3678 (株)メディアドゥ 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 | 4,135 | 4,150 | 4,080 | 4,100 | 19,900 | 4,100 |
| 2021-12-29 | 4,065 | 4,180 | 4,050 | 4,135 | 26,000 | 4,135 |
| 2021-12-28 | 4,075 | 4,140 | 4,045 | 4,125 | 49,000 | 4,125 |
| 2021-12-27 | 4,210 | 4,210 | 4,055 | 4,075 | 48,600 | 4,075 |
| 2021-12-24 | 4,220 | 4,255 | 4,150 | 4,210 | 33,300 | 4,210 |
| 2021-12-23 | 4,260 | 4,305 | 4,165 | 4,190 | 48,100 | 4,190 |
| 2021-12-22 | 4,200 | 4,270 | 4,145 | 4,255 | 51,700 | 4,255 |
| 2021-12-21 | 4,150 | 4,210 | 4,040 | 4,160 | 60,500 | 4,160 |
| 2021-12-20 | 4,075 | 4,195 | 4,050 | 4,100 | 62,400 | 4,100 |
| 2021-12-17 | 4,325 | 4,355 | 4,070 | 4,130 | 118,000 | 4,130 |
| 2021-12-16 | 4,540 | 4,565 | 4,400 | 4,405 | 38,000 | 4,405 |
| 2021-12-15 | 4,405 | 4,585 | 4,400 | 4,470 | 34,100 | 4,470 |
| 2021-12-14 | 4,640 | 4,640 | 4,420 | 4,465 | 55,500 | 4,465 |
| 2021-12-13 | 4,670 | 4,700 | 4,575 | 4,605 | 23,600 | 4,605 |
| 2021-12-10 | 4,820 | 4,820 | 4,600 | 4,600 | 42,100 | 4,600 |
| 2021-12-09 | 4,775 | 4,890 | 4,730 | 4,855 | 43,200 | 4,855 |
| 2021-12-08 | 4,780 | 4,845 | 4,715 | 4,775 | 62,100 | 4,775 |
| 2021-12-07 | 4,575 | 4,705 | 4,565 | 4,680 | 36,200 | 4,680 |
| 2021-12-06 | 4,605 | 4,605 | 4,495 | 4,520 | 34,300 | 4,520 |
| 2021-12-03 | 4,565 | 4,660 | 4,495 | 4,620 | 50,700 | 4,620 |
| 2021-12-02 | 4,505 | 4,630 | 4,450 | 4,540 | 70,800 | 4,540 |
| 2021-12-01 | 4,655 | 4,685 | 4,430 | 4,610 | 82,200 | 4,610 |
| 2021-11-30 | 4,720 | 4,800 | 4,545 | 4,575 | 80,500 | 4,575 |
| 2021-11-29 | 4,570 | 4,800 | 4,530 | 4,655 | 74,900 | 4,655 |
| 2021-11-26 | 4,925 | 4,925 | 4,635 | 4,640 | 78,900 | 4,640 |
| 2021-11-25 | 5,100 | 5,130 | 4,895 | 4,925 | 57,500 | 4,925 |
| 2021-11-24 | 5,070 | 5,140 | 4,970 | 4,995 | 86,500 | 4,995 |
| 2021-11-22 | 4,820 | 5,150 | 4,795 | 5,110 | 100,300 | 5,110 |
| 2021-11-19 | 4,655 | 4,855 | 4,655 | 4,810 | 59,700 | 4,810 |
| 2021-11-18 | 4,860 | 4,890 | 4,635 | 4,640 | 48,000 | 4,640 |
| 2021-11-17 | 4,790 | 4,930 | 4,790 | 4,790 | 62,100 | 4,790 |
| 2021-11-16 | 4,675 | 4,780 | 4,665 | 4,765 | 43,900 | 4,765 |
| 2021-11-15 | 4,800 | 4,845 | 4,665 | 4,715 | 65,500 | 4,715 |
| 2021-11-12 | 4,895 | 4,920 | 4,795 | 4,815 | 73,800 | 4,815 |
| 2021-11-11 | 4,815 | 4,945 | 4,780 | 4,860 | 35,700 | 4,860 |
| 2021-11-10 | 4,835 | 4,925 | 4,730 | 4,910 | 53,700 | 4,910 |
| 2021-11-09 | 4,980 | 5,030 | 4,820 | 4,830 | 80,100 | 4,830 |
| 2021-11-08 | 4,950 | 5,080 | 4,855 | 5,070 | 147,700 | 5,070 |
| 2021-11-05 | 4,680 | 5,060 | 4,640 | 5,050 | 342,300 | 5,050 |
| 2021-11-04 | 4,360 | 4,520 | 4,360 | 4,515 | 77,400 | 4,515 |
| 2021-11-02 | 4,285 | 4,370 | 4,285 | 4,355 | 38,600 | 4,355 |
| 2021-11-01 | 4,260 | 4,330 | 4,210 | 4,280 | 62,500 | 4,280 |
| 2021-10-29 | 4,200 | 4,265 | 4,165 | 4,260 | 63,300 | 4,260 |
| 2021-10-28 | 4,275 | 4,295 | 4,210 | 4,260 | 113,100 | 4,260 |
| 2021-10-27 | 4,245 | 4,275 | 4,190 | 4,225 | 47,300 | 4,225 |
| 2021-10-26 | 4,280 | 4,335 | 4,250 | 4,300 | 64,200 | 4,300 |
| 2021-10-25 | 4,160 | 4,245 | 4,135 | 4,230 | 78,400 | 4,230 |
| 2021-10-22 | 4,090 | 4,250 | 4,060 | 4,155 | 125,400 | 4,155 |
| 2021-10-21 | 4,160 | 4,195 | 4,040 | 4,040 | 151,600 | 4,040 |
| 2021-10-20 | 4,315 | 4,330 | 4,200 | 4,200 | 72,300 | 4,200 |
| 2021-10-19 | 4,200 | 4,385 | 4,200 | 4,375 | 138,700 | 4,375 |
| 2021-10-18 | 4,225 | 4,325 | 4,090 | 4,140 | 103,700 | 4,140 |
| 2021-10-15 | 4,070 | 4,190 | 3,860 | 4,190 | 179,800 | 4,190 |
| 2021-10-14 | 4,150 | 4,255 | 3,960 | 3,960 | 323,500 | 3,960 |
| 2021-10-13 | 4,310 | 4,420 | 4,300 | 4,315 | 114,900 | 4,315 |
| 2021-10-12 | 4,430 | 4,445 | 4,315 | 4,330 | 116,800 | 4,330 |
| 2021-10-11 | 4,365 | 4,445 | 4,270 | 4,405 | 68,600 | 4,405 |
| 2021-10-08 | 4,445 | 4,460 | 4,305 | 4,330 | 111,500 | 4,330 |
| 2021-10-07 | 4,360 | 4,510 | 4,330 | 4,435 | 55,900 | 4,435 |
| 2021-10-06 | 4,310 | 4,490 | 4,270 | 4,370 | 128,600 | 4,370 |
| 2021-10-05 | 4,440 | 4,485 | 4,270 | 4,305 | 99,100 | 4,305 |
| 2021-10-04 | 4,705 | 4,750 | 4,530 | 4,560 | 92,800 | 4,560 |
| 2021-10-01 | 4,765 | 4,770 | 4,595 | 4,750 | 143,300 | 4,750 |
| 2021-09-30 | 4,900 | 4,940 | 4,845 | 4,930 | 43,800 | 4,930 |
| 2021-09-29 | 4,890 | 4,930 | 4,815 | 4,885 | 69,500 | 4,885 |
| 2021-09-28 | 5,150 | 5,230 | 5,020 | 5,060 | 47,100 | 5,060 |
| 2021-09-27 | 4,970 | 5,200 | 4,970 | 5,200 | 71,800 | 5,200 |
| 2021-09-24 | 4,885 | 4,940 | 4,865 | 4,920 | 66,000 | 4,920 |
| 2021-09-22 | 4,900 | 5,020 | 4,865 | 4,870 | 77,600 | 4,870 |
| 2021-09-21 | 4,805 | 5,070 | 4,795 | 5,000 | 152,700 | 5,000 |
| 2021-09-17 | 5,220 | 5,260 | 4,945 | 4,995 | 193,000 | 4,995 |
| 2021-09-16 | 5,370 | 5,380 | 5,110 | 5,210 | 102,100 | 5,210 |
| 2021-09-15 | 5,490 | 5,520 | 5,290 | 5,430 | 78,700 | 5,430 |
| 2021-09-14 | 5,590 | 5,690 | 5,510 | 5,620 | 56,500 | 5,620 |
| 2021-09-13 | 5,640 | 5,680 | 5,430 | 5,580 | 99,400 | 5,580 |
| 2021-09-10 | 5,510 | 5,650 | 5,510 | 5,640 | 61,700 | 5,640 |
| 2021-09-09 | 5,450 | 5,480 | 5,270 | 5,470 | 68,400 | 5,470 |
| 2021-09-08 | 5,350 | 5,490 | 5,330 | 5,450 | 82,300 | 5,450 |
| 2021-09-07 | 5,230 | 5,350 | 5,180 | 5,310 | 69,000 | 5,310 |
| 2021-09-06 | 5,170 | 5,170 | 4,980 | 5,130 | 89,800 | 5,130 |
| 2021-09-03 | 5,260 | 5,300 | 5,140 | 5,160 | 65,600 | 5,160 |
| 2021-09-02 | 5,170 | 5,270 | 5,130 | 5,210 | 43,500 | 5,210 |
| 2021-09-01 | 5,370 | 5,380 | 5,080 | 5,170 | 98,000 | 5,170 |
| 2021-08-31 | 5,210 | 5,340 | 5,190 | 5,340 | 58,200 | 5,340 |
| 2021-08-30 | 5,130 | 5,190 | 5,090 | 5,150 | 57,300 | 5,150 |
| 2021-08-27 | 5,040 | 5,120 | 4,990 | 5,070 | 47,000 | 5,070 |
| 2021-08-26 | 4,990 | 5,100 | 4,990 | 5,100 | 57,000 | 5,100 |
| 2021-08-25 | 4,945 | 5,020 | 4,900 | 4,990 | 53,400 | 4,990 |
| 2021-08-24 | 4,940 | 5,020 | 4,940 | 4,960 | 69,300 | 4,960 |
| 2021-08-23 | 4,775 | 4,945 | 4,750 | 4,880 | 48,600 | 4,880 |
| 2021-08-20 | 4,725 | 4,815 | 4,705 | 4,705 | 50,300 | 4,705 |
| 2021-08-19 | 4,815 | 4,900 | 4,700 | 4,700 | 71,700 | 4,700 |
| 2021-08-18 | 4,615 | 4,920 | 4,615 | 4,890 | 134,800 | 4,890 |
| 2021-08-17 | 4,675 | 4,685 | 4,515 | 4,595 | 56,400 | 4,595 |
| 2021-08-16 | 4,700 | 4,745 | 4,580 | 4,605 | 80,600 | 4,605 |
| 2021-08-13 | 4,610 | 4,740 | 4,610 | 4,735 | 78,800 | 4,735 |
| 2021-08-12 | 4,560 | 4,615 | 4,530 | 4,595 | 47,100 | 4,595 |
| 2021-08-11 | 4,570 | 4,590 | 4,510 | 4,555 | 54,400 | 4,555 |
| 2021-08-10 | 4,485 | 4,540 | 4,360 | 4,525 | 91,100 | 4,525 |
| 2021-08-06 | 4,590 | 4,680 | 4,505 | 4,510 | 50,200 | 4,510 |
| 2021-08-05 | 4,560 | 4,645 | 4,550 | 4,615 | 58,100 | 4,615 |
| 2021-08-04 | 4,580 | 4,660 | 4,535 | 4,560 | 59,700 | 4,560 |
| 2021-08-03 | 4,520 | 4,645 | 4,480 | 4,575 | 87,100 | 4,575 |
| 2021-08-02 | 4,530 | 4,530 | 4,305 | 4,485 | 127,300 | 4,485 |
| 2021-07-30 | 4,530 | 4,610 | 4,490 | 4,505 | 71,000 | 4,505 |
| 2021-07-29 | 4,575 | 4,600 | 4,480 | 4,600 | 104,700 | 4,600 |
| 2021-07-28 | 4,660 | 4,710 | 4,435 | 4,465 | 126,100 | 4,465 |
| 2021-07-27 | 4,645 | 4,720 | 4,600 | 4,695 | 115,300 | 4,695 |
| 2021-07-26 | 4,620 | 4,705 | 4,600 | 4,670 | 161,100 | 4,670 |
| 2021-07-21 | 4,505 | 4,645 | 4,460 | 4,590 | 285,500 | 4,590 |
| 2021-07-20 | 4,170 | 4,475 | 4,125 | 4,450 | 213,000 | 4,450 |
| 2021-07-19 | 4,205 | 4,290 | 4,075 | 4,210 | 233,900 | 4,210 |
| 2021-07-16 | 4,280 | 4,400 | 4,105 | 4,245 | 329,900 | 4,245 |
| 2021-07-15 | 4,940 | 4,965 | 4,380 | 4,410 | 562,700 | 4,410 |
| 2021-07-14 | 4,610 | 4,680 | 4,515 | 4,660 | 173,000 | 4,660 |
| 2021-07-13 | 4,750 | 4,750 | 4,595 | 4,630 | 106,000 | 4,630 |
| 2021-07-12 | 4,750 | 4,795 | 4,720 | 4,730 | 89,400 | 4,730 |
| 2021-07-09 | 4,555 | 4,675 | 4,535 | 4,660 | 121,600 | 4,660 |
| 2021-07-08 | 4,670 | 4,670 | 4,535 | 4,580 | 107,200 | 4,580 |
| 2021-07-07 | 4,650 | 4,755 | 4,625 | 4,655 | 100,600 | 4,655 |
| 2021-07-06 | 4,640 | 4,675 | 4,585 | 4,635 | 79,600 | 4,635 |
| 2021-07-05 | 4,530 | 4,615 | 4,525 | 4,530 | 60,000 | 4,530 |
| 2021-07-02 | 4,500 | 4,570 | 4,490 | 4,540 | 57,400 | 4,540 |
| 2021-07-01 | 4,560 | 4,560 | 4,435 | 4,450 | 72,400 | 4,450 |
| 2021-06-30 | 4,605 | 4,675 | 4,540 | 4,555 | 71,500 | 4,555 |
| 2021-06-29 | 4,560 | 4,685 | 4,520 | 4,565 | 243,400 | 4,565 |
| 2021-06-28 | 4,565 | 4,590 | 4,505 | 4,520 | 58,800 | 4,520 |
| 2021-06-25 | 4,580 | 4,630 | 4,530 | 4,545 | 106,800 | 4,545 |
| 2021-06-24 | 4,570 | 4,615 | 4,530 | 4,580 | 253,800 | 4,580 |
| 2021-06-23 | 4,620 | 4,670 | 4,585 | 4,585 | 76,500 | 4,585 |
| 2021-06-22 | 4,600 | 4,670 | 4,560 | 4,570 | 53,300 | 4,570 |
| 2021-06-21 | 4,540 | 4,590 | 4,515 | 4,540 | 96,200 | 4,540 |
| 2021-06-18 | 4,800 | 4,800 | 4,590 | 4,610 | 119,400 | 4,610 |
| 2021-06-17 | 4,750 | 4,750 | 4,650 | 4,660 | 80,900 | 4,660 |
| 2021-06-16 | 4,795 | 4,795 | 4,715 | 4,755 | 45,200 | 4,755 |
| 2021-06-15 | 4,795 | 4,855 | 4,770 | 4,795 | 56,100 | 4,795 |
| 2021-06-14 | 4,820 | 4,865 | 4,755 | 4,785 | 86,900 | 4,785 |
| 2021-06-11 | 4,955 | 4,990 | 4,770 | 4,775 | 97,700 | 4,775 |
| 2021-06-10 | 4,880 | 4,995 | 4,865 | 4,955 | 146,600 | 4,955 |
| 2021-06-09 | 4,785 | 4,870 | 4,725 | 4,855 | 129,500 | 4,855 |
| 2021-06-08 | 4,760 | 4,835 | 4,730 | 4,790 | 118,200 | 4,790 |
| 2021-06-07 | 4,595 | 4,740 | 4,510 | 4,690 | 251,700 | 4,690 |
| 2021-06-04 | 4,675 | 4,730 | 4,545 | 4,550 | 269,200 | 4,550 |
| 2021-06-03 | 4,785 | 4,845 | 4,685 | 4,745 | 438,000 | 4,745 |
| 2021-06-02 | 5,100 | 5,140 | 4,770 | 4,925 | 559,600 | 4,925 |
| 2021-06-01 | 5,590 | 5,600 | 5,390 | 5,460 | 70,100 | 5,460 |
| 2021-05-31 | 5,490 | 5,660 | 5,480 | 5,590 | 63,000 | 5,590 |
| 2021-05-28 | 5,590 | 5,620 | 5,500 | 5,520 | 70,400 | 5,520 |
| 2021-05-27 | 5,600 | 5,650 | 5,520 | 5,570 | 99,300 | 5,570 |
| 2021-05-26 | 5,400 | 5,620 | 5,400 | 5,620 | 83,700 | 5,620 |
| 2021-05-25 | 5,370 | 5,450 | 5,310 | 5,410 | 88,900 | 5,410 |
| 2021-05-24 | 5,300 | 5,340 | 5,210 | 5,290 | 80,200 | 5,290 |
| 2021-05-21 | 5,180 | 5,330 | 5,150 | 5,320 | 76,900 | 5,320 |
| 2021-05-20 | 5,240 | 5,270 | 5,170 | 5,210 | 57,900 | 5,210 |
| 2021-05-19 | 5,130 | 5,210 | 5,040 | 5,160 | 67,400 | 5,160 |
| 2021-05-18 | 5,090 | 5,160 | 4,985 | 5,130 | 73,000 | 5,130 |
| 2021-05-17 | 5,130 | 5,140 | 4,980 | 4,995 | 76,600 | 4,995 |
| 2021-05-14 | 5,160 | 5,210 | 5,030 | 5,140 | 55,800 | 5,140 |
| 2021-05-13 | 5,020 | 5,230 | 4,930 | 5,070 | 117,500 | 5,070 |
| 2021-05-12 | 5,190 | 5,310 | 4,995 | 5,070 | 120,100 | 5,070 |
| 2021-05-11 | 5,240 | 5,270 | 5,070 | 5,090 | 111,100 | 5,090 |
| 2021-05-10 | 5,500 | 5,520 | 5,250 | 5,270 | 162,300 | 5,270 |
| 2021-05-07 | 5,600 | 5,710 | 5,580 | 5,610 | 84,600 | 5,610 |
| 2021-05-06 | 5,820 | 5,830 | 5,600 | 5,600 | 107,500 | 5,600 |
| 2021-04-30 | 5,890 | 5,920 | 5,700 | 5,730 | 98,000 | 5,730 |
| 2021-04-28 | 5,990 | 6,080 | 5,850 | 5,960 | 105,300 | 5,960 |
| 2021-04-27 | 6,100 | 6,160 | 5,900 | 5,950 | 119,000 | 5,950 |
| 2021-04-26 | 6,160 | 6,180 | 6,060 | 6,060 | 102,500 | 6,060 |
| 2021-04-23 | 6,080 | 6,210 | 6,030 | 6,060 | 125,400 | 6,060 |
| 2021-04-22 | 6,030 | 6,130 | 5,990 | 6,120 | 193,300 | 6,120 |
| 2021-04-21 | 5,810 | 5,970 | 5,710 | 5,930 | 175,900 | 5,930 |
| 2021-04-20 | 5,650 | 5,830 | 5,600 | 5,810 | 116,800 | 5,810 |
| 2021-04-19 | 5,730 | 5,770 | 5,610 | 5,750 | 116,200 | 5,750 |
| 2021-04-16 | 5,820 | 5,890 | 5,650 | 5,760 | 155,800 | 5,760 |
| 2021-04-15 | 6,070 | 6,130 | 5,750 | 5,790 | 218,300 | 5,790 |
| 2021-04-14 | 6,120 | 6,290 | 5,950 | 6,040 | 398,000 | 6,040 |
| 2021-04-13 | 6,740 | 6,840 | 6,600 | 6,620 | 95,600 | 6,620 |
| 2021-04-12 | 7,050 | 7,060 | 6,570 | 6,600 | 118,100 | 6,600 |
| 2021-04-09 | 6,980 | 7,040 | 6,900 | 7,030 | 93,900 | 7,030 |
| 2021-04-08 | 6,930 | 6,930 | 6,820 | 6,910 | 62,400 | 6,910 |
| 2021-04-07 | 6,780 | 6,990 | 6,770 | 6,880 | 88,400 | 6,880 |
| 2021-04-06 | 6,800 | 6,900 | 6,700 | 6,830 | 73,700 | 6,830 |
| 2021-04-05 | 6,850 | 6,880 | 6,690 | 6,840 | 67,200 | 6,840 |
| 2021-04-02 | 6,840 | 6,920 | 6,800 | 6,840 | 89,100 | 6,840 |
| 2021-04-01 | 6,620 | 6,780 | 6,590 | 6,770 | 94,100 | 6,770 |
| 2021-03-31 | 6,490 | 6,600 | 6,420 | 6,570 | 60,200 | 6,570 |
| 2021-03-30 | 6,520 | 6,620 | 6,420 | 6,540 | 93,000 | 6,540 |
| 2021-03-29 | 6,690 | 6,740 | 6,400 | 6,460 | 131,400 | 6,460 |
| 2021-03-26 | 6,260 | 6,560 | 6,230 | 6,540 | 138,200 | 6,540 |
| 2021-03-25 | 6,060 | 6,180 | 5,970 | 6,140 | 65,200 | 6,140 |
| 2021-03-24 | 6,060 | 6,140 | 5,940 | 6,000 | 68,000 | 6,000 |
| 2021-03-23 | 6,200 | 6,380 | 6,140 | 6,140 | 53,100 | 6,140 |
| 2021-03-22 | 6,330 | 6,330 | 6,190 | 6,190 | 51,900 | 6,190 |
| 2021-03-19 | 6,160 | 6,250 | 6,130 | 6,240 | 59,100 | 6,240 |
| 2021-03-18 | 6,250 | 6,350 | 6,180 | 6,260 | 69,800 | 6,260 |
| 2021-03-17 | 6,080 | 6,260 | 6,060 | 6,160 | 100,200 | 6,160 |
| 2021-03-16 | 6,100 | 6,180 | 6,040 | 6,160 | 67,400 | 6,160 |
| 2021-03-15 | 6,120 | 6,170 | 5,970 | 6,150 | 77,500 | 6,150 |
| 2021-03-12 | 6,080 | 6,180 | 5,980 | 6,180 | 80,700 | 6,180 |
| 2021-03-11 | 5,910 | 6,000 | 5,850 | 5,980 | 53,300 | 5,980 |
| 2021-03-10 | 5,960 | 6,150 | 5,900 | 5,950 | 71,500 | 5,950 |
| 2021-03-09 | 5,750 | 5,990 | 5,670 | 5,960 | 67,700 | 5,960 |
| 2021-03-08 | 5,980 | 5,990 | 5,800 | 5,840 | 63,400 | 5,840 |
| 2021-03-05 | 5,790 | 5,900 | 5,690 | 5,880 | 85,000 | 5,880 |
| 2021-03-04 | 5,590 | 5,930 | 5,570 | 5,870 | 147,000 | 5,870 |
| 2021-03-03 | 5,780 | 5,880 | 5,560 | 5,690 | 163,900 | 5,690 |
| 2021-03-02 | 5,800 | 5,980 | 5,750 | 5,960 | 83,200 | 5,960 |
| 2021-03-01 | 5,700 | 5,910 | 5,650 | 5,800 | 168,800 | 5,800 |
| 2021-02-26 | 5,550 | 5,610 | 5,470 | 5,540 | 147,300 | 5,540 |
| 2021-02-25 | 5,900 | 5,950 | 5,730 | 5,730 | 95,000 | 5,730 |
| 2021-02-24 | 6,150 | 6,250 | 5,760 | 5,780 | 156,700 | 5,780 |
| 2021-02-22 | 6,190 | 6,350 | 6,190 | 6,220 | 58,300 | 6,220 |
| 2021-02-19 | 6,170 | 6,290 | 6,070 | 6,190 | 66,500 | 6,190 |
| 2021-02-18 | 6,270 | 6,430 | 6,150 | 6,160 | 92,700 | 6,160 |
| 2021-02-17 | 6,420 | 6,420 | 6,200 | 6,250 | 131,400 | 6,250 |
| 2021-02-16 | 6,540 | 6,700 | 6,500 | 6,570 | 110,400 | 6,570 |
| 2021-02-15 | 6,430 | 6,500 | 6,280 | 6,440 | 84,700 | 6,440 |
| 2021-02-12 | 6,550 | 6,550 | 6,350 | 6,430 | 88,300 | 6,430 |
| 2021-02-10 | 6,470 | 6,570 | 6,410 | 6,500 | 109,100 | 6,500 |
| 2021-02-09 | 6,320 | 6,500 | 6,280 | 6,490 | 103,600 | 6,490 |
| 2021-02-08 | 6,270 | 6,270 | 6,080 | 6,190 | 74,100 | 6,190 |
| 2021-02-05 | 6,300 | 6,300 | 6,150 | 6,170 | 80,900 | 6,170 |
| 2021-02-04 | 6,150 | 6,410 | 6,150 | 6,330 | 116,100 | 6,330 |
| 2021-02-03 | 6,330 | 6,330 | 6,120 | 6,140 | 148,300 | 6,140 |
| 2021-02-02 | 6,370 | 6,450 | 6,210 | 6,390 | 93,100 | 6,390 |
| 2021-02-01 | 6,210 | 6,360 | 6,040 | 6,360 | 151,600 | 6,360 |
| 2021-01-29 | 6,500 | 6,600 | 6,180 | 6,210 | 157,800 | 6,210 |
| 2021-01-28 | 6,500 | 6,650 | 6,420 | 6,510 | 224,000 | 6,510 |
| 2021-01-27 | 6,800 | 6,830 | 6,520 | 6,570 | 135,800 | 6,570 |
| 2021-01-26 | 6,930 | 6,930 | 6,680 | 6,740 | 139,300 | 6,740 |
| 2021-01-25 | 6,980 | 7,100 | 6,890 | 6,970 | 92,700 | 6,970 |
| 2021-01-22 | 7,100 | 7,100 | 6,830 | 6,880 | 139,900 | 6,880 |
| 2021-01-21 | 7,080 | 7,200 | 6,950 | 7,090 | 95,900 | 7,090 |
| 2021-01-20 | 7,390 | 7,400 | 7,100 | 7,100 | 140,900 | 7,100 |
| 2021-01-19 | 7,400 | 7,600 | 7,340 | 7,360 | 128,600 | 7,360 |
| 2021-01-18 | 7,210 | 7,410 | 7,070 | 7,380 | 157,600 | 7,380 |
| 2021-01-15 | 7,350 | 7,520 | 7,010 | 7,230 | 418,700 | 7,230 |
| 2021-01-14 | 8,140 | 8,160 | 7,970 | 8,050 | 147,100 | 8,050 |
| 2021-01-13 | 7,790 | 8,200 | 7,780 | 8,040 | 244,900 | 8,040 |
| 2021-01-12 | 7,850 | 7,870 | 7,550 | 7,740 | 79,300 | 7,740 |
| 2021-01-08 | 8,000 | 8,140 | 7,640 | 7,780 | 146,400 | 7,780 |
| 2021-01-07 | 8,060 | 8,080 | 7,860 | 7,980 | 133,700 | 7,980 |
| 2021-01-06 | 8,080 | 8,350 | 8,080 | 8,110 | 110,500 | 8,110 |
| 2021-01-05 | 8,000 | 8,350 | 7,880 | 8,230 | 184,100 | 8,230 |
| 2021-01-04 | 7,470 | 7,950 | 7,430 | 7,910 | 154,400 | 7,910 |
分割・併合履歴 ： [2014-11-26]1株→2株 [2014-02-26]1株→2株
