 2021-11-25 | 2,042 | 2,067 | 1,976 | 1,996 | 16,500 | 1,996 |
| 2021-11-24 | 2,003 | 2,074 | 2,002 | 2,030 | 23,400 | 2,030 |
| 2021-11-22 | 1,997 | 2,011 | 1,965 | 1,999 | 8,700 | 1,999 |
| 2021-11-19 | 1,984 | 2,007 | 1,942 | 1,999 | 17,200 | 1,999 |
| 2021-11-18 | 1,983 | 2,009 | 1,961 | 2,005 | 15,600 | 2,005 |
| 2021-11-17 | 2,027 | 2,044 | 1,954 | 2,002 | 13,800 | 2,002 |
| 2021-11-16 | 1,983 | 2,050 | 1,980 | 2,021 | 17,500 | 2,021 |
| 2021-11-15 | 2,000 | 2,024 | 1,982 | 1,994 | 12,100 | 1,994 |
| 2021-11-12 | 1,921 | 1,989 | 1,921 | 1,989 | 14,300 | 1,989 |
| 2021-11-11 | 1,948 | 1,953 | 1,906 | 1,920 | 8,500 | 1,920 |
| 2021-11-10 | 1,958 | 1,984 | 1,940 | 1,949 | 8,300 | 1,949 |
| 2021-11-09 | 1,949 | 1,991 | 1,949 | 1,958 | 7,900 | 1,958 |
| 2021-11-08 | 1,975 | 1,986 | 1,918 | 1,947 | 13,800 | 1,947 |
| 2021-11-05 | 2,040 | 2,049 | 1,955 | 1,960 | 16,100 | 1,960 |
| 2021-11-04 | 2,010 | 2,101 | 1,995 | 2,040 | 38,200 | 2,040 |
| 2021-11-02 | 1,907 | 2,013 | 1,907 | 2,006 | 32,600 | 2,006 |
| 2021-11-01 | 1,913 | 1,922 | 1,902 | 1,907 | 6,000 | 1,907 |
| 2021-10-29 | 1,947 | 1,950 | 1,902 | 1,913 | 10,100 | 1,913 |
| 2021-10-28 | 1,930 | 1,946 | 1,892 | 1,946 | 18,900 | 1,946 |
| 2021-10-27 | 1,929 | 1,942 | 1,890 | 1,890 | 8,500 | 1,890 |
| 2021-10-26 | 1,890 | 1,961 | 1,881 | 1,950 | 20,200 | 1,950 |
| 2021-10-25 | 1,860 | 1,897 | 1,860 | 1,883 | 6,900 | 1,883 |
| 2021-10-22 | 1,862 | 1,906 | 1,847 | 1,876 | 12,000 | 1,876 |
| 2021-10-21 | 1,874 | 1,914 | 1,862 | 1,862 | 15,000 | 1,862 |
| 2021-10-20 | 1,953 | 1,990 | 1,881 | 1,892 | 38,100 | 1,892 |
| 2021-10-19 | 2,036 | 2,041 | 1,933 | 1,973 | 37,300 | 1,973 |
| 2021-10-18 | 2,087 | 2,092 | 1,951 | 2,036 | 95,500 | 2,036 |
| 2021-10-15 | 1,900 | 2,159 | 1,900 | 2,123 | 225,800 | 2,123 |
| 2021-10-14 | 1,787 | 1,830 | 1,765 | 1,805 | 16,200 | 1,805 |
| 2021-10-13 | 1,770 | 1,818 | 1,766 | 1,770 | 14,700 | 1,770 |
| 2021-10-12 | 1,795 | 1,795 | 1,774 | 1,774 | 5,500 | 1,774 |
| 2021-10-11 | 1,815 | 1,815 | 1,781 | 1,815 | 10,000 | 1,815 |
| 2021-10-08 | 1,804 | 1,821 | 1,789 | 1,795 | 9,400 | 1,795 |
| 2021-10-07 | 1,816 | 1,823 | 1,784 | 1,807 | 11,300 | 1,807 |
| 2021-10-06 | 1,797 | 1,819 | 1,768 | 1,816 | 12,900 | 1,816 |
| 2021-10-05 | 1,765 | 1,774 | 1,736 | 1,760 | 14,700 | 1,760 |
| 2021-10-04 | 1,828 | 1,828 | 1,774 | 1,788 | 9,400 | 1,788 |
| 2021-10-01 | 1,762 | 1,833 | 1,762 | 1,790 | 11,100 | 1,790 |
| 2021-09-30 | 1,797 | 1,811 | 1,750 | 1,796 | 14,700 | 1,796 |
| 2021-09-29 | 1,759 | 1,796 | 1,747 | 1,794 | 9,100 | 1,794 |
| 2021-09-28 | 1,856 | 1,856 | 1,776 | 1,799 | 10,200 | 1,799 |
| 2021-09-27 | 1,860 | 1,860 | 1,821 | 1,838 | 10,700 | 1,838 |
| 2021-09-24 | 1,867 | 1,884 | 1,860 | 1,861 | 5,400 | 1,861 |
| 2021-09-22 | 1,884 | 1,884 | 1,821 | 1,856 | 10,600 | 1,856 |
| 2021-09-21 | 1,786 | 1,854 | 1,786 | 1,847 | 11,000 | 1,847 |
| 2021-09-17 | 1,858 | 1,871 | 1,842 | 1,860 | 8,500 | 1,860 |
| 2021-09-16 | 1,914 | 1,916 | 1,829 | 1,872 | 29,600 | 1,872 |
| 2021-09-15 | 1,930 | 1,935 | 1,902 | 1,922 | 8,000 | 1,922 |
| 2021-09-14 | 1,947 | 1,957 | 1,910 | 1,938 | 8,000 | 1,938 |
| 2021-09-13 | 1,923 | 1,937 | 1,902 | 1,936 | 9,700 | 1,936 |
| 2021-09-10 | 1,928 | 1,928 | 1,888 | 1,924 | 11,600 | 1,924 |
| 2021-09-09 | 1,904 | 1,932 | 1,901 | 1,913 | 6,200 | 1,913 |
| 2021-09-08 | 1,918 | 1,942 | 1,902 | 1,909 | 7,800 | 1,909 |
| 2021-09-07 | 1,911 | 1,938 | 1,889 | 1,935 | 13,800 | 1,935 |
| 2021-09-06 | 1,910 | 1,939 | 1,870 | 1,921 | 21,600 | 1,921 |
| 2021-09-03 | 1,929 | 1,929 | 1,863 | 1,870 | 18,100 | 1,870 |
| 2021-09-02 | 1,919 | 1,942 | 1,918 | 1,929 | 10,900 | 1,929 |
| 2021-09-01 | 1,974 | 1,974 | 1,896 | 1,924 | 17,400 | 1,924 |
| 2021-08-31 | 1,970 | 1,970 | 1,942 | 1,965 | 12,900 | 1,965 |
| 2021-08-30 | 1,870 | 1,960 | 1,870 | 1,935 | 24,600 | 1,935 |
| 2021-08-27 | 1,897 | 1,900 | 1,855 | 1,863 | 23,800 | 1,863 |
| 2021-08-26 | 1,850 | 1,917 | 1,784 | 1,897 | 49,700 | 1,897 |
| 2021-08-25 | 1,681 | 1,839 | 1,681 | 1,839 | 39,600 | 1,839 |
| 2021-08-24 | 1,679 | 1,710 | 1,663 | 1,675 | 24,100 | 1,675 |
| 2021-08-23 | 1,667 | 1,667 | 1,641 | 1,656 | 7,500 | 1,656 |
| 2021-08-20 | 1,630 | 1,661 | 1,620 | 1,627 | 10,500 | 1,627 |
| 2021-08-19 | 1,626 | 1,700 | 1,620 | 1,620 | 23,700 | 1,620 |
| 2021-08-18 | 1,553 | 1,633 | 1,553 | 1,626 | 17,600 | 1,626 |
| 2021-08-17 | 1,661 | 1,671 | 1,550 | 1,553 | 61,000 | 1,553 |
| 2021-08-16 | 1,722 | 1,726 | 1,641 | 1,661 | 21,900 | 1,661 |
| 2021-08-13 | 1,709 | 1,749 | 1,685 | 1,716 | 12,300 | 1,716 |
| 2021-08-12 | 1,700 | 1,700 | 1,656 | 1,689 | 13,000 | 1,689 |
| 2021-08-11 | 1,670 | 1,699 | 1,659 | 1,682 | 5,400 | 1,682 |
| 2021-08-10 | 1,670 | 1,685 | 1,632 | 1,670 | 14,300 | 1,670 |
| 2021-08-06 | 1,671 | 1,700 | 1,650 | 1,660 | 15,800 | 1,660 |
| 2021-08-05 | 1,719 | 1,740 | 1,670 | 1,670 | 12,800 | 1,670 |
| 2021-08-04 | 1,685 | 1,724 | 1,655 | 1,719 | 38,500 | 1,719 |
| 2021-08-03 | 1,709 | 1,730 | 1,683 | 1,686 | 18,500 | 1,686 |
| 2021-08-02 | 1,726 | 1,753 | 1,716 | 1,730 | 10,700 | 1,730 |
| 2021-07-30 | 1,757 | 1,768 | 1,722 | 1,729 | 30,600 | 1,729 |
| 2021-07-29 | 1,692 | 1,764 | 1,692 | 1,734 | 26,700 | 1,734 |
| 2021-07-28 | 1,751 | 1,751 | 1,693 | 1,702 | 39,400 | 1,702 |
| 2021-07-27 | 1,790 | 1,801 | 1,755 | 1,755 | 11,200 | 1,755 |
| 2021-07-26 | 1,801 | 1,825 | 1,790 | 1,794 | 10,100 | 1,794 |
| 2021-07-21 | 1,812 | 1,845 | 1,800 | 1,800 | 15,800 | 1,800 |
| 2021-07-20 | 1,768 | 1,811 | 1,748 | 1,785 | 34,200 | 1,785 |
| 2021-07-19 | 1,820 | 1,833 | 1,772 | 1,781 | 23,400 | 1,781 |
| 2021-07-16 | 1,814 | 1,876 | 1,812 | 1,852 | 19,300 | 1,852 |
| 2021-07-15 | 1,840 | 1,840 | 1,806 | 1,823 | 41,800 | 1,823 |
| 2021-07-14 | 1,905 | 1,946 | 1,832 | 1,884 | 56,100 | 1,884 |
| 2021-07-13 | 1,903 | 1,924 | 1,889 | 1,892 | 16,200 | 1,892 |
| 2021-07-12 | 1,907 | 1,935 | 1,898 | 1,922 | 8,400 | 1,922 |
| 2021-07-09 | 1,850 | 1,905 | 1,811 | 1,899 | 26,500 | 1,899 |
| 2021-07-08 | 1,935 | 1,940 | 1,850 | 1,888 | 44,000 | 1,888 |
| 2021-07-07 | 1,944 | 1,976 | 1,942 | 1,944 | 10,600 | 1,944 |
| 2021-07-06 | 1,980 | 1,985 | 1,952 | 1,960 | 15,900 | 1,960 |
| 2021-07-05 | 1,996 | 2,013 | 1,980 | 1,980 | 10,700 | 1,980 |
| 2021-07-02 | 1,985 | 2,013 | 1,979 | 1,995 | 9,600 | 1,995 |
| 2021-07-01 | 2,021 | 2,021 | 1,994 | 1,994 | 12,000 | 1,994 |
| 2021-06-30 | 2,072 | 2,073 | 2,001 | 2,021 | 16,400 | 2,021 |
| 2021-06-29 | 2,060 | 2,086 | 2,049 | 2,050 | 21,700 | 2,050 |
| 2021-06-28 | 2,018 | 2,040 | 2,018 | 2,035 | 8,100 | 2,035 |
| 2021-06-25 | 1,999 | 2,020 | 1,993 | 2,018 | 10,500 | 2,018 |
| 2021-06-24 | 1,956 | 1,992 | 1,933 | 1,990 | 24,400 | 1,990 |
| 2021-06-23 | 1,999 | 1,999 | 1,945 | 1,966 | 32,600 | 1,966 |
| 2021-06-22 | 2,007 | 2,017 | 1,965 | 1,980 | 33,700 | 1,980 |
| 2021-06-21 | 2,077 | 2,077 | 1,929 | 1,988 | 84,100 | 1,988 |
| 2021-06-18 | 2,160 | 2,178 | 2,089 | 2,094 | 48,600 | 2,094 |
| 2021-06-17 | 2,186 | 2,187 | 2,121 | 2,160 | 59,100 | 2,160 |
| 2021-06-16 | 2,238 | 2,239 | 2,185 | 2,194 | 31,900 | 2,194 |
| 2021-06-15 | 2,186 | 2,265 | 2,181 | 2,249 | 28,400 | 2,249 |
| 2021-06-14 | 2,233 | 2,233 | 2,160 | 2,197 | 28,200 | 2,197 |
| 2021-06-11 | 2,205 | 2,236 | 2,205 | 2,225 | 15,700 | 2,225 |
| 2021-06-10 | 2,191 | 2,205 | 2,170 | 2,195 | 15,000 | 2,195 |
| 2021-06-09 | 2,164 | 2,210 | 2,140 | 2,183 | 31,600 | 2,183 |
| 2021-06-08 | 2,185 | 2,200 | 2,154 | 2,164 | 24,100 | 2,164 |
| 2021-06-07 | 2,171 | 2,191 | 2,146 | 2,185 | 27,900 | 2,185 |
| 2021-06-04 | 2,222 | 2,230 | 2,153 | 2,155 | 30,000 | 2,155 |
| 2021-06-03 | 2,132 | 2,210 | 2,125 | 2,204 | 41,500 | 2,204 |
| 2021-06-02 | 2,205 | 2,205 | 2,125 | 2,152 | 59,200 | 2,152 |
| 2021-06-01 | 2,225 | 2,237 | 2,201 | 2,201 | 24,400 | 2,201 |
| 2021-05-31 | 2,285 | 2,286 | 2,228 | 2,236 | 25,900 | 2,236 |
| 2021-05-28 | 2,326 | 2,326 | 2,279 | 2,286 | 19,400 | 2,286 |
| 2021-05-27 | 2,328 | 2,328 | 2,275 | 2,296 | 32,600 | 2,296 |
| 2021-05-26 | 2,379 | 2,392 | 2,328 | 2,328 | 22,600 | 2,328 |
| 2021-05-25 | 2,357 | 2,384 | 2,301 | 2,379 | 30,300 | 2,379 |
| 2021-05-24 | 2,485 | 2,486 | 2,326 | 2,328 | 54,500 | 2,328 |
| 2021-05-21 | 2,323 | 2,460 | 2,323 | 2,443 | 72,900 | 2,443 |
| 2021-05-20 | 2,212 | 2,362 | 2,180 | 2,321 | 79,200 | 2,321 |
| 2021-05-19 | 2,199 | 2,210 | 2,174 | 2,199 | 74,300 | 2,199 |
| 2021-05-18 | 2,200 | 2,260 | 2,190 | 2,247 | 28,100 | 2,247 |
| 2021-05-17 | 2,253 | 2,276 | 2,158 | 2,180 | 53,600 | 2,180 |
| 2021-05-14 | 2,214 | 2,257 | 2,150 | 2,253 | 79,900 | 2,253 |
| 2021-05-13 | 2,260 | 2,290 | 2,171 | 2,208 | 88,600 | 2,208 |
| 2021-05-12 | 2,382 | 2,427 | 2,272 | 2,327 | 74,900 | 2,327 |
| 2021-05-11 | 2,465 | 2,465 | 2,363 | 2,363 | 81,000 | 2,363 |
| 2021-05-10 | 2,500 | 2,521 | 2,461 | 2,463 | 36,500 | 2,463 |
| 2021-05-07 | 2,476 | 2,500 | 2,463 | 2,488 | 66,800 | 2,488 |
| 2021-05-06 | 2,565 | 2,565 | 2,475 | 2,483 | 38,800 | 2,483 |
| 2021-04-30 | 2,512 | 2,541 | 2,460 | 2,520 | 76,300 | 2,520 |
| 2021-04-28 | 2,645 | 2,646 | 2,552 | 2,556 | 88,500 | 2,556 |
| 2021-04-27 | 2,710 | 2,739 | 2,678 | 2,680 | 66,100 | 2,680 |
| 2021-04-26 | 2,681 | 2,777 | 2,641 | 2,760 | 58,500 | 2,760 |
| 2021-04-23 | 2,758 | 2,758 | 2,681 | 2,681 | 93,300 | 2,681 |
| 2021-04-22 | 2,952 | 2,971 | 2,730 | 2,750 | 204,900 | 2,750 |
| 2021-04-21 | 3,060 | 3,095 | 2,936 | 2,975 | 132,000 | 2,975 |
| 2021-04-20 | 3,260 | 3,270 | 3,180 | 3,195 | 64,600 | 3,195 |
| 2021-04-19 | 3,340 | 3,340 | 3,265 | 3,320 | 21,700 | 3,320 |
| 2021-04-16 | 3,315 | 3,375 | 3,255 | 3,275 | 48,300 | 3,275 |
| 2021-04-15 | 3,150 | 3,470 | 3,080 | 3,315 | 173,500 | 3,315 |
| 2021-04-14 | 3,615 | 3,615 | 3,530 | 3,570 | 64,700 | 3,570 |
| 2021-04-13 | 3,675 | 3,690 | 3,600 | 3,640 | 55,200 | 3,640 |
| 2021-04-12 | 3,820 | 3,840 | 3,680 | 3,680 | 91,400 | 3,680 |
| 2021-04-09 | 3,550 | 3,615 | 3,500 | 3,610 | 17,500 | 3,610 |
| 2021-04-08 | 3,620 | 3,620 | 3,525 | 3,565 | 19,500 | 3,565 |
| 2021-04-07 | 3,650 | 3,650 | 3,535 | 3,620 | 20,400 | 3,620 |
| 2021-04-06 | 3,705 | 3,740 | 3,635 | 3,645 | 25,800 | 3,645 |
| 2021-04-05 | 3,645 | 3,735 | 3,645 | 3,705 | 24,000 | 3,705 |
| 2021-04-02 | 3,740 | 3,820 | 3,645 | 3,655 | 54,400 | 3,655 |
| 2021-04-01 | 3,715 | 3,800 | 3,655 | 3,690 | 66,200 | 3,690 |
| 2021-03-31 | 3,565 | 3,665 | 3,535 | 3,660 | 46,900 | 3,660 |
| 2021-03-30 | 3,475 | 3,565 | 3,475 | 3,530 | 22,000 | 3,530 |
| 2021-03-29 | 3,580 | 3,650 | 3,440 | 3,460 | 36,900 | 3,460 |
| 2021-03-26 | 3,530 | 3,555 | 3,450 | 3,520 | 26,700 | 3,520 |
| 2021-03-25 | 3,405 | 3,550 | 3,400 | 3,530 | 66,400 | 3,530 |
| 2021-03-24 | 3,440 | 3,440 | 3,340 | 3,380 | 61,800 | 3,380 |
| 2021-03-23 | 3,480 | 3,595 | 3,460 | 3,475 | 48,000 | 3,475 |
| 2021-03-22 | 3,455 | 3,560 | 3,400 | 3,445 | 35,600 | 3,445 |
| 2021-03-19 | 3,320 | 3,435 | 3,285 | 3,435 | 32,100 | 3,435 |
| 2021-03-18 | 3,355 | 3,360 | 3,295 | 3,340 | 25,300 | 3,340 |
| 2021-03-17 | 3,300 | 3,330 | 3,275 | 3,320 | 20,000 | 3,320 |
| 2021-03-16 | 3,300 | 3,330 | 3,285 | 3,300 | 30,100 | 3,300 |
| 2021-03-15 | 3,340 | 3,340 | 3,275 | 3,300 | 15,000 | 3,300 |
| 2021-03-12 | 3,280 | 3,375 | 3,275 | 3,305 | 46,200 | 3,305 |
| 2021-03-11 | 3,260 | 3,300 | 3,235 | 3,280 | 30,800 | 3,280 |
| 2021-03-10 | 3,325 | 3,410 | 3,240 | 3,260 | 36,100 | 3,260 |
| 2021-03-09 | 3,270 | 3,350 | 3,225 | 3,295 | 28,300 | 3,295 |
| 2021-03-08 | 3,400 | 3,465 | 3,305 | 3,310 | 24,900 | 3,310 |
| 2021-03-05 | 3,345 | 3,350 | 3,250 | 3,335 | 31,800 | 3,335 |
| 2021-03-04 | 3,390 | 3,390 | 3,315 | 3,350 | 30,300 | 3,350 |
| 2021-03-03 | 3,605 | 3,630 | 3,425 | 3,450 | 32,000 | 3,450 |
| 2021-03-02 | 3,605 | 3,650 | 3,570 | 3,615 | 43,400 | 3,615 |
| 2021-03-01 | 3,415 | 3,550 | 3,415 | 3,535 | 36,200 | 3,535 |
| 2021-02-26 | 3,330 | 3,500 | 3,280 | 3,395 | 67,000 | 3,395 |
| 2021-02-25 | 3,295 | 3,395 | 3,295 | 3,335 | 32,900 | 3,335 |
| 2021-02-24 | 3,395 | 3,395 | 3,280 | 3,295 | 35,200 | 3,295 |
| 2021-02-22 | 3,385 | 3,430 | 3,370 | 3,380 | 19,000 | 3,380 |
| 2021-02-19 | 3,445 | 3,475 | 3,340 | 3,415 | 45,500 | 3,415 |
| 2021-02-18 | 3,435 | 3,615 | 3,430 | 3,490 | 49,200 | 3,490 |
| 2021-02-17 | 3,565 | 3,565 | 3,425 | 3,435 | 53,400 | 3,435 |
| 2021-02-16 | 3,525 | 3,630 | 3,525 | 3,565 | 31,400 | 3,565 |
| 2021-02-15 | 3,675 | 3,675 | 3,515 | 3,550 | 57,300 | 3,550 |
| 2021-02-12 | 3,520 | 3,675 | 3,490 | 3,675 | 52,500 | 3,675 |
| 2021-02-10 | 3,550 | 3,570 | 3,490 | 3,525 | 44,700 | 3,525 |
| 2021-02-09 | 3,625 | 3,625 | 3,525 | 3,555 | 60,200 | 3,555 |
| 2021-02-08 | 3,740 | 3,750 | 3,600 | 3,655 | 73,800 | 3,655 |
| 2021-02-05 | 3,800 | 3,850 | 3,755 | 3,775 | 41,900 | 3,775 |
| 2021-02-04 | 3,855 | 3,955 | 3,790 | 3,795 | 40,500 | 3,795 |
| 2021-02-03 | 3,950 | 4,025 | 3,870 | 3,905 | 77,800 | 3,905 |
| 2021-02-02 | 3,950 | 3,960 | 3,855 | 3,920 | 27,900 | 3,920 |
| 2021-02-01 | 3,840 | 3,925 | 3,720 | 3,880 | 39,300 | 3,880 |
| 2021-01-29 | 3,775 | 3,980 | 3,765 | 3,845 | 65,600 | 3,845 |
| 2021-01-28 | 3,795 | 3,825 | 3,730 | 3,730 | 45,800 | 3,730 |
| 2021-01-27 | 3,890 | 4,045 | 3,875 | 3,895 | 52,200 | 3,895 |
| 2021-01-26 | 4,000 | 4,000 | 3,780 | 3,835 | 63,200 | 3,835 |
| 2021-01-25 | 4,120 | 4,120 | 4,000 | 4,020 | 52,100 | 4,020 |
| 2021-01-22 | 4,100 | 4,245 | 4,060 | 4,145 | 73,400 | 4,145 |
| 2021-01-21 | 4,015 | 4,280 | 3,920 | 4,230 | 119,000 | 4,230 |
| 2021-01-20 | 3,990 | 4,000 | 3,820 | 3,885 | 43,900 | 3,885 |
| 2021-01-19 | 4,020 | 4,080 | 3,870 | 3,965 | 92,300 | 3,965 |
| 2021-01-18 | 3,635 | 3,980 | 3,635 | 3,930 | 118,800 | 3,930 |
| 2021-01-15 | 3,640 | 3,865 | 3,440 | 3,560 | 180,100 | 3,560 |
| 2021-01-14 | 3,485 | 3,565 | 3,450 | 3,470 | 42,900 | 3,470 |
| 2021-01-13 | 3,385 | 3,530 | 3,380 | 3,520 | 22,500 | 3,520 |
| 2021-01-12 | 3,395 | 3,415 | 3,350 | 3,385 | 19,500 | 3,385 |
| 2021-01-08 | 3,295 | 3,375 | 3,275 | 3,325 | 16,800 | 3,325 |
| 2021-01-07 | 3,350 | 3,360 | 3,275 | 3,320 | 32,300 | 3,320 |
| 2021-01-06 | 3,485 | 3,525 | 3,380 | 3,380 | 34,400 | 3,380 |
| 2021-01-05 | 3,465 | 3,585 | 3,430 | 3,580 | 23,100 | 3,580 |
| 2021-01-04 | 3,300 | 3,560 | 3,280 | 3,525 | 31,400 | 3,525 |
分割・併合履歴 ： [2019-08-29]1株→2株
