3540 (株)歯愛メディカル 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 | 4,600 | 4,665 | 4,535 | 4,635 | 14,800 | 927 |
| 2021-12-29 | 4,360 | 4,620 | 4,335 | 4,605 | 19,800 | 921 |
| 2021-12-28 | 4,450 | 4,500 | 4,355 | 4,365 | 39,600 | 873 |
| 2021-12-27 | 4,480 | 4,565 | 4,395 | 4,460 | 40,900 | 892 |
| 2021-12-24 | 4,680 | 4,705 | 4,580 | 4,595 | 12,000 | 919 |
| 2021-12-23 | 4,770 | 4,770 | 4,655 | 4,705 | 8,300 | 941 |
| 2021-12-22 | 4,730 | 4,850 | 4,690 | 4,770 | 20,700 | 954 |
| 2021-12-21 | 4,660 | 4,730 | 4,640 | 4,685 | 16,800 | 937 |
| 2021-12-20 | 4,735 | 4,755 | 4,595 | 4,650 | 26,300 | 930 |
| 2021-12-17 | 4,960 | 4,965 | 4,805 | 4,805 | 13,600 | 961 |
| 2021-12-16 | 5,060 | 5,100 | 4,960 | 5,060 | 8,800 | 1,012 |
| 2021-12-15 | 5,090 | 5,130 | 5,000 | 5,000 | 12,100 | 1,000 |
| 2021-12-14 | 5,280 | 5,280 | 5,140 | 5,190 | 9,600 | 1,038 |
| 2021-12-13 | 5,320 | 5,450 | 5,280 | 5,300 | 16,100 | 1,060 |
| 2021-12-10 | 5,260 | 5,280 | 5,170 | 5,220 | 13,400 | 1,044 |
| 2021-12-09 | 5,390 | 5,410 | 5,270 | 5,340 | 9,200 | 1,068 |
| 2021-12-08 | 5,050 | 5,370 | 5,010 | 5,340 | 17,900 | 1,068 |
| 2021-12-07 | 4,940 | 5,110 | 4,940 | 5,090 | 13,800 | 1,018 |
| 2021-12-06 | 4,990 | 5,040 | 4,935 | 4,985 | 10,600 | 997 |
| 2021-12-03 | 4,850 | 5,020 | 4,830 | 4,980 | 27,700 | 996 |
| 2021-12-02 | 4,900 | 4,985 | 4,855 | 4,870 | 12,300 | 974 |
| 2021-12-01 | 4,735 | 5,040 | 4,710 | 5,000 | 27,300 | 1,000 |
| 2021-11-30 | 5,010 | 5,050 | 4,725 | 4,735 | 21,800 | 947 |
| 2021-11-29 | 5,000 | 5,130 | 4,980 | 4,980 | 13,000 | 996 |
| 2021-11-26 | 5,110 | 5,210 | 5,020 | 5,200 | 16,500 | 1,040 |
| 2021-11-25 | 5,290 | 5,290 | 5,100 | 5,110 | 13,000 | 1,022 |
| 2021-11-24 | 5,470 | 5,470 | 5,200 | 5,290 | 16,800 | 1,058 |
| 2021-11-22 | 5,480 | 5,530 | 5,460 | 5,520 | 6,300 | 1,104 |
| 2021-11-19 | 5,550 | 5,570 | 5,450 | 5,480 | 10,200 | 1,096 |
| 2021-11-18 | 5,460 | 5,550 | 5,460 | 5,530 | 8,300 | 1,106 |
| 2021-11-17 | 5,620 | 5,620 | 5,460 | 5,460 | 16,200 | 1,092 |
| 2021-11-16 | 5,520 | 5,620 | 5,510 | 5,620 | 10,600 | 1,124 |
| 2021-11-15 | 5,570 | 5,570 | 5,460 | 5,530 | 11,000 | 1,106 |
| 2021-11-12 | 5,430 | 5,610 | 5,430 | 5,510 | 13,600 | 1,102 |
| 2021-11-11 | 5,550 | 5,620 | 5,390 | 5,400 | 19,900 | 1,080 |
| 2021-11-10 | 5,700 | 5,790 | 5,580 | 5,600 | 44,400 | 1,120 |
| 2021-11-09 | 5,850 | 5,900 | 5,800 | 5,830 | 14,900 | 1,166 |
| 2021-11-08 | 6,000 | 6,000 | 5,850 | 5,880 | 14,700 | 1,176 |
| 2021-11-05 | 6,070 | 6,140 | 5,970 | 6,000 | 11,000 | 1,200 |
| 2021-11-04 | 6,280 | 6,280 | 6,060 | 6,070 | 23,200 | 1,214 |
| 2021-11-02 | 6,040 | 6,320 | 6,030 | 6,180 | 42,300 | 1,236 |
| 2021-11-01 | 5,860 | 6,080 | 5,810 | 6,080 | 23,200 | 1,216 |
| 2021-10-29 | 5,870 | 5,880 | 5,790 | 5,800 | 5,300 | 1,160 |
| 2021-10-28 | 5,780 | 5,870 | 5,780 | 5,870 | 6,600 | 1,174 |
| 2021-10-27 | 5,720 | 5,810 | 5,720 | 5,790 | 6,700 | 1,158 |
| 2021-10-26 | 5,890 | 5,890 | 5,810 | 5,820 | 2,300 | 1,164 |
| 2021-10-25 | 5,890 | 5,890 | 5,800 | 5,800 | 5,200 | 1,160 |
| 2021-10-22 | 5,930 | 5,950 | 5,860 | 5,900 | 4,600 | 1,180 |
| 2021-10-21 | 5,940 | 5,990 | 5,880 | 5,930 | 14,000 | 1,186 |
| 2021-10-20 | 6,030 | 6,030 | 5,920 | 5,940 | 13,700 | 1,188 |
| 2021-10-19 | 5,980 | 6,080 | 5,980 | 6,030 | 12,600 | 1,206 |
| 2021-10-18 | 6,050 | 6,120 | 5,950 | 5,980 | 18,600 | 1,196 |
| 2021-10-15 | 6,060 | 6,120 | 5,990 | 6,080 | 17,900 | 1,216 |
| 2021-10-14 | 6,080 | 6,080 | 5,900 | 6,060 | 34,500 | 1,212 |
| 2021-10-13 | 6,100 | 6,260 | 5,980 | 6,100 | 116,800 | 1,220 |
| 2021-10-12 | 6,090 | 6,200 | 6,050 | 6,100 | 15,700 | 1,220 |
| 2021-10-11 | 6,000 | 6,150 | 5,960 | 6,090 | 21,600 | 1,218 |
| 2021-10-08 | 5,820 | 6,030 | 5,820 | 6,000 | 24,600 | 1,200 |
| 2021-10-07 | 5,800 | 5,830 | 5,740 | 5,790 | 12,200 | 1,158 |
| 2021-10-06 | 5,670 | 5,810 | 5,650 | 5,700 | 16,100 | 1,140 |
| 2021-10-05 | 5,720 | 5,780 | 5,580 | 5,690 | 22,700 | 1,138 |
| 2021-10-04 | 6,000 | 6,010 | 5,770 | 5,770 | 24,500 | 1,154 |
| 2021-10-01 | 5,930 | 6,050 | 5,900 | 5,970 | 19,900 | 1,194 |
| 2021-09-30 | 5,990 | 6,050 | 5,950 | 5,990 | 8,500 | 1,198 |
| 2021-09-29 | 5,990 | 6,100 | 5,990 | 6,050 | 10,700 | 1,210 |
| 2021-09-28 | 6,070 | 6,070 | 5,980 | 5,990 | 4,900 | 1,198 |
| 2021-09-27 | 6,050 | 6,130 | 6,050 | 6,070 | 9,300 | 1,214 |
| 2021-09-24 | 6,030 | 6,140 | 6,030 | 6,030 | 16,400 | 1,206 |
| 2021-09-22 | 5,870 | 5,990 | 5,840 | 5,970 | 12,200 | 1,194 |
| 2021-09-21 | 5,830 | 5,920 | 5,740 | 5,870 | 30,500 | 1,174 |
| 2021-09-17 | 5,960 | 5,990 | 5,920 | 5,990 | 8,700 | 1,198 |
| 2021-09-16 | 6,140 | 6,210 | 5,960 | 5,960 | 34,700 | 1,192 |
| 2021-09-15 | 6,040 | 6,110 | 6,020 | 6,040 | 14,200 | 1,208 |
| 2021-09-14 | 6,140 | 6,180 | 6,010 | 6,070 | 23,500 | 1,214 |
| 2021-09-13 | 6,130 | 6,170 | 6,110 | 6,140 | 8,900 | 1,228 |
| 2021-09-10 | 6,120 | 6,210 | 6,110 | 6,160 | 14,700 | 1,232 |
| 2021-09-09 | 6,250 | 6,280 | 6,070 | 6,130 | 41,700 | 1,226 |
| 2021-09-08 | 6,310 | 6,390 | 6,250 | 6,320 | 16,000 | 1,264 |
| 2021-09-07 | 6,350 | 6,380 | 6,220 | 6,300 | 17,500 | 1,260 |
| 2021-09-06 | 6,440 | 6,460 | 6,350 | 6,350 | 11,500 | 1,270 |
| 2021-09-03 | 6,490 | 6,490 | 6,380 | 6,400 | 7,100 | 1,280 |
| 2021-09-02 | 6,570 | 6,570 | 6,440 | 6,450 | 5,800 | 1,290 |
| 2021-09-01 | 6,480 | 6,580 | 6,470 | 6,570 | 5,200 | 1,314 |
| 2021-08-31 | 6,450 | 6,580 | 6,440 | 6,580 | 9,600 | 1,316 |
| 2021-08-30 | 6,380 | 6,420 | 6,350 | 6,420 | 4,300 | 1,284 |
| 2021-08-27 | 6,530 | 6,530 | 6,320 | 6,330 | 10,400 | 1,266 |
| 2021-08-26 | 6,590 | 6,600 | 6,440 | 6,460 | 9,500 | 1,292 |
| 2021-08-25 | 6,600 | 6,600 | 6,490 | 6,530 | 8,900 | 1,306 |
| 2021-08-24 | 6,530 | 6,580 | 6,500 | 6,570 | 9,000 | 1,314 |
| 2021-08-23 | 6,360 | 6,480 | 6,310 | 6,480 | 8,900 | 1,296 |
| 2021-08-20 | 6,370 | 6,370 | 6,240 | 6,260 | 9,300 | 1,252 |
| 2021-08-19 | 6,420 | 6,480 | 6,270 | 6,270 | 14,600 | 1,254 |
| 2021-08-18 | 6,350 | 6,520 | 6,260 | 6,500 | 18,700 | 1,300 |
| 2021-08-17 | 6,340 | 6,430 | 6,290 | 6,380 | 16,600 | 1,276 |
| 2021-08-16 | 6,450 | 6,460 | 6,230 | 6,380 | 19,200 | 1,276 |
| 2021-08-13 | 6,350 | 6,500 | 6,160 | 6,450 | 44,600 | 1,290 |
| 2021-08-12 | 6,660 | 6,670 | 6,340 | 6,350 | 74,600 | 1,270 |
| 2021-08-11 | 6,800 | 7,090 | 6,500 | 6,650 | 165,000 | 1,330 |
| 2021-08-10 | 7,470 | 7,750 | 7,470 | 7,740 | 29,300 | 1,548 |
| 2021-08-06 | 7,400 | 7,400 | 7,310 | 7,400 | 6,500 | 1,480 |
| 2021-08-05 | 7,260 | 7,450 | 7,260 | 7,440 | 7,400 | 1,488 |
| 2021-08-04 | 7,420 | 7,450 | 7,340 | 7,390 | 8,200 | 1,478 |
| 2021-08-03 | 7,470 | 7,480 | 7,420 | 7,420 | 3,500 | 1,484 |
| 2021-08-02 | 7,390 | 7,480 | 7,290 | 7,470 | 9,400 | 1,494 |
| 2021-07-30 | 7,320 | 7,380 | 7,170 | 7,250 | 10,500 | 1,450 |
| 2021-07-29 | 7,370 | 7,470 | 7,310 | 7,470 | 4,600 | 1,494 |
| 2021-07-28 | 7,540 | 7,540 | 7,270 | 7,300 | 13,100 | 1,460 |
| 2021-07-27 | 7,660 | 7,660 | 7,480 | 7,540 | 11,100 | 1,508 |
| 2021-07-26 | 7,550 | 7,700 | 7,520 | 7,520 | 13,400 | 1,504 |
| 2021-07-21 | 7,400 | 7,560 | 7,400 | 7,500 | 7,400 | 1,500 |
| 2021-07-20 | 7,520 | 7,560 | 7,270 | 7,330 | 13,200 | 1,466 |
| 2021-07-19 | 7,510 | 7,730 | 7,420 | 7,560 | 18,400 | 1,512 |
| 2021-07-16 | 7,590 | 7,700 | 7,520 | 7,640 | 13,100 | 1,528 |
| 2021-07-15 | 7,770 | 7,770 | 7,460 | 7,510 | 14,500 | 1,502 |
| 2021-07-14 | 7,640 | 7,840 | 7,590 | 7,620 | 31,200 | 1,524 |
| 2021-07-13 | 7,460 | 7,610 | 7,440 | 7,580 | 22,000 | 1,516 |
| 2021-07-12 | 7,350 | 7,500 | 7,350 | 7,460 | 10,100 | 1,492 |
| 2021-07-09 | 7,140 | 7,350 | 6,980 | 7,350 | 19,100 | 1,470 |
| 2021-07-08 | 7,400 | 7,440 | 7,160 | 7,160 | 15,100 | 1,432 |
| 2021-07-07 | 7,230 | 7,400 | 7,230 | 7,320 | 15,800 | 1,464 |
| 2021-07-06 | 7,320 | 7,450 | 7,200 | 7,230 | 13,200 | 1,446 |
| 2021-07-05 | 7,290 | 7,490 | 7,290 | 7,340 | 12,600 | 1,468 |
| 2021-07-02 | 7,470 | 7,720 | 7,380 | 7,440 | 31,600 | 1,488 |
| 2021-07-01 | 7,600 | 7,620 | 7,290 | 7,480 | 31,200 | 1,496 |
| 2021-06-30 | 7,130 | 7,570 | 7,130 | 7,550 | 56,400 | 1,510 |
| 2021-06-29 | 7,150 | 7,230 | 7,100 | 7,130 | 16,400 | 1,426 |
| 2021-06-28 | 7,080 | 7,180 | 7,030 | 7,150 | 16,500 | 1,430 |
| 2021-06-25 | 7,010 | 7,150 | 6,910 | 7,020 | 21,500 | 1,404 |
| 2021-06-24 | 6,810 | 7,010 | 6,780 | 6,990 | 14,800 | 1,398 |
| 2021-06-23 | 6,880 | 6,900 | 6,750 | 6,760 | 12,800 | 1,352 |
| 2021-06-22 | 6,750 | 6,840 | 6,660 | 6,810 | 12,900 | 1,362 |
| 2021-06-21 | 6,660 | 6,790 | 6,570 | 6,650 | 26,400 | 1,330 |
| 2021-06-18 | 6,870 | 6,960 | 6,790 | 6,790 | 16,300 | 1,358 |
| 2021-06-17 | 7,100 | 7,100 | 6,760 | 6,840 | 24,600 | 1,368 |
| 2021-06-16 | 7,120 | 7,260 | 6,950 | 7,010 | 29,200 | 1,402 |
| 2021-06-15 | 7,370 | 7,370 | 7,130 | 7,150 | 22,900 | 1,430 |
| 2021-06-14 | 7,290 | 7,340 | 6,950 | 7,270 | 38,600 | 1,454 |
| 2021-06-11 | 7,180 | 7,510 | 7,140 | 7,290 | 80,100 | 1,458 |
| 2021-06-10 | 6,800 | 7,180 | 6,750 | 7,100 | 66,000 | 1,420 |
| 2021-06-09 | 6,380 | 6,910 | 6,310 | 6,800 | 87,300 | 1,360 |
| 2021-06-08 | 6,310 | 6,400 | 6,150 | 6,380 | 146,400 | 1,276 |
| 2021-06-07 | 6,250 | 6,420 | 6,250 | 6,330 | 75,600 | 1,266 |
| 2021-06-04 | 6,270 | 6,300 | 6,210 | 6,250 | 30,900 | 1,250 |
| 2021-06-03 | 6,250 | 6,320 | 6,200 | 6,320 | 39,200 | 1,264 |
| 2021-06-02 | 6,350 | 6,500 | 6,280 | 6,350 | 37,600 | 1,270 |
| 2021-06-01 | 6,240 | 6,490 | 6,210 | 6,320 | 33,200 | 1,264 |
| 2021-05-31 | 6,310 | 6,370 | 6,230 | 6,240 | 12,600 | 1,248 |
| 2021-05-28 | 6,350 | 6,420 | 6,280 | 6,360 | 32,300 | 1,272 |
| 2021-05-27 | 6,350 | 6,440 | 6,250 | 6,350 | 52,200 | 1,270 |
| 2021-05-26 | 6,780 | 6,780 | 6,180 | 6,200 | 161,900 | 1,240 |
| 2021-05-25 | 7,090 | 7,230 | 6,930 | 6,950 | 24,900 | 1,390 |
| 2021-05-24 | 7,150 | 7,320 | 7,040 | 7,090 | 31,100 | 1,418 |
| 2021-05-21 | 7,040 | 7,220 | 6,930 | 7,110 | 26,200 | 1,422 |
| 2021-05-20 | 6,990 | 7,110 | 6,910 | 6,940 | 21,000 | 1,388 |
| 2021-05-19 | 6,600 | 7,020 | 6,520 | 6,990 | 33,700 | 1,398 |
| 2021-05-18 | 6,500 | 6,760 | 6,490 | 6,680 | 25,000 | 1,336 |
| 2021-05-17 | 6,830 | 6,930 | 6,450 | 6,490 | 57,300 | 1,298 |
| 2021-05-14 | 6,670 | 7,000 | 6,540 | 6,800 | 71,200 | 1,360 |
| 2021-05-13 | 6,410 | 6,620 | 6,210 | 6,420 | 92,800 | 1,284 |
| 2021-05-12 | 7,090 | 7,270 | 6,480 | 6,540 | 142,800 | 1,308 |
| 2021-05-11 | 7,310 | 7,480 | 7,070 | 7,190 | 64,700 | 1,438 |
| 2021-05-10 | 7,240 | 7,520 | 7,140 | 7,430 | 44,800 | 1,486 |
| 2021-05-07 | 7,000 | 7,190 | 7,000 | 7,140 | 12,300 | 1,428 |
| 2021-05-06 | 6,990 | 7,040 | 6,720 | 7,000 | 29,700 | 1,400 |
| 2021-04-30 | 6,960 | 7,100 | 6,940 | 6,940 | 25,200 | 1,388 |
| 2021-04-28 | 6,800 | 7,110 | 6,730 | 7,040 | 22,600 | 1,408 |
| 2021-04-27 | 7,110 | 7,160 | 6,860 | 6,860 | 20,000 | 1,372 |
| 2021-04-26 | 7,200 | 7,280 | 7,140 | 7,140 | 9,200 | 1,428 |
| 2021-04-23 | 7,090 | 7,350 | 7,090 | 7,200 | 13,000 | 1,440 |
| 2021-04-22 | 7,060 | 7,330 | 7,060 | 7,240 | 16,900 | 1,448 |
| 2021-04-21 | 7,050 | 7,160 | 7,010 | 7,060 | 24,300 | 1,412 |
| 2021-04-20 | 7,010 | 7,260 | 6,960 | 7,210 | 35,200 | 1,442 |
| 2021-04-19 | 7,210 | 7,270 | 7,080 | 7,100 | 30,800 | 1,420 |
| 2021-04-16 | 7,300 | 7,390 | 7,200 | 7,280 | 18,200 | 1,456 |
| 2021-04-15 | 7,500 | 7,530 | 7,140 | 7,300 | 53,800 | 1,460 |
| 2021-04-14 | 7,760 | 7,800 | 7,570 | 7,590 | 32,500 | 1,518 |
| 2021-04-13 | 7,980 | 7,980 | 7,840 | 7,840 | 24,700 | 1,568 |
| 2021-04-12 | 8,250 | 8,270 | 8,000 | 8,000 | 16,300 | 1,600 |
| 2021-04-09 | 8,100 | 8,240 | 8,030 | 8,200 | 32,000 | 1,640 |
| 2021-04-08 | 8,010 | 8,220 | 8,000 | 8,100 | 24,300 | 1,620 |
| 2021-04-07 | 8,070 | 8,150 | 7,980 | 8,100 | 28,300 | 1,620 |
| 2021-04-06 | 7,950 | 8,120 | 7,850 | 8,030 | 28,800 | 1,606 |
| 2021-04-05 | 8,240 | 8,240 | 7,990 | 8,030 | 24,500 | 1,606 |
| 2021-04-02 | 8,020 | 8,160 | 7,600 | 8,160 | 53,500 | 1,632 |
| 2021-04-01 | 8,300 | 8,350 | 8,070 | 8,100 | 40,300 | 1,620 |
| 2021-03-31 | 8,030 | 8,470 | 7,980 | 8,180 | 73,200 | 1,636 |
| 2021-03-30 | 7,950 | 8,300 | 7,930 | 8,000 | 65,700 | 1,600 |
| 2021-03-29 | 7,370 | 8,120 | 7,370 | 8,020 | 123,800 | 1,604 |
| 2021-03-26 | 7,770 | 7,840 | 7,360 | 7,360 | 71,900 | 1,472 |
| 2021-03-25 | 7,510 | 8,060 | 7,330 | 7,880 | 145,400 | 1,576 |
| 2021-03-24 | 8,000 | 8,170 | 7,820 | 7,990 | 72,400 | 1,598 |
| 2021-03-23 | 7,780 | 8,170 | 7,760 | 7,970 | 79,900 | 1,594 |
| 2021-03-22 | 7,820 | 8,010 | 7,410 | 7,630 | 80,100 | 1,526 |
| 2021-03-19 | 7,130 | 7,710 | 7,120 | 7,710 | 74,200 | 1,542 |
| 2021-03-18 | 7,250 | 7,440 | 7,160 | 7,280 | 55,600 | 1,456 |
| 2021-03-17 | 7,090 | 7,310 | 7,050 | 7,270 | 61,100 | 1,454 |
| 2021-03-16 | 6,710 | 7,170 | 6,710 | 6,990 | 111,500 | 1,398 |
| 2021-03-15 | 6,600 | 6,820 | 6,510 | 6,690 | 85,200 | 1,338 |
| 2021-03-12 | 6,100 | 6,530 | 6,100 | 6,430 | 91,800 | 1,286 |
| 2021-03-11 | 5,710 | 6,140 | 5,710 | 6,080 | 62,400 | 1,216 |
| 2021-03-10 | 5,750 | 5,810 | 5,660 | 5,710 | 25,000 | 1,142 |
| 2021-03-09 | 5,410 | 5,650 | 5,350 | 5,650 | 32,200 | 1,130 |
| 2021-03-08 | 5,570 | 5,570 | 5,380 | 5,450 | 37,500 | 1,090 |
| 2021-03-05 | 5,030 | 5,340 | 5,000 | 5,310 | 40,800 | 1,062 |
| 2021-03-04 | 5,370 | 5,370 | 4,975 | 5,070 | 57,700 | 1,014 |
| 2021-03-03 | 5,290 | 5,390 | 5,250 | 5,320 | 20,600 | 1,064 |
| 2021-03-02 | 5,460 | 5,470 | 5,260 | 5,280 | 19,400 | 1,056 |
| 2021-03-01 | 5,400 | 5,420 | 5,260 | 5,340 | 23,100 | 1,068 |
| 2021-02-26 | 5,310 | 5,400 | 5,200 | 5,330 | 34,800 | 1,066 |
| 2021-02-25 | 5,570 | 5,600 | 5,440 | 5,510 | 26,500 | 1,102 |
| 2021-02-24 | 5,710 | 5,710 | 5,440 | 5,490 | 52,300 | 1,098 |
| 2021-02-22 | 5,790 | 5,900 | 5,710 | 5,720 | 29,500 | 1,144 |
| 2021-02-19 | 5,950 | 5,980 | 5,640 | 5,700 | 75,500 | 1,140 |
| 2021-02-18 | 6,180 | 6,210 | 5,970 | 5,990 | 44,100 | 1,198 |
| 2021-02-17 | 6,160 | 6,320 | 6,140 | 6,180 | 41,600 | 1,236 |
| 2021-02-16 | 6,350 | 6,440 | 6,100 | 6,110 | 60,300 | 1,222 |
| 2021-02-15 | 6,270 | 6,480 | 6,000 | 6,220 | 118,500 | 1,244 |
| 2021-02-12 | 6,260 | 6,540 | 6,260 | 6,370 | 86,100 | 1,274 |
| 2021-02-10 | 6,050 | 6,250 | 6,010 | 6,210 | 42,700 | 1,242 |
| 2021-02-09 | 5,980 | 6,080 | 5,940 | 6,000 | 30,900 | 1,200 |
| 2021-02-08 | 6,020 | 6,050 | 5,820 | 5,920 | 46,300 | 1,184 |
| 2021-02-05 | 6,140 | 6,150 | 5,990 | 6,020 | 37,400 | 1,204 |
| 2021-02-04 | 6,050 | 6,140 | 5,960 | 6,090 | 45,400 | 1,218 |
| 2021-02-03 | 6,300 | 6,440 | 6,050 | 6,050 | 73,900 | 1,210 |
| 2021-02-02 | 6,110 | 6,290 | 5,960 | 6,200 | 58,800 | 1,240 |
| 2021-02-01 | 5,990 | 6,110 | 5,850 | 6,100 | 61,500 | 1,220 |
| 2021-01-29 | 6,210 | 6,420 | 5,950 | 6,080 | 118,700 | 1,216 |
| 2021-01-28 | 6,330 | 6,450 | 6,050 | 6,130 | 153,000 | 1,226 |
| 2021-01-27 | 6,760 | 6,760 | 6,430 | 6,530 | 433,300 | 1,306 |
| 2021-01-26 | 6,000 | 6,000 | 5,760 | 5,760 | 40,000 | 1,152 |
| 2021-01-25 | 5,850 | 6,070 | 5,840 | 5,990 | 43,900 | 1,198 |
| 2021-01-22 | 5,570 | 5,990 | 5,570 | 5,840 | 55,300 | 1,168 |
| 2021-01-21 | 5,620 | 5,730 | 5,580 | 5,590 | 22,800 | 1,118 |
| 2021-01-20 | 5,590 | 5,610 | 5,400 | 5,600 | 26,400 | 1,120 |
| 2021-01-19 | 5,660 | 5,700 | 5,490 | 5,510 | 28,000 | 1,102 |
| 2021-01-18 | 5,560 | 5,690 | 5,490 | 5,640 | 26,400 | 1,128 |
| 2021-01-15 | 5,880 | 5,880 | 5,630 | 5,650 | 42,200 | 1,130 |
| 2021-01-14 | 6,100 | 6,150 | 5,790 | 5,900 | 40,200 | 1,180 |
| 2021-01-13 | 6,040 | 6,150 | 6,040 | 6,100 | 19,400 | 1,220 |
| 2021-01-12 | 6,100 | 6,100 | 6,000 | 6,030 | 25,600 | 1,206 |
| 2021-01-08 | 6,080 | 6,210 | 6,080 | 6,150 | 23,300 | 1,230 |
| 2021-01-07 | 6,320 | 6,410 | 6,170 | 6,180 | 30,200 | 1,236 |
| 2021-01-06 | 6,300 | 6,680 | 6,190 | 6,320 | 78,400 | 1,264 |
| 2021-01-05 | 6,180 | 6,240 | 6,050 | 6,120 | 20,900 | 1,224 |
| 2021-01-04 | 6,310 | 6,320 | 6,130 | 6,270 | 18,800 | 1,254 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2017-11-06]1株→5株
