4587 ペプチドリーム(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 | 2,631 | 2,631 | 2,521 | 2,545 | 1,414,200 | 2,545 |
| 2021-12-29 | 2,645 | 2,715 | 2,641 | 2,653 | 777,400 | 2,653 |
| 2021-12-28 | 2,658 | 2,692 | 2,591 | 2,634 | 1,182,900 | 2,634 |
| 2021-12-27 | 2,800 | 2,800 | 2,663 | 2,674 | 893,600 | 2,674 |
| 2021-12-24 | 2,817 | 2,843 | 2,771 | 2,787 | 838,200 | 2,787 |
| 2021-12-23 | 2,817 | 2,845 | 2,746 | 2,806 | 2,196,800 | 2,806 |
| 2021-12-22 | 2,908 | 2,929 | 2,841 | 2,917 | 1,415,800 | 2,917 |
| 2021-12-21 | 2,761 | 2,944 | 2,724 | 2,912 | 2,456,900 | 2,912 |
| 2021-12-20 | 2,748 | 2,848 | 2,721 | 2,727 | 2,861,400 | 2,727 |
| 2021-12-17 | 2,700 | 2,729 | 2,607 | 2,618 | 1,424,200 | 2,618 |
| 2021-12-16 | 2,715 | 2,724 | 2,666 | 2,685 | 828,600 | 2,685 |
| 2021-12-15 | 2,690 | 2,696 | 2,595 | 2,615 | 775,900 | 2,615 |
| 2021-12-14 | 2,753 | 2,796 | 2,695 | 2,704 | 817,900 | 2,704 |
| 2021-12-13 | 2,774 | 2,810 | 2,715 | 2,789 | 719,200 | 2,789 |
| 2021-12-10 | 2,765 | 2,816 | 2,747 | 2,779 | 1,000,400 | 2,779 |
| 2021-12-09 | 2,730 | 2,824 | 2,711 | 2,772 | 971,300 | 2,772 |
| 2021-12-08 | 2,699 | 2,780 | 2,671 | 2,743 | 1,484,400 | 2,743 |
| 2021-12-07 | 2,623 | 2,655 | 2,580 | 2,617 | 1,130,300 | 2,617 |
| 2021-12-06 | 2,676 | 2,740 | 2,591 | 2,622 | 1,453,400 | 2,622 |
| 2021-12-03 | 2,800 | 2,833 | 2,632 | 2,684 | 2,622,000 | 2,684 |
| 2021-12-02 | 2,698 | 2,884 | 2,698 | 2,850 | 2,429,000 | 2,850 |
| 2021-12-01 | 2,849 | 2,850 | 2,681 | 2,696 | 2,631,800 | 2,696 |
| 2021-11-30 | 2,838 | 2,895 | 2,735 | 2,862 | 12,202,500 | 2,862 |
| 2021-11-29 | 2,766 | 2,935 | 2,766 | 2,880 | 2,475,100 | 2,880 |
| 2021-11-26 | 2,739 | 2,824 | 2,720 | 2,816 | 1,475,100 | 2,816 |
| 2021-11-25 | 2,823 | 2,862 | 2,750 | 2,839 | 1,370,300 | 2,839 |
| 2021-11-24 | 2,794 | 2,830 | 2,708 | 2,794 | 2,483,300 | 2,794 |
| 2021-11-22 | 2,730 | 2,965 | 2,712 | 2,941 | 2,569,000 | 2,941 |
| 2021-11-19 | 2,865 | 2,867 | 2,690 | 2,705 | 2,053,300 | 2,705 |
| 2021-11-18 | 2,877 | 2,945 | 2,845 | 2,879 | 1,196,000 | 2,879 |
| 2021-11-17 | 2,926 | 2,926 | 2,837 | 2,893 | 1,369,500 | 2,893 |
| 2021-11-16 | 2,900 | 2,969 | 2,819 | 2,942 | 1,701,800 | 2,942 |
| 2021-11-15 | 2,830 | 2,986 | 2,828 | 2,931 | 2,133,200 | 2,931 |
| 2021-11-12 | 2,674 | 2,839 | 2,668 | 2,830 | 3,041,100 | 2,830 |
| 2021-11-11 | 2,510 | 2,562 | 2,487 | 2,524 | 1,011,700 | 2,524 |
| 2021-11-10 | 2,550 | 2,599 | 2,516 | 2,541 | 1,042,000 | 2,541 |
| 2021-11-09 | 2,685 | 2,689 | 2,561 | 2,570 | 1,268,700 | 2,570 |
| 2021-11-08 | 2,800 | 2,812 | 2,626 | 2,660 | 1,535,200 | 2,660 |
| 2021-11-05 | 2,800 | 2,846 | 2,756 | 2,840 | 1,183,400 | 2,840 |
| 2021-11-04 | 2,803 | 2,825 | 2,678 | 2,784 | 1,504,600 | 2,784 |
| 2021-11-02 | 2,800 | 2,894 | 2,775 | 2,783 | 1,621,100 | 2,783 |
| 2021-11-01 | 2,765 | 2,839 | 2,762 | 2,799 | 1,140,900 | 2,799 |
| 2021-10-29 | 2,727 | 2,767 | 2,682 | 2,753 | 1,192,000 | 2,753 |
| 2021-10-28 | 2,655 | 2,830 | 2,650 | 2,765 | 1,922,300 | 2,765 |
| 2021-10-27 | 2,714 | 2,732 | 2,599 | 2,654 | 2,000,200 | 2,654 |
| 2021-10-26 | 2,519 | 2,796 | 2,473 | 2,754 | 4,147,200 | 2,754 |
| 2021-10-25 | 2,496 | 2,540 | 2,445 | 2,504 | 1,640,300 | 2,504 |
| 2021-10-22 | 2,571 | 2,595 | 2,546 | 2,549 | 1,526,800 | 2,549 |
| 2021-10-21 | 2,696 | 2,696 | 2,583 | 2,590 | 1,924,100 | 2,590 |
| 2021-10-20 | 2,733 | 2,776 | 2,710 | 2,741 | 1,160,600 | 2,741 |
| 2021-10-19 | 2,629 | 2,747 | 2,627 | 2,712 | 1,897,000 | 2,712 |
| 2021-10-18 | 2,712 | 2,736 | 2,603 | 2,613 | 1,690,900 | 2,613 |
| 2021-10-15 | 2,668 | 2,723 | 2,512 | 2,711 | 3,193,700 | 2,711 |
| 2021-10-14 | 2,727 | 2,757 | 2,638 | 2,644 | 2,289,000 | 2,644 |
| 2021-10-13 | 2,740 | 2,804 | 2,702 | 2,708 | 1,892,600 | 2,708 |
| 2021-10-12 | 2,826 | 2,852 | 2,612 | 2,700 | 3,957,300 | 2,700 |
| 2021-10-11 | 2,998 | 3,005 | 2,863 | 2,869 | 1,767,600 | 2,869 |
| 2021-10-08 | 3,030 | 3,085 | 2,971 | 2,983 | 1,166,700 | 2,983 |
| 2021-10-07 | 2,933 | 3,040 | 2,893 | 2,949 | 1,753,500 | 2,949 |
| 2021-10-06 | 3,180 | 3,215 | 2,936 | 2,941 | 2,318,800 | 2,941 |
| 2021-10-05 | 3,295 | 3,330 | 3,160 | 3,160 | 1,361,100 | 3,160 |
| 2021-10-04 | 3,605 | 3,615 | 3,375 | 3,385 | 986,200 | 3,385 |
| 2021-10-01 | 3,600 | 3,610 | 3,520 | 3,555 | 620,700 | 3,555 |
| 2021-09-30 | 3,695 | 3,790 | 3,630 | 3,640 | 720,500 | 3,640 |
| 2021-09-29 | 3,695 | 3,700 | 3,595 | 3,695 | 647,400 | 3,695 |
| 2021-09-28 | 3,780 | 3,810 | 3,755 | 3,765 | 412,800 | 3,765 |
| 2021-09-27 | 3,785 | 3,805 | 3,745 | 3,765 | 384,600 | 3,765 |
| 2021-09-24 | 3,775 | 3,805 | 3,735 | 3,800 | 453,300 | 3,800 |
| 2021-09-22 | 3,840 | 3,840 | 3,730 | 3,735 | 517,300 | 3,735 |
| 2021-09-21 | 3,790 | 3,810 | 3,730 | 3,785 | 511,300 | 3,785 |
| 2021-09-17 | 3,840 | 3,875 | 3,830 | 3,875 | 682,600 | 3,875 |
| 2021-09-16 | 3,880 | 3,880 | 3,750 | 3,830 | 672,800 | 3,830 |
| 2021-09-15 | 3,915 | 3,930 | 3,850 | 3,880 | 442,300 | 3,880 |
| 2021-09-14 | 3,990 | 3,990 | 3,900 | 3,915 | 465,600 | 3,915 |
| 2021-09-13 | 3,950 | 4,005 | 3,900 | 3,960 | 375,700 | 3,960 |
| 2021-09-10 | 3,975 | 3,995 | 3,915 | 3,960 | 803,200 | 3,960 |
| 2021-09-09 | 4,015 | 4,070 | 4,005 | 4,035 | 372,800 | 4,035 |
| 2021-09-08 | 4,040 | 4,140 | 4,040 | 4,060 | 800,400 | 4,060 |
| 2021-09-07 | 4,015 | 4,075 | 3,955 | 3,980 | 561,100 | 3,980 |
| 2021-09-06 | 4,025 | 4,025 | 3,970 | 4,005 | 411,500 | 4,005 |
| 2021-09-03 | 4,030 | 4,050 | 3,885 | 3,990 | 988,300 | 3,990 |
| 2021-09-02 | 3,985 | 4,000 | 3,910 | 3,965 | 703,300 | 3,965 |
| 2021-09-01 | 3,885 | 4,045 | 3,860 | 4,020 | 880,300 | 4,020 |
| 2021-08-31 | 3,910 | 3,920 | 3,870 | 3,880 | 634,700 | 3,880 |
| 2021-08-30 | 3,950 | 3,960 | 3,870 | 3,910 | 1,152,800 | 3,910 |
| 2021-08-27 | 3,900 | 3,945 | 3,840 | 3,930 | 514,500 | 3,930 |
| 2021-08-26 | 3,915 | 3,920 | 3,810 | 3,875 | 608,600 | 3,875 |
| 2021-08-25 | 3,975 | 3,975 | 3,885 | 3,895 | 599,700 | 3,895 |
| 2021-08-24 | 4,000 | 4,040 | 3,935 | 3,950 | 627,900 | 3,950 |
| 2021-08-23 | 3,950 | 4,020 | 3,945 | 3,950 | 521,300 | 3,950 |
| 2021-08-20 | 4,055 | 4,125 | 3,960 | 3,960 | 637,600 | 3,960 |
| 2021-08-19 | 4,040 | 4,095 | 4,035 | 4,035 | 394,100 | 4,035 |
| 2021-08-18 | 4,110 | 4,140 | 4,080 | 4,090 | 314,200 | 4,090 |
| 2021-08-17 | 4,140 | 4,165 | 4,060 | 4,065 | 440,800 | 4,065 |
| 2021-08-16 | 4,195 | 4,210 | 4,110 | 4,125 | 406,300 | 4,125 |
| 2021-08-13 | 4,250 | 4,305 | 4,230 | 4,250 | 610,200 | 4,250 |
| 2021-08-12 | 4,175 | 4,250 | 4,170 | 4,195 | 614,600 | 4,195 |
| 2021-08-11 | 4,135 | 4,220 | 4,120 | 4,140 | 576,800 | 4,140 |
| 2021-08-10 | 3,970 | 4,185 | 3,910 | 4,090 | 937,400 | 4,090 |
| 2021-08-06 | 4,080 | 4,145 | 3,985 | 4,035 | 980,600 | 4,035 |
| 2021-08-05 | 4,200 | 4,260 | 4,135 | 4,140 | 815,900 | 4,140 |
| 2021-08-04 | 4,300 | 4,305 | 4,185 | 4,205 | 927,600 | 4,205 |
| 2021-08-03 | 4,490 | 4,510 | 4,430 | 4,455 | 592,700 | 4,455 |
| 2021-08-02 | 4,605 | 4,630 | 4,535 | 4,550 | 411,200 | 4,550 |
| 2021-07-30 | 4,550 | 4,580 | 4,480 | 4,505 | 655,800 | 4,505 |
| 2021-07-29 | 4,645 | 4,680 | 4,550 | 4,570 | 450,400 | 4,570 |
| 2021-07-28 | 4,675 | 4,730 | 4,580 | 4,600 | 605,100 | 4,600 |
| 2021-07-27 | 4,855 | 4,905 | 4,775 | 4,800 | 754,500 | 4,800 |
| 2021-07-26 | 4,755 | 4,795 | 4,730 | 4,740 | 318,800 | 4,740 |
| 2021-07-21 | 4,700 | 4,725 | 4,625 | 4,660 | 297,900 | 4,660 |
| 2021-07-20 | 4,695 | 4,710 | 4,630 | 4,650 | 285,100 | 4,650 |
| 2021-07-19 | 4,750 | 4,750 | 4,680 | 4,720 | 230,400 | 4,720 |
| 2021-07-16 | 4,725 | 4,815 | 4,710 | 4,770 | 252,400 | 4,770 |
| 2021-07-15 | 4,910 | 4,910 | 4,765 | 4,775 | 394,400 | 4,775 |
| 2021-07-14 | 4,850 | 4,950 | 4,850 | 4,940 | 343,400 | 4,940 |
| 2021-07-13 | 4,875 | 4,910 | 4,805 | 4,845 | 329,300 | 4,845 |
| 2021-07-12 | 4,935 | 4,945 | 4,860 | 4,910 | 318,600 | 4,910 |
| 2021-07-09 | 4,840 | 4,885 | 4,780 | 4,835 | 574,400 | 4,835 |
| 2021-07-08 | 5,000 | 5,030 | 4,880 | 4,885 | 456,500 | 4,885 |
| 2021-07-07 | 5,070 | 5,100 | 5,010 | 5,050 | 279,300 | 5,050 |
| 2021-07-06 | 5,210 | 5,230 | 5,070 | 5,110 | 271,000 | 5,110 |
| 2021-07-05 | 5,220 | 5,310 | 5,220 | 5,240 | 169,200 | 5,240 |
| 2021-07-02 | 5,390 | 5,430 | 5,240 | 5,270 | 312,800 | 5,270 |
| 2021-07-01 | 5,490 | 5,500 | 5,350 | 5,380 | 236,900 | 5,380 |
| 2021-06-30 | 5,380 | 5,510 | 5,380 | 5,450 | 373,700 | 5,450 |
| 2021-06-29 | 5,220 | 5,320 | 5,210 | 5,300 | 432,800 | 5,300 |
| 2021-06-28 | 5,300 | 5,350 | 5,200 | 5,250 | 412,000 | 5,250 |
| 2021-06-25 | 5,440 | 5,440 | 5,360 | 5,400 | 166,200 | 5,400 |
| 2021-06-24 | 5,450 | 5,490 | 5,360 | 5,380 | 295,700 | 5,380 |
| 2021-06-23 | 5,470 | 5,560 | 5,460 | 5,500 | 267,700 | 5,500 |
| 2021-06-22 | 5,400 | 5,530 | 5,380 | 5,520 | 418,300 | 5,520 |
| 2021-06-21 | 5,360 | 5,370 | 5,270 | 5,300 | 290,000 | 5,300 |
| 2021-06-18 | 5,470 | 5,470 | 5,380 | 5,400 | 423,000 | 5,400 |
| 2021-06-17 | 5,380 | 5,410 | 5,320 | 5,370 | 290,000 | 5,370 |
| 2021-06-16 | 5,260 | 5,440 | 5,260 | 5,390 | 493,300 | 5,390 |
| 2021-06-15 | 5,140 | 5,270 | 5,140 | 5,260 | 408,600 | 5,260 |
| 2021-06-14 | 5,080 | 5,140 | 5,020 | 5,130 | 219,500 | 5,130 |
| 2021-06-11 | 4,995 | 5,100 | 4,980 | 5,060 | 392,900 | 5,060 |
| 2021-06-10 | 4,970 | 4,990 | 4,895 | 4,925 | 210,000 | 4,925 |
| 2021-06-09 | 5,020 | 5,030 | 4,935 | 4,945 | 288,100 | 4,945 |
| 2021-06-08 | 4,930 | 5,060 | 4,930 | 5,030 | 361,000 | 5,030 |
| 2021-06-07 | 4,840 | 4,885 | 4,770 | 4,875 | 277,900 | 4,875 |
| 2021-06-04 | 4,850 | 4,850 | 4,750 | 4,765 | 290,700 | 4,765 |
| 2021-06-03 | 4,980 | 5,010 | 4,880 | 4,890 | 290,500 | 4,890 |
| 2021-06-02 | 5,000 | 5,090 | 4,940 | 4,960 | 419,500 | 4,960 |
| 2021-06-01 | 5,100 | 5,100 | 4,870 | 4,900 | 357,600 | 4,900 |
| 2021-05-31 | 5,130 | 5,200 | 5,120 | 5,130 | 315,600 | 5,130 |
| 2021-05-28 | 5,100 | 5,110 | 5,020 | 5,090 | 315,900 | 5,090 |
| 2021-05-27 | 4,940 | 5,060 | 4,930 | 5,020 | 1,639,600 | 5,020 |
| 2021-05-26 | 4,935 | 4,990 | 4,930 | 4,990 | 278,000 | 4,990 |
| 2021-05-25 | 4,960 | 4,975 | 4,920 | 4,950 | 304,000 | 4,950 |
| 2021-05-24 | 4,960 | 4,960 | 4,905 | 4,925 | 261,300 | 4,925 |
| 2021-05-21 | 4,920 | 4,970 | 4,885 | 4,920 | 324,200 | 4,920 |
| 2021-05-20 | 4,860 | 4,895 | 4,850 | 4,880 | 290,600 | 4,880 |
| 2021-05-19 | 4,810 | 4,845 | 4,750 | 4,845 | 302,300 | 4,845 |
| 2021-05-18 | 4,880 | 4,895 | 4,815 | 4,825 | 337,200 | 4,825 |
| 2021-05-17 | 4,890 | 4,905 | 4,800 | 4,855 | 363,700 | 4,855 |
| 2021-05-14 | 4,835 | 4,850 | 4,695 | 4,820 | 452,300 | 4,820 |
| 2021-05-13 | 4,655 | 4,695 | 4,600 | 4,635 | 356,500 | 4,635 |
| 2021-05-12 | 4,825 | 4,835 | 4,685 | 4,700 | 381,900 | 4,700 |
| 2021-05-11 | 4,895 | 4,905 | 4,765 | 4,790 | 513,900 | 4,790 |
| 2021-05-10 | 4,785 | 4,915 | 4,785 | 4,870 | 336,000 | 4,870 |
| 2021-05-07 | 4,790 | 4,850 | 4,755 | 4,770 | 378,200 | 4,770 |
| 2021-05-06 | 4,765 | 4,820 | 4,740 | 4,790 | 505,000 | 4,790 |
| 2021-04-30 | 4,595 | 4,700 | 4,575 | 4,685 | 380,300 | 4,685 |
| 2021-04-28 | 4,695 | 4,695 | 4,590 | 4,600 | 522,900 | 4,600 |
| 2021-04-27 | 4,880 | 4,880 | 4,750 | 4,755 | 372,900 | 4,755 |
| 2021-04-26 | 4,855 | 4,900 | 4,830 | 4,885 | 284,500 | 4,885 |
| 2021-04-23 | 4,815 | 4,925 | 4,775 | 4,890 | 362,400 | 4,890 |
| 2021-04-22 | 4,845 | 4,880 | 4,805 | 4,830 | 330,800 | 4,830 |
| 2021-04-21 | 4,805 | 4,820 | 4,765 | 4,780 | 299,700 | 4,780 |
| 2021-04-20 | 4,830 | 4,835 | 4,775 | 4,805 | 309,800 | 4,805 |
| 2021-04-19 | 4,910 | 4,940 | 4,860 | 4,870 | 329,700 | 4,870 |
| 2021-04-16 | 4,880 | 4,885 | 4,830 | 4,875 | 201,300 | 4,875 |
| 2021-04-15 | 4,800 | 4,870 | 4,790 | 4,860 | 274,100 | 4,860 |
| 2021-04-14 | 4,855 | 4,895 | 4,805 | 4,840 | 289,300 | 4,840 |
| 2021-04-13 | 4,815 | 4,875 | 4,760 | 4,815 | 368,500 | 4,815 |
| 2021-04-12 | 4,950 | 4,965 | 4,845 | 4,860 | 308,500 | 4,860 |
| 2021-04-09 | 5,020 | 5,020 | 4,920 | 4,925 | 471,800 | 4,925 |
| 2021-04-08 | 5,010 | 5,060 | 4,955 | 5,020 | 664,700 | 5,020 |
| 2021-04-07 | 4,920 | 4,995 | 4,900 | 4,945 | 339,400 | 4,945 |
| 2021-04-06 | 5,010 | 5,030 | 4,910 | 4,920 | 444,100 | 4,920 |
| 2021-04-05 | 5,090 | 5,110 | 4,950 | 5,010 | 359,500 | 5,010 |
| 2021-04-02 | 5,180 | 5,180 | 5,090 | 5,110 | 171,600 | 5,110 |
| 2021-04-01 | 5,100 | 5,190 | 5,080 | 5,150 | 447,200 | 5,150 |
| 2021-03-31 | 5,050 | 5,120 | 5,050 | 5,060 | 419,300 | 5,060 |
| 2021-03-30 | 5,190 | 5,190 | 5,050 | 5,090 | 443,700 | 5,090 |
| 2021-03-29 | 5,200 | 5,250 | 5,140 | 5,190 | 801,900 | 5,190 |
| 2021-03-26 | 5,040 | 5,180 | 5,020 | 5,150 | 567,400 | 5,150 |
| 2021-03-25 | 5,010 | 5,020 | 4,925 | 4,965 | 666,200 | 4,965 |
| 2021-03-24 | 5,100 | 5,100 | 4,945 | 5,020 | 486,800 | 5,020 |
| 2021-03-23 | 5,200 | 5,280 | 5,140 | 5,200 | 637,000 | 5,200 |
| 2021-03-22 | 5,180 | 5,180 | 5,060 | 5,120 | 474,300 | 5,120 |
| 2021-03-19 | 5,140 | 5,160 | 5,060 | 5,130 | 496,100 | 5,130 |
| 2021-03-18 | 5,150 | 5,200 | 5,110 | 5,160 | 481,200 | 5,160 |
| 2021-03-17 | 4,990 | 5,130 | 4,960 | 5,110 | 562,900 | 5,110 |
| 2021-03-16 | 4,905 | 5,010 | 4,870 | 4,995 | 488,500 | 4,995 |
| 2021-03-15 | 4,960 | 4,980 | 4,830 | 4,915 | 473,500 | 4,915 |
| 2021-03-12 | 4,865 | 4,975 | 4,855 | 4,950 | 470,800 | 4,950 |
| 2021-03-11 | 4,915 | 4,915 | 4,820 | 4,895 | 429,900 | 4,895 |
| 2021-03-10 | 4,875 | 4,915 | 4,815 | 4,910 | 551,300 | 4,910 |
| 2021-03-09 | 4,750 | 4,880 | 4,675 | 4,840 | 599,400 | 4,840 |
| 2021-03-08 | 4,955 | 4,980 | 4,810 | 4,820 | 374,300 | 4,820 |
| 2021-03-05 | 4,900 | 4,910 | 4,755 | 4,885 | 605,900 | 4,885 |
| 2021-03-04 | 5,000 | 5,000 | 4,855 | 4,910 | 568,800 | 4,910 |
| 2021-03-03 | 5,090 | 5,120 | 5,020 | 5,080 | 421,300 | 5,080 |
| 2021-03-02 | 5,140 | 5,160 | 5,030 | 5,050 | 457,900 | 5,050 |
| 2021-03-01 | 5,060 | 5,120 | 5,030 | 5,070 | 647,400 | 5,070 |
| 2021-02-26 | 5,110 | 5,170 | 5,050 | 5,070 | 726,900 | 5,070 |
| 2021-02-25 | 5,240 | 5,260 | 5,160 | 5,210 | 511,600 | 5,210 |
| 2021-02-24 | 5,340 | 5,360 | 5,180 | 5,180 | 660,700 | 5,180 |
| 2021-02-22 | 5,450 | 5,560 | 5,420 | 5,420 | 639,500 | 5,420 |
| 2021-02-19 | 5,450 | 5,480 | 5,360 | 5,400 | 410,900 | 5,400 |
| 2021-02-18 | 5,510 | 5,540 | 5,360 | 5,410 | 618,500 | 5,410 |
| 2021-02-17 | 5,500 | 5,500 | 5,330 | 5,410 | 671,200 | 5,410 |
| 2021-02-16 | 5,700 | 5,700 | 5,460 | 5,500 | 761,000 | 5,500 |
| 2021-02-15 | 5,860 | 5,910 | 5,590 | 5,670 | 754,700 | 5,670 |
| 2021-02-12 | 5,900 | 6,030 | 5,740 | 5,820 | 1,213,000 | 5,820 |
| 2021-02-10 | 6,320 | 6,410 | 6,220 | 6,380 | 458,600 | 6,380 |
| 2021-02-09 | 6,510 | 6,510 | 6,300 | 6,340 | 630,200 | 6,340 |
| 2021-02-08 | 6,460 | 6,540 | 6,400 | 6,510 | 467,900 | 6,510 |
| 2021-02-05 | 6,260 | 6,470 | 6,240 | 6,440 | 510,700 | 6,440 |
| 2021-02-04 | 6,310 | 6,320 | 6,250 | 6,280 | 387,500 | 6,280 |
| 2021-02-03 | 6,300 | 6,370 | 6,210 | 6,370 | 408,500 | 6,370 |
| 2021-02-02 | 6,350 | 6,380 | 6,280 | 6,340 | 548,000 | 6,340 |
| 2021-02-01 | 6,140 | 6,350 | 6,110 | 6,340 | 614,900 | 6,340 |
| 2021-01-29 | 6,080 | 6,150 | 6,040 | 6,110 | 839,600 | 6,110 |
| 2021-01-28 | 5,770 | 6,070 | 5,760 | 6,040 | 919,100 | 6,040 |
| 2021-01-27 | 5,760 | 5,870 | 5,750 | 5,860 | 297,900 | 5,860 |
| 2021-01-26 | 5,910 | 5,910 | 5,710 | 5,760 | 428,900 | 5,760 |
| 2021-01-25 | 5,790 | 5,930 | 5,780 | 5,910 | 248,600 | 5,910 |
| 2021-01-22 | 5,820 | 5,860 | 5,760 | 5,830 | 365,600 | 5,830 |
| 2021-01-21 | 6,000 | 6,050 | 5,870 | 5,920 | 474,200 | 5,920 |
| 2021-01-20 | 5,880 | 6,050 | 5,840 | 5,990 | 793,900 | 5,990 |
| 2021-01-19 | 5,800 | 5,860 | 5,760 | 5,830 | 436,900 | 5,830 |
| 2021-01-18 | 5,760 | 5,830 | 5,730 | 5,760 | 277,100 | 5,760 |
| 2021-01-15 | 5,750 | 5,790 | 5,710 | 5,770 | 292,600 | 5,770 |
| 2021-01-14 | 5,730 | 5,810 | 5,720 | 5,770 | 380,000 | 5,770 |
| 2021-01-13 | 5,780 | 5,810 | 5,670 | 5,800 | 393,800 | 5,800 |
| 2021-01-12 | 5,840 | 5,880 | 5,790 | 5,830 | 401,500 | 5,830 |
| 2021-01-08 | 5,800 | 5,840 | 5,750 | 5,840 | 548,500 | 5,840 |
| 2021-01-07 | 5,770 | 5,830 | 5,730 | 5,740 | 538,000 | 5,740 |
| 2021-01-06 | 5,600 | 5,740 | 5,520 | 5,710 | 541,000 | 5,710 |
| 2021-01-05 | 5,470 | 5,880 | 5,460 | 5,730 | 1,406,700 | 5,730 |
| 2021-01-04 | 5,270 | 5,280 | 5,180 | 5,240 | 224,200 | 5,240 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2015-06-26]1株→4株