5970 (株)ジーテクト 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 | 1,426 | 1,442 | 1,424 | 1,429 | 11,500 | 1,429 |
| 2021-12-29 | 1,401 | 1,437 | 1,401 | 1,437 | 24,200 | 1,437 |
| 2021-12-28 | 1,394 | 1,415 | 1,389 | 1,410 | 49,800 | 1,410 |
| 2021-12-27 | 1,394 | 1,402 | 1,387 | 1,395 | 22,300 | 1,395 |
| 2021-12-24 | 1,377 | 1,390 | 1,377 | 1,387 | 22,600 | 1,387 |
| 2021-12-23 | 1,375 | 1,382 | 1,372 | 1,374 | 24,700 | 1,374 |
| 2021-12-22 | 1,382 | 1,385 | 1,360 | 1,362 | 54,300 | 1,362 |
| 2021-12-21 | 1,399 | 1,399 | 1,377 | 1,381 | 32,300 | 1,381 |
| 2021-12-20 | 1,415 | 1,416 | 1,376 | 1,376 | 32,200 | 1,376 |
| 2021-12-17 | 1,444 | 1,450 | 1,416 | 1,422 | 38,000 | 1,422 |
| 2021-12-16 | 1,444 | 1,444 | 1,431 | 1,440 | 31,900 | 1,440 |
| 2021-12-15 | 1,410 | 1,428 | 1,409 | 1,423 | 22,900 | 1,423 |
| 2021-12-14 | 1,422 | 1,429 | 1,405 | 1,410 | 35,800 | 1,410 |
| 2021-12-13 | 1,454 | 1,457 | 1,424 | 1,428 | 21,300 | 1,428 |
| 2021-12-10 | 1,434 | 1,445 | 1,428 | 1,442 | 41,800 | 1,442 |
| 2021-12-09 | 1,436 | 1,436 | 1,416 | 1,423 | 22,200 | 1,423 |
| 2021-12-08 | 1,454 | 1,454 | 1,425 | 1,437 | 30,900 | 1,437 |
| 2021-12-07 | 1,430 | 1,451 | 1,418 | 1,451 | 37,500 | 1,451 |
| 2021-12-06 | 1,421 | 1,423 | 1,397 | 1,408 | 35,600 | 1,408 |
| 2021-12-03 | 1,398 | 1,407 | 1,371 | 1,407 | 26,100 | 1,407 |
| 2021-12-02 | 1,355 | 1,399 | 1,355 | 1,374 | 48,800 | 1,374 |
| 2021-12-01 | 1,344 | 1,378 | 1,340 | 1,372 | 40,200 | 1,372 |
| 2021-11-30 | 1,382 | 1,396 | 1,333 | 1,333 | 74,400 | 1,333 |
| 2021-11-29 | 1,387 | 1,394 | 1,360 | 1,360 | 51,600 | 1,360 |
| 2021-11-26 | 1,404 | 1,407 | 1,389 | 1,393 | 36,500 | 1,393 |
| 2021-11-25 | 1,404 | 1,414 | 1,401 | 1,404 | 9,200 | 1,404 |
| 2021-11-24 | 1,411 | 1,431 | 1,397 | 1,399 | 26,600 | 1,399 |
| 2021-11-22 | 1,396 | 1,414 | 1,391 | 1,409 | 15,300 | 1,409 |
| 2021-11-19 | 1,386 | 1,394 | 1,377 | 1,389 | 18,700 | 1,389 |
| 2021-11-18 | 1,382 | 1,388 | 1,371 | 1,385 | 19,500 | 1,385 |
| 2021-11-17 | 1,419 | 1,421 | 1,381 | 1,381 | 31,700 | 1,381 |
| 2021-11-16 | 1,429 | 1,438 | 1,414 | 1,419 | 24,800 | 1,419 |
| 2021-11-15 | 1,421 | 1,421 | 1,403 | 1,411 | 31,000 | 1,411 |
| 2021-11-12 | 1,376 | 1,414 | 1,376 | 1,414 | 34,900 | 1,414 |
| 2021-11-11 | 1,397 | 1,400 | 1,371 | 1,371 | 34,900 | 1,371 |
| 2021-11-10 | 1,418 | 1,421 | 1,395 | 1,400 | 46,400 | 1,400 |
| 2021-11-09 | 1,447 | 1,452 | 1,418 | 1,419 | 26,700 | 1,419 |
| 2021-11-08 | 1,406 | 1,458 | 1,406 | 1,437 | 60,100 | 1,437 |
| 2021-11-05 | 1,420 | 1,442 | 1,402 | 1,403 | 52,600 | 1,403 |
| 2021-11-04 | 1,449 | 1,468 | 1,430 | 1,430 | 53,200 | 1,430 |
| 2021-11-02 | 1,441 | 1,449 | 1,431 | 1,431 | 24,000 | 1,431 |
| 2021-11-01 | 1,435 | 1,460 | 1,426 | 1,460 | 29,100 | 1,460 |
| 2021-10-29 | 1,421 | 1,430 | 1,414 | 1,416 | 15,100 | 1,416 |
| 2021-10-28 | 1,432 | 1,438 | 1,411 | 1,430 | 45,300 | 1,430 |
| 2021-10-27 | 1,442 | 1,442 | 1,422 | 1,423 | 18,500 | 1,423 |
| 2021-10-26 | 1,438 | 1,449 | 1,433 | 1,447 | 11,300 | 1,447 |
| 2021-10-25 | 1,413 | 1,439 | 1,412 | 1,425 | 16,600 | 1,425 |
| 2021-10-22 | 1,439 | 1,444 | 1,423 | 1,426 | 21,000 | 1,426 |
| 2021-10-21 | 1,456 | 1,464 | 1,444 | 1,444 | 11,700 | 1,444 |
| 2021-10-20 | 1,477 | 1,477 | 1,452 | 1,456 | 17,700 | 1,456 |
| 2021-10-19 | 1,484 | 1,484 | 1,457 | 1,460 | 14,500 | 1,460 |
| 2021-10-18 | 1,486 | 1,486 | 1,461 | 1,485 | 20,100 | 1,485 |
| 2021-10-15 | 1,448 | 1,466 | 1,438 | 1,466 | 24,600 | 1,466 |
| 2021-10-14 | 1,431 | 1,431 | 1,410 | 1,430 | 17,600 | 1,430 |
| 2021-10-13 | 1,420 | 1,437 | 1,420 | 1,430 | 26,900 | 1,430 |
| 2021-10-12 | 1,432 | 1,438 | 1,418 | 1,418 | 23,800 | 1,418 |
| 2021-10-11 | 1,409 | 1,442 | 1,408 | 1,442 | 19,800 | 1,442 |
| 2021-10-08 | 1,400 | 1,423 | 1,394 | 1,400 | 27,300 | 1,400 |
| 2021-10-07 | 1,390 | 1,397 | 1,376 | 1,376 | 52,300 | 1,376 |
| 2021-10-06 | 1,410 | 1,423 | 1,390 | 1,390 | 50,200 | 1,390 |
| 2021-10-05 | 1,402 | 1,404 | 1,384 | 1,392 | 52,900 | 1,392 |
| 2021-10-04 | 1,424 | 1,427 | 1,400 | 1,400 | 36,300 | 1,400 |
| 2021-10-01 | 1,432 | 1,434 | 1,407 | 1,410 | 78,200 | 1,410 |
| 2021-09-30 | 1,503 | 1,517 | 1,446 | 1,461 | 69,200 | 1,461 |
| 2021-09-29 | 1,491 | 1,497 | 1,472 | 1,495 | 48,300 | 1,495 |
| 2021-09-28 | 1,529 | 1,550 | 1,506 | 1,542 | 40,500 | 1,542 |
| 2021-09-27 | 1,525 | 1,532 | 1,523 | 1,523 | 21,000 | 1,523 |
| 2021-09-24 | 1,510 | 1,527 | 1,506 | 1,524 | 45,400 | 1,524 |
| 2021-09-22 | 1,503 | 1,505 | 1,477 | 1,477 | 35,100 | 1,477 |
| 2021-09-21 | 1,515 | 1,533 | 1,499 | 1,502 | 57,300 | 1,502 |
| 2021-09-17 | 1,562 | 1,562 | 1,537 | 1,562 | 55,100 | 1,562 |
| 2021-09-16 | 1,558 | 1,568 | 1,545 | 1,562 | 32,500 | 1,562 |
| 2021-09-15 | 1,563 | 1,566 | 1,545 | 1,557 | 25,500 | 1,557 |
| 2021-09-14 | 1,578 | 1,591 | 1,562 | 1,591 | 35,200 | 1,591 |
| 2021-09-13 | 1,545 | 1,571 | 1,526 | 1,571 | 39,700 | 1,571 |
| 2021-09-10 | 1,507 | 1,550 | 1,507 | 1,548 | 83,000 | 1,548 |
| 2021-09-09 | 1,520 | 1,525 | 1,506 | 1,507 | 36,700 | 1,507 |
| 2021-09-08 | 1,527 | 1,538 | 1,520 | 1,538 | 27,900 | 1,538 |
| 2021-09-07 | 1,541 | 1,541 | 1,507 | 1,524 | 43,300 | 1,524 |
| 2021-09-06 | 1,523 | 1,532 | 1,511 | 1,523 | 20,500 | 1,523 |
| 2021-09-03 | 1,492 | 1,525 | 1,492 | 1,523 | 36,900 | 1,523 |
| 2021-09-02 | 1,490 | 1,494 | 1,476 | 1,487 | 23,100 | 1,487 |
| 2021-09-01 | 1,493 | 1,512 | 1,481 | 1,490 | 20,500 | 1,490 |
| 2021-08-31 | 1,490 | 1,504 | 1,482 | 1,482 | 24,500 | 1,482 |
| 2021-08-30 | 1,483 | 1,504 | 1,483 | 1,503 | 20,300 | 1,503 |
| 2021-08-27 | 1,449 | 1,465 | 1,447 | 1,461 | 27,300 | 1,461 |
| 2021-08-26 | 1,450 | 1,455 | 1,434 | 1,449 | 23,900 | 1,449 |
| 2021-08-25 | 1,443 | 1,470 | 1,432 | 1,450 | 19,800 | 1,450 |
| 2021-08-24 | 1,408 | 1,446 | 1,408 | 1,442 | 19,000 | 1,442 |
| 2021-08-23 | 1,408 | 1,443 | 1,396 | 1,415 | 32,500 | 1,415 |
| 2021-08-20 | 1,404 | 1,423 | 1,383 | 1,387 | 47,500 | 1,387 |
| 2021-08-19 | 1,446 | 1,447 | 1,400 | 1,401 | 37,700 | 1,401 |
| 2021-08-18 | 1,451 | 1,464 | 1,442 | 1,446 | 17,400 | 1,446 |
| 2021-08-17 | 1,469 | 1,475 | 1,451 | 1,451 | 19,100 | 1,451 |
| 2021-08-16 | 1,494 | 1,494 | 1,464 | 1,464 | 33,500 | 1,464 |
| 2021-08-13 | 1,518 | 1,518 | 1,485 | 1,485 | 20,700 | 1,485 |
| 2021-08-12 | 1,512 | 1,527 | 1,493 | 1,512 | 18,700 | 1,512 |
| 2021-08-11 | 1,490 | 1,512 | 1,488 | 1,512 | 25,700 | 1,512 |
| 2021-08-10 | 1,513 | 1,513 | 1,475 | 1,481 | 30,500 | 1,481 |
| 2021-08-06 | 1,548 | 1,554 | 1,486 | 1,487 | 61,500 | 1,487 |
| 2021-08-05 | 1,558 | 1,565 | 1,551 | 1,564 | 15,900 | 1,564 |
| 2021-08-04 | 1,584 | 1,585 | 1,559 | 1,563 | 14,000 | 1,563 |
| 2021-08-03 | 1,589 | 1,592 | 1,568 | 1,575 | 17,700 | 1,575 |
| 2021-08-02 | 1,569 | 1,603 | 1,558 | 1,602 | 42,500 | 1,602 |
| 2021-07-30 | 1,562 | 1,565 | 1,535 | 1,548 | 34,000 | 1,548 |
| 2021-07-29 | 1,565 | 1,565 | 1,539 | 1,557 | 14,700 | 1,557 |
| 2021-07-28 | 1,558 | 1,573 | 1,549 | 1,553 | 11,400 | 1,553 |
| 2021-07-27 | 1,558 | 1,570 | 1,550 | 1,567 | 21,500 | 1,567 |
| 2021-07-26 | 1,560 | 1,568 | 1,552 | 1,561 | 16,600 | 1,561 |
| 2021-07-21 | 1,509 | 1,536 | 1,509 | 1,536 | 24,600 | 1,536 |
| 2021-07-20 | 1,508 | 1,508 | 1,482 | 1,495 | 24,500 | 1,495 |
| 2021-07-19 | 1,525 | 1,525 | 1,506 | 1,508 | 32,300 | 1,508 |
| 2021-07-16 | 1,544 | 1,548 | 1,529 | 1,538 | 16,600 | 1,538 |
| 2021-07-15 | 1,566 | 1,572 | 1,549 | 1,549 | 30,000 | 1,549 |
| 2021-07-14 | 1,557 | 1,576 | 1,550 | 1,566 | 22,700 | 1,566 |
| 2021-07-13 | 1,549 | 1,567 | 1,548 | 1,567 | 19,600 | 1,567 |
| 2021-07-12 | 1,530 | 1,544 | 1,522 | 1,544 | 26,200 | 1,544 |
| 2021-07-09 | 1,491 | 1,508 | 1,466 | 1,500 | 52,900 | 1,500 |
| 2021-07-08 | 1,528 | 1,547 | 1,493 | 1,493 | 58,800 | 1,493 |
| 2021-07-07 | 1,522 | 1,537 | 1,514 | 1,528 | 27,300 | 1,528 |
| 2021-07-06 | 1,526 | 1,541 | 1,526 | 1,538 | 11,600 | 1,538 |
| 2021-07-05 | 1,557 | 1,557 | 1,527 | 1,527 | 29,200 | 1,527 |
| 2021-07-02 | 1,562 | 1,577 | 1,553 | 1,568 | 25,300 | 1,568 |
| 2021-07-01 | 1,542 | 1,553 | 1,536 | 1,550 | 39,500 | 1,550 |
| 2021-06-30 | 1,576 | 1,587 | 1,547 | 1,549 | 48,700 | 1,549 |
| 2021-06-29 | 1,581 | 1,581 | 1,547 | 1,554 | 36,000 | 1,554 |
| 2021-06-28 | 1,582 | 1,598 | 1,576 | 1,595 | 34,900 | 1,595 |
| 2021-06-25 | 1,574 | 1,589 | 1,565 | 1,580 | 58,400 | 1,580 |
| 2021-06-24 | 1,529 | 1,557 | 1,527 | 1,548 | 24,300 | 1,548 |
| 2021-06-23 | 1,554 | 1,554 | 1,540 | 1,542 | 17,500 | 1,542 |
| 2021-06-22 | 1,528 | 1,565 | 1,519 | 1,564 | 47,800 | 1,564 |
| 2021-06-21 | 1,512 | 1,514 | 1,476 | 1,479 | 63,400 | 1,479 |
| 2021-06-18 | 1,546 | 1,548 | 1,521 | 1,530 | 36,400 | 1,530 |
| 2021-06-17 | 1,556 | 1,570 | 1,541 | 1,545 | 29,000 | 1,545 |
| 2021-06-16 | 1,562 | 1,567 | 1,549 | 1,556 | 33,300 | 1,556 |
| 2021-06-15 | 1,533 | 1,577 | 1,528 | 1,577 | 59,900 | 1,577 |
| 2021-06-14 | 1,529 | 1,529 | 1,506 | 1,519 | 17,100 | 1,519 |
| 2021-06-11 | 1,565 | 1,565 | 1,514 | 1,521 | 47,600 | 1,521 |
| 2021-06-10 | 1,535 | 1,548 | 1,524 | 1,535 | 43,600 | 1,535 |
| 2021-06-09 | 1,571 | 1,582 | 1,546 | 1,547 | 47,400 | 1,547 |
| 2021-06-08 | 1,545 | 1,576 | 1,535 | 1,568 | 34,600 | 1,568 |
| 2021-06-07 | 1,587 | 1,587 | 1,562 | 1,569 | 49,000 | 1,569 |
| 2021-06-04 | 1,523 | 1,571 | 1,523 | 1,567 | 44,100 | 1,567 |
| 2021-06-03 | 1,510 | 1,535 | 1,510 | 1,535 | 62,300 | 1,535 |
| 2021-06-02 | 1,500 | 1,530 | 1,498 | 1,528 | 58,300 | 1,528 |
| 2021-06-01 | 1,502 | 1,516 | 1,498 | 1,515 | 60,200 | 1,515 |
| 2021-05-31 | 1,511 | 1,512 | 1,483 | 1,500 | 60,400 | 1,500 |
| 2021-05-28 | 1,506 | 1,519 | 1,502 | 1,511 | 69,900 | 1,511 |
| 2021-05-27 | 1,507 | 1,526 | 1,483 | 1,483 | 63,200 | 1,483 |
| 2021-05-26 | 1,496 | 1,519 | 1,481 | 1,510 | 53,000 | 1,510 |
| 2021-05-25 | 1,510 | 1,514 | 1,491 | 1,496 | 30,400 | 1,496 |
| 2021-05-24 | 1,495 | 1,534 | 1,494 | 1,526 | 41,800 | 1,526 |
| 2021-05-21 | 1,500 | 1,521 | 1,490 | 1,502 | 39,200 | 1,502 |
| 2021-05-20 | 1,504 | 1,525 | 1,500 | 1,502 | 28,800 | 1,502 |
| 2021-05-19 | 1,499 | 1,506 | 1,484 | 1,485 | 46,300 | 1,485 |
| 2021-05-18 | 1,515 | 1,527 | 1,513 | 1,521 | 57,600 | 1,521 |
| 2021-05-17 | 1,564 | 1,578 | 1,509 | 1,514 | 68,300 | 1,514 |
| 2021-05-14 | 1,510 | 1,564 | 1,510 | 1,549 | 168,000 | 1,549 |
| 2021-05-13 | 1,398 | 1,419 | 1,384 | 1,411 | 56,900 | 1,411 |
| 2021-05-12 | 1,424 | 1,432 | 1,401 | 1,414 | 61,400 | 1,414 |
| 2021-05-11 | 1,465 | 1,475 | 1,422 | 1,424 | 63,700 | 1,424 |
| 2021-05-10 | 1,451 | 1,481 | 1,451 | 1,470 | 42,400 | 1,470 |
| 2021-05-07 | 1,417 | 1,449 | 1,416 | 1,442 | 37,300 | 1,442 |
| 2021-05-06 | 1,403 | 1,430 | 1,394 | 1,414 | 52,700 | 1,414 |
| 2021-04-30 | 1,409 | 1,426 | 1,390 | 1,393 | 58,900 | 1,393 |
| 2021-04-28 | 1,399 | 1,427 | 1,397 | 1,417 | 75,700 | 1,417 |
| 2021-04-27 | 1,406 | 1,412 | 1,392 | 1,392 | 42,400 | 1,392 |
| 2021-04-26 | 1,410 | 1,422 | 1,395 | 1,401 | 56,800 | 1,401 |
| 2021-04-23 | 1,450 | 1,451 | 1,424 | 1,424 | 46,900 | 1,424 |
| 2021-04-22 | 1,458 | 1,478 | 1,451 | 1,457 | 31,900 | 1,457 |
| 2021-04-21 | 1,471 | 1,477 | 1,451 | 1,455 | 59,900 | 1,455 |
| 2021-04-20 | 1,530 | 1,534 | 1,495 | 1,495 | 43,800 | 1,495 |
| 2021-04-19 | 1,560 | 1,560 | 1,542 | 1,558 | 36,600 | 1,558 |
| 2021-04-16 | 1,565 | 1,572 | 1,536 | 1,555 | 53,900 | 1,555 |
| 2021-04-15 | 1,529 | 1,560 | 1,529 | 1,550 | 40,600 | 1,550 |
| 2021-04-14 | 1,525 | 1,527 | 1,515 | 1,523 | 23,800 | 1,523 |
| 2021-04-13 | 1,524 | 1,534 | 1,514 | 1,525 | 29,600 | 1,525 |
| 2021-04-12 | 1,512 | 1,526 | 1,503 | 1,520 | 40,800 | 1,520 |
| 2021-04-09 | 1,504 | 1,523 | 1,497 | 1,502 | 41,000 | 1,502 |
| 2021-04-08 | 1,511 | 1,518 | 1,482 | 1,484 | 61,300 | 1,484 |
| 2021-04-07 | 1,513 | 1,537 | 1,513 | 1,530 | 34,400 | 1,530 |
| 2021-04-06 | 1,570 | 1,570 | 1,515 | 1,519 | 45,200 | 1,519 |
| 2021-04-05 | 1,523 | 1,564 | 1,516 | 1,559 | 57,200 | 1,559 |
| 2021-04-02 | 1,497 | 1,519 | 1,493 | 1,519 | 31,700 | 1,519 |
| 2021-04-01 | 1,502 | 1,511 | 1,478 | 1,481 | 58,400 | 1,481 |
| 2021-03-31 | 1,530 | 1,537 | 1,503 | 1,503 | 72,600 | 1,503 |
| 2021-03-30 | 1,555 | 1,560 | 1,510 | 1,541 | 80,900 | 1,541 |
| 2021-03-29 | 1,598 | 1,607 | 1,562 | 1,587 | 123,300 | 1,587 |
| 2021-03-26 | 1,580 | 1,591 | 1,569 | 1,581 | 79,700 | 1,581 |
| 2021-03-25 | 1,538 | 1,568 | 1,535 | 1,555 | 61,000 | 1,555 |
| 2021-03-24 | 1,574 | 1,587 | 1,508 | 1,515 | 108,200 | 1,515 |
| 2021-03-23 | 1,581 | 1,634 | 1,575 | 1,576 | 131,100 | 1,576 |
| 2021-03-22 | 1,540 | 1,572 | 1,526 | 1,561 | 89,100 | 1,561 |
| 2021-03-19 | 1,497 | 1,537 | 1,459 | 1,533 | 368,300 | 1,533 |
| 2021-03-18 | 1,513 | 1,523 | 1,495 | 1,518 | 90,300 | 1,518 |
| 2021-03-17 | 1,487 | 1,519 | 1,471 | 1,518 | 53,200 | 1,518 |
| 2021-03-16 | 1,497 | 1,518 | 1,489 | 1,509 | 61,300 | 1,509 |
| 2021-03-15 | 1,459 | 1,485 | 1,453 | 1,485 | 76,500 | 1,485 |
| 2021-03-12 | 1,460 | 1,474 | 1,437 | 1,466 | 106,500 | 1,466 |
| 2021-03-11 | 1,441 | 1,460 | 1,428 | 1,452 | 111,200 | 1,452 |
| 2021-03-10 | 1,429 | 1,433 | 1,396 | 1,426 | 103,100 | 1,426 |
| 2021-03-09 | 1,440 | 1,449 | 1,424 | 1,437 | 112,800 | 1,437 |
| 2021-03-08 | 1,438 | 1,453 | 1,424 | 1,432 | 75,000 | 1,432 |
| 2021-03-05 | 1,430 | 1,439 | 1,394 | 1,439 | 102,400 | 1,439 |
| 2021-03-04 | 1,443 | 1,464 | 1,432 | 1,452 | 46,300 | 1,452 |
| 2021-03-03 | 1,450 | 1,464 | 1,437 | 1,458 | 45,800 | 1,458 |
| 2021-03-02 | 1,458 | 1,461 | 1,440 | 1,450 | 59,800 | 1,450 |
| 2021-03-01 | 1,412 | 1,448 | 1,407 | 1,447 | 56,100 | 1,447 |
| 2021-02-26 | 1,438 | 1,441 | 1,392 | 1,392 | 85,300 | 1,392 |
| 2021-02-25 | 1,440 | 1,457 | 1,430 | 1,446 | 83,500 | 1,446 |
| 2021-02-24 | 1,458 | 1,458 | 1,430 | 1,430 | 63,400 | 1,430 |
| 2021-02-22 | 1,451 | 1,456 | 1,430 | 1,448 | 35,600 | 1,448 |
| 2021-02-19 | 1,435 | 1,438 | 1,421 | 1,424 | 55,300 | 1,424 |
| 2021-02-18 | 1,489 | 1,489 | 1,443 | 1,452 | 56,300 | 1,452 |
| 2021-02-17 | 1,490 | 1,500 | 1,474 | 1,490 | 31,500 | 1,490 |
| 2021-02-16 | 1,497 | 1,497 | 1,471 | 1,493 | 50,700 | 1,493 |
| 2021-02-15 | 1,538 | 1,538 | 1,497 | 1,503 | 60,700 | 1,503 |
| 2021-02-12 | 1,570 | 1,571 | 1,527 | 1,530 | 53,000 | 1,530 |
| 2021-02-10 | 1,539 | 1,583 | 1,533 | 1,578 | 42,400 | 1,578 |
| 2021-02-09 | 1,568 | 1,568 | 1,513 | 1,540 | 84,100 | 1,540 |
| 2021-02-08 | 1,604 | 1,609 | 1,547 | 1,578 | 111,500 | 1,578 |
| 2021-02-05 | 1,585 | 1,613 | 1,581 | 1,604 | 87,300 | 1,604 |
| 2021-02-04 | 1,585 | 1,599 | 1,573 | 1,585 | 50,800 | 1,585 |
| 2021-02-03 | 1,548 | 1,596 | 1,547 | 1,584 | 86,700 | 1,584 |
| 2021-02-02 | 1,499 | 1,537 | 1,490 | 1,532 | 64,900 | 1,532 |
| 2021-02-01 | 1,466 | 1,497 | 1,465 | 1,487 | 40,200 | 1,487 |
| 2021-01-29 | 1,490 | 1,508 | 1,465 | 1,465 | 51,700 | 1,465 |
| 2021-01-28 | 1,465 | 1,496 | 1,449 | 1,492 | 59,200 | 1,492 |
| 2021-01-27 | 1,450 | 1,481 | 1,447 | 1,480 | 34,300 | 1,480 |
| 2021-01-26 | 1,470 | 1,470 | 1,448 | 1,457 | 37,400 | 1,457 |
| 2021-01-25 | 1,477 | 1,485 | 1,467 | 1,480 | 13,700 | 1,480 |
| 2021-01-22 | 1,467 | 1,481 | 1,451 | 1,477 | 36,100 | 1,477 |
| 2021-01-21 | 1,460 | 1,493 | 1,459 | 1,478 | 29,700 | 1,478 |
| 2021-01-20 | 1,458 | 1,468 | 1,442 | 1,467 | 27,400 | 1,467 |
| 2021-01-19 | 1,476 | 1,496 | 1,450 | 1,461 | 61,700 | 1,461 |
| 2021-01-18 | 1,436 | 1,469 | 1,424 | 1,454 | 42,000 | 1,454 |
| 2021-01-15 | 1,512 | 1,512 | 1,451 | 1,451 | 49,300 | 1,451 |
| 2021-01-14 | 1,507 | 1,521 | 1,493 | 1,512 | 55,600 | 1,512 |
| 2021-01-13 | 1,532 | 1,532 | 1,494 | 1,507 | 83,600 | 1,507 |
| 2021-01-12 | 1,539 | 1,539 | 1,506 | 1,529 | 60,100 | 1,529 |
| 2021-01-08 | 1,547 | 1,553 | 1,515 | 1,547 | 52,300 | 1,547 |
| 2021-01-07 | 1,525 | 1,556 | 1,515 | 1,542 | 47,100 | 1,542 |
| 2021-01-06 | 1,497 | 1,514 | 1,488 | 1,511 | 23,000 | 1,511 |
| 2021-01-05 | 1,478 | 1,511 | 1,471 | 1,492 | 51,800 | 1,492 |
| 2021-01-04 | 1,515 | 1,515 | 1,475 | 1,485 | 42,500 | 1,485 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株
