4819 (株)デジタルガレージ 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 | 4,875 | 4,920 | 4,770 | 4,895 | 125,700 | 4,895 |
| 2021-12-29 | 4,750 | 4,830 | 4,725 | 4,805 | 255,300 | 4,805 |
| 2021-12-28 | 4,970 | 5,000 | 4,930 | 5,000 | 48,400 | 5,000 |
| 2021-12-27 | 4,930 | 4,930 | 4,860 | 4,900 | 36,800 | 4,900 |
| 2021-12-24 | 4,905 | 4,930 | 4,855 | 4,900 | 57,900 | 4,900 |
| 2021-12-23 | 4,920 | 4,920 | 4,860 | 4,895 | 29,500 | 4,895 |
| 2021-12-22 | 4,835 | 4,880 | 4,805 | 4,875 | 57,800 | 4,875 |
| 2021-12-21 | 4,820 | 4,855 | 4,745 | 4,845 | 65,200 | 4,845 |
| 2021-12-20 | 4,705 | 4,745 | 4,680 | 4,715 | 132,300 | 4,715 |
| 2021-12-17 | 4,795 | 4,820 | 4,760 | 4,795 | 173,000 | 4,795 |
| 2021-12-16 | 4,935 | 4,935 | 4,835 | 4,865 | 78,200 | 4,865 |
| 2021-12-15 | 4,885 | 4,940 | 4,835 | 4,865 | 53,800 | 4,865 |
| 2021-12-14 | 4,990 | 4,990 | 4,880 | 4,900 | 92,400 | 4,900 |
| 2021-12-13 | 5,110 | 5,130 | 4,960 | 4,970 | 46,200 | 4,970 |
| 2021-12-10 | 5,130 | 5,130 | 5,010 | 5,040 | 108,000 | 5,040 |
| 2021-12-09 | 5,210 | 5,230 | 5,090 | 5,140 | 102,700 | 5,140 |
| 2021-12-08 | 5,160 | 5,260 | 5,140 | 5,210 | 127,300 | 5,210 |
| 2021-12-07 | 5,070 | 5,110 | 5,010 | 5,090 | 93,700 | 5,090 |
| 2021-12-06 | 5,030 | 5,040 | 4,955 | 4,975 | 64,000 | 4,975 |
| 2021-12-03 | 4,870 | 5,030 | 4,870 | 5,030 | 92,800 | 5,030 |
| 2021-12-02 | 4,820 | 4,900 | 4,795 | 4,800 | 87,300 | 4,800 |
| 2021-12-01 | 4,910 | 4,965 | 4,805 | 4,890 | 121,700 | 4,890 |
| 2021-11-30 | 4,990 | 5,110 | 4,970 | 4,980 | 209,600 | 4,980 |
| 2021-11-29 | 5,010 | 5,050 | 4,940 | 4,950 | 107,700 | 4,950 |
| 2021-11-26 | 5,060 | 5,060 | 4,995 | 5,030 | 66,500 | 5,030 |
| 2021-11-25 | 5,120 | 5,130 | 5,000 | 5,020 | 51,300 | 5,020 |
| 2021-11-24 | 5,130 | 5,180 | 5,000 | 5,030 | 110,100 | 5,030 |
| 2021-11-22 | 5,230 | 5,250 | 5,170 | 5,210 | 42,400 | 5,210 |
| 2021-11-19 | 5,050 | 5,300 | 5,050 | 5,280 | 100,000 | 5,280 |
| 2021-11-18 | 5,170 | 5,210 | 5,060 | 5,110 | 142,200 | 5,110 |
| 2021-11-17 | 5,360 | 5,390 | 5,220 | 5,270 | 119,300 | 5,270 |
| 2021-11-16 | 5,370 | 5,480 | 5,310 | 5,390 | 143,400 | 5,390 |
| 2021-11-15 | 5,530 | 5,790 | 5,490 | 5,570 | 206,500 | 5,570 |
| 2021-11-12 | 5,390 | 5,550 | 5,380 | 5,530 | 70,100 | 5,530 |
| 2021-11-11 | 5,420 | 5,450 | 5,390 | 5,390 | 40,100 | 5,390 |
| 2021-11-10 | 5,420 | 5,460 | 5,390 | 5,430 | 36,800 | 5,430 |
| 2021-11-09 | 5,530 | 5,580 | 5,380 | 5,430 | 58,800 | 5,430 |
| 2021-11-08 | 5,520 | 5,570 | 5,470 | 5,530 | 53,300 | 5,530 |
| 2021-11-05 | 5,450 | 5,530 | 5,430 | 5,500 | 96,700 | 5,500 |
| 2021-11-04 | 5,470 | 5,470 | 5,400 | 5,450 | 92,100 | 5,450 |
| 2021-11-02 | 5,300 | 5,410 | 5,300 | 5,380 | 61,000 | 5,380 |
| 2021-11-01 | 5,440 | 5,470 | 5,390 | 5,440 | 79,700 | 5,440 |
| 2021-10-29 | 5,230 | 5,330 | 5,190 | 5,300 | 107,300 | 5,300 |
| 2021-10-28 | 5,120 | 5,280 | 5,080 | 5,220 | 186,400 | 5,220 |
| 2021-10-27 | 5,060 | 5,120 | 5,050 | 5,080 | 56,700 | 5,080 |
| 2021-10-26 | 5,140 | 5,140 | 5,050 | 5,070 | 60,300 | 5,070 |
| 2021-10-25 | 4,905 | 5,020 | 4,900 | 4,980 | 58,700 | 4,980 |
| 2021-10-22 | 4,995 | 5,040 | 4,950 | 4,970 | 105,800 | 4,970 |
| 2021-10-21 | 5,050 | 5,100 | 4,990 | 5,010 | 57,400 | 5,010 |
| 2021-10-20 | 5,150 | 5,160 | 5,070 | 5,070 | 83,900 | 5,070 |
| 2021-10-19 | 5,170 | 5,170 | 5,070 | 5,100 | 32,500 | 5,100 |
| 2021-10-18 | 5,140 | 5,150 | 5,040 | 5,100 | 44,500 | 5,100 |
| 2021-10-15 | 5,050 | 5,170 | 4,990 | 5,140 | 107,100 | 5,140 |
| 2021-10-14 | 4,930 | 4,965 | 4,920 | 4,960 | 62,700 | 4,960 |
| 2021-10-13 | 4,980 | 5,030 | 4,920 | 4,920 | 74,600 | 4,920 |
| 2021-10-12 | 4,930 | 4,930 | 4,885 | 4,910 | 41,700 | 4,910 |
| 2021-10-11 | 4,900 | 4,965 | 4,840 | 4,965 | 55,200 | 4,965 |
| 2021-10-08 | 4,870 | 4,915 | 4,835 | 4,895 | 72,400 | 4,895 |
| 2021-10-07 | 4,770 | 4,865 | 4,740 | 4,750 | 78,100 | 4,750 |
| 2021-10-06 | 4,840 | 4,920 | 4,725 | 4,735 | 118,700 | 4,735 |
| 2021-10-05 | 4,800 | 4,860 | 4,730 | 4,795 | 96,400 | 4,795 |
| 2021-10-04 | 5,000 | 5,000 | 4,825 | 4,855 | 85,600 | 4,855 |
| 2021-10-01 | 5,070 | 5,090 | 4,920 | 4,950 | 156,700 | 4,950 |
| 2021-09-30 | 4,990 | 5,140 | 4,945 | 5,130 | 152,800 | 5,130 |
| 2021-09-29 | 4,990 | 5,100 | 4,960 | 5,000 | 137,000 | 5,000 |
| 2021-09-28 | 5,030 | 5,030 | 4,915 | 4,995 | 103,400 | 4,995 |
| 2021-09-27 | 5,080 | 5,100 | 5,020 | 5,040 | 73,800 | 5,040 |
| 2021-09-24 | 5,030 | 5,110 | 4,985 | 5,100 | 111,400 | 5,100 |
| 2021-09-22 | 4,980 | 5,000 | 4,955 | 4,960 | 85,300 | 4,960 |
| 2021-09-21 | 4,990 | 5,050 | 4,965 | 5,000 | 95,800 | 5,000 |
| 2021-09-17 | 5,160 | 5,160 | 5,080 | 5,130 | 113,100 | 5,130 |
| 2021-09-16 | 5,210 | 5,230 | 5,120 | 5,150 | 93,000 | 5,150 |
| 2021-09-15 | 5,250 | 5,330 | 5,210 | 5,290 | 147,100 | 5,290 |
| 2021-09-14 | 5,340 | 5,380 | 5,300 | 5,350 | 106,300 | 5,350 |
| 2021-09-13 | 5,320 | 5,370 | 5,260 | 5,360 | 108,500 | 5,360 |
| 2021-09-10 | 5,240 | 5,400 | 5,200 | 5,350 | 188,700 | 5,350 |
| 2021-09-09 | 5,170 | 5,310 | 5,160 | 5,200 | 139,400 | 5,200 |
| 2021-09-08 | 5,210 | 5,220 | 5,060 | 5,120 | 105,900 | 5,120 |
| 2021-09-07 | 5,220 | 5,280 | 5,090 | 5,170 | 141,100 | 5,170 |
| 2021-09-06 | 5,040 | 5,160 | 5,030 | 5,120 | 150,500 | 5,120 |
| 2021-09-03 | 4,865 | 5,010 | 4,865 | 4,995 | 151,100 | 4,995 |
| 2021-09-02 | 4,905 | 4,950 | 4,890 | 4,935 | 87,700 | 4,935 |
| 2021-09-01 | 4,945 | 4,975 | 4,905 | 4,945 | 71,800 | 4,945 |
| 2021-08-31 | 4,910 | 5,070 | 4,905 | 5,030 | 80,600 | 5,030 |
| 2021-08-30 | 4,915 | 4,955 | 4,900 | 4,930 | 64,000 | 4,930 |
| 2021-08-27 | 4,950 | 4,970 | 4,890 | 4,935 | 52,200 | 4,935 |
| 2021-08-26 | 4,900 | 4,935 | 4,880 | 4,900 | 63,200 | 4,900 |
| 2021-08-25 | 4,865 | 4,895 | 4,845 | 4,875 | 73,900 | 4,875 |
| 2021-08-24 | 4,750 | 4,845 | 4,715 | 4,820 | 77,700 | 4,820 |
| 2021-08-23 | 4,705 | 4,740 | 4,680 | 4,710 | 71,700 | 4,710 |
| 2021-08-20 | 4,610 | 4,685 | 4,585 | 4,640 | 66,300 | 4,640 |
| 2021-08-19 | 4,585 | 4,720 | 4,585 | 4,620 | 72,800 | 4,620 |
| 2021-08-18 | 4,460 | 4,680 | 4,460 | 4,655 | 161,600 | 4,655 |
| 2021-08-17 | 4,515 | 4,520 | 4,390 | 4,395 | 158,800 | 4,395 |
| 2021-08-16 | 4,555 | 4,575 | 4,400 | 4,465 | 334,400 | 4,465 |
| 2021-08-13 | 4,830 | 4,845 | 4,760 | 4,835 | 53,200 | 4,835 |
| 2021-08-12 | 4,750 | 4,850 | 4,700 | 4,810 | 96,600 | 4,810 |
| 2021-08-11 | 4,665 | 4,755 | 4,660 | 4,725 | 103,900 | 4,725 |
| 2021-08-10 | 4,690 | 4,745 | 4,640 | 4,650 | 115,900 | 4,650 |
| 2021-08-06 | 4,690 | 4,740 | 4,660 | 4,660 | 40,000 | 4,660 |
| 2021-08-05 | 4,700 | 4,715 | 4,645 | 4,670 | 94,400 | 4,670 |
| 2021-08-04 | 4,815 | 4,825 | 4,685 | 4,730 | 65,500 | 4,730 |
| 2021-08-03 | 4,735 | 4,865 | 4,735 | 4,830 | 50,300 | 4,830 |
| 2021-08-02 | 4,565 | 4,770 | 4,560 | 4,745 | 83,200 | 4,745 |
| 2021-07-30 | 4,670 | 4,685 | 4,470 | 4,530 | 330,900 | 4,530 |
| 2021-07-29 | 4,780 | 4,780 | 4,640 | 4,670 | 140,700 | 4,670 |
| 2021-07-28 | 4,875 | 4,890 | 4,755 | 4,775 | 95,400 | 4,775 |
| 2021-07-27 | 4,850 | 4,905 | 4,830 | 4,880 | 85,000 | 4,880 |
| 2021-07-26 | 4,920 | 4,940 | 4,755 | 4,780 | 100,600 | 4,780 |
| 2021-07-21 | 4,835 | 4,920 | 4,830 | 4,835 | 74,200 | 4,835 |
| 2021-07-20 | 4,765 | 4,825 | 4,765 | 4,765 | 116,300 | 4,765 |
| 2021-07-19 | 4,820 | 4,860 | 4,735 | 4,790 | 110,000 | 4,790 |
| 2021-07-16 | 4,830 | 4,900 | 4,795 | 4,890 | 52,900 | 4,890 |
| 2021-07-15 | 4,880 | 4,910 | 4,800 | 4,815 | 88,300 | 4,815 |
| 2021-07-14 | 4,935 | 4,995 | 4,915 | 4,950 | 48,800 | 4,950 |
| 2021-07-13 | 5,000 | 5,020 | 4,935 | 4,955 | 69,600 | 4,955 |
| 2021-07-12 | 4,980 | 5,020 | 4,930 | 4,990 | 59,200 | 4,990 |
| 2021-07-09 | 4,770 | 4,850 | 4,750 | 4,850 | 86,900 | 4,850 |
| 2021-07-08 | 4,925 | 5,010 | 4,840 | 4,840 | 93,300 | 4,840 |
| 2021-07-07 | 4,925 | 5,000 | 4,915 | 4,960 | 57,100 | 4,960 |
| 2021-07-06 | 4,965 | 4,985 | 4,925 | 4,985 | 27,500 | 4,985 |
| 2021-07-05 | 4,920 | 4,995 | 4,900 | 4,955 | 87,400 | 4,955 |
| 2021-07-02 | 4,930 | 5,000 | 4,895 | 4,970 | 74,400 | 4,970 |
| 2021-07-01 | 5,020 | 5,020 | 4,885 | 4,895 | 68,100 | 4,895 |
| 2021-06-30 | 4,915 | 5,010 | 4,860 | 4,995 | 171,700 | 4,995 |
| 2021-06-29 | 4,945 | 4,945 | 4,830 | 4,845 | 44,200 | 4,845 |
| 2021-06-28 | 4,930 | 4,950 | 4,895 | 4,910 | 56,300 | 4,910 |
| 2021-06-25 | 4,860 | 4,880 | 4,820 | 4,855 | 70,600 | 4,855 |
| 2021-06-24 | 4,780 | 4,880 | 4,765 | 4,780 | 82,200 | 4,780 |
| 2021-06-23 | 4,750 | 4,830 | 4,730 | 4,820 | 99,000 | 4,820 |
| 2021-06-22 | 4,700 | 4,725 | 4,660 | 4,705 | 59,900 | 4,705 |
| 2021-06-21 | 4,650 | 4,705 | 4,575 | 4,630 | 115,600 | 4,630 |
| 2021-06-18 | 4,850 | 4,875 | 4,700 | 4,725 | 115,700 | 4,725 |
| 2021-06-17 | 4,790 | 4,860 | 4,750 | 4,770 | 49,800 | 4,770 |
| 2021-06-16 | 4,740 | 4,795 | 4,715 | 4,790 | 90,300 | 4,790 |
| 2021-06-15 | 4,715 | 4,775 | 4,710 | 4,750 | 36,700 | 4,750 |
| 2021-06-14 | 4,790 | 4,795 | 4,715 | 4,735 | 49,200 | 4,735 |
| 2021-06-11 | 4,735 | 4,780 | 4,700 | 4,765 | 81,900 | 4,765 |
| 2021-06-10 | 4,655 | 4,715 | 4,650 | 4,710 | 47,300 | 4,710 |
| 2021-06-09 | 4,785 | 4,810 | 4,645 | 4,655 | 57,800 | 4,655 |
| 2021-06-08 | 4,745 | 4,815 | 4,725 | 4,785 | 91,400 | 4,785 |
| 2021-06-07 | 4,790 | 4,800 | 4,730 | 4,740 | 54,800 | 4,740 |
| 2021-06-04 | 4,645 | 4,725 | 4,615 | 4,710 | 90,900 | 4,710 |
| 2021-06-03 | 4,650 | 4,690 | 4,615 | 4,620 | 56,000 | 4,620 |
| 2021-06-02 | 4,545 | 4,635 | 4,535 | 4,595 | 75,000 | 4,595 |
| 2021-06-01 | 4,515 | 4,560 | 4,470 | 4,525 | 31,600 | 4,525 |
| 2021-05-31 | 4,540 | 4,570 | 4,465 | 4,485 | 41,200 | 4,485 |
| 2021-05-28 | 4,530 | 4,600 | 4,530 | 4,570 | 58,900 | 4,570 |
| 2021-05-27 | 4,555 | 4,575 | 4,460 | 4,460 | 109,200 | 4,460 |
| 2021-05-26 | 4,560 | 4,635 | 4,525 | 4,560 | 87,200 | 4,560 |
| 2021-05-25 | 4,535 | 4,545 | 4,485 | 4,535 | 44,600 | 4,535 |
| 2021-05-24 | 4,460 | 4,535 | 4,460 | 4,490 | 40,500 | 4,490 |
| 2021-05-21 | 4,465 | 4,500 | 4,440 | 4,480 | 53,200 | 4,480 |
| 2021-05-20 | 4,350 | 4,480 | 4,350 | 4,465 | 57,100 | 4,465 |
| 2021-05-19 | 4,370 | 4,490 | 4,370 | 4,410 | 95,500 | 4,410 |
| 2021-05-18 | 4,245 | 4,395 | 4,225 | 4,375 | 76,000 | 4,375 |
| 2021-05-17 | 4,455 | 4,470 | 4,300 | 4,315 | 121,600 | 4,315 |
| 2021-05-14 | 4,465 | 4,480 | 4,330 | 4,440 | 175,400 | 4,440 |
| 2021-05-13 | 4,435 | 4,465 | 4,295 | 4,295 | 89,600 | 4,295 |
| 2021-05-12 | 4,480 | 4,505 | 4,380 | 4,455 | 113,700 | 4,455 |
| 2021-05-11 | 4,580 | 4,585 | 4,470 | 4,505 | 122,800 | 4,505 |
| 2021-05-10 | 4,590 | 4,625 | 4,535 | 4,605 | 96,500 | 4,605 |
| 2021-05-07 | 4,600 | 4,645 | 4,595 | 4,600 | 51,800 | 4,600 |
| 2021-05-06 | 4,515 | 4,640 | 4,515 | 4,590 | 102,600 | 4,590 |
| 2021-04-30 | 4,485 | 4,580 | 4,475 | 4,505 | 136,000 | 4,505 |
| 2021-04-28 | 4,480 | 4,560 | 4,465 | 4,535 | 88,900 | 4,535 |
| 2021-04-27 | 4,585 | 4,605 | 4,490 | 4,520 | 87,500 | 4,520 |
| 2021-04-26 | 4,585 | 4,635 | 4,565 | 4,600 | 89,500 | 4,600 |
| 2021-04-23 | 4,550 | 4,620 | 4,540 | 4,545 | 105,000 | 4,545 |
| 2021-04-22 | 4,575 | 4,650 | 4,555 | 4,600 | 160,900 | 4,600 |
| 2021-04-21 | 4,765 | 4,810 | 4,585 | 4,620 | 207,600 | 4,620 |
| 2021-04-20 | 4,970 | 4,970 | 4,835 | 4,865 | 172,600 | 4,865 |
| 2021-04-19 | 4,940 | 5,070 | 4,885 | 5,070 | 256,900 | 5,070 |
| 2021-04-16 | 4,930 | 4,950 | 4,840 | 4,870 | 67,000 | 4,870 |
| 2021-04-15 | 4,850 | 4,985 | 4,820 | 4,900 | 177,600 | 4,900 |
| 2021-04-14 | 4,805 | 4,860 | 4,790 | 4,850 | 71,900 | 4,850 |
| 2021-04-13 | 4,750 | 4,825 | 4,695 | 4,805 | 72,900 | 4,805 |
| 2021-04-12 | 4,780 | 4,805 | 4,690 | 4,725 | 55,600 | 4,725 |
| 2021-04-09 | 4,750 | 4,820 | 4,730 | 4,770 | 107,000 | 4,770 |
| 2021-04-08 | 4,630 | 4,685 | 4,605 | 4,680 | 66,900 | 4,680 |
| 2021-04-07 | 4,660 | 4,675 | 4,570 | 4,625 | 132,000 | 4,625 |
| 2021-04-06 | 4,725 | 4,765 | 4,620 | 4,625 | 85,500 | 4,625 |
| 2021-04-05 | 4,555 | 4,665 | 4,525 | 4,655 | 88,100 | 4,655 |
| 2021-04-02 | 4,630 | 4,635 | 4,535 | 4,550 | 69,100 | 4,550 |
| 2021-04-01 | 4,545 | 4,605 | 4,545 | 4,585 | 100,900 | 4,585 |
| 2021-03-31 | 4,355 | 4,525 | 4,355 | 4,505 | 116,400 | 4,505 |
| 2021-03-30 | 4,455 | 4,490 | 4,420 | 4,475 | 66,700 | 4,475 |
| 2021-03-29 | 4,440 | 4,545 | 4,430 | 4,490 | 186,500 | 4,490 |
| 2021-03-26 | 4,400 | 4,475 | 4,390 | 4,435 | 143,600 | 4,435 |
| 2021-03-25 | 4,390 | 4,440 | 4,380 | 4,395 | 117,800 | 4,395 |
| 2021-03-24 | 4,400 | 4,460 | 4,320 | 4,395 | 155,300 | 4,395 |
| 2021-03-23 | 4,400 | 4,470 | 4,320 | 4,395 | 207,600 | 4,395 |
| 2021-03-22 | 4,325 | 4,360 | 4,280 | 4,280 | 91,700 | 4,280 |
| 2021-03-19 | 4,345 | 4,380 | 4,275 | 4,285 | 199,800 | 4,285 |
| 2021-03-18 | 4,350 | 4,420 | 4,335 | 4,410 | 83,300 | 4,410 |
| 2021-03-17 | 4,340 | 4,360 | 4,305 | 4,335 | 60,500 | 4,335 |
| 2021-03-16 | 4,285 | 4,360 | 4,250 | 4,350 | 88,800 | 4,350 |
| 2021-03-15 | 4,280 | 4,280 | 4,220 | 4,255 | 48,700 | 4,255 |
| 2021-03-12 | 4,160 | 4,290 | 4,115 | 4,290 | 122,200 | 4,290 |
| 2021-03-11 | 4,025 | 4,110 | 3,985 | 4,110 | 108,300 | 4,110 |
| 2021-03-10 | 3,980 | 4,035 | 3,955 | 4,025 | 69,200 | 4,025 |
| 2021-03-09 | 3,905 | 3,995 | 3,815 | 3,975 | 131,300 | 3,975 |
| 2021-03-08 | 4,015 | 4,035 | 3,815 | 3,835 | 117,100 | 3,835 |
| 2021-03-05 | 3,915 | 3,955 | 3,790 | 3,945 | 144,300 | 3,945 |
| 2021-03-04 | 3,965 | 4,020 | 3,895 | 3,970 | 182,300 | 3,970 |
| 2021-03-03 | 4,090 | 4,090 | 3,945 | 4,000 | 144,500 | 4,000 |
| 2021-03-02 | 4,205 | 4,225 | 4,110 | 4,135 | 101,600 | 4,135 |
| 2021-03-01 | 4,105 | 4,200 | 4,070 | 4,180 | 97,800 | 4,180 |
| 2021-02-26 | 4,130 | 4,220 | 4,000 | 4,070 | 221,400 | 4,070 |
| 2021-02-25 | 4,200 | 4,250 | 4,170 | 4,200 | 128,800 | 4,200 |
| 2021-02-24 | 4,300 | 4,305 | 4,095 | 4,110 | 289,700 | 4,110 |
| 2021-02-22 | 4,440 | 4,470 | 4,375 | 4,445 | 134,000 | 4,445 |
| 2021-02-19 | 4,350 | 4,445 | 4,345 | 4,400 | 104,900 | 4,400 |
| 2021-02-18 | 4,320 | 4,400 | 4,280 | 4,335 | 142,700 | 4,335 |
| 2021-02-17 | 4,270 | 4,330 | 4,200 | 4,320 | 131,400 | 4,320 |
| 2021-02-16 | 4,140 | 4,290 | 4,085 | 4,270 | 149,100 | 4,270 |
| 2021-02-15 | 4,270 | 4,270 | 4,140 | 4,140 | 121,000 | 4,140 |
| 2021-02-12 | 4,100 | 4,280 | 4,035 | 4,280 | 177,200 | 4,280 |
| 2021-02-10 | 4,085 | 4,210 | 4,075 | 4,170 | 169,800 | 4,170 |
| 2021-02-09 | 4,030 | 4,095 | 3,985 | 4,090 | 171,000 | 4,090 |
| 2021-02-08 | 3,990 | 4,040 | 3,960 | 4,040 | 151,600 | 4,040 |
| 2021-02-05 | 3,930 | 4,010 | 3,905 | 3,995 | 156,200 | 3,995 |
| 2021-02-04 | 3,870 | 3,890 | 3,810 | 3,825 | 172,100 | 3,825 |
| 2021-02-03 | 3,800 | 3,915 | 3,800 | 3,900 | 241,100 | 3,900 |
| 2021-02-02 | 3,710 | 3,720 | 3,665 | 3,700 | 91,200 | 3,700 |
| 2021-02-01 | 3,565 | 3,700 | 3,540 | 3,665 | 146,800 | 3,665 |
| 2021-01-29 | 3,615 | 3,735 | 3,560 | 3,585 | 289,800 | 3,585 |
| 2021-01-28 | 3,545 | 3,640 | 3,525 | 3,600 | 469,600 | 3,600 |
| 2021-01-27 | 3,645 | 3,680 | 3,600 | 3,625 | 258,000 | 3,625 |
| 2021-01-26 | 3,720 | 3,745 | 3,660 | 3,660 | 296,700 | 3,660 |
| 2021-01-25 | 3,885 | 3,900 | 3,765 | 3,775 | 228,400 | 3,775 |
| 2021-01-22 | 3,985 | 4,020 | 3,880 | 3,880 | 180,700 | 3,880 |
| 2021-01-21 | 3,915 | 4,050 | 3,885 | 4,035 | 144,000 | 4,035 |
| 2021-01-20 | 3,995 | 4,005 | 3,910 | 3,930 | 127,500 | 3,930 |
| 2021-01-19 | 4,105 | 4,140 | 4,000 | 4,015 | 102,200 | 4,015 |
| 2021-01-18 | 4,150 | 4,185 | 4,090 | 4,105 | 60,400 | 4,105 |
| 2021-01-15 | 4,130 | 4,180 | 4,050 | 4,170 | 161,000 | 4,170 |
| 2021-01-14 | 4,020 | 4,165 | 4,020 | 4,140 | 145,800 | 4,140 |
| 2021-01-13 | 3,935 | 4,035 | 3,915 | 4,030 | 225,000 | 4,030 |
| 2021-01-12 | 4,005 | 4,175 | 4,000 | 4,015 | 275,700 | 4,015 |
| 2021-01-08 | 3,965 | 4,055 | 3,965 | 4,005 | 173,900 | 4,005 |
| 2021-01-07 | 4,070 | 4,070 | 3,970 | 3,990 | 167,900 | 3,990 |
| 2021-01-06 | 4,085 | 4,125 | 3,985 | 4,035 | 131,200 | 4,035 |
| 2021-01-05 | 4,125 | 4,155 | 4,065 | 4,155 | 101,900 | 4,155 |
| 2021-01-04 | 4,185 | 4,205 | 4,125 | 4,135 | 78,900 | 4,135 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
