3445 (株)RS Technologies 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 | 6,550 | 6,840 | 6,410 | 6,810 | 85,100 | 3,405 |
| 2021-12-29 | 6,320 | 6,400 | 6,280 | 6,390 | 18,700 | 3,195 |
| 2021-12-28 | 6,320 | 6,350 | 6,260 | 6,330 | 23,200 | 3,165 |
| 2021-12-27 | 6,270 | 6,310 | 6,210 | 6,220 | 16,600 | 3,110 |
| 2021-12-24 | 6,350 | 6,410 | 6,300 | 6,300 | 25,800 | 3,150 |
| 2021-12-23 | 6,230 | 6,330 | 6,220 | 6,320 | 24,600 | 3,160 |
| 2021-12-22 | 6,190 | 6,190 | 6,080 | 6,130 | 34,200 | 3,065 |
| 2021-12-21 | 6,110 | 6,120 | 5,900 | 6,090 | 37,200 | 3,045 |
| 2021-12-20 | 6,190 | 6,200 | 5,900 | 5,910 | 46,900 | 2,955 |
| 2021-12-17 | 6,290 | 6,320 | 6,150 | 6,210 | 47,800 | 3,105 |
| 2021-12-16 | 6,530 | 6,600 | 6,420 | 6,440 | 30,200 | 3,220 |
| 2021-12-15 | 6,270 | 6,380 | 6,200 | 6,290 | 26,600 | 3,145 |
| 2021-12-14 | 6,300 | 6,320 | 6,150 | 6,180 | 34,000 | 3,090 |
| 2021-12-13 | 6,430 | 6,460 | 6,350 | 6,360 | 15,800 | 3,180 |
| 2021-12-10 | 6,410 | 6,470 | 6,300 | 6,350 | 28,500 | 3,175 |
| 2021-12-09 | 6,520 | 6,630 | 6,420 | 6,430 | 26,100 | 3,215 |
| 2021-12-08 | 6,600 | 6,680 | 6,570 | 6,620 | 34,900 | 3,310 |
| 2021-12-07 | 6,260 | 6,440 | 6,180 | 6,440 | 25,500 | 3,220 |
| 2021-12-06 | 6,280 | 6,330 | 6,160 | 6,200 | 35,300 | 3,100 |
| 2021-12-03 | 6,290 | 6,490 | 6,200 | 6,380 | 32,900 | 3,190 |
| 2021-12-02 | 6,430 | 6,470 | 6,270 | 6,290 | 44,700 | 3,145 |
| 2021-12-01 | 6,530 | 6,530 | 6,260 | 6,430 | 49,600 | 3,215 |
| 2021-11-30 | 6,530 | 6,670 | 6,430 | 6,440 | 67,700 | 3,220 |
| 2021-11-29 | 6,210 | 6,670 | 6,210 | 6,370 | 65,500 | 3,185 |
| 2021-11-26 | 6,570 | 6,570 | 6,260 | 6,360 | 53,100 | 3,180 |
| 2021-11-25 | 6,840 | 6,850 | 6,560 | 6,600 | 38,000 | 3,300 |
| 2021-11-24 | 6,890 | 6,930 | 6,580 | 6,700 | 94,100 | 3,350 |
| 2021-11-22 | 7,120 | 7,180 | 6,960 | 7,040 | 40,600 | 3,520 |
| 2021-11-19 | 7,250 | 7,340 | 6,950 | 7,110 | 105,000 | 3,555 |
| 2021-11-18 | 7,170 | 7,340 | 7,140 | 7,190 | 79,700 | 3,595 |
| 2021-11-17 | 7,290 | 7,500 | 7,130 | 7,140 | 103,400 | 3,570 |
| 2021-11-16 | 6,870 | 7,090 | 6,770 | 7,060 | 82,500 | 3,530 |
| 2021-11-15 | 6,710 | 6,880 | 6,700 | 6,810 | 65,100 | 3,405 |
| 2021-11-12 | 6,510 | 6,730 | 6,500 | 6,570 | 54,600 | 3,285 |
| 2021-11-11 | 6,550 | 6,710 | 6,360 | 6,710 | 50,000 | 3,355 |
| 2021-11-10 | 6,620 | 6,710 | 6,540 | 6,640 | 35,100 | 3,320 |
| 2021-11-09 | 6,670 | 6,900 | 6,610 | 6,640 | 81,200 | 3,320 |
| 2021-11-08 | 6,510 | 6,630 | 6,510 | 6,590 | 51,200 | 3,295 |
| 2021-11-05 | 6,350 | 6,580 | 6,320 | 6,470 | 81,500 | 3,235 |
| 2021-11-04 | 6,350 | 6,380 | 6,290 | 6,310 | 32,800 | 3,155 |
| 2021-11-02 | 6,280 | 6,370 | 6,200 | 6,200 | 25,500 | 3,100 |
| 2021-11-01 | 6,260 | 6,350 | 6,200 | 6,330 | 38,100 | 3,165 |
| 2021-10-29 | 6,170 | 6,260 | 6,090 | 6,170 | 34,100 | 3,085 |
| 2021-10-28 | 6,000 | 6,170 | 6,000 | 6,160 | 29,800 | 3,080 |
| 2021-10-27 | 6,000 | 6,030 | 5,910 | 5,980 | 17,100 | 2,990 |
| 2021-10-26 | 6,080 | 6,150 | 6,010 | 6,030 | 25,700 | 3,015 |
| 2021-10-25 | 5,800 | 5,950 | 5,760 | 5,930 | 18,500 | 2,965 |
| 2021-10-22 | 5,630 | 5,950 | 5,630 | 5,880 | 83,800 | 2,940 |
| 2021-10-21 | 5,850 | 5,910 | 5,670 | 5,730 | 77,800 | 2,865 |
| 2021-10-20 | 6,230 | 6,290 | 6,080 | 6,080 | 62,000 | 3,040 |
| 2021-10-19 | 6,300 | 6,400 | 6,230 | 6,280 | 45,600 | 3,140 |
| 2021-10-18 | 6,210 | 6,280 | 6,080 | 6,220 | 45,000 | 3,110 |
| 2021-10-15 | 6,110 | 6,310 | 6,100 | 6,240 | 112,300 | 3,120 |
| 2021-10-14 | 5,540 | 5,860 | 5,540 | 5,810 | 75,200 | 2,905 |
| 2021-10-13 | 5,580 | 5,640 | 5,440 | 5,480 | 73,300 | 2,740 |
| 2021-10-12 | 5,620 | 5,690 | 5,540 | 5,580 | 65,900 | 2,790 |
| 2021-10-11 | 5,320 | 5,610 | 5,280 | 5,580 | 72,500 | 2,790 |
| 2021-10-08 | 5,380 | 5,460 | 5,320 | 5,320 | 40,900 | 2,660 |
| 2021-10-07 | 5,260 | 5,360 | 5,200 | 5,240 | 43,300 | 2,620 |
| 2021-10-06 | 5,310 | 5,460 | 5,130 | 5,170 | 67,100 | 2,585 |
| 2021-10-05 | 5,100 | 5,180 | 4,970 | 5,140 | 65,400 | 2,570 |
| 2021-10-04 | 5,500 | 5,520 | 5,200 | 5,200 | 63,700 | 2,600 |
| 2021-10-01 | 5,490 | 5,610 | 5,390 | 5,430 | 33,900 | 2,715 |
| 2021-09-30 | 5,720 | 5,750 | 5,560 | 5,570 | 43,800 | 2,785 |
| 2021-09-29 | 5,750 | 5,800 | 5,560 | 5,690 | 70,600 | 2,845 |
| 2021-09-28 | 5,970 | 5,970 | 5,690 | 5,850 | 74,900 | 2,925 |
| 2021-09-27 | 6,070 | 6,130 | 5,970 | 6,020 | 36,900 | 3,010 |
| 2021-09-24 | 6,260 | 6,260 | 6,050 | 6,110 | 43,600 | 3,055 |
| 2021-09-22 | 6,110 | 6,140 | 6,040 | 6,070 | 29,100 | 3,035 |
| 2021-09-21 | 6,020 | 6,220 | 6,010 | 6,170 | 45,800 | 3,085 |
| 2021-09-17 | 6,140 | 6,320 | 6,140 | 6,320 | 25,500 | 3,160 |
| 2021-09-16 | 6,320 | 6,360 | 6,050 | 6,230 | 60,900 | 3,115 |
| 2021-09-15 | 6,450 | 6,500 | 6,310 | 6,420 | 26,200 | 3,210 |
| 2021-09-14 | 6,650 | 6,690 | 6,530 | 6,550 | 32,100 | 3,275 |
| 2021-09-13 | 6,580 | 6,680 | 6,480 | 6,620 | 33,000 | 3,310 |
| 2021-09-10 | 6,320 | 6,580 | 6,320 | 6,580 | 52,100 | 3,290 |
| 2021-09-09 | 6,230 | 6,350 | 6,180 | 6,270 | 42,200 | 3,135 |
| 2021-09-08 | 6,230 | 6,380 | 6,140 | 6,380 | 41,300 | 3,190 |
| 2021-09-07 | 6,650 | 6,660 | 6,270 | 6,320 | 69,000 | 3,160 |
| 2021-09-06 | 6,550 | 6,590 | 6,420 | 6,530 | 42,500 | 3,265 |
| 2021-09-03 | 6,440 | 6,530 | 6,300 | 6,420 | 54,200 | 3,210 |
| 2021-09-02 | 6,600 | 6,690 | 6,480 | 6,540 | 56,300 | 3,270 |
| 2021-09-01 | 6,240 | 6,640 | 6,230 | 6,530 | 104,300 | 3,265 |
| 2021-08-31 | 6,000 | 6,280 | 5,960 | 6,250 | 86,700 | 3,125 |
| 2021-08-30 | 5,870 | 5,920 | 5,790 | 5,850 | 31,600 | 2,925 |
| 2021-08-27 | 5,600 | 5,720 | 5,580 | 5,670 | 29,000 | 2,835 |
| 2021-08-26 | 5,650 | 5,860 | 5,650 | 5,730 | 47,500 | 2,865 |
| 2021-08-25 | 5,490 | 5,580 | 5,420 | 5,550 | 44,100 | 2,775 |
| 2021-08-24 | 5,260 | 5,440 | 5,250 | 5,390 | 32,200 | 2,695 |
| 2021-08-23 | 5,200 | 5,270 | 5,130 | 5,170 | 30,400 | 2,585 |
| 2021-08-20 | 5,230 | 5,400 | 5,130 | 5,150 | 64,200 | 2,575 |
| 2021-08-19 | 5,310 | 5,400 | 5,170 | 5,190 | 30,900 | 2,595 |
| 2021-08-18 | 5,150 | 5,490 | 5,150 | 5,410 | 90,400 | 2,705 |
| 2021-08-17 | 5,260 | 5,310 | 5,020 | 5,170 | 87,300 | 2,585 |
| 2021-08-16 | 5,580 | 5,580 | 5,360 | 5,360 | 68,500 | 2,680 |
| 2021-08-13 | 5,690 | 5,710 | 5,600 | 5,610 | 32,100 | 2,805 |
| 2021-08-12 | 6,190 | 6,190 | 5,660 | 5,770 | 105,700 | 2,885 |
| 2021-08-11 | 6,260 | 6,260 | 5,890 | 6,000 | 51,900 | 3,000 |
| 2021-08-10 | 6,160 | 6,320 | 6,110 | 6,250 | 40,600 | 3,125 |
| 2021-08-06 | 6,070 | 6,150 | 6,050 | 6,150 | 23,200 | 3,075 |
| 2021-08-05 | 6,040 | 6,250 | 6,040 | 6,190 | 45,900 | 3,095 |
| 2021-08-04 | 6,020 | 6,070 | 5,940 | 6,030 | 18,500 | 3,015 |
| 2021-08-03 | 6,050 | 6,100 | 5,970 | 6,020 | 16,800 | 3,010 |
| 2021-08-02 | 5,880 | 6,090 | 5,880 | 6,000 | 27,800 | 3,000 |
| 2021-07-30 | 5,790 | 5,850 | 5,760 | 5,830 | 21,400 | 2,915 |
| 2021-07-29 | 5,710 | 5,890 | 5,660 | 5,890 | 23,300 | 2,945 |
| 2021-07-28 | 5,790 | 5,820 | 5,570 | 5,650 | 47,900 | 2,825 |
| 2021-07-27 | 5,820 | 5,970 | 5,810 | 5,910 | 23,100 | 2,955 |
| 2021-07-26 | 5,700 | 5,890 | 5,700 | 5,860 | 32,600 | 2,930 |
| 2021-07-21 | 5,720 | 5,720 | 5,590 | 5,670 | 35,900 | 2,835 |
| 2021-07-20 | 5,720 | 5,800 | 5,570 | 5,570 | 48,700 | 2,785 |
| 2021-07-19 | 6,000 | 6,000 | 5,780 | 5,840 | 36,400 | 2,920 |
| 2021-07-16 | 6,030 | 6,150 | 6,000 | 6,080 | 21,400 | 3,040 |
| 2021-07-15 | 6,200 | 6,210 | 6,100 | 6,100 | 18,900 | 3,050 |
| 2021-07-14 | 6,210 | 6,290 | 6,120 | 6,260 | 30,100 | 3,130 |
| 2021-07-13 | 6,200 | 6,320 | 6,180 | 6,310 | 32,400 | 3,155 |
| 2021-07-12 | 6,250 | 6,310 | 6,200 | 6,250 | 25,800 | 3,125 |
| 2021-07-09 | 6,060 | 6,170 | 5,960 | 6,140 | 44,400 | 3,070 |
| 2021-07-08 | 6,320 | 6,390 | 6,210 | 6,220 | 34,500 | 3,110 |
| 2021-07-07 | 6,290 | 6,530 | 6,290 | 6,380 | 33,900 | 3,190 |
| 2021-07-06 | 6,410 | 6,460 | 6,340 | 6,340 | 14,500 | 3,170 |
| 2021-07-05 | 6,440 | 6,560 | 6,350 | 6,410 | 31,800 | 3,205 |
| 2021-07-02 | 6,490 | 6,490 | 6,260 | 6,360 | 28,100 | 3,180 |
| 2021-07-01 | 6,540 | 6,670 | 6,470 | 6,470 | 46,300 | 3,235 |
| 2021-06-30 | 6,440 | 6,580 | 6,400 | 6,540 | 23,200 | 3,270 |
| 2021-06-29 | 6,580 | 6,650 | 6,400 | 6,400 | 34,200 | 3,200 |
| 2021-06-28 | 6,580 | 6,660 | 6,490 | 6,590 | 43,200 | 3,295 |
| 2021-06-25 | 6,570 | 6,570 | 6,370 | 6,490 | 38,800 | 3,245 |
| 2021-06-24 | 6,580 | 6,690 | 6,460 | 6,470 | 70,200 | 3,235 |
| 2021-06-23 | 6,430 | 6,580 | 6,370 | 6,580 | 60,100 | 3,290 |
| 2021-06-22 | 6,130 | 6,400 | 6,080 | 6,400 | 82,400 | 3,200 |
| 2021-06-21 | 6,040 | 6,140 | 5,960 | 5,980 | 78,500 | 2,990 |
| 2021-06-18 | 6,130 | 6,210 | 6,050 | 6,060 | 38,900 | 3,030 |
| 2021-06-17 | 6,120 | 6,120 | 6,000 | 6,090 | 33,500 | 3,045 |
| 2021-06-16 | 6,000 | 6,120 | 5,930 | 6,120 | 33,700 | 3,060 |
| 2021-06-15 | 6,090 | 6,100 | 5,940 | 6,050 | 38,000 | 3,025 |
| 2021-06-14 | 5,770 | 5,920 | 5,730 | 5,920 | 25,400 | 2,960 |
| 2021-06-11 | 5,880 | 5,950 | 5,760 | 5,770 | 37,700 | 2,885 |
| 2021-06-10 | 5,750 | 5,920 | 5,720 | 5,780 | 41,000 | 2,890 |
| 2021-06-09 | 6,010 | 6,010 | 5,690 | 5,720 | 61,900 | 2,860 |
| 2021-06-08 | 6,040 | 6,090 | 5,920 | 5,950 | 47,200 | 2,975 |
| 2021-06-07 | 6,170 | 6,240 | 5,970 | 5,980 | 79,200 | 2,990 |
| 2021-06-04 | 6,000 | 6,220 | 5,930 | 6,040 | 128,900 | 3,020 |
| 2021-06-03 | 5,790 | 6,000 | 5,680 | 5,950 | 89,100 | 2,975 |
| 2021-06-02 | 5,590 | 5,770 | 5,540 | 5,720 | 101,100 | 2,860 |
| 2021-06-01 | 5,390 | 5,510 | 5,280 | 5,500 | 39,200 | 2,750 |
| 2021-05-31 | 5,320 | 5,420 | 5,280 | 5,330 | 48,500 | 2,665 |
| 2021-05-28 | 5,430 | 5,460 | 5,330 | 5,420 | 51,000 | 2,710 |
| 2021-05-27 | 5,370 | 5,430 | 5,240 | 5,330 | 39,400 | 2,665 |
| 2021-05-26 | 5,400 | 5,470 | 5,340 | 5,360 | 27,000 | 2,680 |
| 2021-05-25 | 5,510 | 5,570 | 5,430 | 5,470 | 26,400 | 2,735 |
| 2021-05-24 | 5,530 | 5,600 | 5,500 | 5,530 | 26,600 | 2,765 |
| 2021-05-21 | 5,650 | 5,650 | 5,510 | 5,530 | 45,900 | 2,765 |
| 2021-05-20 | 5,350 | 5,590 | 5,350 | 5,520 | 49,800 | 2,760 |
| 2021-05-19 | 5,380 | 5,450 | 5,280 | 5,320 | 43,100 | 2,660 |
| 2021-05-18 | 5,280 | 5,480 | 5,240 | 5,450 | 49,600 | 2,725 |
| 2021-05-17 | 5,650 | 5,660 | 5,050 | 5,180 | 134,500 | 2,590 |
| 2021-05-14 | 5,870 | 5,940 | 5,740 | 5,820 | 33,000 | 2,910 |
| 2021-05-13 | 5,750 | 5,790 | 5,620 | 5,700 | 62,900 | 2,850 |
| 2021-05-12 | 6,040 | 6,190 | 5,780 | 5,850 | 73,600 | 2,925 |
| 2021-05-11 | 6,150 | 6,170 | 6,020 | 6,060 | 59,300 | 3,030 |
| 2021-05-10 | 6,480 | 6,510 | 6,280 | 6,280 | 42,000 | 3,140 |
| 2021-05-07 | 6,470 | 6,600 | 6,410 | 6,420 | 37,800 | 3,210 |
| 2021-05-06 | 6,650 | 6,650 | 6,440 | 6,440 | 68,900 | 3,220 |
| 2021-04-30 | 6,790 | 6,810 | 6,600 | 6,610 | 47,000 | 3,305 |
| 2021-04-28 | 6,610 | 6,880 | 6,580 | 6,860 | 42,700 | 3,430 |
| 2021-04-27 | 6,800 | 6,800 | 6,690 | 6,710 | 28,900 | 3,355 |
| 2021-04-26 | 6,690 | 6,900 | 6,670 | 6,710 | 37,800 | 3,355 |
| 2021-04-23 | 6,610 | 6,790 | 6,570 | 6,690 | 55,300 | 3,345 |
| 2021-04-22 | 6,700 | 6,840 | 6,630 | 6,840 | 59,100 | 3,420 |
| 2021-04-21 | 6,680 | 6,790 | 6,530 | 6,560 | 68,000 | 3,280 |
| 2021-04-20 | 6,740 | 6,980 | 6,720 | 6,880 | 71,300 | 3,440 |
| 2021-04-19 | 6,650 | 6,900 | 6,650 | 6,840 | 55,800 | 3,420 |
| 2021-04-16 | 6,730 | 6,770 | 6,610 | 6,620 | 59,400 | 3,310 |
| 2021-04-15 | 6,900 | 6,900 | 6,650 | 6,730 | 64,400 | 3,365 |
| 2021-04-14 | 7,130 | 7,170 | 6,910 | 6,940 | 67,700 | 3,470 |
| 2021-04-13 | 7,190 | 7,230 | 7,060 | 7,150 | 36,200 | 3,575 |
| 2021-04-12 | 7,150 | 7,270 | 7,090 | 7,150 | 52,400 | 3,575 |
| 2021-04-09 | 7,200 | 7,200 | 7,030 | 7,050 | 52,300 | 3,525 |
| 2021-04-08 | 7,140 | 7,220 | 7,040 | 7,160 | 37,200 | 3,580 |
| 2021-04-07 | 6,940 | 7,240 | 6,860 | 7,230 | 68,400 | 3,615 |
| 2021-04-06 | 7,280 | 7,300 | 6,940 | 6,940 | 85,200 | 3,470 |
| 2021-04-05 | 7,270 | 7,520 | 7,070 | 7,130 | 176,700 | 3,565 |
| 2021-04-02 | 7,050 | 7,240 | 7,010 | 7,080 | 181,800 | 3,540 |
| 2021-04-01 | 6,570 | 6,940 | 6,560 | 6,850 | 148,500 | 3,425 |
| 2021-03-31 | 6,480 | 6,550 | 6,390 | 6,390 | 61,600 | 3,195 |
| 2021-03-30 | 6,180 | 6,390 | 6,170 | 6,390 | 49,800 | 3,195 |
| 2021-03-29 | 6,340 | 6,340 | 6,090 | 6,150 | 84,600 | 3,075 |
| 2021-03-26 | 6,160 | 6,270 | 6,110 | 6,270 | 42,700 | 3,135 |
| 2021-03-25 | 6,130 | 6,160 | 6,000 | 6,100 | 43,000 | 3,050 |
| 2021-03-24 | 6,270 | 6,410 | 6,120 | 6,130 | 53,500 | 3,065 |
| 2021-03-23 | 6,290 | 6,500 | 6,290 | 6,370 | 48,700 | 3,185 |
| 2021-03-22 | 6,430 | 6,440 | 6,290 | 6,290 | 34,300 | 3,145 |
| 2021-03-19 | 6,350 | 6,450 | 6,270 | 6,430 | 71,800 | 3,215 |
| 2021-03-18 | 6,400 | 6,550 | 6,360 | 6,550 | 75,600 | 3,275 |
| 2021-03-17 | 6,390 | 6,450 | 6,290 | 6,350 | 56,600 | 3,175 |
| 2021-03-16 | 6,250 | 6,400 | 6,250 | 6,340 | 52,100 | 3,170 |
| 2021-03-15 | 6,140 | 6,200 | 5,970 | 6,180 | 51,200 | 3,090 |
| 2021-03-12 | 5,920 | 6,130 | 5,900 | 6,110 | 65,700 | 3,055 |
| 2021-03-11 | 5,710 | 5,870 | 5,580 | 5,830 | 72,200 | 2,915 |
| 2021-03-10 | 5,960 | 6,080 | 5,750 | 5,770 | 86,500 | 2,885 |
| 2021-03-09 | 5,730 | 5,890 | 5,600 | 5,830 | 98,800 | 2,915 |
| 2021-03-08 | 6,060 | 6,060 | 5,810 | 5,850 | 54,100 | 2,925 |
| 2021-03-05 | 5,830 | 5,960 | 5,770 | 5,960 | 65,300 | 2,980 |
| 2021-03-04 | 5,980 | 6,060 | 5,890 | 5,960 | 51,300 | 2,980 |
| 2021-03-03 | 5,970 | 6,130 | 5,910 | 6,080 | 52,200 | 3,040 |
| 2021-03-02 | 6,220 | 6,230 | 6,000 | 6,070 | 55,500 | 3,035 |
| 2021-03-01 | 6,100 | 6,180 | 6,040 | 6,090 | 57,400 | 3,045 |
| 2021-02-26 | 5,910 | 5,960 | 5,780 | 5,870 | 108,800 | 2,935 |
| 2021-02-25 | 6,170 | 6,270 | 6,120 | 6,170 | 61,700 | 3,085 |
| 2021-02-24 | 6,150 | 6,150 | 5,950 | 5,990 | 116,300 | 2,995 |
| 2021-02-22 | 6,270 | 6,430 | 6,210 | 6,330 | 83,600 | 3,165 |
| 2021-02-19 | 5,840 | 6,190 | 5,810 | 6,170 | 92,700 | 3,085 |
| 2021-02-18 | 6,140 | 6,250 | 5,890 | 5,940 | 124,700 | 2,970 |
| 2021-02-17 | 6,440 | 6,440 | 6,130 | 6,210 | 162,800 | 3,105 |
| 2021-02-16 | 6,390 | 6,770 | 6,380 | 6,440 | 135,700 | 3,220 |
| 2021-02-15 | 6,390 | 6,650 | 6,180 | 6,360 | 215,200 | 3,180 |
| 2021-02-12 | 6,800 | 6,840 | 6,700 | 6,790 | 84,300 | 3,395 |
| 2021-02-10 | 6,680 | 6,840 | 6,610 | 6,640 | 75,200 | 3,320 |
| 2021-02-09 | 6,510 | 6,630 | 6,500 | 6,600 | 61,800 | 3,300 |
| 2021-02-08 | 6,370 | 6,450 | 6,210 | 6,440 | 75,700 | 3,220 |
| 2021-02-05 | 6,640 | 6,670 | 6,430 | 6,440 | 57,000 | 3,220 |
| 2021-02-04 | 6,710 | 6,770 | 6,510 | 6,580 | 74,800 | 3,290 |
| 2021-02-03 | 6,700 | 6,850 | 6,510 | 6,780 | 129,900 | 3,390 |
| 2021-02-02 | 6,510 | 6,770 | 6,460 | 6,770 | 101,400 | 3,385 |
| 2021-02-01 | 6,180 | 6,470 | 6,150 | 6,440 | 87,700 | 3,220 |
| 2021-01-29 | 6,480 | 6,500 | 6,180 | 6,210 | 165,600 | 3,105 |
| 2021-01-28 | 6,340 | 6,610 | 6,300 | 6,510 | 151,700 | 3,255 |
| 2021-01-27 | 6,830 | 6,840 | 6,500 | 6,620 | 166,200 | 3,310 |
| 2021-01-26 | 6,710 | 7,060 | 6,710 | 6,880 | 192,700 | 3,440 |
| 2021-01-25 | 6,790 | 6,870 | 6,700 | 6,770 | 78,100 | 3,385 |
| 2021-01-22 | 6,790 | 6,800 | 6,440 | 6,590 | 195,100 | 3,295 |
| 2021-01-21 | 7,250 | 7,250 | 6,780 | 6,820 | 239,400 | 3,410 |
| 2021-01-20 | 7,110 | 7,360 | 7,050 | 7,270 | 223,000 | 3,635 |
| 2021-01-19 | 6,820 | 6,950 | 6,720 | 6,910 | 96,100 | 3,455 |
| 2021-01-18 | 6,780 | 6,930 | 6,680 | 6,820 | 122,500 | 3,410 |
| 2021-01-15 | 6,800 | 7,140 | 6,760 | 6,880 | 229,000 | 3,440 |
| 2021-01-14 | 6,720 | 6,970 | 6,480 | 6,540 | 246,600 | 3,270 |
| 2021-01-13 | 6,450 | 6,760 | 6,430 | 6,630 | 194,600 | 3,315 |
| 2021-01-12 | 6,090 | 6,420 | 6,080 | 6,370 | 132,400 | 3,185 |
| 2021-01-08 | 6,150 | 6,230 | 6,060 | 6,140 | 134,200 | 3,070 |
| 2021-01-07 | 6,130 | 6,200 | 6,010 | 6,020 | 78,400 | 3,010 |
| 2021-01-06 | 6,080 | 6,200 | 5,980 | 6,040 | 119,600 | 3,020 |
| 2021-01-05 | 5,750 | 6,140 | 5,750 | 6,110 | 111,100 | 3,055 |
| 2021-01-04 | 5,730 | 5,860 | 5,600 | 5,850 | 71,100 | 2,925 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
