3633 GMOペパボ(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 | 2,553 | 2,577 | 2,520 | 2,559 | 24,700 | 2,559 |
| 2021-12-29 | 2,481 | 2,553 | 2,458 | 2,553 | 37,900 | 2,553 |
| 2021-12-28 | 2,491 | 2,561 | 2,491 | 2,543 | 30,700 | 2,543 |
| 2021-12-27 | 2,528 | 2,528 | 2,432 | 2,466 | 40,700 | 2,466 |
| 2021-12-24 | 2,570 | 2,570 | 2,511 | 2,519 | 17,900 | 2,519 |
| 2021-12-23 | 2,549 | 2,593 | 2,540 | 2,547 | 19,200 | 2,547 |
| 2021-12-22 | 2,482 | 2,580 | 2,482 | 2,549 | 37,600 | 2,549 |
| 2021-12-21 | 2,463 | 2,494 | 2,421 | 2,482 | 31,400 | 2,482 |
| 2021-12-20 | 2,512 | 2,516 | 2,396 | 2,413 | 45,600 | 2,413 |
| 2021-12-17 | 2,500 | 2,515 | 2,477 | 2,511 | 23,800 | 2,511 |
| 2021-12-16 | 2,562 | 2,562 | 2,501 | 2,511 | 16,900 | 2,511 |
| 2021-12-15 | 2,486 | 2,546 | 2,475 | 2,493 | 26,200 | 2,493 |
| 2021-12-14 | 2,541 | 2,563 | 2,482 | 2,517 | 36,200 | 2,517 |
| 2021-12-13 | 2,527 | 2,580 | 2,516 | 2,580 | 18,100 | 2,580 |
| 2021-12-10 | 2,588 | 2,588 | 2,515 | 2,526 | 30,400 | 2,526 |
| 2021-12-09 | 2,588 | 2,632 | 2,573 | 2,600 | 36,600 | 2,600 |
| 2021-12-08 | 2,591 | 2,621 | 2,557 | 2,586 | 40,600 | 2,586 |
| 2021-12-07 | 2,450 | 2,558 | 2,450 | 2,548 | 35,700 | 2,548 |
| 2021-12-06 | 2,475 | 2,487 | 2,400 | 2,431 | 28,700 | 2,431 |
| 2021-12-03 | 2,422 | 2,483 | 2,422 | 2,475 | 48,300 | 2,475 |
| 2021-12-02 | 2,451 | 2,467 | 2,395 | 2,395 | 40,200 | 2,395 |
| 2021-12-01 | 2,425 | 2,478 | 2,359 | 2,451 | 31,300 | 2,451 |
| 2021-11-30 | 2,461 | 2,565 | 2,440 | 2,444 | 25,600 | 2,444 |
| 2021-11-29 | 2,485 | 2,568 | 2,452 | 2,453 | 47,200 | 2,453 |
| 2021-11-26 | 2,530 | 2,535 | 2,460 | 2,518 | 42,300 | 2,518 |
| 2021-11-25 | 2,588 | 2,600 | 2,528 | 2,539 | 43,600 | 2,539 |
| 2021-11-24 | 2,695 | 2,695 | 2,586 | 2,603 | 40,300 | 2,603 |
| 2021-11-22 | 2,696 | 2,723 | 2,658 | 2,708 | 17,800 | 2,708 |
| 2021-11-19 | 2,752 | 2,752 | 2,688 | 2,691 | 32,300 | 2,691 |
| 2021-11-18 | 2,770 | 2,815 | 2,740 | 2,768 | 20,600 | 2,768 |
| 2021-11-17 | 2,871 | 2,871 | 2,761 | 2,772 | 31,400 | 2,772 |
| 2021-11-16 | 2,951 | 2,951 | 2,825 | 2,854 | 41,400 | 2,854 |
| 2021-11-15 | 2,990 | 3,005 | 2,893 | 2,954 | 53,600 | 2,954 |
| 2021-11-12 | 2,932 | 2,956 | 2,850 | 2,858 | 30,900 | 2,858 |
| 2021-11-11 | 2,922 | 2,996 | 2,855 | 2,882 | 85,200 | 2,882 |
| 2021-11-10 | 2,721 | 3,035 | 2,656 | 2,968 | 178,000 | 2,968 |
| 2021-11-09 | 2,630 | 2,741 | 2,583 | 2,733 | 72,200 | 2,733 |
| 2021-11-08 | 2,636 | 2,653 | 2,575 | 2,650 | 55,600 | 2,650 |
| 2021-11-05 | 2,660 | 2,672 | 2,620 | 2,632 | 39,400 | 2,632 |
| 2021-11-04 | 2,739 | 2,739 | 2,640 | 2,667 | 58,800 | 2,667 |
| 2021-11-02 | 2,730 | 2,772 | 2,718 | 2,723 | 25,800 | 2,723 |
| 2021-11-01 | 2,722 | 2,761 | 2,721 | 2,730 | 29,400 | 2,730 |
| 2021-10-29 | 2,730 | 2,736 | 2,704 | 2,719 | 31,500 | 2,719 |
| 2021-10-28 | 2,700 | 2,735 | 2,675 | 2,734 | 42,500 | 2,734 |
| 2021-10-27 | 2,716 | 2,725 | 2,665 | 2,698 | 36,600 | 2,698 |
| 2021-10-26 | 2,719 | 2,741 | 2,700 | 2,716 | 25,700 | 2,716 |
| 2021-10-25 | 2,740 | 2,743 | 2,666 | 2,691 | 42,200 | 2,691 |
| 2021-10-22 | 2,736 | 2,800 | 2,736 | 2,761 | 50,700 | 2,761 |
| 2021-10-21 | 2,814 | 2,814 | 2,728 | 2,736 | 35,800 | 2,736 |
| 2021-10-20 | 2,793 | 2,847 | 2,786 | 2,814 | 24,800 | 2,814 |
| 2021-10-19 | 2,788 | 2,833 | 2,788 | 2,799 | 21,500 | 2,799 |
| 2021-10-18 | 2,902 | 2,914 | 2,785 | 2,799 | 43,800 | 2,799 |
| 2021-10-15 | 2,762 | 2,886 | 2,762 | 2,884 | 47,300 | 2,884 |
| 2021-10-14 | 2,704 | 2,793 | 2,696 | 2,762 | 66,400 | 2,762 |
| 2021-10-13 | 2,770 | 2,774 | 2,711 | 2,722 | 51,200 | 2,722 |
| 2021-10-12 | 2,866 | 2,876 | 2,758 | 2,790 | 41,300 | 2,790 |
| 2021-10-11 | 2,850 | 2,868 | 2,766 | 2,829 | 75,600 | 2,829 |
| 2021-10-08 | 2,847 | 2,878 | 2,830 | 2,855 | 53,700 | 2,855 |
| 2021-10-07 | 2,830 | 2,882 | 2,830 | 2,846 | 55,800 | 2,846 |
| 2021-10-06 | 2,881 | 2,948 | 2,815 | 2,833 | 74,800 | 2,833 |
| 2021-10-05 | 2,921 | 2,921 | 2,845 | 2,881 | 63,400 | 2,881 |
| 2021-10-04 | 3,105 | 3,105 | 2,931 | 2,939 | 76,700 | 2,939 |
| 2021-10-01 | 3,105 | 3,130 | 3,060 | 3,120 | 67,000 | 3,120 |
| 2021-09-30 | 3,110 | 3,195 | 3,090 | 3,140 | 34,000 | 3,140 |
| 2021-09-29 | 3,175 | 3,175 | 3,065 | 3,110 | 47,500 | 3,110 |
| 2021-09-28 | 3,285 | 3,285 | 3,190 | 3,200 | 19,700 | 3,200 |
| 2021-09-27 | 3,270 | 3,325 | 3,230 | 3,230 | 29,900 | 3,230 |
| 2021-09-24 | 3,165 | 3,295 | 3,165 | 3,270 | 51,400 | 3,270 |
| 2021-09-22 | 3,135 | 3,170 | 3,085 | 3,120 | 29,000 | 3,120 |
| 2021-09-21 | 3,155 | 3,185 | 3,135 | 3,155 | 24,400 | 3,155 |
| 2021-09-17 | 3,265 | 3,310 | 3,170 | 3,215 | 74,400 | 3,215 |
| 2021-09-16 | 3,400 | 3,400 | 3,195 | 3,265 | 90,500 | 3,265 |
| 2021-09-15 | 3,540 | 3,540 | 3,360 | 3,390 | 84,500 | 3,390 |
| 2021-09-14 | 3,520 | 3,520 | 3,420 | 3,470 | 40,600 | 3,470 |
| 2021-09-13 | 3,480 | 3,560 | 3,460 | 3,525 | 34,200 | 3,525 |
| 2021-09-10 | 3,490 | 3,520 | 3,455 | 3,495 | 24,300 | 3,495 |
| 2021-09-09 | 3,605 | 3,625 | 3,490 | 3,490 | 30,100 | 3,490 |
| 2021-09-08 | 3,615 | 3,645 | 3,590 | 3,605 | 18,600 | 3,605 |
| 2021-09-07 | 3,665 | 3,695 | 3,590 | 3,615 | 26,000 | 3,615 |
| 2021-09-06 | 3,660 | 3,685 | 3,625 | 3,685 | 17,800 | 3,685 |
| 2021-09-03 | 3,680 | 3,680 | 3,610 | 3,630 | 16,600 | 3,630 |
| 2021-09-02 | 3,710 | 3,720 | 3,620 | 3,635 | 21,100 | 3,635 |
| 2021-09-01 | 3,650 | 3,700 | 3,630 | 3,700 | 16,500 | 3,700 |
| 2021-08-31 | 3,680 | 3,680 | 3,620 | 3,640 | 12,800 | 3,640 |
| 2021-08-30 | 3,655 | 3,680 | 3,620 | 3,680 | 13,400 | 3,680 |
| 2021-08-27 | 3,660 | 3,660 | 3,605 | 3,625 | 14,900 | 3,625 |
| 2021-08-26 | 3,665 | 3,720 | 3,650 | 3,660 | 14,300 | 3,660 |
| 2021-08-25 | 3,650 | 3,720 | 3,630 | 3,665 | 14,100 | 3,665 |
| 2021-08-24 | 3,595 | 3,710 | 3,595 | 3,645 | 15,600 | 3,645 |
| 2021-08-23 | 3,480 | 3,570 | 3,480 | 3,570 | 19,700 | 3,570 |
| 2021-08-20 | 3,600 | 3,600 | 3,410 | 3,480 | 25,400 | 3,480 |
| 2021-08-19 | 3,520 | 3,645 | 3,520 | 3,530 | 16,500 | 3,530 |
| 2021-08-18 | 3,380 | 3,535 | 3,380 | 3,520 | 16,100 | 3,520 |
| 2021-08-17 | 3,435 | 3,460 | 3,370 | 3,380 | 20,600 | 3,380 |
| 2021-08-16 | 3,520 | 3,520 | 3,415 | 3,435 | 35,600 | 3,435 |
| 2021-08-13 | 3,640 | 3,640 | 3,520 | 3,560 | 26,900 | 3,560 |
| 2021-08-12 | 3,680 | 3,700 | 3,590 | 3,655 | 31,000 | 3,655 |
| 2021-08-11 | 3,660 | 3,760 | 3,630 | 3,720 | 36,900 | 3,720 |
| 2021-08-10 | 3,740 | 3,770 | 3,630 | 3,645 | 61,500 | 3,645 |
| 2021-08-06 | 4,095 | 4,145 | 4,065 | 4,085 | 17,400 | 4,085 |
| 2021-08-05 | 4,175 | 4,245 | 4,095 | 4,095 | 16,100 | 4,095 |
| 2021-08-04 | 4,290 | 4,290 | 4,150 | 4,175 | 16,600 | 4,175 |
| 2021-08-03 | 4,300 | 4,360 | 4,225 | 4,230 | 11,100 | 4,230 |
| 2021-08-02 | 4,425 | 4,435 | 4,310 | 4,360 | 8,500 | 4,360 |
| 2021-07-30 | 4,330 | 4,370 | 4,240 | 4,355 | 22,100 | 4,355 |
| 2021-07-29 | 4,310 | 4,380 | 4,255 | 4,380 | 38,200 | 4,380 |
| 2021-07-28 | 4,455 | 4,465 | 4,305 | 4,310 | 22,700 | 4,310 |
| 2021-07-27 | 4,510 | 4,545 | 4,425 | 4,460 | 13,400 | 4,460 |
| 2021-07-26 | 4,590 | 4,620 | 4,505 | 4,505 | 15,500 | 4,505 |
| 2021-07-21 | 4,480 | 4,540 | 4,445 | 4,505 | 14,200 | 4,505 |
| 2021-07-20 | 4,485 | 4,525 | 4,410 | 4,410 | 15,800 | 4,410 |
| 2021-07-19 | 4,570 | 4,570 | 4,430 | 4,520 | 16,000 | 4,520 |
| 2021-07-16 | 4,640 | 4,640 | 4,560 | 4,580 | 9,400 | 4,580 |
| 2021-07-15 | 4,715 | 4,745 | 4,565 | 4,570 | 15,700 | 4,570 |
| 2021-07-14 | 4,650 | 4,755 | 4,640 | 4,715 | 14,700 | 4,715 |
| 2021-07-13 | 4,650 | 4,735 | 4,625 | 4,640 | 11,400 | 4,640 |
| 2021-07-12 | 4,450 | 4,645 | 4,450 | 4,620 | 15,700 | 4,620 |
| 2021-07-09 | 4,410 | 4,460 | 4,330 | 4,450 | 15,800 | 4,450 |
| 2021-07-08 | 4,545 | 4,605 | 4,435 | 4,435 | 15,300 | 4,435 |
| 2021-07-07 | 4,595 | 4,640 | 4,520 | 4,585 | 14,900 | 4,585 |
| 2021-07-06 | 4,665 | 4,665 | 4,520 | 4,535 | 20,600 | 4,535 |
| 2021-07-05 | 4,770 | 4,770 | 4,665 | 4,665 | 19,700 | 4,665 |
| 2021-07-02 | 4,745 | 4,750 | 4,690 | 4,700 | 13,700 | 4,700 |
| 2021-07-01 | 4,885 | 4,885 | 4,740 | 4,740 | 17,600 | 4,740 |
| 2021-06-30 | 4,930 | 4,930 | 4,825 | 4,830 | 22,000 | 4,830 |
| 2021-06-29 | 4,935 | 5,130 | 4,915 | 4,935 | 37,300 | 4,935 |
| 2021-06-28 | 4,930 | 4,965 | 4,890 | 4,945 | 14,200 | 4,945 |
| 2021-06-25 | 4,870 | 4,960 | 4,840 | 4,960 | 12,600 | 4,960 |
| 2021-06-24 | 4,870 | 4,960 | 4,845 | 4,870 | 17,600 | 4,870 |
| 2021-06-23 | 4,885 | 4,940 | 4,835 | 4,870 | 24,200 | 4,870 |
| 2021-06-22 | 4,870 | 4,920 | 4,815 | 4,835 | 14,600 | 4,835 |
| 2021-06-21 | 4,860 | 4,890 | 4,735 | 4,820 | 30,000 | 4,820 |
| 2021-06-18 | 4,905 | 5,020 | 4,820 | 4,865 | 26,800 | 4,865 |
| 2021-06-17 | 4,950 | 4,985 | 4,825 | 4,850 | 38,500 | 4,850 |
| 2021-06-16 | 5,070 | 5,070 | 4,965 | 4,985 | 21,300 | 4,985 |
| 2021-06-15 | 5,190 | 5,190 | 5,020 | 5,070 | 20,900 | 5,070 |
| 2021-06-14 | 5,000 | 5,120 | 4,950 | 5,090 | 21,900 | 5,090 |
| 2021-06-11 | 4,940 | 5,060 | 4,940 | 4,955 | 18,300 | 4,955 |
| 2021-06-10 | 4,985 | 4,985 | 4,890 | 4,945 | 19,100 | 4,945 |
| 2021-06-09 | 4,950 | 5,060 | 4,900 | 5,020 | 20,400 | 5,020 |
| 2021-06-08 | 4,900 | 5,000 | 4,900 | 4,935 | 21,000 | 4,935 |
| 2021-06-07 | 4,730 | 4,890 | 4,655 | 4,875 | 60,400 | 4,875 |
| 2021-06-04 | 4,795 | 4,990 | 4,690 | 4,710 | 75,500 | 4,710 |
| 2021-06-03 | 4,900 | 4,950 | 4,680 | 4,820 | 83,700 | 4,820 |
| 2021-06-02 | 5,100 | 5,120 | 4,895 | 4,895 | 59,100 | 4,895 |
| 2021-06-01 | 5,290 | 5,290 | 4,940 | 5,070 | 85,100 | 5,070 |
| 2021-05-31 | 5,350 | 5,400 | 5,290 | 5,290 | 13,800 | 5,290 |
| 2021-05-28 | 5,440 | 5,450 | 5,350 | 5,370 | 14,900 | 5,370 |
| 2021-05-27 | 5,450 | 5,480 | 5,380 | 5,390 | 22,600 | 5,390 |
| 2021-05-26 | 5,570 | 5,570 | 5,440 | 5,450 | 11,500 | 5,450 |
| 2021-05-25 | 5,520 | 5,530 | 5,400 | 5,500 | 17,200 | 5,500 |
| 2021-05-24 | 5,640 | 5,650 | 5,380 | 5,420 | 33,100 | 5,420 |
| 2021-05-21 | 5,410 | 5,750 | 5,410 | 5,580 | 45,600 | 5,580 |
| 2021-05-20 | 5,510 | 5,600 | 5,370 | 5,370 | 20,300 | 5,370 |
| 2021-05-19 | 5,330 | 5,530 | 5,250 | 5,470 | 34,000 | 5,470 |
| 2021-05-18 | 5,250 | 5,400 | 5,210 | 5,280 | 40,200 | 5,280 |
| 2021-05-17 | 5,600 | 5,660 | 5,160 | 5,200 | 46,200 | 5,200 |
| 2021-05-14 | 5,800 | 5,950 | 5,540 | 5,570 | 71,500 | 5,570 |
| 2021-05-13 | 5,930 | 6,010 | 5,660 | 5,800 | 65,300 | 5,800 |
| 2021-05-12 | 5,850 | 6,020 | 5,790 | 5,930 | 41,900 | 5,930 |
| 2021-05-11 | 5,950 | 6,090 | 5,800 | 5,820 | 38,700 | 5,820 |
| 2021-05-10 | 6,180 | 6,250 | 5,920 | 5,930 | 60,100 | 5,930 |
| 2021-05-07 | 5,910 | 6,190 | 5,890 | 6,080 | 88,900 | 6,080 |
| 2021-05-06 | 6,140 | 6,140 | 5,960 | 6,060 | 36,900 | 6,060 |
| 2021-04-30 | 6,180 | 6,280 | 6,100 | 6,170 | 29,800 | 6,170 |
| 2021-04-28 | 6,340 | 6,370 | 6,160 | 6,250 | 79,400 | 6,250 |
| 2021-04-27 | 6,440 | 6,550 | 6,340 | 6,360 | 26,900 | 6,360 |
| 2021-04-26 | 6,450 | 6,560 | 6,330 | 6,410 | 24,000 | 6,410 |
| 2021-04-23 | 6,540 | 6,570 | 6,330 | 6,360 | 42,000 | 6,360 |
| 2021-04-22 | 6,700 | 6,780 | 6,520 | 6,560 | 24,000 | 6,560 |
| 2021-04-21 | 6,710 | 6,830 | 6,570 | 6,600 | 36,400 | 6,600 |
| 2021-04-20 | 6,810 | 6,890 | 6,740 | 6,860 | 25,900 | 6,860 |
| 2021-04-19 | 6,980 | 7,040 | 6,860 | 6,880 | 31,100 | 6,880 |
| 2021-04-16 | 6,970 | 7,170 | 6,970 | 7,060 | 27,300 | 7,060 |
| 2021-04-15 | 7,020 | 7,140 | 6,840 | 7,020 | 36,300 | 7,020 |
| 2021-04-14 | 7,100 | 7,220 | 6,900 | 7,080 | 49,400 | 7,080 |
| 2021-04-13 | 7,390 | 7,410 | 7,230 | 7,360 | 41,300 | 7,360 |
| 2021-04-12 | 7,600 | 7,600 | 7,160 | 7,400 | 42,500 | 7,400 |
| 2021-04-09 | 7,550 | 7,560 | 7,400 | 7,500 | 20,900 | 7,500 |
| 2021-04-08 | 7,490 | 7,530 | 7,350 | 7,470 | 25,000 | 7,470 |
| 2021-04-07 | 7,600 | 7,780 | 7,480 | 7,590 | 17,100 | 7,590 |
| 2021-04-06 | 7,800 | 7,800 | 7,410 | 7,480 | 24,100 | 7,480 |
| 2021-04-05 | 7,790 | 7,800 | 7,580 | 7,710 | 18,700 | 7,710 |
| 2021-04-02 | 7,880 | 8,160 | 7,780 | 7,790 | 37,400 | 7,790 |
| 2021-04-01 | 8,010 | 8,090 | 7,810 | 7,840 | 34,100 | 7,840 |
| 2021-03-31 | 7,730 | 8,110 | 7,700 | 7,930 | 37,400 | 7,930 |
| 2021-03-30 | 7,660 | 7,960 | 7,660 | 7,790 | 14,400 | 7,790 |
| 2021-03-29 | 8,000 | 8,240 | 7,840 | 7,960 | 34,400 | 7,960 |
| 2021-03-26 | 7,650 | 8,050 | 7,600 | 7,970 | 23,700 | 7,970 |
| 2021-03-25 | 8,000 | 8,020 | 7,560 | 7,740 | 31,400 | 7,740 |
| 2021-03-24 | 7,990 | 8,230 | 7,900 | 7,950 | 39,500 | 7,950 |
| 2021-03-23 | 8,030 | 8,300 | 7,900 | 7,920 | 35,700 | 7,920 |
| 2021-03-22 | 8,480 | 8,480 | 7,970 | 8,080 | 58,000 | 8,080 |
| 2021-03-19 | 8,210 | 8,610 | 8,120 | 8,610 | 67,000 | 8,610 |
| 2021-03-18 | 7,910 | 8,750 | 7,910 | 8,470 | 98,800 | 8,470 |
| 2021-03-17 | 7,880 | 8,370 | 7,500 | 7,900 | 107,400 | 7,900 |
| 2021-03-16 | 6,930 | 7,930 | 6,930 | 7,870 | 151,600 | 7,870 |
| 2021-03-15 | 6,580 | 7,080 | 6,580 | 6,930 | 90,000 | 6,930 |
| 2021-03-12 | 6,350 | 6,640 | 6,190 | 6,580 | 92,700 | 6,580 |
| 2021-03-11 | 6,080 | 6,210 | 6,020 | 6,180 | 25,200 | 6,180 |
| 2021-03-10 | 6,230 | 6,310 | 5,980 | 6,080 | 43,900 | 6,080 |
| 2021-03-09 | 5,930 | 6,230 | 5,890 | 6,220 | 48,600 | 6,220 |
| 2021-03-08 | 6,030 | 6,080 | 5,890 | 5,940 | 22,700 | 5,940 |
| 2021-03-05 | 5,900 | 5,930 | 5,700 | 5,930 | 32,100 | 5,930 |
| 2021-03-04 | 5,820 | 5,970 | 5,760 | 5,940 | 34,600 | 5,940 |
| 2021-03-03 | 6,040 | 6,040 | 5,790 | 5,850 | 50,500 | 5,850 |
| 2021-03-02 | 6,040 | 6,330 | 5,980 | 6,010 | 71,200 | 6,010 |
| 2021-03-01 | 6,040 | 6,160 | 5,820 | 5,970 | 76,800 | 5,970 |
| 2021-02-26 | 6,250 | 6,380 | 5,870 | 6,030 | 221,500 | 6,030 |
| 2021-02-25 | 6,600 | 6,950 | 6,500 | 6,650 | 93,400 | 6,650 |
| 2021-02-24 | 6,940 | 6,940 | 6,450 | 6,450 | 76,900 | 6,450 |
| 2021-02-22 | 6,470 | 7,330 | 6,430 | 7,090 | 223,700 | 7,090 |
| 2021-02-19 | 6,290 | 6,470 | 6,280 | 6,420 | 61,900 | 6,420 |
| 2021-02-18 | 6,300 | 6,420 | 6,240 | 6,300 | 43,500 | 6,300 |
| 2021-02-17 | 6,210 | 6,280 | 6,040 | 6,230 | 40,000 | 6,230 |
| 2021-02-16 | 6,220 | 6,360 | 6,180 | 6,220 | 44,800 | 6,220 |
| 2021-02-15 | 6,100 | 6,320 | 6,020 | 6,220 | 77,300 | 6,220 |
| 2021-02-12 | 6,080 | 6,160 | 5,960 | 6,100 | 64,600 | 6,100 |
| 2021-02-10 | 6,050 | 6,110 | 5,950 | 6,080 | 70,300 | 6,080 |
| 2021-02-09 | 5,860 | 6,050 | 5,800 | 6,010 | 102,500 | 6,010 |
| 2021-02-08 | 5,650 | 5,830 | 5,590 | 5,780 | 117,600 | 5,780 |
| 2021-02-05 | 5,810 | 5,820 | 5,590 | 5,680 | 176,000 | 5,680 |
| 2021-02-04 | 6,000 | 6,040 | 5,610 | 5,740 | 348,700 | 5,740 |
| 2021-02-03 | 6,330 | 6,550 | 6,290 | 6,500 | 162,300 | 6,500 |
| 2021-02-02 | 5,860 | 6,170 | 5,850 | 6,170 | 55,200 | 6,170 |
| 2021-02-01 | 5,750 | 5,960 | 5,670 | 5,850 | 36,800 | 5,850 |
| 2021-01-29 | 6,060 | 6,150 | 5,790 | 5,810 | 65,500 | 5,810 |
| 2021-01-28 | 6,030 | 6,230 | 5,920 | 6,030 | 180,500 | 6,030 |
| 2021-01-27 | 6,260 | 6,520 | 6,190 | 6,200 | 70,800 | 6,200 |
| 2021-01-26 | 6,250 | 6,290 | 6,130 | 6,180 | 30,300 | 6,180 |
| 2021-01-25 | 6,140 | 6,310 | 6,140 | 6,260 | 39,400 | 6,260 |
| 2021-01-22 | 6,240 | 6,240 | 6,110 | 6,240 | 28,000 | 6,240 |
| 2021-01-21 | 6,110 | 6,260 | 6,020 | 6,240 | 43,300 | 6,240 |
| 2021-01-20 | 6,180 | 6,300 | 6,030 | 6,060 | 43,900 | 6,060 |
| 2021-01-19 | 6,450 | 6,450 | 6,150 | 6,180 | 47,000 | 6,180 |
| 2021-01-18 | 6,150 | 6,420 | 6,080 | 6,410 | 103,400 | 6,410 |
| 2021-01-15 | 6,000 | 6,130 | 5,980 | 6,060 | 35,200 | 6,060 |
| 2021-01-14 | 5,960 | 6,090 | 5,910 | 6,050 | 41,700 | 6,050 |
| 2021-01-13 | 6,060 | 6,280 | 6,050 | 6,050 | 54,200 | 6,050 |
| 2021-01-12 | 6,080 | 6,120 | 5,910 | 6,010 | 42,700 | 6,010 |
| 2021-01-08 | 5,840 | 6,080 | 5,830 | 6,060 | 77,600 | 6,060 |
| 2021-01-07 | 5,950 | 6,000 | 5,680 | 5,760 | 97,500 | 5,760 |
| 2021-01-06 | 6,140 | 6,230 | 6,000 | 6,000 | 50,600 | 6,000 |
| 2021-01-05 | 6,090 | 6,140 | 5,870 | 6,090 | 46,700 | 6,090 |
| 2021-01-04 | 5,800 | 6,150 | 5,800 | 6,100 | 88,800 | 6,100 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2015-04-27]1株→2株
