4966 上村工業(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 | 6,080 | 6,230 | 5,980 | 6,180 | 70,200 | 6,180 |
| 2021-12-29 | 5,970 | 6,310 | 5,970 | 6,090 | 81,500 | 6,090 |
| 2021-12-28 | 5,780 | 5,870 | 5,700 | 5,870 | 33,600 | 5,870 |
| 2021-12-27 | 5,790 | 5,820 | 5,550 | 5,680 | 28,300 | 5,680 |
| 2021-12-24 | 5,550 | 5,890 | 5,550 | 5,870 | 114,800 | 5,870 |
| 2021-12-23 | 5,380 | 5,460 | 5,250 | 5,350 | 38,200 | 5,350 |
| 2021-12-22 | 5,100 | 5,340 | 5,090 | 5,300 | 48,400 | 5,300 |
| 2021-12-21 | 4,985 | 5,110 | 4,985 | 5,050 | 34,400 | 5,050 |
| 2021-12-20 | 5,050 | 5,100 | 4,965 | 4,985 | 18,900 | 4,985 |
| 2021-12-17 | 5,070 | 5,080 | 4,985 | 5,020 | 24,300 | 5,020 |
| 2021-12-16 | 5,050 | 5,300 | 5,050 | 5,170 | 57,000 | 5,170 |
| 2021-12-15 | 4,990 | 5,000 | 4,940 | 4,960 | 10,500 | 4,960 |
| 2021-12-14 | 5,220 | 5,220 | 4,995 | 5,030 | 36,400 | 5,030 |
| 2021-12-13 | 4,950 | 5,020 | 4,885 | 5,020 | 22,200 | 5,020 |
| 2021-12-10 | 5,020 | 5,020 | 4,880 | 4,895 | 3,800 | 4,895 |
| 2021-12-09 | 4,990 | 5,050 | 4,985 | 5,040 | 12,500 | 5,040 |
| 2021-12-08 | 5,000 | 5,040 | 4,940 | 4,985 | 19,700 | 4,985 |
| 2021-12-07 | 4,915 | 4,940 | 4,820 | 4,925 | 6,700 | 4,925 |
| 2021-12-06 | 4,895 | 4,895 | 4,715 | 4,845 | 10,200 | 4,845 |
| 2021-12-03 | 4,770 | 4,905 | 4,660 | 4,905 | 13,600 | 4,905 |
| 2021-12-02 | 4,850 | 4,850 | 4,660 | 4,710 | 17,500 | 4,710 |
| 2021-12-01 | 4,910 | 4,910 | 4,810 | 4,855 | 8,200 | 4,855 |
| 2021-11-30 | 4,855 | 4,970 | 4,855 | 4,950 | 14,700 | 4,950 |
| 2021-11-29 | 4,755 | 4,865 | 4,750 | 4,805 | 11,800 | 4,805 |
| 2021-11-26 | 4,950 | 4,950 | 4,760 | 4,855 | 13,600 | 4,855 |
| 2021-11-25 | 4,935 | 4,970 | 4,920 | 4,955 | 8,300 | 4,955 |
| 2021-11-24 | 4,910 | 4,980 | 4,910 | 4,935 | 6,500 | 4,935 |
| 2021-11-22 | 5,040 | 5,040 | 4,920 | 4,950 | 7,900 | 4,950 |
| 2021-11-19 | 5,030 | 5,060 | 5,000 | 5,030 | 5,200 | 5,030 |
| 2021-11-18 | 4,935 | 5,020 | 4,935 | 5,010 | 7,900 | 5,010 |
| 2021-11-17 | 5,030 | 5,090 | 4,940 | 5,030 | 28,800 | 5,030 |
| 2021-11-16 | 5,070 | 5,100 | 4,990 | 5,050 | 27,000 | 5,050 |
| 2021-11-15 | 5,290 | 5,350 | 5,190 | 5,270 | 57,900 | 5,270 |
| 2021-11-12 | 5,050 | 5,250 | 5,010 | 5,090 | 60,700 | 5,090 |
| 2021-11-11 | 4,810 | 4,975 | 4,805 | 4,910 | 49,300 | 4,910 |
| 2021-11-10 | 4,780 | 4,845 | 4,780 | 4,810 | 13,000 | 4,810 |
| 2021-11-09 | 4,860 | 4,980 | 4,765 | 4,795 | 15,300 | 4,795 |
| 2021-11-08 | 4,735 | 4,825 | 4,670 | 4,800 | 43,900 | 4,800 |
| 2021-11-05 | 4,730 | 4,770 | 4,650 | 4,735 | 5,300 | 4,735 |
| 2021-11-04 | 4,795 | 4,795 | 4,705 | 4,745 | 5,000 | 4,745 |
| 2021-11-02 | 4,705 | 4,770 | 4,700 | 4,735 | 10,400 | 4,735 |
| 2021-11-01 | 4,705 | 4,740 | 4,705 | 4,705 | 600 | 4,705 |
| 2021-10-29 | 4,680 | 4,710 | 4,660 | 4,700 | 1,600 | 4,700 |
| 2021-10-28 | 4,705 | 4,725 | 4,655 | 4,710 | 5,300 | 4,710 |
| 2021-10-27 | 4,735 | 4,735 | 4,735 | 4,735 | 400 | 4,735 |
| 2021-10-26 | 4,700 | 4,735 | 4,690 | 4,735 | 2,800 | 4,735 |
| 2021-10-25 | 4,690 | 4,730 | 4,690 | 4,700 | 3,600 | 4,700 |
| 2021-10-22 | 4,775 | 4,775 | 4,710 | 4,745 | 3,800 | 4,745 |
| 2021-10-21 | 4,740 | 4,760 | 4,720 | 4,725 | 2,100 | 4,725 |
| 2021-10-20 | 4,750 | 4,785 | 4,735 | 4,785 | 2,100 | 4,785 |
| 2021-10-19 | 4,735 | 4,790 | 4,735 | 4,790 | 2,700 | 4,790 |
| 2021-10-18 | 4,640 | 4,785 | 4,640 | 4,785 | 9,200 | 4,785 |
| 2021-10-15 | 4,705 | 4,725 | 4,640 | 4,640 | 16,400 | 4,640 |
| 2021-10-14 | 4,600 | 4,650 | 4,585 | 4,650 | 1,600 | 4,650 |
| 2021-10-13 | 4,620 | 4,620 | 4,565 | 4,565 | 1,700 | 4,565 |
| 2021-10-12 | 4,595 | 4,680 | 4,580 | 4,620 | 2,900 | 4,620 |
| 2021-10-11 | 4,595 | 4,635 | 4,550 | 4,630 | 13,700 | 4,630 |
| 2021-10-08 | 4,540 | 4,580 | 4,515 | 4,530 | 5,200 | 4,530 |
| 2021-10-07 | 4,480 | 4,570 | 4,480 | 4,545 | 10,500 | 4,545 |
| 2021-10-06 | 4,455 | 4,520 | 4,455 | 4,480 | 14,400 | 4,480 |
| 2021-10-05 | 4,500 | 4,500 | 4,435 | 4,435 | 10,300 | 4,435 |
| 2021-10-04 | 4,560 | 4,560 | 4,510 | 4,515 | 8,000 | 4,515 |
| 2021-10-01 | 4,570 | 4,570 | 4,525 | 4,540 | 4,300 | 4,540 |
| 2021-09-30 | 4,635 | 4,635 | 4,510 | 4,525 | 15,400 | 4,525 |
| 2021-09-29 | 4,680 | 4,700 | 4,560 | 4,645 | 26,900 | 4,645 |
| 2021-09-28 | 4,690 | 4,735 | 4,655 | 4,690 | 17,300 | 4,690 |
| 2021-09-27 | 4,690 | 4,700 | 4,670 | 4,690 | 15,400 | 4,690 |
| 2021-09-24 | 4,640 | 4,720 | 4,620 | 4,710 | 23,800 | 4,710 |
| 2021-09-22 | 4,655 | 4,710 | 4,625 | 4,640 | 17,300 | 4,640 |
| 2021-09-21 | 4,645 | 4,665 | 4,625 | 4,655 | 21,700 | 4,655 |
| 2021-09-17 | 4,665 | 4,740 | 4,665 | 4,700 | 31,200 | 4,700 |
| 2021-09-16 | 4,690 | 4,690 | 4,640 | 4,670 | 5,100 | 4,670 |
| 2021-09-15 | 4,640 | 4,690 | 4,585 | 4,645 | 16,100 | 4,645 |
| 2021-09-14 | 4,550 | 4,645 | 4,550 | 4,625 | 4,900 | 4,625 |
| 2021-09-13 | 4,500 | 4,540 | 4,500 | 4,535 | 2,100 | 4,535 |
| 2021-09-10 | 4,460 | 4,520 | 4,450 | 4,500 | 5,800 | 4,500 |
| 2021-09-09 | 4,465 | 4,500 | 4,400 | 4,440 | 14,600 | 4,440 |
| 2021-09-08 | 4,565 | 4,595 | 4,470 | 4,480 | 16,200 | 4,480 |
| 2021-09-07 | 4,540 | 4,620 | 4,540 | 4,565 | 8,600 | 4,565 |
| 2021-09-06 | 4,515 | 4,630 | 4,495 | 4,550 | 14,100 | 4,550 |
| 2021-09-03 | 4,485 | 4,545 | 4,475 | 4,515 | 6,500 | 4,515 |
| 2021-09-02 | 4,485 | 4,560 | 4,475 | 4,485 | 4,900 | 4,485 |
| 2021-09-01 | 4,480 | 4,555 | 4,475 | 4,490 | 3,700 | 4,490 |
| 2021-08-31 | 4,455 | 4,545 | 4,455 | 4,530 | 6,600 | 4,530 |
| 2021-08-30 | 4,405 | 4,515 | 4,405 | 4,465 | 5,400 | 4,465 |
| 2021-08-27 | 4,355 | 4,430 | 4,355 | 4,405 | 1,600 | 4,405 |
| 2021-08-26 | 4,390 | 4,460 | 4,375 | 4,395 | 3,600 | 4,395 |
| 2021-08-25 | 4,390 | 4,445 | 4,390 | 4,390 | 2,500 | 4,390 |
| 2021-08-24 | 4,410 | 4,410 | 4,380 | 4,385 | 1,100 | 4,385 |
| 2021-08-23 | 4,260 | 4,455 | 4,260 | 4,305 | 2,500 | 4,305 |
| 2021-08-20 | 4,375 | 4,450 | 4,165 | 4,260 | 9,500 | 4,260 |
| 2021-08-19 | 4,415 | 4,480 | 4,380 | 4,445 | 6,500 | 4,445 |
| 2021-08-18 | 4,460 | 4,530 | 4,400 | 4,425 | 4,500 | 4,425 |
| 2021-08-17 | 4,620 | 4,620 | 4,460 | 4,460 | 6,400 | 4,460 |
| 2021-08-16 | 4,650 | 4,650 | 4,550 | 4,550 | 9,000 | 4,550 |
| 2021-08-13 | 4,670 | 4,670 | 4,610 | 4,655 | 2,400 | 4,655 |
| 2021-08-12 | 4,640 | 4,715 | 4,605 | 4,670 | 4,900 | 4,670 |
| 2021-08-11 | 4,585 | 4,675 | 4,580 | 4,630 | 14,400 | 4,630 |
| 2021-08-10 | 4,580 | 4,695 | 4,490 | 4,630 | 18,700 | 4,630 |
| 2021-08-06 | 4,650 | 4,675 | 4,610 | 4,640 | 11,600 | 4,640 |
| 2021-08-05 | 4,600 | 4,680 | 4,600 | 4,650 | 14,700 | 4,650 |
| 2021-08-04 | 4,615 | 4,635 | 4,505 | 4,600 | 11,100 | 4,600 |
| 2021-08-03 | 4,550 | 4,635 | 4,550 | 4,605 | 9,000 | 4,605 |
| 2021-08-02 | 4,590 | 4,640 | 4,570 | 4,580 | 11,300 | 4,580 |
| 2021-07-30 | 4,550 | 4,620 | 4,550 | 4,590 | 7,200 | 4,590 |
| 2021-07-29 | 4,620 | 4,625 | 4,515 | 4,550 | 5,900 | 4,550 |
| 2021-07-28 | 4,660 | 4,660 | 4,535 | 4,580 | 5,900 | 4,580 |
| 2021-07-27 | 4,700 | 4,705 | 4,585 | 4,660 | 7,400 | 4,660 |
| 2021-07-26 | 4,680 | 4,750 | 4,665 | 4,700 | 13,400 | 4,700 |
| 2021-07-21 | 4,710 | 4,745 | 4,610 | 4,610 | 28,300 | 4,610 |
| 2021-07-20 | 4,605 | 4,715 | 4,565 | 4,640 | 17,400 | 4,640 |
| 2021-07-19 | 4,620 | 4,675 | 4,555 | 4,555 | 15,700 | 4,555 |
| 2021-07-16 | 4,575 | 4,680 | 4,550 | 4,550 | 16,000 | 4,550 |
| 2021-07-15 | 4,570 | 4,620 | 4,455 | 4,550 | 19,000 | 4,550 |
| 2021-07-14 | 4,605 | 4,660 | 4,560 | 4,625 | 10,900 | 4,625 |
| 2021-07-13 | 4,650 | 4,690 | 4,505 | 4,630 | 36,700 | 4,630 |
| 2021-07-12 | 4,565 | 4,695 | 4,500 | 4,620 | 12,100 | 4,620 |
| 2021-07-09 | 4,520 | 4,520 | 4,445 | 4,495 | 14,900 | 4,495 |
| 2021-07-08 | 4,610 | 4,665 | 4,555 | 4,555 | 11,800 | 4,555 |
| 2021-07-07 | 4,580 | 4,670 | 4,580 | 4,635 | 9,700 | 4,635 |
| 2021-07-06 | 4,670 | 4,725 | 4,610 | 4,640 | 8,700 | 4,640 |
| 2021-07-05 | 4,600 | 4,695 | 4,590 | 4,675 | 7,000 | 4,675 |
| 2021-07-02 | 4,680 | 4,685 | 4,515 | 4,600 | 89,400 | 4,600 |
| 2021-07-01 | 4,750 | 4,825 | 4,655 | 4,680 | 45,900 | 4,680 |
| 2021-06-30 | 4,700 | 4,830 | 4,670 | 4,740 | 18,700 | 4,740 |
| 2021-06-29 | 4,760 | 4,760 | 4,550 | 4,630 | 18,800 | 4,630 |
| 2021-06-28 | 9,490 | 9,700 | 9,490 | 9,550 | 7,700 | 4,775 |
| 2021-06-25 | 9,620 | 9,720 | 9,490 | 9,490 | 4,600 | 4,745 |
| 2021-06-24 | 9,500 | 9,800 | 9,440 | 9,530 | 8,300 | 4,765 |
| 2021-06-23 | 9,700 | 9,720 | 9,380 | 9,460 | 9,700 | 4,730 |
| 2021-06-22 | 9,420 | 9,840 | 9,420 | 9,700 | 45,600 | 4,850 |
| 2021-06-21 | 9,360 | 9,480 | 9,090 | 9,350 | 32,300 | 4,675 |
| 2021-06-18 | 9,420 | 9,690 | 8,920 | 9,410 | 45,400 | 4,705 |
| 2021-06-17 | 9,290 | 9,950 | 9,290 | 9,410 | 31,800 | 4,705 |
| 2021-06-16 | 9,300 | 9,400 | 9,190 | 9,260 | 21,100 | 4,630 |
| 2021-06-15 | 9,140 | 9,320 | 9,010 | 9,300 | 18,100 | 4,650 |
| 2021-06-14 | 8,820 | 9,160 | 8,770 | 9,110 | 19,700 | 4,555 |
| 2021-06-11 | 8,600 | 8,920 | 8,600 | 8,800 | 18,900 | 4,400 |
| 2021-06-10 | 8,890 | 8,900 | 8,450 | 8,540 | 15,700 | 4,270 |
| 2021-06-09 | 8,820 | 8,950 | 8,760 | 8,840 | 14,300 | 4,420 |
| 2021-06-08 | 8,890 | 8,890 | 8,700 | 8,750 | 16,600 | 4,375 |
| 2021-06-07 | 8,760 | 8,900 | 8,750 | 8,820 | 15,300 | 4,410 |
| 2021-06-04 | 8,690 | 8,940 | 8,650 | 8,710 | 18,900 | 4,355 |
| 2021-06-03 | 8,650 | 8,710 | 8,550 | 8,690 | 16,400 | 4,345 |
| 2021-06-02 | 8,650 | 8,700 | 8,520 | 8,610 | 11,900 | 4,305 |
| 2021-06-01 | 8,650 | 8,700 | 8,510 | 8,650 | 14,200 | 4,325 |
| 2021-05-31 | 8,630 | 8,740 | 8,290 | 8,690 | 12,800 | 4,345 |
| 2021-05-28 | 8,470 | 9,040 | 8,470 | 8,580 | 20,700 | 4,290 |
| 2021-05-27 | 8,260 | 8,750 | 8,240 | 8,460 | 15,000 | 4,230 |
| 2021-05-26 | 8,110 | 8,260 | 8,080 | 8,260 | 6,400 | 4,130 |
| 2021-05-25 | 8,170 | 8,250 | 7,990 | 8,020 | 15,700 | 4,010 |
| 2021-05-24 | 7,900 | 8,170 | 7,900 | 8,170 | 5,400 | 4,085 |
| 2021-05-21 | 7,860 | 8,050 | 7,700 | 7,880 | 13,300 | 3,940 |
| 2021-05-20 | 7,890 | 8,040 | 7,860 | 7,860 | 15,700 | 3,930 |
| 2021-05-19 | 7,580 | 7,830 | 7,560 | 7,830 | 14,100 | 3,915 |
| 2021-05-18 | 7,600 | 7,740 | 7,520 | 7,560 | 15,600 | 3,780 |
| 2021-05-17 | 7,800 | 7,800 | 7,500 | 7,600 | 11,300 | 3,800 |
| 2021-05-14 | 7,390 | 7,940 | 7,300 | 7,800 | 22,300 | 3,900 |
| 2021-05-13 | 7,400 | 7,460 | 7,270 | 7,380 | 23,100 | 3,690 |
| 2021-05-12 | 7,410 | 7,500 | 7,370 | 7,460 | 4,400 | 3,730 |
| 2021-05-11 | 7,480 | 7,500 | 7,430 | 7,450 | 2,400 | 3,725 |
| 2021-05-10 | 7,480 | 7,570 | 7,480 | 7,510 | 3,000 | 3,755 |
| 2021-05-07 | 7,450 | 7,550 | 7,400 | 7,550 | 6,700 | 3,775 |
| 2021-05-06 | 7,500 | 7,530 | 7,410 | 7,450 | 2,500 | 3,725 |
| 2021-04-30 | 7,420 | 7,550 | 7,380 | 7,530 | 2,300 | 3,765 |
| 2021-04-28 | 7,300 | 7,440 | 7,250 | 7,350 | 15,500 | 3,675 |
| 2021-04-27 | 7,510 | 7,510 | 7,320 | 7,320 | 2,000 | 3,660 |
| 2021-04-26 | 7,550 | 7,630 | 7,500 | 7,510 | 1,300 | 3,755 |
| 2021-04-23 | 7,530 | 7,600 | 7,530 | 7,590 | 1,600 | 3,795 |
| 2021-04-22 | 7,730 | 7,730 | 7,570 | 7,680 | 2,900 | 3,840 |
| 2021-04-21 | 7,670 | 7,730 | 7,670 | 7,710 | 2,200 | 3,855 |
| 2021-04-20 | 7,880 | 7,920 | 7,800 | 7,810 | 700 | 3,905 |
| 2021-04-19 | 7,830 | 7,970 | 7,820 | 7,880 | 800 | 3,940 |
| 2021-04-16 | 7,620 | 7,820 | 7,620 | 7,810 | 2,400 | 3,905 |
| 2021-04-15 | 7,620 | 7,720 | 7,560 | 7,620 | 4,300 | 3,810 |
| 2021-04-14 | 7,750 | 7,810 | 7,620 | 7,770 | 5,400 | 3,885 |
| 2021-04-13 | 7,740 | 7,810 | 7,740 | 7,810 | 1,300 | 3,905 |
| 2021-04-12 | 7,690 | 7,730 | 7,690 | 7,730 | 200 | 3,865 |
| 2021-04-09 | 7,720 | 7,720 | 7,640 | 7,690 | 4,400 | 3,845 |
| 2021-04-08 | 7,690 | 7,820 | 7,670 | 7,690 | 3,000 | 3,845 |
| 2021-04-07 | 7,820 | 7,890 | 7,680 | 7,680 | 1,100 | 3,840 |
| 2021-04-06 | 7,810 | 7,970 | 7,680 | 7,790 | 2,400 | 3,895 |
| 2021-04-05 | 7,810 | 7,810 | 7,810 | 7,810 | 300 | 3,905 |
| 2021-04-02 | 7,940 | 7,940 | 7,810 | 7,810 | 400 | 3,905 |
| 2021-04-01 | 7,880 | 7,880 | 7,790 | 7,790 | 600 | 3,895 |
| 2021-03-31 | 7,770 | 7,880 | 7,660 | 7,880 | 3,200 | 3,940 |
| 2021-03-30 | 7,910 | 7,910 | 7,620 | 7,770 | 1,300 | 3,885 |
| 2021-03-29 | 8,020 | 8,020 | 8,020 | 8,020 | 1,000 | 4,010 |
| 2021-03-26 | 7,790 | 7,870 | 7,790 | 7,870 | 800 | 3,935 |
| 2021-03-25 | 7,890 | 7,890 | 7,760 | 7,870 | 2,100 | 3,935 |
| 2021-03-24 | 7,890 | 8,000 | 7,770 | 7,930 | 1,700 | 3,965 |
| 2021-03-23 | 7,940 | 7,950 | 7,900 | 7,900 | 700 | 3,950 |
| 2021-03-22 | 7,900 | 7,900 | 7,800 | 7,900 | 1,000 | 3,950 |
| 2021-03-19 | 7,730 | 7,900 | 7,730 | 7,900 | 1,400 | 3,950 |
| 2021-03-18 | 7,790 | 7,880 | 7,740 | 7,790 | 2,700 | 3,895 |
| 2021-03-17 | 7,730 | 7,790 | 7,590 | 7,790 | 1,000 | 3,895 |
| 2021-03-16 | 7,710 | 7,730 | 7,540 | 7,730 | 1,700 | 3,865 |
| 2021-03-15 | 7,740 | 7,740 | 7,510 | 7,660 | 2,500 | 3,830 |
| 2021-03-12 | 7,490 | 7,590 | 7,400 | 7,590 | 1,300 | 3,795 |
| 2021-03-11 | 7,260 | 7,320 | 7,200 | 7,280 | 1,200 | 3,640 |
| 2021-03-10 | 7,320 | 7,340 | 7,110 | 7,110 | 15,200 | 3,555 |
| 2021-03-09 | 7,240 | 7,450 | 7,200 | 7,320 | 1,600 | 3,660 |
| 2021-03-08 | 7,400 | 7,450 | 7,340 | 7,390 | 6,900 | 3,695 |
| 2021-03-05 | 7,360 | 7,360 | 7,200 | 7,340 | 2,400 | 3,670 |
| 2021-03-04 | - | - | - | 7,520 | - | 3,760 |
| 2021-03-03 | 7,350 | 7,520 | 7,350 | 7,520 | 800 | 3,760 |
| 2021-03-02 | 7,440 | 7,440 | 7,250 | 7,300 | 4,600 | 3,650 |
| 2021-03-01 | 7,440 | 7,500 | 7,300 | 7,300 | 2,600 | 3,650 |
| 2021-02-26 | 7,500 | 7,500 | 7,250 | 7,440 | 3,500 | 3,720 |
| 2021-02-25 | 7,610 | 7,690 | 7,610 | 7,610 | 1,200 | 3,805 |
| 2021-02-24 | 7,600 | 7,620 | 7,500 | 7,610 | 5,300 | 3,805 |
| 2021-02-22 | 7,550 | 7,630 | 7,520 | 7,620 | 6,400 | 3,810 |
| 2021-02-19 | 7,780 | 7,790 | 7,500 | 7,630 | 4,200 | 3,815 |
| 2021-02-18 | 8,200 | 8,200 | 7,640 | 7,930 | 6,200 | 3,965 |
| 2021-02-17 | 8,200 | 8,220 | 8,050 | 8,210 | 3,300 | 4,105 |
| 2021-02-16 | 8,240 | 8,300 | 8,160 | 8,300 | 5,600 | 4,150 |
| 2021-02-15 | 8,250 | 8,250 | 8,070 | 8,240 | 4,300 | 4,120 |
| 2021-02-12 | 8,060 | 8,180 | 8,060 | 8,180 | 2,400 | 4,090 |
| 2021-02-10 | 7,990 | 8,000 | 7,930 | 8,000 | 800 | 4,000 |
| 2021-02-09 | 7,870 | 8,000 | 7,840 | 8,000 | 2,300 | 4,000 |
| 2021-02-08 | 7,900 | 7,900 | 7,830 | 7,830 | 700 | 3,915 |
| 2021-02-05 | 7,900 | 7,990 | 7,800 | 7,800 | 900 | 3,900 |
| 2021-02-04 | 7,940 | 8,000 | 7,840 | 7,840 | 1,100 | 3,920 |
| 2021-02-03 | 7,910 | 7,990 | 7,800 | 7,850 | 1,200 | 3,925 |
| 2021-02-02 | 7,880 | 7,980 | 7,880 | 7,910 | 2,000 | 3,955 |
| 2021-02-01 | 7,720 | 7,880 | 7,700 | 7,880 | 1,200 | 3,940 |
| 2021-01-29 | 7,780 | 7,870 | 7,740 | 7,870 | 800 | 3,935 |
| 2021-01-28 | 7,920 | 7,920 | 7,700 | 7,800 | 1,600 | 3,900 |
| 2021-01-27 | 7,800 | 7,920 | 7,800 | 7,850 | 400 | 3,925 |
| 2021-01-26 | 7,910 | 7,920 | 7,860 | 7,880 | 1,100 | 3,940 |
| 2021-01-25 | 7,870 | 7,900 | 7,760 | 7,900 | 800 | 3,950 |
| 2021-01-22 | 7,860 | 7,860 | 7,700 | 7,830 | 1,300 | 3,915 |
| 2021-01-21 | 7,780 | 7,900 | 7,660 | 7,820 | 2,200 | 3,910 |
| 2021-01-20 | 7,720 | 7,810 | 7,720 | 7,810 | 1,300 | 3,905 |
| 2021-01-19 | 7,880 | 7,880 | 7,790 | 7,810 | 1,400 | 3,905 |
| 2021-01-18 | 7,920 | 7,920 | 7,730 | 7,810 | 2,700 | 3,905 |
| 2021-01-15 | 7,780 | 7,780 | 7,680 | 7,770 | 3,300 | 3,885 |
| 2021-01-14 | 7,780 | 7,780 | 7,680 | 7,740 | 1,400 | 3,870 |
| 2021-01-13 | 7,480 | 7,660 | 7,430 | 7,660 | 6,200 | 3,830 |
| 2021-01-12 | 7,540 | 7,560 | 7,520 | 7,540 | 2,400 | 3,770 |
| 2021-01-08 | 7,420 | 7,740 | 7,420 | 7,540 | 2,500 | 3,770 |
| 2021-01-07 | 7,370 | 7,510 | 7,370 | 7,450 | 4,100 | 3,725 |
| 2021-01-06 | 7,310 | 7,400 | 7,310 | 7,330 | 900 | 3,665 |
| 2021-01-05 | 7,340 | 7,400 | 7,330 | 7,340 | 2,000 | 3,670 |
| 2021-01-04 | 7,390 | 7,400 | 7,300 | 7,340 | 1,400 | 3,670 |
分割・併合履歴 ： [2021-06-29]1株→2株
