4491 コンピューターマネージメント(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 | 3,230 | 3,235 | 3,180 | 3,235 | 1,900 | 1,617.50 |
| 2021-12-29 | 3,180 | 3,190 | 3,110 | 3,175 | 1,400 | 1,587.50 |
| 2021-12-28 | 3,255 | 3,325 | 3,200 | 3,215 | 3,700 | 1,607.50 |
| 2021-12-27 | 3,365 | 3,365 | 3,240 | 3,250 | 1,700 | 1,625 |
| 2021-12-24 | 3,440 | 3,440 | 3,390 | 3,390 | 1,700 | 1,695 |
| 2021-12-23 | 3,395 | 3,430 | 3,395 | 3,420 | 2,300 | 1,710 |
| 2021-12-22 | 3,340 | 3,400 | 3,340 | 3,395 | 2,900 | 1,697.50 |
| 2021-12-21 | 3,335 | 3,340 | 3,310 | 3,340 | 700 | 1,670 |
| 2021-12-20 | 3,300 | 3,370 | 3,300 | 3,305 | 1,700 | 1,652.50 |
| 2021-12-17 | 3,365 | 3,390 | 3,280 | 3,280 | 2,400 | 1,640 |
| 2021-12-16 | 3,405 | 3,435 | 3,390 | 3,410 | 1,400 | 1,705 |
| 2021-12-15 | 3,480 | 3,500 | 3,400 | 3,400 | 3,600 | 1,700 |
| 2021-12-14 | 3,460 | 3,500 | 3,415 | 3,450 | 1,900 | 1,725 |
| 2021-12-13 | 3,410 | 3,520 | 3,410 | 3,500 | 4,500 | 1,750 |
| 2021-12-10 | 3,475 | 3,490 | 3,470 | 3,470 | 1,200 | 1,735 |
| 2021-12-09 | 3,360 | 3,440 | 3,360 | 3,440 | 2,500 | 1,720 |
| 2021-12-08 | 3,420 | 3,420 | 3,390 | 3,390 | 300 | 1,695 |
| 2021-12-07 | 3,360 | 3,420 | 3,355 | 3,420 | 1,000 | 1,710 |
| 2021-12-06 | 3,500 | 3,505 | 3,300 | 3,355 | 3,800 | 1,677.50 |
| 2021-12-03 | 3,210 | 3,335 | 3,210 | 3,265 | 2,600 | 1,632.50 |
| 2021-12-02 | 3,290 | 3,440 | 3,190 | 3,215 | 5,000 | 1,607.50 |
| 2021-12-01 | 3,465 | 3,500 | 3,325 | 3,325 | 4,300 | 1,662.50 |
| 2021-11-30 | 3,600 | 3,600 | 3,520 | 3,520 | 3,400 | 1,760 |
| 2021-11-29 | 3,520 | 3,550 | 3,500 | 3,540 | 2,800 | 1,770 |
| 2021-11-26 | 3,650 | 3,650 | 3,555 | 3,600 | 1,300 | 1,800 |
| 2021-11-25 | 3,595 | 3,595 | 3,535 | 3,555 | 1,100 | 1,777.50 |
| 2021-11-24 | 3,540 | 3,590 | 3,495 | 3,590 | 1,400 | 1,795 |
| 2021-11-22 | 3,630 | 3,630 | 3,525 | 3,525 | 2,100 | 1,762.50 |
| 2021-11-19 | 3,695 | 3,695 | 3,585 | 3,630 | 2,200 | 1,815 |
| 2021-11-18 | 3,620 | 3,700 | 3,615 | 3,700 | 5,400 | 1,850 |
| 2021-11-17 | 3,470 | 3,600 | 3,470 | 3,590 | 4,000 | 1,795 |
| 2021-11-16 | 3,415 | 3,510 | 3,415 | 3,495 | 2,000 | 1,747.50 |
| 2021-11-15 | 3,480 | 3,480 | 3,410 | 3,410 | 1,100 | 1,705 |
| 2021-11-12 | 3,450 | 3,520 | 3,450 | 3,520 | 1,800 | 1,760 |
| 2021-11-11 | 3,420 | 3,450 | 3,415 | 3,450 | 2,500 | 1,725 |
| 2021-11-10 | 3,475 | 3,475 | 3,410 | 3,410 | 1,400 | 1,705 |
| 2021-11-09 | 3,500 | 3,505 | 3,380 | 3,495 | 7,500 | 1,747.50 |
| 2021-11-08 | 3,420 | 3,550 | 3,415 | 3,545 | 11,300 | 1,772.50 |
| 2021-11-05 | 3,365 | 3,420 | 3,365 | 3,385 | 2,600 | 1,692.50 |
| 2021-11-04 | 3,360 | 3,375 | 3,350 | 3,365 | 1,900 | 1,682.50 |
| 2021-11-02 | 3,370 | 3,380 | 3,355 | 3,355 | 700 | 1,677.50 |
| 2021-11-01 | 3,375 | 3,395 | 3,375 | 3,380 | 900 | 1,690 |
| 2021-10-29 | 3,380 | 3,380 | 3,305 | 3,345 | 1,000 | 1,672.50 |
| 2021-10-28 | 3,380 | 3,380 | 3,320 | 3,345 | 2,800 | 1,672.50 |
| 2021-10-27 | 3,360 | 3,385 | 3,360 | 3,385 | 800 | 1,692.50 |
| 2021-10-26 | 3,335 | 3,370 | 3,335 | 3,345 | 600 | 1,672.50 |
| 2021-10-25 | 3,365 | 3,365 | 3,330 | 3,330 | 1,000 | 1,665 |
| 2021-10-22 | 3,310 | 3,385 | 3,310 | 3,350 | 2,100 | 1,675 |
| 2021-10-21 | 3,325 | 3,390 | 3,315 | 3,315 | 2,300 | 1,657.50 |
| 2021-10-20 | 3,265 | 3,335 | 3,265 | 3,310 | 1,700 | 1,655 |
| 2021-10-19 | 3,280 | 3,280 | 3,230 | 3,230 | 2,000 | 1,615 |
| 2021-10-18 | 3,295 | 3,350 | 3,290 | 3,290 | 5,700 | 1,645 |
| 2021-10-15 | 3,440 | 3,440 | 3,350 | 3,350 | 2,300 | 1,675 |
| 2021-10-14 | 3,420 | 3,420 | 3,355 | 3,400 | 2,400 | 1,700 |
| 2021-10-13 | 3,280 | 3,400 | 3,280 | 3,370 | 8,100 | 1,685 |
| 2021-10-12 | 3,280 | 3,280 | 3,270 | 3,280 | 500 | 1,640 |
| 2021-10-11 | 3,195 | 3,280 | 3,190 | 3,280 | 3,100 | 1,640 |
| 2021-10-08 | 3,200 | 3,205 | 3,170 | 3,170 | 1,400 | 1,585 |
| 2021-10-07 | 3,140 | 3,185 | 3,140 | 3,165 | 500 | 1,582.50 |
| 2021-10-06 | 3,160 | 3,180 | 3,060 | 3,140 | 3,200 | 1,570 |
| 2021-10-05 | 3,155 | 3,180 | 3,145 | 3,180 | 2,000 | 1,590 |
| 2021-10-04 | 3,195 | 3,195 | 3,135 | 3,180 | 1,200 | 1,590 |
| 2021-10-01 | 3,160 | 3,200 | 3,160 | 3,170 | 2,300 | 1,585 |
| 2021-09-30 | 3,205 | 3,220 | 3,195 | 3,200 | 3,900 | 1,600 |
| 2021-09-29 | 3,140 | 3,175 | 3,140 | 3,170 | 1,200 | 1,585 |
| 2021-09-28 | 3,205 | 3,205 | 3,165 | 3,175 | 4,800 | 1,587.50 |
| 2021-09-27 | 3,165 | 3,220 | 3,165 | 3,220 | 3,100 | 1,610 |
| 2021-09-24 | 3,125 | 3,165 | 3,125 | 3,165 | 1,300 | 1,582.50 |
| 2021-09-22 | 3,105 | 3,130 | 3,095 | 3,095 | 500 | 1,547.50 |
| 2021-09-21 | 3,105 | 3,180 | 3,100 | 3,150 | 2,800 | 1,575 |
| 2021-09-17 | 3,110 | 3,190 | 3,110 | 3,175 | 2,800 | 1,587.50 |
| 2021-09-16 | 3,120 | 3,125 | 3,115 | 3,115 | 1,000 | 1,557.50 |
| 2021-09-15 | 3,085 | 3,115 | 3,080 | 3,110 | 2,000 | 1,555 |
| 2021-09-14 | 3,150 | 3,150 | 3,070 | 3,115 | 2,200 | 1,557.50 |
| 2021-09-13 | 3,110 | 3,145 | 3,095 | 3,100 | 2,600 | 1,550 |
| 2021-09-10 | 3,120 | 3,145 | 3,120 | 3,140 | 700 | 1,570 |
| 2021-09-09 | 3,075 | 3,120 | 3,075 | 3,120 | 800 | 1,560 |
| 2021-09-08 | 3,075 | 3,120 | 3,050 | 3,070 | 1,400 | 1,535 |
| 2021-09-07 | 3,120 | 3,125 | 3,080 | 3,120 | 2,800 | 1,560 |
| 2021-09-06 | 3,090 | 3,120 | 3,090 | 3,120 | 2,000 | 1,560 |
| 2021-09-03 | 3,055 | 3,085 | 3,050 | 3,075 | 400 | 1,537.50 |
| 2021-09-02 | 3,095 | 3,095 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2021-09-01 | 3,120 | 3,120 | 3,090 | 3,090 | 3,300 | 1,545 |
| 2021-08-31 | 3,035 | 3,135 | 3,010 | 3,110 | 4,200 | 1,555 |
| 2021-08-30 | 3,005 | 3,015 | 2,995 | 3,010 | 700 | 1,505 |
| 2021-08-27 | 3,010 | 3,040 | 3,010 | 3,035 | 800 | 1,517.50 |
| 2021-08-26 | 3,030 | 3,035 | 3,030 | 3,035 | 300 | 1,517.50 |
| 2021-08-25 | 3,035 | 3,050 | 3,035 | 3,050 | 200 | 1,525 |
| 2021-08-24 | 3,035 | 3,045 | 3,035 | 3,040 | 1,400 | 1,520 |
| 2021-08-23 | 3,095 | 3,095 | 3,035 | 3,035 | 900 | 1,517.50 |
| 2021-08-20 | 3,100 | 3,100 | 3,055 | 3,055 | 300 | 1,527.50 |
| 2021-08-19 | 3,070 | 3,100 | 3,050 | 3,050 | 1,000 | 1,525 |
| 2021-08-18 | 3,055 | 3,110 | 3,055 | 3,100 | 2,000 | 1,550 |
| 2021-08-17 | 3,035 | 3,120 | 3,035 | 3,055 | 5,300 | 1,527.50 |
| 2021-08-16 | 3,100 | 3,100 | 3,005 | 3,035 | 2,700 | 1,517.50 |
| 2021-08-13 | 3,040 | 3,040 | 3,030 | 3,030 | 300 | 1,515 |
| 2021-08-12 | 2,960 | 3,000 | 2,960 | 2,990 | 2,700 | 1,495 |
| 2021-08-11 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 1,480 |
| 2021-08-10 | 2,963 | 2,970 | 2,947 | 2,961 | 3,600 | 1,480.50 |
| 2021-08-06 | 2,921 | 2,941 | 2,911 | 2,917 | 1,700 | 1,458.50 |
| 2021-08-05 | 2,941 | 2,948 | 2,900 | 2,948 | 800 | 1,474 |
| 2021-08-04 | 2,970 | 2,970 | 2,900 | 2,909 | 3,100 | 1,454.50 |
| 2021-08-03 | 2,972 | 2,972 | 2,972 | 2,972 | 300 | 1,486 |
| 2021-08-02 | 2,950 | 2,983 | 2,950 | 2,983 | 3,400 | 1,491.50 |
| 2021-07-30 | 2,941 | 2,972 | 2,940 | 2,950 | 1,100 | 1,475 |
| 2021-07-29 | 2,951 | 2,974 | 2,941 | 2,973 | 1,100 | 1,486.50 |
| 2021-07-28 | 2,951 | 2,963 | 2,941 | 2,942 | 900 | 1,471 |
| 2021-07-27 | 2,984 | 2,984 | 2,951 | 2,951 | 700 | 1,475.50 |
| 2021-07-26 | 2,997 | 2,997 | 2,970 | 2,970 | 1,100 | 1,485 |
| 2021-07-21 | 2,978 | 2,980 | 2,966 | 2,980 | 400 | 1,490 |
| 2021-07-20 | 2,962 | 2,993 | 2,914 | 2,947 | 5,200 | 1,473.50 |
| 2021-07-19 | 3,010 | 3,020 | 2,980 | 2,980 | 2,200 | 1,490 |
| 2021-07-16 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 1,510 |
| 2021-07-15 | 3,035 | 3,040 | 3,025 | 3,040 | 500 | 1,520 |
| 2021-07-14 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 1,520 |
| 2021-07-13 | 3,030 | 3,060 | 3,015 | 3,040 | 1,800 | 1,520 |
| 2021-07-12 | 3,100 | 3,100 | 3,020 | 3,020 | 2,100 | 1,510 |
| 2021-07-09 | 3,095 | 3,105 | 3,050 | 3,050 | 4,600 | 1,525 |
| 2021-07-08 | 3,190 | 3,190 | 3,100 | 3,150 | 4,100 | 1,575 |
| 2021-07-07 | 3,120 | 3,200 | 3,120 | 3,190 | 7,400 | 1,595 |
| 2021-07-06 | 3,130 | 3,130 | 3,085 | 3,115 | 2,900 | 1,557.50 |
| 2021-07-05 | 3,050 | 3,085 | 3,040 | 3,060 | 1,400 | 1,530 |
| 2021-07-02 | 3,015 | 3,055 | 3,010 | 3,050 | 2,000 | 1,525 |
| 2021-07-01 | 3,065 | 3,065 | 3,025 | 3,025 | 2,300 | 1,512.50 |
| 2021-06-30 | 3,090 | 3,090 | 3,045 | 3,065 | 2,300 | 1,532.50 |
| 2021-06-29 | 3,030 | 3,030 | 3,010 | 3,030 | 1,400 | 1,515 |
| 2021-06-28 | 2,985 | 3,010 | 2,980 | 3,010 | 1,700 | 1,505 |
| 2021-06-25 | 2,964 | 2,972 | 2,964 | 2,972 | 800 | 1,486 |
| 2021-06-24 | 2,989 | 2,989 | 2,971 | 2,971 | 500 | 1,485.50 |
| 2021-06-23 | 2,973 | 2,980 | 2,973 | 2,980 | 400 | 1,490 |
| 2021-06-22 | 2,934 | 3,005 | 2,934 | 2,980 | 2,400 | 1,490 |
| 2021-06-21 | 2,962 | 2,962 | 2,960 | 2,962 | 1,200 | 1,481 |
| 2021-06-18 | 2,990 | 2,995 | 2,967 | 2,967 | 1,900 | 1,483.50 |
| 2021-06-17 | 2,976 | 2,986 | 2,975 | 2,986 | 400 | 1,493 |
| 2021-06-16 | 3,000 | 3,010 | 2,970 | 2,993 | 2,000 | 1,496.50 |
| 2021-06-15 | 3,035 | 3,035 | 3,005 | 3,005 | 1,200 | 1,502.50 |
| 2021-06-14 | 2,980 | 3,035 | 2,980 | 3,020 | 2,100 | 1,510 |
| 2021-06-11 | 2,980 | 2,985 | 2,972 | 2,973 | 2,200 | 1,486.50 |
| 2021-06-10 | 2,987 | 2,992 | 2,987 | 2,991 | 400 | 1,495.50 |
| 2021-06-09 | 3,005 | 3,005 | 2,983 | 2,983 | 700 | 1,491.50 |
| 2021-06-08 | 3,000 | 3,000 | 2,988 | 3,000 | 300 | 1,500 |
| 2021-06-07 | 2,992 | 2,995 | 2,987 | 2,991 | 1,200 | 1,495.50 |
| 2021-06-04 | 3,005 | 3,005 | 2,994 | 2,994 | 600 | 1,497 |
| 2021-06-03 | 3,040 | 3,040 | 2,998 | 3,020 | 1,000 | 1,510 |
| 2021-06-02 | 3,005 | 3,005 | 2,992 | 2,993 | 1,300 | 1,496.50 |
| 2021-06-01 | 3,020 | 3,020 | 3,005 | 3,005 | 600 | 1,502.50 |
| 2021-05-31 | 3,070 | 3,070 | 3,005 | 3,005 | 1,300 | 1,502.50 |
| 2021-05-28 | 3,000 | 3,045 | 3,000 | 3,045 | 600 | 1,522.50 |
| 2021-05-27 | 3,025 | 3,025 | 2,990 | 2,995 | 2,700 | 1,497.50 |
| 2021-05-26 | 3,100 | 3,100 | 3,005 | 3,030 | 4,900 | 1,515 |
| 2021-05-25 | 3,120 | 3,120 | 3,080 | 3,100 | 2,900 | 1,550 |
| 2021-05-24 | 3,090 | 3,150 | 3,090 | 3,115 | 6,100 | 1,557.50 |
| 2021-05-21 | 3,160 | 3,160 | 3,090 | 3,090 | 2,100 | 1,545 |
| 2021-05-20 | 3,050 | 3,160 | 3,045 | 3,160 | 6,300 | 1,580 |
| 2021-05-19 | 3,015 | 3,050 | 2,970 | 3,035 | 4,700 | 1,517.50 |
| 2021-05-18 | 2,999 | 3,015 | 2,979 | 3,015 | 1,700 | 1,507.50 |
| 2021-05-17 | 3,025 | 3,025 | 2,973 | 2,997 | 3,000 | 1,498.50 |
| 2021-05-14 | 2,982 | 2,982 | 2,940 | 2,980 | 2,300 | 1,490 |
| 2021-05-13 | 2,986 | 2,996 | 2,935 | 2,935 | 4,600 | 1,467.50 |
| 2021-05-12 | 3,050 | 3,050 | 2,989 | 2,993 | 14,900 | 1,496.50 |
| 2021-05-11 | 3,005 | 3,040 | 2,998 | 2,998 | 11,600 | 1,499 |
| 2021-05-10 | 2,950 | 3,000 | 2,950 | 3,000 | 5,100 | 1,500 |
| 2021-05-07 | 2,945 | 2,950 | 2,933 | 2,950 | 4,200 | 1,475 |
| 2021-05-06 | 2,930 | 2,970 | 2,930 | 2,930 | 6,300 | 1,465 |
| 2021-04-30 | 2,892 | 2,897 | 2,853 | 2,855 | 5,700 | 1,427.50 |
| 2021-04-28 | 2,859 | 2,864 | 2,830 | 2,856 | 2,700 | 1,428 |
| 2021-04-27 | 2,831 | 2,861 | 2,829 | 2,851 | 2,100 | 1,425.50 |
| 2021-04-26 | 2,830 | 2,864 | 2,829 | 2,849 | 3,700 | 1,424.50 |
| 2021-04-23 | 2,859 | 2,862 | 2,830 | 2,830 | 2,300 | 1,415 |
| 2021-04-22 | 2,870 | 2,898 | 2,854 | 2,866 | 4,300 | 1,433 |
| 2021-04-21 | 2,880 | 2,919 | 2,865 | 2,885 | 3,700 | 1,442.50 |
| 2021-04-20 | 2,973 | 2,973 | 2,905 | 2,910 | 4,800 | 1,455 |
| 2021-04-19 | 2,980 | 3,000 | 2,961 | 2,971 | 8,700 | 1,485.50 |
| 2021-04-16 | 2,936 | 2,986 | 2,900 | 2,932 | 10,000 | 1,466 |
| 2021-04-15 | 2,837 | 2,985 | 2,837 | 2,941 | 16,100 | 1,470.50 |
| 2021-04-14 | 2,837 | 2,847 | 2,836 | 2,837 | 1,300 | 1,418.50 |
| 2021-04-13 | 2,830 | 2,848 | 2,827 | 2,837 | 1,100 | 1,418.50 |
| 2021-04-12 | 2,827 | 2,848 | 2,825 | 2,827 | 1,800 | 1,413.50 |
| 2021-04-09 | 2,848 | 2,848 | 2,825 | 2,826 | 1,300 | 1,413 |
| 2021-04-08 | 2,833 | 2,849 | 2,825 | 2,828 | 2,400 | 1,414 |
| 2021-04-07 | 2,829 | 2,853 | 2,829 | 2,833 | 2,100 | 1,416.50 |
| 2021-04-06 | 2,872 | 2,892 | 2,836 | 2,836 | 2,200 | 1,418 |
| 2021-04-05 | 2,860 | 2,865 | 2,831 | 2,865 | 3,100 | 1,432.50 |
| 2021-04-02 | 2,847 | 2,850 | 2,832 | 2,832 | 1,800 | 1,416 |
| 2021-04-01 | 2,858 | 2,870 | 2,838 | 2,849 | 3,000 | 1,424.50 |
| 2021-03-31 | 2,848 | 2,860 | 2,825 | 2,858 | 4,000 | 1,429 |
| 2021-03-30 | 2,846 | 2,873 | 2,844 | 2,858 | 3,000 | 1,429 |
| 2021-03-29 | 2,858 | 2,880 | 2,842 | 2,850 | 2,700 | 1,425 |
| 2021-03-26 | 2,850 | 2,860 | 2,846 | 2,860 | 1,500 | 1,430 |
| 2021-03-25 | 2,846 | 2,869 | 2,810 | 2,810 | 2,200 | 1,405 |
| 2021-03-24 | 2,857 | 2,879 | 2,834 | 2,857 | 3,200 | 1,428.50 |
| 2021-03-23 | 2,860 | 2,888 | 2,860 | 2,860 | 1,900 | 1,430 |
| 2021-03-22 | 2,850 | 2,895 | 2,850 | 2,874 | 4,600 | 1,437 |
| 2021-03-19 | 2,834 | 2,863 | 2,830 | 2,847 | 5,100 | 1,423.50 |
| 2021-03-18 | 2,825 | 2,835 | 2,819 | 2,835 | 1,000 | 1,417.50 |
| 2021-03-17 | 2,824 | 2,864 | 2,824 | 2,825 | 5,300 | 1,412.50 |
| 2021-03-16 | 2,824 | 2,875 | 2,819 | 2,832 | 8,300 | 1,416 |
| 2021-03-15 | 2,820 | 2,830 | 2,775 | 2,820 | 2,000 | 1,410 |
| 2021-03-12 | 2,755 | 2,797 | 2,754 | 2,776 | 1,000 | 1,388 |
| 2021-03-11 | 2,776 | 2,799 | 2,751 | 2,753 | 1,400 | 1,376.50 |
| 2021-03-10 | 2,751 | 2,796 | 2,751 | 2,775 | 700 | 1,387.50 |
| 2021-03-09 | 2,700 | 2,747 | 2,699 | 2,747 | 1,800 | 1,373.50 |
| 2021-03-08 | 2,720 | 2,739 | 2,689 | 2,700 | 3,400 | 1,350 |
| 2021-03-05 | 2,711 | 2,733 | 2,703 | 2,720 | 3,000 | 1,360 |
| 2021-03-04 | 2,750 | 2,750 | 2,695 | 2,702 | 4,100 | 1,351 |
| 2021-03-03 | 2,731 | 2,779 | 2,720 | 2,750 | 3,800 | 1,375 |
| 2021-03-02 | 2,789 | 2,789 | 2,740 | 2,740 | 3,000 | 1,370 |
| 2021-03-01 | 2,761 | 2,799 | 2,761 | 2,789 | 500 | 1,394.50 |
| 2021-02-26 | 2,740 | 2,812 | 2,738 | 2,760 | 3,200 | 1,380 |
| 2021-02-25 | 2,824 | 2,825 | 2,785 | 2,796 | 1,500 | 1,398 |
| 2021-02-24 | 2,799 | 2,825 | 2,774 | 2,774 | 2,500 | 1,387 |
| 2021-02-22 | 2,740 | 2,815 | 2,709 | 2,815 | 7,300 | 1,407.50 |
| 2021-02-19 | 2,740 | 2,797 | 2,735 | 2,750 | 4,100 | 1,375 |
| 2021-02-18 | 2,833 | 2,865 | 2,781 | 2,781 | 4,800 | 1,390.50 |
| 2021-02-17 | 2,821 | 2,845 | 2,806 | 2,813 | 5,000 | 1,406.50 |
| 2021-02-16 | 2,860 | 2,860 | 2,822 | 2,822 | 4,300 | 1,411 |
| 2021-02-15 | 2,826 | 2,890 | 2,816 | 2,864 | 5,600 | 1,432 |
| 2021-02-12 | 2,842 | 2,857 | 2,810 | 2,842 | 3,700 | 1,421 |
| 2021-02-10 | 2,851 | 2,869 | 2,838 | 2,842 | 3,500 | 1,421 |
| 2021-02-09 | 2,865 | 2,907 | 2,839 | 2,879 | 9,300 | 1,439.50 |
| 2021-02-08 | 2,944 | 2,944 | 2,857 | 2,865 | 7,400 | 1,432.50 |
| 2021-02-05 | 2,948 | 2,950 | 2,908 | 2,944 | 8,500 | 1,472 |
| 2021-02-04 | 2,902 | 2,920 | 2,881 | 2,920 | 1,900 | 1,460 |
| 2021-02-03 | 2,813 | 2,905 | 2,813 | 2,902 | 2,400 | 1,451 |
| 2021-02-02 | 2,797 | 2,832 | 2,792 | 2,804 | 1,300 | 1,402 |
| 2021-02-01 | 2,774 | 2,819 | 2,774 | 2,791 | 1,700 | 1,395.50 |
| 2021-01-29 | 2,842 | 2,850 | 2,770 | 2,773 | 4,200 | 1,386.50 |
| 2021-01-28 | 2,840 | 2,886 | 2,825 | 2,842 | 3,500 | 1,421 |
| 2021-01-27 | 2,904 | 2,911 | 2,831 | 2,881 | 4,000 | 1,440.50 |
| 2021-01-26 | 2,898 | 2,900 | 2,866 | 2,900 | 2,100 | 1,450 |
| 2021-01-25 | 2,872 | 2,900 | 2,870 | 2,870 | 5,400 | 1,435 |
| 2021-01-22 | 2,903 | 2,927 | 2,898 | 2,922 | 1,900 | 1,461 |
| 2021-01-21 | 2,906 | 2,918 | 2,883 | 2,888 | 3,100 | 1,444 |
| 2021-01-20 | 2,942 | 2,942 | 2,906 | 2,906 | 2,700 | 1,453 |
| 2021-01-19 | 2,966 | 2,972 | 2,944 | 2,945 | 2,200 | 1,472.50 |
| 2021-01-18 | 2,950 | 2,950 | 2,910 | 2,916 | 2,100 | 1,458 |
| 2021-01-15 | 2,917 | 2,959 | 2,903 | 2,958 | 6,700 | 1,479 |
| 2021-01-14 | 2,977 | 2,977 | 2,917 | 2,917 | 4,200 | 1,458.50 |
| 2021-01-13 | 2,904 | 2,978 | 2,904 | 2,978 | 3,600 | 1,489 |
| 2021-01-12 | 2,956 | 2,963 | 2,901 | 2,901 | 4,500 | 1,450.50 |
| 2021-01-08 | 3,035 | 3,050 | 2,940 | 2,956 | 14,500 | 1,478 |
| 2021-01-07 | 3,150 | 3,150 | 2,991 | 3,100 | 16,400 | 1,550 |
| 2021-01-06 | 3,140 | 3,160 | 3,090 | 3,105 | 10,200 | 1,552.50 |
| 2021-01-05 | 2,950 | 3,160 | 2,938 | 3,055 | 23,500 | 1,527.50 |
| 2021-01-04 | 2,827 | 2,950 | 2,790 | 2,900 | 16,800 | 1,450 |
分割・併合履歴 ： [2022-11-24]1株→2株
