3491 (株)GA 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 | 1,319 | 1,320 | 1,291 | 1,303 | 52,400 | 1,303 |
| 2021-12-29 | 1,344 | 1,377 | 1,293 | 1,325 | 68,600 | 1,325 |
| 2021-12-28 | 1,320 | 1,354 | 1,296 | 1,317 | 155,200 | 1,317 |
| 2021-12-27 | 1,330 | 1,354 | 1,280 | 1,317 | 133,800 | 1,317 |
| 2021-12-24 | 1,360 | 1,408 | 1,317 | 1,346 | 163,400 | 1,346 |
| 2021-12-23 | 1,419 | 1,419 | 1,321 | 1,346 | 129,300 | 1,346 |
| 2021-12-22 | 1,273 | 1,384 | 1,271 | 1,373 | 220,300 | 1,373 |
| 2021-12-21 | 1,391 | 1,391 | 1,277 | 1,279 | 160,000 | 1,279 |
| 2021-12-20 | 1,367 | 1,411 | 1,291 | 1,314 | 151,600 | 1,314 |
| 2021-12-17 | 1,451 | 1,451 | 1,360 | 1,373 | 315,000 | 1,373 |
| 2021-12-16 | 1,300 | 1,498 | 1,291 | 1,476 | 833,100 | 1,476 |
| 2021-12-15 | 1,152 | 1,278 | 1,150 | 1,209 | 386,500 | 1,209 |
| 2021-12-14 | 1,230 | 1,231 | 1,180 | 1,194 | 281,100 | 1,194 |
| 2021-12-13 | 1,211 | 1,270 | 1,211 | 1,227 | 193,900 | 1,227 |
| 2021-12-10 | 1,225 | 1,242 | 1,215 | 1,220 | 182,300 | 1,220 |
| 2021-12-09 | 1,227 | 1,270 | 1,205 | 1,216 | 162,200 | 1,216 |
| 2021-12-08 | 1,313 | 1,313 | 1,226 | 1,237 | 227,500 | 1,237 |
| 2021-12-07 | 1,300 | 1,362 | 1,263 | 1,283 | 192,800 | 1,283 |
| 2021-12-06 | 1,273 | 1,346 | 1,229 | 1,293 | 160,500 | 1,293 |
| 2021-12-03 | 1,267 | 1,315 | 1,212 | 1,303 | 264,700 | 1,303 |
| 2021-12-02 | 1,392 | 1,405 | 1,221 | 1,241 | 436,100 | 1,241 |
| 2021-12-01 | 1,406 | 1,510 | 1,337 | 1,435 | 314,800 | 1,435 |
| 2021-11-30 | 1,440 | 1,492 | 1,364 | 1,364 | 690,000 | 1,364 |
| 2021-11-29 | 1,391 | 1,456 | 1,382 | 1,410 | 259,700 | 1,410 |
| 2021-11-26 | 1,514 | 1,537 | 1,425 | 1,464 | 233,400 | 1,464 |
| 2021-11-25 | 1,560 | 1,601 | 1,477 | 1,503 | 257,500 | 1,503 |
| 2021-11-24 | 1,601 | 1,605 | 1,480 | 1,550 | 417,900 | 1,550 |
| 2021-11-22 | 1,753 | 1,759 | 1,619 | 1,625 | 411,300 | 1,625 |
| 2021-11-19 | 1,663 | 1,829 | 1,656 | 1,793 | 810,600 | 1,793 |
| 2021-11-18 | 1,488 | 1,637 | 1,488 | 1,606 | 524,100 | 1,606 |
| 2021-11-17 | 1,447 | 1,584 | 1,433 | 1,487 | 634,700 | 1,487 |
| 2021-11-16 | 1,390 | 1,422 | 1,348 | 1,419 | 278,600 | 1,419 |
| 2021-11-15 | 1,364 | 1,413 | 1,353 | 1,395 | 409,300 | 1,395 |
| 2021-11-12 | 1,279 | 1,351 | 1,258 | 1,343 | 369,400 | 1,343 |
| 2021-11-11 | 1,216 | 1,275 | 1,209 | 1,272 | 173,600 | 1,272 |
| 2021-11-10 | 1,225 | 1,240 | 1,207 | 1,216 | 181,900 | 1,216 |
| 2021-11-09 | 1,228 | 1,268 | 1,220 | 1,234 | 248,500 | 1,234 |
| 2021-11-08 | 1,241 | 1,253 | 1,198 | 1,228 | 244,400 | 1,228 |
| 2021-11-05 | 1,231 | 1,263 | 1,177 | 1,227 | 396,600 | 1,227 |
| 2021-11-04 | 1,244 | 1,285 | 1,224 | 1,231 | 506,900 | 1,231 |
| 2021-11-02 | 1,190 | 1,247 | 1,178 | 1,214 | 294,000 | 1,214 |
| 2021-11-01 | 1,200 | 1,222 | 1,177 | 1,181 | 306,600 | 1,181 |
| 2021-10-29 | 1,196 | 1,236 | 1,143 | 1,179 | 1,055,500 | 1,179 |
| 2021-10-28 | 1,101 | 1,175 | 1,090 | 1,172 | 608,200 | 1,172 |
| 2021-10-27 | 1,090 | 1,129 | 1,079 | 1,113 | 341,100 | 1,113 |
| 2021-10-26 | 1,050 | 1,088 | 1,050 | 1,075 | 299,700 | 1,075 |
| 2021-10-25 | 1,012 | 1,042 | 1,012 | 1,033 | 173,200 | 1,033 |
| 2021-10-22 | 1,032 | 1,043 | 1,011 | 1,011 | 153,000 | 1,011 |
| 2021-10-21 | 1,066 | 1,075 | 1,031 | 1,031 | 188,400 | 1,031 |
| 2021-10-20 | 1,067 | 1,091 | 1,055 | 1,074 | 174,500 | 1,074 |
| 2021-10-19 | 1,060 | 1,069 | 1,044 | 1,062 | 147,300 | 1,062 |
| 2021-10-18 | 1,049 | 1,068 | 1,033 | 1,052 | 209,700 | 1,052 |
| 2021-10-15 | 1,012 | 1,047 | 1,004 | 1,039 | 264,400 | 1,039 |
| 2021-10-14 | 999 | 1,012 | 989 | 1,005 | 226,000 | 1,005 |
| 2021-10-13 | 1,016 | 1,031 | 995 | 1,000 | 247,800 | 1,000 |
| 2021-10-12 | 1,044 | 1,044 | 1,006 | 1,016 | 188,600 | 1,016 |
| 2021-10-11 | 1,039 | 1,049 | 1,015 | 1,037 | 191,800 | 1,037 |
| 2021-10-08 | 1,042 | 1,065 | 1,040 | 1,049 | 238,400 | 1,049 |
| 2021-10-07 | 1,007 | 1,049 | 1,007 | 1,035 | 359,100 | 1,035 |
| 2021-10-06 | 1,019 | 1,039 | 988 | 1,002 | 377,000 | 1,002 |
| 2021-10-05 | 1,016 | 1,035 | 995 | 1,013 | 362,200 | 1,013 |
| 2021-10-04 | 1,061 | 1,084 | 1,032 | 1,042 | 343,700 | 1,042 |
| 2021-10-01 | 1,034 | 1,069 | 1,020 | 1,061 | 425,800 | 1,061 |
| 2021-09-30 | 1,029 | 1,047 | 1,018 | 1,030 | 335,700 | 1,030 |
| 2021-09-29 | 1,010 | 1,028 | 1,005 | 1,024 | 336,200 | 1,024 |
| 2021-09-28 | 1,069 | 1,081 | 1,011 | 1,028 | 576,600 | 1,028 |
| 2021-09-27 | 1,085 | 1,100 | 1,053 | 1,077 | 368,600 | 1,077 |
| 2021-09-24 | 1,080 | 1,113 | 1,060 | 1,089 | 762,100 | 1,089 |
| 2021-09-22 | 1,026 | 1,085 | 1,022 | 1,047 | 1,026,800 | 1,047 |
| 2021-09-21 | 981 | 1,068 | 975 | 1,036 | 2,103,300 | 1,036 |
| 2021-09-17 | 1,180 | 1,188 | 1,070 | 1,099 | 3,347,500 | 1,099 |
| 2021-09-16 | 1,169 | 1,169 | 1,169 | 1,169 | 972,500 | 1,169 |
| 2021-09-15 | 1,569 | 1,569 | 1,569 | 1,569 | 94,000 | 1,569 |
| 2021-09-14 | 1,995 | 1,996 | 1,932 | 1,969 | 308,400 | 1,969 |
| 2021-09-13 | 1,950 | 2,005 | 1,938 | 1,994 | 197,000 | 1,994 |
| 2021-09-10 | 1,929 | 1,973 | 1,880 | 1,969 | 159,600 | 1,969 |
| 2021-09-09 | 1,922 | 1,932 | 1,882 | 1,892 | 98,500 | 1,892 |
| 2021-09-08 | 1,950 | 1,956 | 1,917 | 1,941 | 76,500 | 1,941 |
| 2021-09-07 | 1,999 | 1,999 | 1,898 | 1,942 | 270,000 | 1,942 |
| 2021-09-06 | 2,000 | 2,009 | 1,968 | 1,981 | 103,400 | 1,981 |
| 2021-09-03 | 2,010 | 2,028 | 1,945 | 1,968 | 183,700 | 1,968 |
| 2021-09-02 | 2,051 | 2,060 | 2,000 | 2,030 | 192,900 | 2,030 |
| 2021-09-01 | 2,000 | 2,044 | 1,970 | 2,037 | 248,900 | 2,037 |
| 2021-08-31 | 1,905 | 1,980 | 1,890 | 1,951 | 197,900 | 1,951 |
| 2021-08-30 | 1,888 | 1,925 | 1,860 | 1,901 | 246,600 | 1,901 |
| 2021-08-27 | 1,835 | 1,847 | 1,777 | 1,835 | 53,900 | 1,835 |
| 2021-08-26 | 1,861 | 1,885 | 1,825 | 1,826 | 53,800 | 1,826 |
| 2021-08-25 | 1,795 | 1,851 | 1,795 | 1,837 | 79,300 | 1,837 |
| 2021-08-24 | 1,845 | 1,864 | 1,791 | 1,791 | 81,700 | 1,791 |
| 2021-08-23 | 1,767 | 1,860 | 1,752 | 1,831 | 172,000 | 1,831 |
| 2021-08-20 | 1,744 | 1,768 | 1,707 | 1,741 | 184,000 | 1,741 |
| 2021-08-19 | 1,679 | 1,772 | 1,676 | 1,704 | 299,400 | 1,704 |
| 2021-08-18 | 1,582 | 1,680 | 1,569 | 1,677 | 339,600 | 1,677 |
| 2021-08-17 | 1,660 | 1,672 | 1,571 | 1,580 | 398,700 | 1,580 |
| 2021-08-16 | 1,672 | 1,690 | 1,651 | 1,660 | 241,100 | 1,660 |
| 2021-08-13 | 1,737 | 1,750 | 1,718 | 1,740 | 97,100 | 1,740 |
| 2021-08-12 | 1,791 | 1,791 | 1,755 | 1,770 | 96,100 | 1,770 |
| 2021-08-11 | 1,774 | 1,810 | 1,761 | 1,804 | 113,200 | 1,804 |
| 2021-08-10 | 1,742 | 1,774 | 1,660 | 1,765 | 496,300 | 1,765 |
| 2021-08-06 | 1,798 | 1,820 | 1,741 | 1,782 | 243,600 | 1,782 |
| 2021-08-05 | 1,796 | 1,825 | 1,764 | 1,800 | 282,100 | 1,800 |
| 2021-08-04 | 1,850 | 1,852 | 1,792 | 1,796 | 214,800 | 1,796 |
| 2021-08-03 | 1,856 | 1,895 | 1,840 | 1,868 | 284,200 | 1,868 |
| 2021-08-02 | 1,915 | 1,915 | 1,842 | 1,850 | 260,200 | 1,850 |
| 2021-07-30 | 1,947 | 1,968 | 1,891 | 1,910 | 162,900 | 1,910 |
| 2021-07-29 | 1,936 | 1,974 | 1,923 | 1,949 | 152,400 | 1,949 |
| 2021-07-28 | 1,960 | 1,982 | 1,893 | 1,915 | 296,100 | 1,915 |
| 2021-07-27 | 2,006 | 2,023 | 1,961 | 1,990 | 102,900 | 1,990 |
| 2021-07-26 | 2,050 | 2,050 | 1,994 | 2,017 | 139,800 | 2,017 |
| 2021-07-21 | 1,978 | 2,043 | 1,963 | 2,020 | 130,400 | 2,020 |
| 2021-07-20 | 1,934 | 1,998 | 1,921 | 1,979 | 163,800 | 1,979 |
| 2021-07-19 | 1,914 | 1,930 | 1,885 | 1,927 | 99,200 | 1,927 |
| 2021-07-16 | 1,939 | 1,959 | 1,908 | 1,919 | 142,800 | 1,919 |
| 2021-07-15 | 2,000 | 2,007 | 1,945 | 1,945 | 181,600 | 1,945 |
| 2021-07-14 | 2,080 | 2,088 | 2,008 | 2,013 | 167,400 | 2,013 |
| 2021-07-13 | 2,035 | 2,080 | 2,020 | 2,074 | 135,600 | 2,074 |
| 2021-07-12 | 2,009 | 2,015 | 1,983 | 1,995 | 148,500 | 1,995 |
| 2021-07-09 | 1,952 | 1,994 | 1,926 | 1,982 | 172,200 | 1,982 |
| 2021-07-08 | 1,950 | 2,000 | 1,918 | 1,992 | 181,500 | 1,992 |
| 2021-07-07 | 1,979 | 1,994 | 1,915 | 1,970 | 190,400 | 1,970 |
| 2021-07-06 | 2,040 | 2,040 | 1,972 | 1,986 | 301,100 | 1,986 |
| 2021-07-05 | 2,090 | 2,101 | 2,021 | 2,036 | 293,000 | 2,036 |
| 2021-07-02 | 2,170 | 2,214 | 2,122 | 2,126 | 188,100 | 2,126 |
| 2021-07-01 | 2,227 | 2,227 | 2,166 | 2,169 | 124,600 | 2,169 |
| 2021-06-30 | 2,152 | 2,222 | 2,151 | 2,218 | 110,100 | 2,218 |
| 2021-06-29 | 2,210 | 2,237 | 2,136 | 2,151 | 148,700 | 2,151 |
| 2021-06-28 | 2,231 | 2,233 | 2,192 | 2,204 | 162,400 | 2,204 |
| 2021-06-25 | 2,235 | 2,258 | 2,198 | 2,258 | 192,100 | 2,258 |
| 2021-06-24 | 2,195 | 2,266 | 2,180 | 2,235 | 318,700 | 2,235 |
| 2021-06-23 | 2,131 | 2,193 | 2,104 | 2,182 | 234,400 | 2,182 |
| 2021-06-22 | 2,094 | 2,150 | 2,038 | 2,140 | 227,000 | 2,140 |
| 2021-06-21 | 2,062 | 2,092 | 1,984 | 2,028 | 268,800 | 2,028 |
| 2021-06-18 | 2,135 | 2,210 | 2,123 | 2,142 | 263,100 | 2,142 |
| 2021-06-17 | 2,064 | 2,133 | 2,036 | 2,130 | 125,800 | 2,130 |
| 2021-06-16 | 2,099 | 2,099 | 2,035 | 2,047 | 357,900 | 2,047 |
| 2021-06-15 | 2,129 | 2,218 | 2,006 | 2,123 | 787,100 | 2,123 |
| 2021-06-14 | 2,045 | 2,045 | 1,941 | 2,029 | 289,100 | 2,029 |
| 2021-06-11 | 2,014 | 2,068 | 1,987 | 2,058 | 314,800 | 2,058 |
| 2021-06-10 | 1,999 | 2,022 | 1,965 | 1,992 | 196,000 | 1,992 |
| 2021-06-09 | 1,926 | 1,984 | 1,906 | 1,972 | 138,700 | 1,972 |
| 2021-06-08 | 1,954 | 1,965 | 1,895 | 1,913 | 213,300 | 1,913 |
| 2021-06-07 | 1,820 | 1,912 | 1,802 | 1,902 | 159,000 | 1,902 |
| 2021-06-04 | 1,850 | 1,859 | 1,781 | 1,793 | 227,300 | 1,793 |
| 2021-06-03 | 1,874 | 1,874 | 1,838 | 1,863 | 119,400 | 1,863 |
| 2021-06-02 | 1,850 | 1,920 | 1,838 | 1,860 | 175,000 | 1,860 |
| 2021-06-01 | 1,810 | 1,833 | 1,787 | 1,824 | 91,100 | 1,824 |
| 2021-05-31 | 1,797 | 1,830 | 1,797 | 1,800 | 101,000 | 1,800 |
| 2021-05-28 | 1,798 | 1,811 | 1,779 | 1,787 | 61,600 | 1,787 |
| 2021-05-27 | 1,810 | 1,824 | 1,762 | 1,798 | 101,500 | 1,798 |
| 2021-05-26 | 1,774 | 1,809 | 1,774 | 1,783 | 61,000 | 1,783 |
| 2021-05-25 | 1,747 | 1,789 | 1,747 | 1,774 | 76,600 | 1,774 |
| 2021-05-24 | 1,819 | 1,819 | 1,739 | 1,747 | 77,000 | 1,747 |
| 2021-05-21 | 1,818 | 1,820 | 1,776 | 1,806 | 57,400 | 1,806 |
| 2021-05-20 | 1,740 | 1,791 | 1,740 | 1,779 | 61,500 | 1,779 |
| 2021-05-19 | 1,764 | 1,764 | 1,722 | 1,735 | 71,200 | 1,735 |
| 2021-05-18 | 1,747 | 1,773 | 1,719 | 1,764 | 133,900 | 1,764 |
| 2021-05-17 | 1,760 | 1,770 | 1,671 | 1,707 | 120,700 | 1,707 |
| 2021-05-14 | 1,733 | 1,769 | 1,726 | 1,758 | 98,400 | 1,758 |
| 2021-05-13 | 1,730 | 1,781 | 1,721 | 1,733 | 249,900 | 1,733 |
| 2021-05-12 | 1,820 | 1,873 | 1,741 | 1,766 | 280,700 | 1,766 |
| 2021-05-11 | 1,910 | 1,910 | 1,836 | 1,848 | 108,000 | 1,848 |
| 2021-05-10 | 1,887 | 1,944 | 1,871 | 1,927 | 95,700 | 1,927 |
| 2021-05-07 | 1,969 | 1,969 | 1,865 | 1,887 | 232,200 | 1,887 |
| 2021-05-06 | 2,025 | 2,026 | 1,915 | 1,953 | 291,600 | 1,953 |
| 2021-04-30 | 2,110 | 2,118 | 2,059 | 2,060 | 108,700 | 2,060 |
| 2021-04-28 | 2,133 | 2,135 | 2,067 | 2,090 | 85,500 | 2,090 |
| 2021-04-27 | 2,085 | 2,127 | 2,044 | 2,111 | 138,200 | 2,111 |
| 2021-04-26 | 1,995 | 2,036 | 1,965 | 2,035 | 106,100 | 2,035 |
| 2021-04-23 | 1,991 | 2,050 | 1,991 | 2,003 | 105,300 | 2,003 |
| 2021-04-22 | 2,037 | 2,040 | 1,983 | 2,008 | 160,600 | 2,008 |
| 2021-04-21 | 2,090 | 2,092 | 2,002 | 2,013 | 247,100 | 2,013 |
| 2021-04-20 | 2,189 | 2,196 | 2,115 | 2,131 | 156,700 | 2,131 |
| 2021-04-19 | 2,182 | 2,239 | 2,165 | 2,221 | 143,200 | 2,221 |
| 2021-04-16 | 2,173 | 2,231 | 2,150 | 2,210 | 199,000 | 2,210 |
| 2021-04-15 | 2,169 | 2,205 | 2,131 | 2,196 | 264,900 | 2,196 |
| 2021-04-14 | 2,164 | 2,239 | 2,164 | 2,185 | 147,600 | 2,185 |
| 2021-04-13 | 2,153 | 2,207 | 2,137 | 2,174 | 153,500 | 2,174 |
| 2021-04-12 | 2,182 | 2,187 | 2,141 | 2,162 | 104,600 | 2,162 |
| 2021-04-09 | 2,243 | 2,269 | 2,183 | 2,205 | 160,900 | 2,205 |
| 2021-04-08 | 2,250 | 2,279 | 2,223 | 2,264 | 76,200 | 2,264 |
| 2021-04-07 | 2,262 | 2,288 | 2,210 | 2,256 | 113,400 | 2,256 |
| 2021-04-06 | 2,279 | 2,299 | 2,238 | 2,271 | 104,100 | 2,271 |
| 2021-04-05 | 2,310 | 2,310 | 2,223 | 2,229 | 118,800 | 2,229 |
| 2021-04-02 | 2,298 | 2,325 | 2,269 | 2,282 | 202,900 | 2,282 |
| 2021-04-01 | 2,261 | 2,268 | 2,192 | 2,248 | 328,700 | 2,248 |
| 2021-03-31 | 2,185 | 2,240 | 2,164 | 2,211 | 194,800 | 2,211 |
| 2021-03-30 | 2,176 | 2,193 | 2,128 | 2,186 | 162,200 | 2,186 |
| 2021-03-29 | 2,200 | 2,228 | 2,149 | 2,159 | 155,500 | 2,159 |
| 2021-03-26 | 2,133 | 2,219 | 2,129 | 2,214 | 249,800 | 2,214 |
| 2021-03-25 | 2,061 | 2,129 | 2,050 | 2,116 | 278,200 | 2,116 |
| 2021-03-24 | 2,121 | 2,158 | 2,047 | 2,072 | 259,700 | 2,072 |
| 2021-03-23 | 2,158 | 2,209 | 2,143 | 2,160 | 224,100 | 2,160 |
| 2021-03-22 | 2,172 | 2,177 | 2,083 | 2,135 | 233,300 | 2,135 |
| 2021-03-19 | 2,110 | 2,162 | 2,077 | 2,144 | 299,000 | 2,144 |
| 2021-03-18 | 2,035 | 2,179 | 2,022 | 2,160 | 603,700 | 2,160 |
| 2021-03-17 | 1,981 | 2,038 | 1,981 | 2,013 | 613,800 | 2,013 |
| 2021-03-16 | 2,088 | 2,089 | 1,961 | 1,974 | 1,716,700 | 1,974 |
| 2021-03-15 | 2,509 | 2,519 | 2,415 | 2,451 | 359,100 | 2,451 |
| 2021-03-12 | 2,430 | 2,505 | 2,385 | 2,495 | 211,000 | 2,495 |
| 2021-03-11 | 2,375 | 2,397 | 2,345 | 2,382 | 154,300 | 2,382 |
| 2021-03-10 | 2,411 | 2,460 | 2,368 | 2,397 | 124,000 | 2,397 |
| 2021-03-09 | 2,380 | 2,413 | 2,322 | 2,396 | 214,500 | 2,396 |
| 2021-03-08 | 2,446 | 2,464 | 2,367 | 2,428 | 191,500 | 2,428 |
| 2021-03-05 | 2,578 | 2,578 | 2,343 | 2,441 | 468,100 | 2,441 |
| 2021-03-04 | 2,602 | 2,660 | 2,552 | 2,565 | 225,400 | 2,565 |
| 2021-03-03 | 2,579 | 2,658 | 2,550 | 2,652 | 250,500 | 2,652 |
| 2021-03-02 | 2,680 | 2,708 | 2,529 | 2,546 | 298,400 | 2,546 |
| 2021-03-01 | 2,633 | 2,675 | 2,599 | 2,666 | 258,900 | 2,666 |
| 2021-02-26 | 2,550 | 2,633 | 2,480 | 2,611 | 326,300 | 2,611 |
| 2021-02-25 | 2,589 | 2,649 | 2,553 | 2,629 | 296,300 | 2,629 |
| 2021-02-24 | 2,561 | 2,616 | 2,538 | 2,539 | 268,100 | 2,539 |
| 2021-02-22 | 2,531 | 2,595 | 2,499 | 2,563 | 107,600 | 2,563 |
| 2021-02-19 | 2,498 | 2,565 | 2,478 | 2,536 | 142,700 | 2,536 |
| 2021-02-18 | 2,590 | 2,645 | 2,486 | 2,512 | 236,400 | 2,512 |
| 2021-02-17 | 2,520 | 2,613 | 2,514 | 2,593 | 173,600 | 2,593 |
| 2021-02-16 | 2,521 | 2,624 | 2,510 | 2,557 | 396,800 | 2,557 |
| 2021-02-15 | 2,379 | 2,543 | 2,351 | 2,456 | 460,900 | 2,456 |
| 2021-02-12 | 2,548 | 2,548 | 2,319 | 2,356 | 624,200 | 2,356 |
| 2021-02-10 | 2,515 | 2,564 | 2,512 | 2,529 | 141,700 | 2,529 |
| 2021-02-09 | 2,621 | 2,621 | 2,500 | 2,528 | 567,200 | 2,528 |
| 2021-02-08 | 2,725 | 2,740 | 2,573 | 2,593 | 476,900 | 2,593 |
| 2021-02-05 | 2,679 | 2,714 | 2,640 | 2,692 | 324,200 | 2,692 |
| 2021-02-04 | 2,620 | 2,686 | 2,590 | 2,662 | 462,300 | 2,662 |
| 2021-02-03 | 2,599 | 2,631 | 2,571 | 2,580 | 267,000 | 2,580 |
| 2021-02-02 | 2,580 | 2,602 | 2,529 | 2,598 | 304,100 | 2,598 |
| 2021-02-01 | 2,520 | 2,583 | 2,473 | 2,508 | 330,700 | 2,508 |
| 2021-01-29 | 2,579 | 2,604 | 2,503 | 2,526 | 367,600 | 2,526 |
| 2021-01-28 | 2,598 | 2,629 | 2,515 | 2,538 | 465,800 | 2,538 |
| 2021-01-27 | 2,646 | 2,668 | 2,600 | 2,648 | 243,700 | 2,648 |
| 2021-01-26 | 2,600 | 2,679 | 2,580 | 2,590 | 459,900 | 2,590 |
| 2021-01-25 | 2,600 | 2,607 | 2,572 | 2,590 | 280,800 | 2,590 |
| 2021-01-22 | 2,599 | 2,631 | 2,580 | 2,587 | 254,600 | 2,587 |
| 2021-01-21 | 2,613 | 2,644 | 2,572 | 2,588 | 369,600 | 2,588 |
| 2021-01-20 | 2,579 | 2,650 | 2,567 | 2,597 | 1,463,000 | 2,597 |
| 2021-01-19 | 2,716 | 2,723 | 2,635 | 2,636 | 431,000 | 2,636 |
| 2021-01-18 | 2,672 | 2,762 | 2,672 | 2,704 | 362,500 | 2,704 |
| 2021-01-15 | 2,675 | 2,776 | 2,673 | 2,723 | 399,500 | 2,723 |
| 2021-01-14 | 2,610 | 2,747 | 2,602 | 2,650 | 451,800 | 2,650 |
| 2021-01-13 | 2,685 | 2,693 | 2,621 | 2,660 | 235,100 | 2,660 |
| 2021-01-12 | 2,755 | 2,770 | 2,666 | 2,695 | 174,400 | 2,695 |
| 2021-01-08 | 2,702 | 2,757 | 2,630 | 2,734 | 245,900 | 2,734 |
| 2021-01-07 | 2,746 | 2,767 | 2,660 | 2,693 | 194,000 | 2,693 |
| 2021-01-06 | 2,682 | 2,810 | 2,682 | 2,744 | 296,100 | 2,744 |
| 2021-01-05 | 2,595 | 2,905 | 2,580 | 2,669 | 907,500 | 2,669 |
| 2021-01-04 | 3,180 | 3,185 | 3,080 | 3,115 | 165,400 | 3,115 |
分割・併合履歴 ： [2020-10-29]1株→3株 [2018-09-26]1株→2株
