6549 ディーエムソリューションズ(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 | 977 | 984 | 970 | 973 | 6,500 | 973 |
| 2021-12-29 | 978 | 987 | 970 | 985 | 3,400 | 985 |
| 2021-12-28 | 979 | 986 | 965 | 966 | 20,000 | 966 |
| 2021-12-27 | 1,000 | 1,010 | 970 | 985 | 17,200 | 985 |
| 2021-12-24 | 1,005 | 1,007 | 987 | 999 | 4,900 | 999 |
| 2021-12-23 | 989 | 1,012 | 989 | 1,012 | 4,400 | 1,012 |
| 2021-12-22 | 971 | 1,023 | 971 | 1,007 | 10,800 | 1,007 |
| 2021-12-21 | 996 | 1,000 | 962 | 980 | 68,500 | 980 |
| 2021-12-20 | 995 | 1,012 | 985 | 996 | 8,500 | 996 |
| 2021-12-17 | 1,007 | 1,015 | 994 | 995 | 4,600 | 995 |
| 2021-12-16 | 1,003 | 1,020 | 1,001 | 1,001 | 3,700 | 1,001 |
| 2021-12-15 | 1,002 | 1,020 | 1,002 | 1,002 | 5,200 | 1,002 |
| 2021-12-14 | 1,011 | 1,027 | 1,011 | 1,016 | 2,500 | 1,016 |
| 2021-12-13 | 1,020 | 1,035 | 1,011 | 1,011 | 7,700 | 1,011 |
| 2021-12-10 | 1,020 | 1,038 | 1,020 | 1,020 | 9,300 | 1,020 |
| 2021-12-09 | 1,054 | 1,054 | 1,039 | 1,039 | 4,000 | 1,039 |
| 2021-12-08 | 1,059 | 1,059 | 1,044 | 1,045 | 3,800 | 1,045 |
| 2021-12-07 | 1,039 | 1,060 | 1,039 | 1,042 | 4,700 | 1,042 |
| 2021-12-06 | 1,073 | 1,077 | 1,039 | 1,039 | 3,400 | 1,039 |
| 2021-12-03 | 1,051 | 1,085 | 1,046 | 1,084 | 4,600 | 1,084 |
| 2021-12-02 | 1,036 | 1,080 | 1,035 | 1,051 | 7,800 | 1,051 |
| 2021-12-01 | 1,098 | 1,099 | 1,046 | 1,047 | 12,400 | 1,047 |
| 2021-11-30 | 1,099 | 1,124 | 1,094 | 1,101 | 6,300 | 1,101 |
| 2021-11-29 | 1,079 | 1,133 | 1,060 | 1,111 | 14,300 | 1,111 |
| 2021-11-26 | 1,205 | 1,205 | 1,115 | 1,136 | 24,600 | 1,136 |
| 2021-11-25 | 1,233 | 1,233 | 1,202 | 1,203 | 9,100 | 1,203 |
| 2021-11-24 | 1,204 | 1,221 | 1,200 | 1,221 | 3,600 | 1,221 |
| 2021-11-22 | 1,201 | 1,227 | 1,201 | 1,204 | 4,900 | 1,204 |
| 2021-11-19 | 1,212 | 1,219 | 1,182 | 1,201 | 4,700 | 1,201 |
| 2021-11-18 | 1,242 | 1,242 | 1,208 | 1,222 | 5,400 | 1,222 |
| 2021-11-17 | 1,216 | 1,274 | 1,216 | 1,234 | 8,900 | 1,234 |
| 2021-11-16 | 1,186 | 1,200 | 1,150 | 1,200 | 10,600 | 1,200 |
| 2021-11-15 | 1,183 | 1,243 | 1,174 | 1,186 | 9,800 | 1,186 |
| 2021-11-12 | 1,235 | 1,244 | 1,171 | 1,189 | 21,500 | 1,189 |
| 2021-11-11 | 1,217 | 1,286 | 1,207 | 1,274 | 15,200 | 1,274 |
| 2021-11-10 | 1,222 | 1,257 | 1,177 | 1,205 | 10,400 | 1,205 |
| 2021-11-09 | 1,220 | 1,239 | 1,205 | 1,222 | 3,100 | 1,222 |
| 2021-11-08 | 1,215 | 1,240 | 1,200 | 1,232 | 9,800 | 1,232 |
| 2021-11-05 | 1,254 | 1,254 | 1,215 | 1,215 | 12,500 | 1,215 |
| 2021-11-04 | 1,275 | 1,314 | 1,252 | 1,252 | 8,500 | 1,252 |
| 2021-11-02 | 1,291 | 1,291 | 1,260 | 1,280 | 8,200 | 1,280 |
| 2021-11-01 | 1,305 | 1,305 | 1,280 | 1,291 | 6,100 | 1,291 |
| 2021-10-29 | 1,308 | 1,323 | 1,277 | 1,293 | 4,900 | 1,293 |
| 2021-10-28 | 1,354 | 1,370 | 1,310 | 1,325 | 7,600 | 1,325 |
| 2021-10-27 | 1,285 | 1,360 | 1,262 | 1,360 | 14,700 | 1,360 |
| 2021-10-26 | 1,260 | 1,268 | 1,235 | 1,260 | 5,100 | 1,260 |
| 2021-10-25 | 1,263 | 1,263 | 1,223 | 1,250 | 4,400 | 1,250 |
| 2021-10-22 | 1,260 | 1,280 | 1,230 | 1,252 | 16,200 | 1,252 |
| 2021-10-21 | 1,287 | 1,331 | 1,236 | 1,258 | 13,600 | 1,258 |
| 2021-10-20 | 1,410 | 1,448 | 1,287 | 1,287 | 34,600 | 1,287 |
| 2021-10-19 | 1,216 | 1,420 | 1,216 | 1,351 | 30,900 | 1,351 |
| 2021-10-18 | 1,256 | 1,259 | 1,203 | 1,216 | 20,700 | 1,216 |
| 2021-10-15 | 1,280 | 1,380 | 1,223 | 1,251 | 27,800 | 1,251 |
| 2021-10-14 | 1,265 | 1,380 | 1,262 | 1,294 | 38,100 | 1,294 |
| 2021-10-13 | 1,333 | 1,343 | 1,262 | 1,280 | 41,800 | 1,280 |
| 2021-10-12 | 1,530 | 1,550 | 1,346 | 1,370 | 82,700 | 1,370 |
| 2021-10-11 | 1,380 | 1,510 | 1,320 | 1,417 | 140,800 | 1,417 |
| 2021-10-08 | 1,491 | 1,634 | 1,410 | 1,510 | 282,600 | 1,510 |
| 2021-10-07 | 1,215 | 1,605 | 1,166 | 1,605 | 308,500 | 1,605 |
| 2021-10-06 | 1,024 | 1,305 | 1,024 | 1,305 | 260,600 | 1,305 |
| 2021-10-05 | 1,001 | 1,021 | 985 | 1,005 | 7,900 | 1,005 |
| 2021-10-04 | 1,034 | 1,042 | 1,001 | 1,022 | 8,600 | 1,022 |
| 2021-10-01 | 1,025 | 1,039 | 997 | 1,020 | 5,700 | 1,020 |
| 2021-09-30 | 1,041 | 1,041 | 1,021 | 1,027 | 5,400 | 1,027 |
| 2021-09-29 | 1,040 | 1,050 | 1,028 | 1,041 | 3,200 | 1,041 |
| 2021-09-28 | 1,061 | 1,075 | 1,035 | 1,047 | 2,000 | 1,047 |
| 2021-09-27 | 1,087 | 1,087 | 1,061 | 1,061 | 2,400 | 1,061 |
| 2021-09-24 | 1,060 | 1,077 | 1,041 | 1,059 | 8,900 | 1,059 |
| 2021-09-22 | 1,056 | 1,059 | 1,050 | 1,053 | 4,400 | 1,053 |
| 2021-09-21 | 1,063 | 1,080 | 1,051 | 1,057 | 5,700 | 1,057 |
| 2021-09-17 | 1,074 | 1,104 | 1,066 | 1,066 | 6,300 | 1,066 |
| 2021-09-16 | 1,096 | 1,113 | 1,081 | 1,081 | 4,800 | 1,081 |
| 2021-09-15 | 1,098 | 1,110 | 1,095 | 1,096 | 2,200 | 1,096 |
| 2021-09-14 | 1,109 | 1,125 | 1,095 | 1,105 | 8,600 | 1,105 |
| 2021-09-13 | 1,130 | 1,130 | 1,099 | 1,099 | 14,300 | 1,099 |
| 2021-09-10 | 1,123 | 1,135 | 1,122 | 1,130 | 2,300 | 1,130 |
| 2021-09-09 | 1,136 | 1,136 | 1,127 | 1,127 | 1,500 | 1,127 |
| 2021-09-08 | 1,157 | 1,157 | 1,125 | 1,134 | 2,900 | 1,134 |
| 2021-09-07 | 1,170 | 1,179 | 1,149 | 1,160 | 7,200 | 1,160 |
| 2021-09-06 | 1,181 | 1,188 | 1,162 | 1,170 | 2,900 | 1,170 |
| 2021-09-03 | 1,185 | 1,192 | 1,171 | 1,171 | 2,600 | 1,171 |
| 2021-09-02 | 1,197 | 1,197 | 1,160 | 1,171 | 4,200 | 1,171 |
| 2021-09-01 | 1,163 | 1,198 | 1,163 | 1,168 | 4,600 | 1,168 |
| 2021-08-31 | 1,152 | 1,186 | 1,152 | 1,163 | 7,200 | 1,163 |
| 2021-08-30 | 1,163 | 1,176 | 1,152 | 1,152 | 7,100 | 1,152 |
| 2021-08-27 | 1,143 | 1,154 | 1,135 | 1,148 | 3,500 | 1,148 |
| 2021-08-26 | 1,145 | 1,152 | 1,128 | 1,143 | 3,700 | 1,143 |
| 2021-08-25 | 1,177 | 1,177 | 1,111 | 1,145 | 8,900 | 1,145 |
| 2021-08-24 | 1,120 | 1,150 | 1,097 | 1,130 | 10,600 | 1,130 |
| 2021-08-23 | 1,063 | 1,150 | 1,063 | 1,125 | 11,700 | 1,125 |
| 2021-08-20 | 1,083 | 1,113 | 1,060 | 1,063 | 9,100 | 1,063 |
| 2021-08-19 | 1,099 | 1,120 | 1,084 | 1,087 | 7,000 | 1,087 |
| 2021-08-18 | 1,121 | 1,144 | 1,107 | 1,107 | 9,600 | 1,107 |
| 2021-08-17 | 1,197 | 1,217 | 1,123 | 1,128 | 11,900 | 1,128 |
| 2021-08-16 | 1,264 | 1,296 | 1,197 | 1,212 | 14,400 | 1,212 |
| 2021-08-13 | 1,218 | 1,322 | 1,218 | 1,286 | 21,300 | 1,286 |
| 2021-08-12 | 1,166 | 1,329 | 1,150 | 1,295 | 44,700 | 1,295 |
| 2021-08-11 | 1,090 | 1,200 | 1,090 | 1,196 | 32,100 | 1,196 |
| 2021-08-10 | 1,095 | 1,134 | 1,067 | 1,120 | 17,200 | 1,120 |
| 2021-08-06 | 1,082 | 1,099 | 1,065 | 1,065 | 4,600 | 1,065 |
| 2021-08-05 | 1,131 | 1,131 | 1,082 | 1,082 | 3,400 | 1,082 |
| 2021-08-04 | 1,149 | 1,157 | 1,101 | 1,112 | 7,500 | 1,112 |
| 2021-08-03 | 1,076 | 1,148 | 1,067 | 1,135 | 15,300 | 1,135 |
| 2021-08-02 | 1,077 | 1,077 | 1,032 | 1,063 | 9,000 | 1,063 |
| 2021-07-30 | 1,075 | 1,082 | 1,051 | 1,054 | 6,400 | 1,054 |
| 2021-07-29 | 1,090 | 1,101 | 1,053 | 1,075 | 18,800 | 1,075 |
| 2021-07-28 | 1,102 | 1,110 | 1,095 | 1,095 | 7,000 | 1,095 |
| 2021-07-27 | 1,139 | 1,139 | 1,107 | 1,107 | 10,800 | 1,107 |
| 2021-07-26 | 1,199 | 1,199 | 1,139 | 1,139 | 6,700 | 1,139 |
| 2021-07-21 | 1,135 | 1,168 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2021-07-20 | 1,163 | 1,163 | 1,128 | 1,135 | 17,000 | 1,135 |
| 2021-07-19 | 1,197 | 1,202 | 1,112 | 1,156 | 16,600 | 1,156 |
| 2021-07-16 | 1,233 | 1,233 | 1,212 | 1,213 | 6,200 | 1,213 |
| 2021-07-15 | 1,235 | 1,236 | 1,220 | 1,222 | 8,600 | 1,222 |
| 2021-07-14 | 1,236 | 1,244 | 1,234 | 1,244 | 1,300 | 1,244 |
| 2021-07-13 | 1,268 | 1,268 | 1,230 | 1,242 | 11,700 | 1,242 |
| 2021-07-12 | 1,299 | 1,299 | 1,255 | 1,255 | 5,400 | 1,255 |
| 2021-07-09 | 1,241 | 1,264 | 1,235 | 1,264 | 7,400 | 1,264 |
| 2021-07-08 | 1,281 | 1,281 | 1,240 | 1,243 | 9,700 | 1,243 |
| 2021-07-07 | 1,297 | 1,298 | 1,277 | 1,288 | 5,600 | 1,288 |
| 2021-07-06 | 1,322 | 1,322 | 1,298 | 1,301 | 5,500 | 1,301 |
| 2021-07-05 | 1,353 | 1,358 | 1,306 | 1,310 | 11,900 | 1,310 |
| 2021-07-02 | 1,354 | 1,354 | 1,330 | 1,332 | 2,900 | 1,332 |
| 2021-07-01 | 1,376 | 1,376 | 1,321 | 1,354 | 12,000 | 1,354 |
| 2021-06-30 | 1,340 | 1,395 | 1,340 | 1,388 | 16,400 | 1,388 |
| 2021-06-29 | 1,346 | 1,346 | 1,321 | 1,339 | 6,500 | 1,339 |
| 2021-06-28 | 1,295 | 1,335 | 1,295 | 1,326 | 10,400 | 1,326 |
| 2021-06-25 | 1,300 | 1,313 | 1,273 | 1,295 | 7,500 | 1,295 |
| 2021-06-24 | 1,296 | 1,296 | 1,247 | 1,250 | 10,200 | 1,250 |
| 2021-06-23 | 1,290 | 1,290 | 1,234 | 1,267 | 30,200 | 1,267 |
| 2021-06-22 | 1,293 | 1,325 | 1,293 | 1,301 | 8,500 | 1,301 |
| 2021-06-21 | 1,277 | 1,306 | 1,268 | 1,306 | 11,900 | 1,306 |
| 2021-06-18 | 1,380 | 1,387 | 1,301 | 1,303 | 50,200 | 1,303 |
| 2021-06-17 | 1,423 | 1,423 | 1,383 | 1,406 | 6,400 | 1,406 |
| 2021-06-16 | 1,444 | 1,459 | 1,414 | 1,423 | 7,200 | 1,423 |
| 2021-06-15 | 1,440 | 1,467 | 1,422 | 1,467 | 7,000 | 1,467 |
| 2021-06-14 | 1,407 | 1,449 | 1,388 | 1,417 | 12,600 | 1,417 |
| 2021-06-11 | 1,402 | 1,427 | 1,356 | 1,391 | 20,800 | 1,391 |
| 2021-06-10 | 1,432 | 1,447 | 1,411 | 1,417 | 9,100 | 1,417 |
| 2021-06-09 | 1,459 | 1,492 | 1,441 | 1,444 | 15,100 | 1,444 |
| 2021-06-08 | 1,449 | 1,490 | 1,439 | 1,468 | 11,500 | 1,468 |
| 2021-06-07 | 1,463 | 1,517 | 1,430 | 1,449 | 17,700 | 1,449 |
| 2021-06-04 | 1,506 | 1,518 | 1,461 | 1,461 | 14,100 | 1,461 |
| 2021-06-03 | 1,511 | 1,551 | 1,510 | 1,514 | 10,700 | 1,514 |
| 2021-06-02 | 1,532 | 1,572 | 1,525 | 1,526 | 9,200 | 1,526 |
| 2021-06-01 | 1,515 | 1,584 | 1,515 | 1,542 | 17,800 | 1,542 |
| 2021-05-31 | 1,499 | 1,553 | 1,499 | 1,533 | 13,000 | 1,533 |
| 2021-05-28 | 1,519 | 1,546 | 1,488 | 1,497 | 14,800 | 1,497 |
| 2021-05-27 | 1,525 | 1,531 | 1,487 | 1,515 | 12,000 | 1,515 |
| 2021-05-26 | 1,509 | 1,541 | 1,500 | 1,514 | 15,500 | 1,514 |
| 2021-05-25 | 1,502 | 1,520 | 1,453 | 1,480 | 24,200 | 1,480 |
| 2021-05-24 | 1,511 | 1,554 | 1,503 | 1,523 | 33,800 | 1,523 |
| 2021-05-21 | 1,443 | 1,538 | 1,440 | 1,511 | 36,600 | 1,511 |
| 2021-05-20 | 1,400 | 1,538 | 1,372 | 1,480 | 68,300 | 1,480 |
| 2021-05-19 | 1,379 | 1,441 | 1,350 | 1,430 | 62,000 | 1,430 |
| 2021-05-18 | 1,284 | 1,388 | 1,270 | 1,388 | 96,600 | 1,388 |
| 2021-05-17 | 1,300 | 1,318 | 1,240 | 1,300 | 317,800 | 1,300 |
| 2021-05-14 | 1,550 | 1,550 | 1,550 | 1,550 | 26,400 | 1,550 |
| 2021-05-13 | 1,950 | 2,066 | 1,935 | 1,950 | 50,900 | 1,950 |
| 2021-05-12 | 1,983 | 2,084 | 1,936 | 2,020 | 39,000 | 2,020 |
| 2021-05-11 | 2,086 | 2,106 | 1,958 | 1,998 | 53,100 | 1,998 |
| 2021-05-10 | 2,105 | 2,133 | 2,081 | 2,098 | 14,300 | 2,098 |
| 2021-05-07 | 2,099 | 2,143 | 2,078 | 2,120 | 8,100 | 2,120 |
| 2021-05-06 | 2,103 | 2,120 | 2,064 | 2,099 | 12,100 | 2,099 |
| 2021-04-30 | 2,144 | 2,162 | 2,090 | 2,113 | 25,000 | 2,113 |
| 2021-04-28 | 2,170 | 2,268 | 2,160 | 2,160 | 15,000 | 2,160 |
| 2021-04-27 | 2,230 | 2,230 | 2,160 | 2,175 | 19,100 | 2,175 |
| 2021-04-26 | 2,214 | 2,230 | 2,169 | 2,227 | 13,800 | 2,227 |
| 2021-04-23 | 2,180 | 2,283 | 2,170 | 2,205 | 32,900 | 2,205 |
| 2021-04-22 | 2,230 | 2,272 | 2,194 | 2,215 | 14,900 | 2,215 |
| 2021-04-21 | 2,303 | 2,347 | 2,185 | 2,225 | 45,600 | 2,225 |
| 2021-04-20 | 2,358 | 2,380 | 2,324 | 2,337 | 9,100 | 2,337 |
| 2021-04-19 | 2,309 | 2,400 | 2,309 | 2,371 | 17,400 | 2,371 |
| 2021-04-16 | 2,349 | 2,349 | 2,307 | 2,327 | 8,300 | 2,327 |
| 2021-04-15 | 2,367 | 2,367 | 2,302 | 2,318 | 14,500 | 2,318 |
| 2021-04-14 | 2,363 | 2,370 | 2,341 | 2,365 | 6,400 | 2,365 |
| 2021-04-13 | 2,375 | 2,380 | 2,355 | 2,363 | 9,000 | 2,363 |
| 2021-04-12 | 2,435 | 2,454 | 2,360 | 2,381 | 18,500 | 2,381 |
| 2021-04-09 | 2,377 | 2,434 | 2,377 | 2,434 | 8,000 | 2,434 |
| 2021-04-08 | 2,422 | 2,423 | 2,340 | 2,394 | 27,200 | 2,394 |
| 2021-04-07 | 2,444 | 2,480 | 2,412 | 2,420 | 16,000 | 2,420 |
| 2021-04-06 | 2,521 | 2,521 | 2,413 | 2,418 | 27,100 | 2,418 |
| 2021-04-05 | 2,455 | 2,564 | 2,448 | 2,530 | 29,100 | 2,530 |
| 2021-04-02 | 2,402 | 2,440 | 2,378 | 2,440 | 11,900 | 2,440 |
| 2021-04-01 | 2,417 | 2,471 | 2,380 | 2,402 | 12,400 | 2,402 |
| 2021-03-31 | 2,420 | 2,455 | 2,415 | 2,415 | 8,400 | 2,415 |
| 2021-03-30 | 2,357 | 2,420 | 2,350 | 2,420 | 7,200 | 2,420 |
| 2021-03-29 | 2,481 | 2,488 | 2,352 | 2,360 | 17,400 | 2,360 |
| 2021-03-26 | 2,389 | 2,490 | 2,389 | 2,461 | 12,600 | 2,461 |
| 2021-03-25 | 2,336 | 2,393 | 2,316 | 2,393 | 18,300 | 2,393 |
| 2021-03-24 | 2,450 | 2,455 | 2,317 | 2,336 | 46,000 | 2,336 |
| 2021-03-23 | 2,592 | 2,592 | 2,456 | 2,470 | 31,100 | 2,470 |
| 2021-03-22 | 2,530 | 2,600 | 2,467 | 2,551 | 26,400 | 2,551 |
| 2021-03-19 | 2,551 | 2,568 | 2,502 | 2,507 | 18,700 | 2,507 |
| 2021-03-18 | 2,546 | 2,613 | 2,526 | 2,564 | 21,000 | 2,564 |
| 2021-03-17 | 2,550 | 2,556 | 2,489 | 2,500 | 33,900 | 2,500 |
| 2021-03-16 | 2,489 | 2,626 | 2,462 | 2,596 | 41,000 | 2,596 |
| 2021-03-15 | 2,519 | 2,519 | 2,435 | 2,441 | 15,800 | 2,441 |
| 2021-03-12 | 2,511 | 2,534 | 2,423 | 2,435 | 39,300 | 2,435 |
| 2021-03-11 | 2,381 | 2,529 | 2,361 | 2,510 | 33,600 | 2,510 |
| 2021-03-10 | 2,391 | 2,427 | 2,360 | 2,389 | 12,500 | 2,389 |
| 2021-03-09 | 2,321 | 2,427 | 2,290 | 2,401 | 22,200 | 2,401 |
| 2021-03-08 | 2,368 | 2,455 | 2,361 | 2,371 | 28,100 | 2,371 |
| 2021-03-05 | 2,320 | 2,385 | 2,263 | 2,360 | 52,700 | 2,360 |
| 2021-03-04 | 2,423 | 2,424 | 2,287 | 2,363 | 91,100 | 2,363 |
| 2021-03-03 | 2,553 | 2,553 | 2,447 | 2,452 | 32,000 | 2,452 |
| 2021-03-02 | 2,563 | 2,630 | 2,505 | 2,506 | 50,000 | 2,506 |
| 2021-03-01 | 2,575 | 2,604 | 2,513 | 2,563 | 52,400 | 2,563 |
| 2021-02-26 | 2,516 | 2,565 | 2,470 | 2,556 | 67,500 | 2,556 |
| 2021-02-25 | 2,610 | 2,669 | 2,546 | 2,566 | 60,400 | 2,566 |
| 2021-02-24 | 2,687 | 2,732 | 2,584 | 2,591 | 84,600 | 2,591 |
| 2021-02-22 | 2,583 | 2,700 | 2,580 | 2,665 | 203,900 | 2,665 |
| 2021-02-19 | 2,687 | 2,705 | 2,556 | 2,633 | 203,200 | 2,633 |
| 2021-02-18 | 2,957 | 2,959 | 2,761 | 2,785 | 83,300 | 2,785 |
| 2021-02-17 | 2,887 | 2,959 | 2,887 | 2,945 | 41,100 | 2,945 |
| 2021-02-16 | 3,010 | 3,025 | 2,861 | 2,885 | 133,200 | 2,885 |
| 2021-02-15 | 2,845 | 3,045 | 2,831 | 3,005 | 148,400 | 3,005 |
| 2021-02-12 | 3,360 | 3,390 | 3,185 | 3,225 | 95,900 | 3,225 |
| 2021-02-10 | 3,430 | 3,445 | 3,300 | 3,335 | 62,500 | 3,335 |
| 2021-02-09 | 3,400 | 3,500 | 3,315 | 3,425 | 42,400 | 3,425 |
| 2021-02-08 | 3,565 | 3,565 | 3,400 | 3,400 | 39,200 | 3,400 |
| 2021-02-05 | 3,555 | 3,610 | 3,530 | 3,575 | 25,900 | 3,575 |
| 2021-02-04 | 3,595 | 3,595 | 3,450 | 3,595 | 31,300 | 3,595 |
| 2021-02-03 | 3,645 | 3,650 | 3,475 | 3,530 | 44,700 | 3,530 |
| 2021-02-02 | 3,450 | 3,635 | 3,420 | 3,635 | 37,900 | 3,635 |
| 2021-02-01 | 3,365 | 3,545 | 3,260 | 3,460 | 44,200 | 3,460 |
| 2021-01-29 | 3,530 | 3,560 | 3,305 | 3,430 | 77,900 | 3,430 |
| 2021-01-28 | 3,510 | 3,590 | 3,450 | 3,470 | 68,900 | 3,470 |
| 2021-01-27 | 3,670 | 3,710 | 3,570 | 3,650 | 53,900 | 3,650 |
| 2021-01-26 | 3,855 | 3,855 | 3,560 | 3,670 | 201,200 | 3,670 |
| 2021-01-25 | 4,145 | 4,145 | 3,830 | 3,905 | 92,400 | 3,905 |
| 2021-01-22 | 3,945 | 4,125 | 3,895 | 4,045 | 62,900 | 4,045 |
| 2021-01-21 | 3,995 | 4,020 | 3,800 | 3,890 | 88,200 | 3,890 |
| 2021-01-20 | 4,155 | 4,190 | 3,950 | 3,960 | 54,300 | 3,960 |
| 2021-01-19 | 4,000 | 4,180 | 3,920 | 4,125 | 56,000 | 4,125 |
| 2021-01-18 | 3,885 | 4,190 | 3,885 | 4,025 | 105,200 | 4,025 |
| 2021-01-15 | 3,720 | 4,060 | 3,620 | 3,950 | 149,600 | 3,950 |
| 2021-01-14 | 3,880 | 3,880 | 3,590 | 3,650 | 107,200 | 3,650 |
| 2021-01-13 | 3,735 | 4,085 | 3,725 | 3,855 | 92,400 | 3,855 |
| 2021-01-12 | 4,305 | 4,325 | 3,790 | 3,850 | 193,700 | 3,850 |
| 2021-01-08 | 4,345 | 4,600 | 4,170 | 4,310 | 289,700 | 4,310 |
| 2021-01-07 | 3,950 | 4,480 | 3,865 | 4,415 | 230,000 | 4,415 |
| 2021-01-06 | 4,000 | 4,450 | 3,755 | 3,820 | 437,100 | 3,820 |
| 2021-01-05 | 3,560 | 4,220 | 3,530 | 4,025 | 339,100 | 4,025 |
| 2021-01-04 | 3,055 | 3,700 | 3,015 | 3,700 | 307,800 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→2株
