3936 (株)グローバルウェイ 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 | 301 | 305 | 296 | 303 | 1,834,900 | 303 |
| 2021-12-29 | 304 | 308 | 298 | 307 | 2,550,700 | 307 |
| 2021-12-28 | 314 | 320 | 301 | 308 | 3,551,900 | 308 |
| 2021-12-27 | 336 | 349 | 313 | 316 | 5,800,200 | 316 |
| 2021-12-24 | 320 | 375 | 320 | 347 | 18,605,200 | 347 |
| 2021-12-23 | 310 | 328 | 300 | 312 | 4,014,600 | 312 |
| 2021-12-22 | 301 | 320 | 295 | 312 | 4,553,700 | 312 |
| 2021-12-21 | 333 | 352 | 301 | 305 | 7,054,000 | 305 |
| 2021-12-20 | 304 | 359 | 303 | 333 | 8,207,500 | 333 |
| 2021-12-17 | 337 | 337 | 303 | 317 | 4,201,000 | 317 |
| 2021-12-16 | 356 | 360 | 321 | 337 | 4,812,500 | 337 |
| 2021-12-15 | 357 | 370 | 336 | 348 | 4,351,700 | 348 |
| 2021-12-14 | 381 | 403 | 352 | 362 | 8,307,600 | 362 |
| 2021-12-13 | 410 | 416 | 330 | 370 | 12,459,400 | 370 |
| 2021-12-10 | 458 | 459 | 401 | 410 | 8,302,900 | 410 |
| 2021-12-09 | 421 | 484 | 398 | 451 | 23,436,600 | 451 |
| 2021-12-08 | 558 | 578 | 456 | 456 | 12,612,700 | 456 |
| 2021-12-07 | 656 | 675 | 556 | 556 | 15,138,700 | 556 |
| 2021-12-06 | 538 | 656 | 489 | 656 | 22,735,800 | 656 |
| 2021-12-03 | 556 | 556 | 556 | 556 | 173,000 | 556 |
| 2021-12-02 | 706 | 706 | 706 | 706 | 135,300 | 706 |
| 2021-12-01 | 1,740 | 2,044 | 1,520 | 1,712 | 7,922,300 | 856 |
| 2021-11-30 | 1,930 | 2,169 | 1,820 | 1,820 | 4,965,900 | 910 |
| 2021-11-29 | 2,295 | 2,443 | 2,156 | 2,320 | 6,958,700 | 1,160 |
| 2021-11-26 | 2,300 | 2,444 | 2,110 | 2,245 | 9,749,200 | 1,122.50 |
| 2021-11-25 | 2,329 | 2,650 | 1,900 | 2,175 | 11,706,700 | 1,087.50 |
| 2021-11-24 | 2,800 | 2,858 | 2,250 | 2,294 | 6,722,000 | 1,147 |
| 2021-11-22 | 2,810 | 3,125 | 2,600 | 2,740 | 6,157,200 | 1,370 |
| 2021-11-19 | 3,880 | 3,880 | 2,720 | 2,860 | 13,606,300 | 1,430 |
| 2021-11-18 | 3,180 | 3,180 | 3,180 | 3,180 | 62,200 | 1,590 |
| 2021-11-17 | 2,365 | 2,678 | 2,300 | 2,678 | 4,820,000 | 1,339 |
| 2021-11-16 | 2,150 | 2,341 | 1,945 | 2,178 | 8,071,700 | 1,089 |
| 2021-11-15 | 1,645 | 1,941 | 1,624 | 1,941 | 3,487,600 | 970.50 |
| 2021-11-12 | 1,751 | 1,770 | 1,541 | 1,541 | 2,518,200 | 770.50 |
| 2021-11-11 | 2,141 | 2,342 | 2,041 | 2,041 | 2,495,900 | 1,020.50 |
| 2021-11-10 | 2,352 | 2,700 | 2,240 | 2,541 | 5,489,600 | 1,270.50 |
| 2021-11-09 | 2,635 | 2,885 | 2,002 | 2,326 | 6,270,000 | 1,163 |
| 2021-11-08 | 2,935 | 2,974 | 2,485 | 2,485 | 2,209,500 | 1,242.50 |
| 2021-11-05 | 3,325 | 3,430 | 2,850 | 2,985 | 3,612,200 | 1,492.50 |
| 2021-11-04 | 3,725 | 3,770 | 2,986 | 3,535 | 4,220,700 | 1,767.50 |
| 2021-11-02 | 3,995 | 4,385 | 3,350 | 3,375 | 4,027,800 | 1,687.50 |
| 2021-11-01 | 3,700 | 4,050 | 3,630 | 4,050 | 2,142,800 | 2,025 |
| 2021-10-29 | 8,500 | 10,570 | 8,500 | 10,050 | 1,356,900 | 1,675 |
| 2021-10-28 | 9,090 | 9,090 | 8,100 | 9,090 | 1,367,100 | 1,515 |
| 2021-10-27 | 5,990 | 7,590 | 5,810 | 7,590 | 1,732,700 | 1,265 |
| 2021-10-26 | 6,590 | 6,590 | 6,590 | 6,590 | 223,800 | 1,098.33 |
| 2021-10-25 | 9,740 | 9,970 | 8,090 | 8,090 | 401,800 | 1,348.33 |
| 2021-10-22 | 7,940 | 9,590 | 7,640 | 9,590 | 2,404,300 | 1,598.33 |
| 2021-10-21 | 6,410 | 8,240 | 6,200 | 8,090 | 3,426,100 | 1,348.33 |
| 2021-10-20 | 6,310 | 6,310 | 6,310 | 6,310 | 7,900 | 1,051.67 |
| 2021-10-19 | 5,310 | 5,310 | 5,310 | 5,310 | 10,400 | 885 |
| 2021-10-18 | 4,465 | 4,605 | 4,430 | 4,605 | 283,800 | 767.50 |
| 2021-10-15 | 4,110 | 4,190 | 3,755 | 3,905 | 1,929,300 | 650.83 |
| 2021-10-14 | 4,040 | 4,110 | 3,920 | 4,110 | 1,928,000 | 685 |
| 2021-10-13 | 3,410 | 3,410 | 3,410 | 3,410 | 68,200 | 568.33 |
| 2021-10-12 | 2,731 | 2,933 | 2,720 | 2,909 | 749,500 | 484.83 |
| 2021-10-11 | 2,419 | 2,716 | 2,379 | 2,650 | 584,300 | 441.67 |
| 2021-10-08 | 2,419 | 2,452 | 2,352 | 2,379 | 257,300 | 396.50 |
| 2021-10-07 | 2,555 | 2,568 | 2,365 | 2,447 | 312,800 | 407.83 |
| 2021-10-06 | 2,577 | 2,731 | 2,504 | 2,505 | 544,600 | 417.50 |
| 2021-10-05 | 2,466 | 2,786 | 2,407 | 2,693 | 1,002,300 | 448.83 |
| 2021-10-04 | 2,465 | 2,550 | 2,307 | 2,510 | 563,100 | 418.33 |
| 2021-10-01 | 2,417 | 2,531 | 2,256 | 2,402 | 764,400 | 400.33 |
| 2021-09-30 | 2,399 | 2,500 | 2,235 | 2,300 | 803,300 | 383.33 |
| 2021-09-29 | 2,680 | 2,680 | 2,585 | 2,585 | 273,800 | 430.83 |
| 2021-09-28 | 2,225 | 2,435 | 2,002 | 2,180 | 2,143,000 | 363.33 |
| 2021-09-27 | 2,425 | 2,425 | 2,425 | 2,425 | 49,300 | 404.17 |
| 2021-09-24 | 2,945 | 3,475 | 2,925 | 2,925 | 1,821,900 | 487.50 |
| 2021-09-22 | 3,750 | 3,835 | 3,510 | 3,625 | 1,136,200 | 604.17 |
| 2021-09-21 | 3,200 | 3,620 | 3,180 | 3,425 | 1,639,200 | 570.83 |
| 2021-09-17 | 3,000 | 3,710 | 2,902 | 3,450 | 4,617,200 | 575 |
| 2021-09-16 | 3,015 | 3,015 | 2,881 | 3,015 | 545,600 | 502.50 |
| 2021-09-15 | 2,512 | 2,512 | 2,512 | 2,512 | 84,200 | 418.67 |
| 2021-09-14 | 11,810 | 13,500 | 9,710 | 10,060 | 420,500 | 335.33 |
| 2021-09-13 | 10,610 | 10,910 | 10,510 | 10,910 | 87,100 | 363.67 |
| 2021-09-10 | 9,000 | 9,410 | 8,870 | 9,410 | 342,000 | 313.67 |
| 2021-09-09 | 9,890 | 10,070 | 7,250 | 7,910 | 613,300 | 263.67 |
| 2021-09-08 | 11,640 | 12,970 | 9,760 | 10,080 | 497,200 | 336 |
| 2021-09-07 | 10,330 | 13,770 | 9,860 | 12,240 | 1,136,100 | 408 |
| 2021-09-06 | 11,440 | 11,850 | 8,530 | 10,930 | 1,074,200 | 364.33 |
| 2021-09-03 | 10,090 | 10,240 | 9,420 | 10,240 | 414,800 | 341.33 |
| 2021-09-02 | 8,550 | 8,740 | 7,630 | 8,740 | 789,100 | 291.33 |
| 2021-09-01 | 6,340 | 7,240 | 5,940 | 7,240 | 1,243,700 | 241.33 |
| 2021-08-31 | 6,240 | 6,240 | 5,900 | 6,240 | 368,600 | 208 |
| 2021-08-30 | 5,240 | 5,240 | 5,240 | 5,240 | 9,000 | 174.67 |
| 2021-08-27 | 4,395 | 4,535 | 4,315 | 4,535 | 243,200 | 151.17 |
| 2021-08-26 | 3,825 | 3,985 | 3,710 | 3,835 | 168,500 | 127.83 |
| 2021-08-25 | 4,055 | 4,145 | 3,710 | 3,825 | 277,900 | 127.50 |
| 2021-08-24 | 4,330 | 4,450 | 3,920 | 4,060 | 342,000 | 135.33 |
| 2021-08-23 | 4,505 | 5,130 | 3,900 | 4,150 | 820,200 | 138.33 |
| 2021-08-20 | 4,735 | 5,500 | 4,335 | 4,600 | 1,579,000 | 153.33 |
| 2021-08-19 | 4,595 | 4,805 | 4,520 | 4,805 | 592,100 | 160.17 |
| 2021-08-18 | 3,685 | 4,105 | 3,570 | 4,105 | 1,681,600 | 136.83 |
| 2021-08-17 | 4,140 | 4,300 | 3,265 | 3,405 | 2,723,200 | 113.50 |
| 2021-08-16 | 5,410 | 5,410 | 5,410 | 5,410 | 3,800 | 180.33 |
| 2021-08-13 | 6,410 | 6,410 | 6,410 | 6,410 | 11,100 | 213.67 |
| 2021-08-12 | 7,360 | 8,390 | 6,750 | 7,910 | 1,224,000 | 263.67 |
| 2021-08-11 | 6,710 | 7,210 | 6,450 | 7,210 | 777,000 | 240.33 |
| 2021-08-10 | 6,210 | 6,210 | 5,720 | 6,210 | 346,700 | 207 |
| 2021-08-06 | 5,170 | 5,210 | 4,365 | 5,210 | 1,306,600 | 173.67 |
| 2021-08-05 | 4,505 | 4,505 | 4,505 | 4,505 | 28,900 | 150.17 |
| 2021-08-04 | 5,070 | 5,210 | 3,805 | 3,805 | 1,367,700 | 126.83 |
| 2021-08-03 | 4,505 | 4,505 | 4,505 | 4,505 | 10,200 | 150.17 |
| 2021-08-02 | 3,575 | 3,805 | 3,335 | 3,805 | 476,600 | 126.83 |
| 2021-07-30 | 2,870 | 3,105 | 2,733 | 3,105 | 1,846,400 | 103.50 |
| 2021-07-29 | 2,603 | 2,603 | 2,292 | 2,603 | 844,000 | 86.77 |
| 2021-07-28 | 1,809 | 2,103 | 1,726 | 2,103 | 817,500 | 70.10 |
| 2021-07-27 | 1,643 | 1,703 | 1,553 | 1,703 | 371,200 | 56.77 |
| 2021-07-26 | 1,403 | 1,403 | 1,403 | 1,403 | 3,600 | 46.77 |
| 2021-07-21 | 1,124 | 1,126 | 1,099 | 1,103 | 1,700 | 36.77 |
| 2021-07-20 | - | - | - | 1,136 | - | 37.87 |
| 2021-07-19 | 1,163 | 1,163 | 1,125 | 1,136 | 6,300 | 37.87 |
| 2021-07-16 | 1,154 | 1,175 | 1,153 | 1,163 | 800 | 38.77 |
| 2021-07-15 | 1,167 | 1,168 | 1,160 | 1,167 | 1,700 | 38.90 |
| 2021-07-14 | 1,170 | 1,186 | 1,170 | 1,186 | 700 | 39.53 |
| 2021-07-13 | 1,179 | 1,179 | 1,172 | 1,172 | 600 | 39.07 |
| 2021-07-12 | 1,180 | 1,197 | 1,180 | 1,197 | 400 | 39.90 |
| 2021-07-09 | 1,170 | 1,172 | 1,162 | 1,172 | 800 | 39.07 |
| 2021-07-08 | 1,188 | 1,197 | 1,182 | 1,194 | 1,500 | 39.80 |
| 2021-07-07 | 1,161 | 1,182 | 1,161 | 1,182 | 700 | 39.40 |
| 2021-07-06 | 1,183 | 1,194 | 1,161 | 1,169 | 1,200 | 38.97 |
| 2021-07-05 | 1,253 | 1,253 | 1,180 | 1,183 | 5,500 | 39.43 |
| 2021-07-02 | 1,174 | 1,211 | 1,174 | 1,209 | 1,700 | 40.30 |
| 2021-07-01 | 1,181 | 1,189 | 1,173 | 1,173 | 1,800 | 39.10 |
| 2021-06-30 | 1,248 | 1,248 | 1,201 | 1,201 | 900 | 40.03 |
| 2021-06-29 | 1,216 | 1,224 | 1,181 | 1,207 | 2,200 | 40.23 |
| 2021-06-28 | 1,219 | 1,249 | 1,219 | 1,235 | 2,200 | 41.17 |
| 2021-06-25 | - | - | - | 1,249 | - | 41.63 |
| 2021-06-24 | 1,227 | 1,249 | 1,225 | 1,249 | 1,900 | 41.63 |
| 2021-06-23 | 1,249 | 1,270 | 1,224 | 1,224 | 2,200 | 40.80 |
| 2021-06-22 | 1,203 | 1,230 | 1,200 | 1,200 | 1,400 | 40 |
| 2021-06-21 | 1,170 | 1,200 | 1,170 | 1,173 | 2,100 | 39.10 |
| 2021-06-18 | 1,191 | 1,193 | 1,185 | 1,188 | 800 | 39.60 |
| 2021-06-17 | 1,190 | 1,209 | 1,190 | 1,209 | 400 | 40.30 |
| 2021-06-16 | 1,181 | 1,220 | 1,180 | 1,220 | 3,900 | 40.67 |
| 2021-06-15 | 1,249 | 1,249 | 1,197 | 1,211 | 3,900 | 40.37 |
| 2021-06-14 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 42.17 |
| 2021-06-11 | 1,225 | 1,255 | 1,216 | 1,255 | 900 | 41.83 |
| 2021-06-10 | 1,230 | 1,256 | 1,225 | 1,225 | 2,000 | 40.83 |
| 2021-06-09 | 1,241 | 1,244 | 1,234 | 1,243 | 800 | 41.43 |
| 2021-06-08 | 1,235 | 1,250 | 1,235 | 1,240 | 900 | 41.33 |
| 2021-06-07 | 1,235 | 1,277 | 1,225 | 1,265 | 2,100 | 42.17 |
| 2021-06-04 | 1,266 | 1,266 | 1,213 | 1,213 | 400 | 40.43 |
| 2021-06-03 | 1,183 | 1,278 | 1,183 | 1,248 | 3,600 | 41.60 |
| 2021-06-02 | 1,200 | 1,204 | 1,200 | 1,200 | 1,300 | 40 |
| 2021-06-01 | 1,209 | 1,212 | 1,203 | 1,203 | 300 | 40.10 |
| 2021-05-31 | 1,200 | 1,220 | 1,193 | 1,209 | 3,400 | 40.30 |
| 2021-05-28 | 1,225 | 1,225 | 1,210 | 1,210 | 700 | 40.33 |
| 2021-05-27 | 1,255 | 1,259 | 1,215 | 1,215 | 1,600 | 40.50 |
| 2021-05-26 | 1,234 | 1,278 | 1,210 | 1,235 | 3,500 | 41.17 |
| 2021-05-25 | 1,279 | 1,279 | 1,233 | 1,256 | 1,800 | 41.87 |
| 2021-05-24 | 1,277 | 1,290 | 1,251 | 1,289 | 900 | 42.97 |
| 2021-05-21 | 1,261 | 1,310 | 1,234 | 1,277 | 2,400 | 42.57 |
| 2021-05-20 | 1,273 | 1,280 | 1,247 | 1,270 | 1,800 | 42.33 |
| 2021-05-19 | 1,215 | 1,240 | 1,213 | 1,213 | 1,500 | 40.43 |
| 2021-05-18 | 1,186 | 1,234 | 1,174 | 1,234 | 900 | 41.13 |
| 2021-05-17 | 1,264 | 1,319 | 1,175 | 1,198 | 6,600 | 39.93 |
| 2021-05-14 | 1,190 | 1,220 | 1,145 | 1,200 | 9,300 | 40 |
| 2021-05-13 | 1,305 | 1,305 | 1,152 | 1,190 | 10,100 | 39.67 |
| 2021-05-12 | 1,365 | 1,365 | 1,310 | 1,310 | 2,000 | 43.67 |
| 2021-05-11 | 1,346 | 1,364 | 1,334 | 1,360 | 1,600 | 45.33 |
| 2021-05-10 | 1,397 | 1,400 | 1,338 | 1,355 | 2,800 | 45.17 |
| 2021-05-07 | 1,393 | 1,399 | 1,335 | 1,397 | 2,200 | 46.57 |
| 2021-05-06 | 1,355 | 1,392 | 1,355 | 1,392 | 2,100 | 46.40 |
| 2021-04-30 | 1,376 | 1,381 | 1,345 | 1,350 | 1,600 | 45 |
| 2021-04-28 | 1,368 | 1,368 | 1,335 | 1,356 | 1,200 | 45.20 |
| 2021-04-27 | 1,401 | 1,401 | 1,376 | 1,377 | 1,100 | 45.90 |
| 2021-04-26 | 1,352 | 1,424 | 1,350 | 1,424 | 2,900 | 47.47 |
| 2021-04-23 | 1,371 | 1,373 | 1,313 | 1,349 | 5,700 | 44.97 |
| 2021-04-22 | 1,402 | 1,419 | 1,356 | 1,385 | 4,300 | 46.17 |
| 2021-04-21 | 1,413 | 1,440 | 1,390 | 1,396 | 2,200 | 46.53 |
| 2021-04-20 | 1,455 | 1,455 | 1,406 | 1,438 | 1,900 | 47.93 |
| 2021-04-19 | 1,500 | 1,500 | 1,434 | 1,434 | 2,200 | 47.80 |
| 2021-04-16 | 1,530 | 1,548 | 1,483 | 1,500 | 4,500 | 50 |
| 2021-04-15 | 1,440 | 1,555 | 1,440 | 1,540 | 4,700 | 51.33 |
| 2021-04-14 | 1,417 | 1,449 | 1,415 | 1,438 | 2,200 | 47.93 |
| 2021-04-13 | 1,426 | 1,433 | 1,403 | 1,415 | 3,800 | 47.17 |
| 2021-04-12 | 1,451 | 1,466 | 1,431 | 1,446 | 5,000 | 48.20 |
| 2021-04-09 | 1,480 | 1,480 | 1,458 | 1,480 | 2,000 | 49.33 |
| 2021-04-08 | 1,500 | 1,514 | 1,471 | 1,472 | 3,400 | 49.07 |
| 2021-04-07 | 1,500 | 1,521 | 1,481 | 1,521 | 1,800 | 50.70 |
| 2021-04-06 | 1,540 | 1,560 | 1,501 | 1,501 | 1,900 | 50.03 |
| 2021-04-05 | 1,590 | 1,590 | 1,541 | 1,541 | 3,700 | 51.37 |
| 2021-04-02 | 1,572 | 1,580 | 1,543 | 1,563 | 3,500 | 52.10 |
| 2021-04-01 | 1,538 | 1,575 | 1,528 | 1,571 | 2,900 | 52.37 |
| 2021-03-31 | 1,554 | 1,578 | 1,554 | 1,578 | 2,800 | 52.60 |
| 2021-03-30 | 1,587 | 1,594 | 1,541 | 1,594 | 7,100 | 53.13 |
| 2021-03-29 | 1,649 | 1,649 | 1,509 | 1,529 | 13,300 | 50.97 |
| 2021-03-26 | 1,525 | 1,544 | 1,496 | 1,499 | 2,500 | 49.97 |
| 2021-03-25 | 1,472 | 1,585 | 1,470 | 1,495 | 6,900 | 49.83 |
| 2021-03-24 | 1,534 | 1,549 | 1,472 | 1,472 | 7,900 | 49.07 |
| 2021-03-23 | 1,655 | 1,655 | 1,501 | 1,574 | 9,400 | 52.47 |
| 2021-03-22 | 1,534 | 1,615 | 1,501 | 1,615 | 3,900 | 53.83 |
| 2021-03-19 | 1,510 | 1,517 | 1,485 | 1,510 | 6,200 | 50.33 |
| 2021-03-18 | 1,554 | 1,560 | 1,508 | 1,515 | 5,900 | 50.50 |
| 2021-03-17 | 1,520 | 1,545 | 1,508 | 1,525 | 3,200 | 50.83 |
| 2021-03-16 | 1,535 | 1,559 | 1,508 | 1,515 | 7,100 | 50.50 |
| 2021-03-15 | 1,625 | 1,630 | 1,551 | 1,560 | 20,600 | 52 |
| 2021-03-12 | 1,640 | 1,675 | 1,570 | 1,675 | 33,500 | 55.83 |
| 2021-03-11 | 1,948 | 1,998 | 1,602 | 1,609 | 207,300 | 53.63 |
| 2021-03-10 | 1,748 | 1,748 | 1,748 | 1,748 | 5,800 | 58.27 |
| 2021-03-09 | 1,363 | 1,448 | 1,350 | 1,448 | 2,200 | 48.27 |
| 2021-03-08 | 1,453 | 1,530 | 1,381 | 1,381 | 14,700 | 46.03 |
| 2021-03-05 | 1,291 | 1,400 | 1,291 | 1,363 | 9,100 | 45.43 |
| 2021-03-04 | 1,352 | 1,384 | 1,260 | 1,305 | 6,300 | 43.50 |
| 2021-03-03 | 1,411 | 1,411 | 1,345 | 1,372 | 6,900 | 45.73 |
| 2021-03-02 | 1,437 | 1,490 | 1,380 | 1,441 | 8,400 | 48.03 |
| 2021-03-01 | 1,371 | 1,457 | 1,370 | 1,435 | 11,300 | 47.83 |
| 2021-02-26 | 1,432 | 1,440 | 1,370 | 1,371 | 21,700 | 45.70 |
| 2021-02-25 | 1,552 | 1,586 | 1,443 | 1,469 | 16,300 | 48.97 |
| 2021-02-24 | 1,579 | 1,600 | 1,500 | 1,550 | 47,700 | 51.67 |
| 2021-02-22 | 1,930 | 1,950 | 1,607 | 1,654 | 170,800 | 55.13 |
| 2021-02-19 | 1,742 | 1,902 | 1,600 | 1,731 | 398,900 | 57.70 |
| 2021-02-18 | 1,250 | 1,502 | 1,250 | 1,502 | 69,000 | 50.07 |
| 2021-02-17 | 1,191 | 1,240 | 1,191 | 1,202 | 2,100 | 40.07 |
| 2021-02-16 | 1,280 | 1,280 | 1,133 | 1,191 | 12,800 | 39.70 |
| 2021-02-15 | 1,251 | 1,251 | 1,206 | 1,220 | 2,800 | 40.67 |
| 2021-02-12 | 1,251 | 1,300 | 1,251 | 1,270 | 1,900 | 42.33 |
| 2021-02-10 | 1,308 | 1,308 | 1,251 | 1,272 | 2,700 | 42.40 |
| 2021-02-09 | 1,336 | 1,350 | 1,249 | 1,280 | 7,000 | 42.67 |
| 2021-02-08 | 1,263 | 1,329 | 1,263 | 1,306 | 8,900 | 43.53 |
| 2021-02-05 | 1,259 | 1,275 | 1,250 | 1,253 | 2,400 | 41.77 |
| 2021-02-04 | 1,251 | 1,282 | 1,251 | 1,259 | 700 | 41.97 |
| 2021-02-03 | 1,307 | 1,307 | 1,268 | 1,268 | 1,700 | 42.27 |
| 2021-02-02 | 1,234 | 1,280 | 1,234 | 1,260 | 2,600 | 42 |
| 2021-02-01 | 1,180 | 1,373 | 1,163 | 1,294 | 20,500 | 43.13 |
| 2021-01-29 | 1,231 | 1,231 | 1,131 | 1,149 | 3,500 | 38.30 |
| 2021-01-28 | 1,200 | 1,209 | 1,170 | 1,171 | 6,400 | 39.03 |
| 2021-01-27 | 1,263 | 1,263 | 1,210 | 1,218 | 4,000 | 40.60 |
| 2021-01-26 | 1,258 | 1,280 | 1,210 | 1,233 | 5,400 | 41.10 |
| 2021-01-25 | 1,330 | 1,332 | 1,230 | 1,258 | 4,000 | 41.93 |
| 2021-01-22 | 1,255 | 1,315 | 1,255 | 1,306 | 1,900 | 43.53 |
| 2021-01-21 | 1,250 | 1,294 | 1,248 | 1,278 | 3,700 | 42.60 |
| 2021-01-20 | 1,299 | 1,299 | 1,270 | 1,275 | 2,800 | 42.50 |
| 2021-01-19 | 1,300 | 1,300 | 1,270 | 1,275 | 2,600 | 42.50 |
| 2021-01-18 | 1,325 | 1,325 | 1,300 | 1,300 | 2,900 | 43.33 |
| 2021-01-15 | 1,335 | 1,350 | 1,330 | 1,332 | 3,600 | 44.40 |
| 2021-01-14 | 1,384 | 1,384 | 1,337 | 1,347 | 4,300 | 44.90 |
| 2021-01-13 | 1,409 | 1,409 | 1,359 | 1,382 | 3,900 | 46.07 |
| 2021-01-12 | 1,375 | 1,400 | 1,351 | 1,400 | 2,200 | 46.67 |
| 2021-01-08 | 1,362 | 1,367 | 1,339 | 1,350 | 2,700 | 45 |
| 2021-01-07 | 1,363 | 1,379 | 1,342 | 1,342 | 2,700 | 44.73 |
| 2021-01-06 | 1,351 | 1,398 | 1,345 | 1,350 | 2,200 | 45 |
| 2021-01-05 | 1,428 | 1,428 | 1,372 | 1,372 | 3,100 | 45.73 |
| 2021-01-04 | 1,415 | 1,450 | 1,350 | 1,398 | 4,000 | 46.60 |
分割・併合履歴 ： [2021-12-02]1株→2株 [2021-11-01]1株→3株 [2021-09-15]1株→5株
