5217 テクノクオーツ(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 | 37,900 | 38,800 | 37,900 | 38,800 | 1,100 | 7,760 |
| 2021-12-29 | 36,600 | 37,400 | 36,600 | 37,400 | 500 | 7,480 |
| 2021-12-28 | 35,300 | 38,000 | 35,300 | 38,000 | 1,500 | 7,600 |
| 2021-12-27 | 35,650 | 35,800 | 35,000 | 35,800 | 900 | 7,160 |
| 2021-12-24 | 35,900 | 35,900 | 35,400 | 35,650 | 600 | 7,130 |
| 2021-12-23 | 35,550 | 35,900 | 35,200 | 35,450 | 500 | 7,090 |
| 2021-12-22 | - | - | - | 35,800 | - | 7,160 |
| 2021-12-21 | 35,100 | 35,800 | 35,100 | 35,800 | 500 | 7,160 |
| 2021-12-20 | 35,200 | 35,850 | 35,200 | 35,800 | 400 | 7,160 |
| 2021-12-17 | - | - | - | 35,900 | - | 7,180 |
| 2021-12-16 | 35,900 | 35,900 | 35,900 | 35,900 | 100 | 7,180 |
| 2021-12-15 | 35,800 | 35,800 | 35,800 | 35,800 | 100 | 7,160 |
| 2021-12-14 | - | - | - | 35,600 | - | 7,120 |
| 2021-12-13 | 35,600 | 35,600 | 34,900 | 35,600 | 300 | 7,120 |
| 2021-12-10 | 34,400 | 35,000 | 34,400 | 35,000 | 1,200 | 7,000 |
| 2021-12-09 | 35,200 | 35,800 | 35,200 | 35,800 | 300 | 7,160 |
| 2021-12-08 | - | - | - | 35,900 | - | 7,180 |
| 2021-12-07 | 35,900 | 35,900 | 35,700 | 35,900 | 300 | 7,180 |
| 2021-12-06 | - | - | - | 36,500 | - | 7,300 |
| 2021-12-03 | 35,800 | 36,500 | 35,800 | 36,500 | 300 | 7,300 |
| 2021-12-02 | 36,100 | 36,500 | 35,600 | 36,500 | 300 | 7,300 |
| 2021-12-01 | 37,500 | 37,500 | 36,800 | 36,800 | 400 | 7,360 |
| 2021-11-30 | 35,800 | 37,000 | 35,800 | 36,950 | 1,400 | 7,390 |
| 2021-11-29 | - | - | - | 35,800 | - | 7,160 |
| 2021-11-26 | 34,800 | 35,800 | 34,800 | 35,800 | 500 | 7,160 |
| 2021-11-25 | - | - | - | 36,000 | - | 7,200 |
| 2021-11-24 | 35,600 | 36,000 | 35,600 | 36,000 | 200 | 7,200 |
| 2021-11-22 | 35,850 | 36,350 | 35,850 | 36,000 | 600 | 7,200 |
| 2021-11-19 | 36,400 | 36,450 | 35,700 | 36,400 | 900 | 7,280 |
| 2021-11-18 | - | - | - | 36,450 | - | 7,290 |
| 2021-11-17 | - | - | - | 36,450 | - | 7,290 |
| 2021-11-16 | - | - | - | 36,450 | - | 7,290 |
| 2021-11-15 | 36,450 | 36,450 | 36,450 | 36,450 | 200 | 7,290 |
| 2021-11-12 | 36,500 | 36,700 | 36,400 | 36,400 | 500 | 7,280 |
| 2021-11-11 | 34,500 | 35,800 | 34,500 | 35,800 | 1,400 | 7,160 |
| 2021-11-10 | 34,250 | 34,500 | 34,250 | 34,500 | 400 | 6,900 |
| 2021-11-09 | 34,400 | 34,400 | 34,000 | 34,000 | 1,000 | 6,800 |
| 2021-11-08 | 34,750 | 34,750 | 34,050 | 34,650 | 400 | 6,930 |
| 2021-11-05 | 34,100 | 35,000 | 34,100 | 35,000 | 500 | 7,000 |
| 2021-11-04 | 35,700 | 35,700 | 35,000 | 35,000 | 300 | 7,000 |
| 2021-11-02 | 35,950 | 35,950 | 35,250 | 35,400 | 700 | 7,080 |
| 2021-11-01 | 35,950 | 35,950 | 35,950 | 35,950 | 100 | 7,190 |
| 2021-10-29 | 35,500 | 35,950 | 34,800 | 35,950 | 2,000 | 7,190 |
| 2021-10-28 | 33,800 | 35,150 | 33,800 | 35,150 | 900 | 7,030 |
| 2021-10-27 | 34,000 | 34,750 | 34,000 | 34,300 | 700 | 6,860 |
| 2021-10-26 | 34,200 | 34,300 | 34,200 | 34,300 | 200 | 6,860 |
| 2021-10-25 | 32,900 | 34,000 | 32,300 | 34,000 | 700 | 6,800 |
| 2021-10-22 | 32,300 | 32,950 | 32,300 | 32,900 | 500 | 6,580 |
| 2021-10-21 | 32,950 | 33,000 | 31,550 | 33,000 | 700 | 6,600 |
| 2021-10-20 | - | - | - | 32,950 | - | 6,590 |
| 2021-10-19 | 31,750 | 32,950 | 31,750 | 32,950 | 1,200 | 6,590 |
| 2021-10-18 | 30,750 | 31,500 | 30,750 | 31,500 | 1,100 | 6,300 |
| 2021-10-15 | 30,600 | 30,600 | 29,900 | 30,550 | 900 | 6,110 |
| 2021-10-14 | 30,500 | 30,500 | 30,500 | 30,500 | 100 | 6,100 |
| 2021-10-13 | 30,000 | 30,400 | 30,000 | 30,400 | 200 | 6,080 |
| 2021-10-12 | - | - | - | 30,450 | - | 6,090 |
| 2021-10-11 | 30,450 | 30,450 | 30,450 | 30,450 | 100 | 6,090 |
| 2021-10-08 | 30,450 | 30,450 | 30,450 | 30,450 | 400 | 6,090 |
| 2021-10-07 | 28,980 | 29,700 | 28,980 | 29,700 | 300 | 5,940 |
| 2021-10-06 | - | - | - | 29,000 | - | 5,800 |
| 2021-10-05 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 5,800 |
| 2021-10-04 | - | - | - | 29,500 | - | 5,900 |
| 2021-10-01 | 29,220 | 29,500 | 29,220 | 29,500 | 200 | 5,900 |
| 2021-09-30 | 29,800 | 29,920 | 29,500 | 29,720 | 600 | 5,944 |
| 2021-09-29 | 29,000 | 29,800 | 29,000 | 29,800 | 500 | 5,960 |
| 2021-09-28 | 29,500 | 29,500 | 28,560 | 29,500 | 700 | 5,900 |
| 2021-09-27 | 29,690 | 29,690 | 29,500 | 29,500 | 300 | 5,900 |
| 2021-09-24 | 29,400 | 29,400 | 29,000 | 29,190 | 600 | 5,838 |
| 2021-09-22 | 29,400 | 29,400 | 29,400 | 29,400 | 300 | 5,880 |
| 2021-09-21 | - | - | - | 30,100 | - | 6,020 |
| 2021-09-17 | 30,000 | 30,100 | 30,000 | 30,100 | 200 | 6,020 |
| 2021-09-16 | - | - | - | 30,300 | - | 6,060 |
| 2021-09-15 | - | - | - | 30,300 | - | 6,060 |
| 2021-09-14 | 30,400 | 30,400 | 30,000 | 30,300 | 300 | 6,060 |
| 2021-09-13 | 30,050 | 30,300 | 29,600 | 30,200 | 600 | 6,040 |
| 2021-09-10 | 29,090 | 30,100 | 29,000 | 30,100 | 1,200 | 6,020 |
| 2021-09-09 | 29,700 | 29,700 | 29,100 | 29,100 | 1,000 | 5,820 |
| 2021-09-08 | 29,900 | 30,400 | 29,710 | 29,750 | 400 | 5,950 |
| 2021-09-07 | 30,100 | 30,100 | 29,990 | 29,990 | 500 | 5,998 |
| 2021-09-06 | 30,450 | 30,450 | 30,050 | 30,050 | 1,300 | 6,010 |
| 2021-09-03 | 30,750 | 31,150 | 30,100 | 31,150 | 1,500 | 6,230 |
| 2021-09-02 | 31,000 | 31,000 | 31,000 | 31,000 | 100 | 6,200 |
| 2021-09-01 | 31,700 | 31,700 | 31,000 | 31,450 | 1,000 | 6,290 |
| 2021-08-31 | 31,700 | 31,700 | 31,700 | 31,700 | 200 | 6,340 |
| 2021-08-30 | 32,500 | 32,500 | 31,000 | 31,000 | 900 | 6,200 |
| 2021-08-27 | - | - | - | 31,800 | - | 6,360 |
| 2021-08-26 | 31,450 | 31,800 | 31,450 | 31,800 | 200 | 6,360 |
| 2021-08-25 | - | - | - | 31,900 | - | 6,380 |
| 2021-08-24 | 31,200 | 31,900 | 31,200 | 31,900 | 400 | 6,380 |
| 2021-08-23 | 31,950 | 31,950 | 31,750 | 31,900 | 400 | 6,380 |
| 2021-08-20 | 31,750 | 32,450 | 31,750 | 31,950 | 400 | 6,390 |
| 2021-08-19 | 31,600 | 31,950 | 31,600 | 31,750 | 500 | 6,350 |
| 2021-08-18 | 32,000 | 32,300 | 31,300 | 32,300 | 500 | 6,460 |
| 2021-08-17 | 32,000 | 32,000 | 31,750 | 31,750 | 400 | 6,350 |
| 2021-08-16 | 31,900 | 32,000 | 31,900 | 32,000 | 200 | 6,400 |
| 2021-08-13 | 31,000 | 31,600 | 31,000 | 31,600 | 200 | 6,320 |
| 2021-08-12 | 31,300 | 31,300 | 30,800 | 31,300 | 700 | 6,260 |
| 2021-08-11 | 31,300 | 31,300 | 31,300 | 31,300 | 100 | 6,260 |
| 2021-08-10 | 31,300 | 31,350 | 31,300 | 31,300 | 400 | 6,260 |
| 2021-08-06 | 31,500 | 31,950 | 31,000 | 31,450 | 500 | 6,290 |
| 2021-08-05 | 31,550 | 33,000 | 31,400 | 32,200 | 2,400 | 6,440 |
| 2021-08-04 | 33,000 | 33,000 | 32,850 | 32,950 | 300 | 6,590 |
| 2021-08-03 | 33,000 | 33,000 | 33,000 | 33,000 | 400 | 6,600 |
| 2021-08-02 | 33,000 | 33,000 | 33,000 | 33,000 | 100 | 6,600 |
| 2021-07-30 | 32,300 | 32,900 | 32,300 | 32,900 | 900 | 6,580 |
| 2021-07-29 | 31,950 | 32,300 | 31,650 | 31,950 | 1,100 | 6,390 |
| 2021-07-28 | 31,700 | 31,700 | 31,650 | 31,650 | 200 | 6,330 |
| 2021-07-27 | - | - | - | 32,000 | - | 6,400 |
| 2021-07-26 | 31,650 | 32,000 | 30,950 | 32,000 | 900 | 6,400 |
| 2021-07-21 | 31,100 | 31,750 | 31,050 | 31,650 | 600 | 6,330 |
| 2021-07-20 | - | - | - | 31,000 | - | 6,200 |
| 2021-07-19 | 30,400 | 31,100 | 30,300 | 31,000 | 700 | 6,200 |
| 2021-07-16 | 30,500 | 31,100 | 30,500 | 31,100 | 300 | 6,220 |
| 2021-07-15 | 31,000 | 31,000 | 31,000 | 31,000 | 500 | 6,200 |
| 2021-07-14 | 30,250 | 30,850 | 30,250 | 30,800 | 800 | 6,160 |
| 2021-07-13 | 30,500 | 30,900 | 30,050 | 30,900 | 600 | 6,180 |
| 2021-07-12 | - | - | - | 30,600 | - | 6,120 |
| 2021-07-09 | 29,700 | 30,600 | 29,700 | 30,600 | 800 | 6,120 |
| 2021-07-08 | 30,400 | 30,400 | 30,400 | 30,400 | 100 | 6,080 |
| 2021-07-07 | 30,000 | 30,650 | 30,000 | 30,650 | 200 | 6,130 |
| 2021-07-06 | 31,100 | 31,100 | 30,650 | 30,650 | 400 | 6,130 |
| 2021-07-05 | 30,850 | 30,900 | 30,650 | 30,800 | 900 | 6,160 |
| 2021-07-02 | 30,900 | 30,900 | 30,650 | 30,900 | 500 | 6,180 |
| 2021-07-01 | 31,150 | 31,150 | 30,600 | 30,900 | 600 | 6,180 |
| 2021-06-30 | 30,900 | 30,900 | 30,550 | 30,900 | 600 | 6,180 |
| 2021-06-29 | 30,850 | 30,900 | 30,850 | 30,900 | 200 | 6,180 |
| 2021-06-28 | - | - | - | 30,900 | - | 6,180 |
| 2021-06-25 | 30,900 | 30,900 | 30,900 | 30,900 | 200 | 6,180 |
| 2021-06-24 | 30,500 | 30,500 | 30,000 | 30,200 | 600 | 6,040 |
| 2021-06-23 | 29,890 | 30,150 | 29,890 | 30,150 | 600 | 6,030 |
| 2021-06-22 | - | - | - | 30,200 | - | 6,040 |
| 2021-06-21 | - | - | - | 30,200 | - | 6,040 |
| 2021-06-18 | 29,650 | 30,200 | 29,650 | 30,200 | 600 | 6,040 |
| 2021-06-17 | - | - | - | 30,350 | - | 6,070 |
| 2021-06-16 | 30,350 | 30,350 | 30,350 | 30,350 | 300 | 6,070 |
| 2021-06-15 | 29,960 | 30,450 | 29,460 | 30,000 | 800 | 6,000 |
| 2021-06-14 | 29,660 | 29,950 | 29,500 | 29,940 | 1,000 | 5,988 |
| 2021-06-11 | - | - | - | 30,250 | - | 6,050 |
| 2021-06-10 | 29,990 | 30,250 | 29,990 | 30,250 | 600 | 6,050 |
| 2021-06-09 | 30,500 | 30,500 | 30,150 | 30,150 | 500 | 6,030 |
| 2021-06-08 | - | - | - | 30,600 | - | 6,120 |
| 2021-06-07 | 30,500 | 30,600 | 30,500 | 30,600 | 200 | 6,120 |
| 2021-06-04 | 30,000 | 30,700 | 30,000 | 30,700 | 200 | 6,140 |
| 2021-06-03 | 30,550 | 31,000 | 30,500 | 30,700 | 2,000 | 6,140 |
| 2021-06-02 | 30,200 | 30,850 | 30,200 | 30,850 | 1,000 | 6,170 |
| 2021-06-01 | 31,050 | 31,050 | 30,900 | 30,900 | 200 | 6,180 |
| 2021-05-31 | 29,970 | 31,050 | 29,970 | 31,050 | 1,500 | 6,210 |
| 2021-05-28 | 29,450 | 29,990 | 29,450 | 29,970 | 800 | 5,994 |
| 2021-05-27 | 29,950 | 29,950 | 29,250 | 29,950 | 900 | 5,990 |
| 2021-05-26 | 29,820 | 29,950 | 29,300 | 29,930 | 1,400 | 5,986 |
| 2021-05-25 | - | - | - | 29,820 | - | 5,964 |
| 2021-05-24 | 29,100 | 29,960 | 29,100 | 29,820 | 600 | 5,964 |
| 2021-05-21 | 29,800 | 29,970 | 29,460 | 29,960 | 1,300 | 5,992 |
| 2021-05-20 | 29,300 | 29,950 | 28,500 | 29,810 | 1,700 | 5,962 |
| 2021-05-19 | 29,300 | 29,400 | 29,300 | 29,400 | 500 | 5,880 |
| 2021-05-18 | 28,480 | 29,000 | 28,300 | 29,000 | 700 | 5,800 |
| 2021-05-17 | 27,980 | 27,980 | 27,820 | 27,980 | 900 | 5,596 |
| 2021-05-14 | 27,000 | 27,990 | 27,000 | 27,990 | 1,500 | 5,598 |
| 2021-05-13 | 26,220 | 27,380 | 26,220 | 27,290 | 700 | 5,458 |
| 2021-05-12 | 30,700 | 30,700 | 28,100 | 28,220 | 3,300 | 5,644 |
| 2021-05-11 | 30,000 | 30,700 | 29,590 | 30,100 | 2,000 | 6,020 |
| 2021-05-10 | 29,900 | 29,990 | 29,900 | 29,950 | 400 | 5,990 |
| 2021-05-07 | - | - | - | 30,600 | - | 6,120 |
| 2021-05-06 | 30,900 | 30,900 | 30,500 | 30,600 | 300 | 6,120 |
| 2021-04-30 | 30,300 | 31,000 | 29,890 | 31,000 | 1,700 | 6,200 |
| 2021-04-28 | 30,400 | 30,400 | 29,660 | 30,050 | 900 | 6,010 |
| 2021-04-27 | 30,400 | 30,400 | 30,400 | 30,400 | 100 | 6,080 |
| 2021-04-26 | 30,000 | 30,450 | 30,000 | 30,450 | 600 | 6,090 |
| 2021-04-23 | 29,430 | 30,000 | 29,430 | 30,000 | 200 | 6,000 |
| 2021-04-22 | 30,050 | 30,050 | 30,000 | 30,000 | 200 | 6,000 |
| 2021-04-21 | 29,510 | 29,700 | 29,200 | 29,680 | 1,300 | 5,936 |
| 2021-04-20 | 29,750 | 30,300 | 29,660 | 30,000 | 1,700 | 6,000 |
| 2021-04-19 | 29,650 | 30,300 | 29,650 | 30,300 | 500 | 6,060 |
| 2021-04-16 | 29,930 | 30,350 | 29,930 | 30,350 | 200 | 6,070 |
| 2021-04-15 | 30,500 | 30,500 | 30,350 | 30,350 | 500 | 6,070 |
| 2021-04-14 | 31,650 | 31,650 | 30,500 | 30,500 | 1,200 | 6,100 |
| 2021-04-13 | 31,000 | 31,100 | 30,800 | 31,000 | 500 | 6,200 |
| 2021-04-12 | 31,000 | 31,000 | 30,700 | 30,900 | 700 | 6,180 |
| 2021-04-09 | 31,700 | 31,700 | 31,700 | 31,700 | 200 | 6,340 |
| 2021-04-08 | 31,550 | 31,800 | 31,250 | 31,650 | 2,000 | 6,330 |
| 2021-04-07 | 30,900 | 31,550 | 30,300 | 31,000 | 1,200 | 6,200 |
| 2021-04-06 | 31,650 | 31,650 | 31,600 | 31,600 | 200 | 6,320 |
| 2021-04-05 | 31,450 | 31,850 | 30,300 | 31,650 | 1,700 | 6,330 |
| 2021-04-02 | 30,450 | 31,450 | 29,800 | 31,450 | 2,000 | 6,290 |
| 2021-04-01 | 29,980 | 30,400 | 29,530 | 30,400 | 1,200 | 6,080 |
| 2021-03-31 | 29,800 | 29,800 | 29,370 | 29,800 | 1,200 | 5,960 |
| 2021-03-30 | 29,210 | 29,800 | 29,190 | 29,800 | 1,300 | 5,960 |
| 2021-03-29 | 29,940 | 29,940 | 29,310 | 29,820 | 1,200 | 5,964 |
| 2021-03-26 | 30,000 | 30,000 | 29,350 | 29,850 | 700 | 5,970 |
| 2021-03-25 | 28,900 | 29,800 | 28,900 | 29,800 | 1,000 | 5,960 |
| 2021-03-24 | 29,000 | 29,000 | 28,350 | 28,850 | 900 | 5,770 |
| 2021-03-23 | 28,280 | 29,100 | 28,280 | 29,100 | 2,800 | 5,820 |
| 2021-03-22 | 28,470 | 28,820 | 27,900 | 28,290 | 2,600 | 5,658 |
| 2021-03-19 | 28,000 | 28,300 | 27,840 | 28,110 | 2,600 | 5,622 |
| 2021-03-18 | 28,230 | 28,330 | 27,830 | 28,000 | 2,300 | 5,600 |
| 2021-03-17 | 28,510 | 28,510 | 28,250 | 28,460 | 2,500 | 5,692 |
| 2021-03-16 | 29,360 | 29,360 | 28,370 | 28,820 | 2,200 | 5,764 |
| 2021-03-15 | 29,010 | 29,770 | 29,010 | 29,360 | 1,300 | 5,872 |
| 2021-03-12 | 28,920 | 29,920 | 28,920 | 29,500 | 900 | 5,900 |
| 2021-03-11 | 30,000 | 30,000 | 29,000 | 29,000 | 700 | 5,800 |
| 2021-03-10 | 28,640 | 29,620 | 28,640 | 29,280 | 1,600 | 5,856 |
| 2021-03-09 | 28,180 | 28,800 | 28,170 | 28,800 | 800 | 5,760 |
| 2021-03-08 | 28,400 | 28,500 | 28,160 | 28,500 | 600 | 5,700 |
| 2021-03-05 | 27,880 | 28,500 | 27,880 | 28,500 | 700 | 5,700 |
| 2021-03-04 | 28,140 | 28,990 | 28,140 | 28,680 | 600 | 5,736 |
| 2021-03-03 | 29,860 | 29,860 | 28,400 | 29,060 | 800 | 5,812 |
| 2021-03-02 | 29,510 | 30,000 | 28,920 | 29,540 | 1,100 | 5,908 |
| 2021-03-01 | 29,800 | 30,600 | 29,400 | 29,750 | 2,200 | 5,950 |
| 2021-02-26 | 27,700 | 29,800 | 27,200 | 29,800 | 6,300 | 5,960 |
| 2021-02-25 | 25,690 | 27,900 | 25,690 | 27,900 | 3,200 | 5,580 |
| 2021-02-24 | 26,700 | 26,700 | 25,520 | 25,520 | 1,200 | 5,104 |
| 2021-02-22 | 24,620 | 26,840 | 24,620 | 26,830 | 3,600 | 5,366 |
| 2021-02-19 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 5,000 |
| 2021-02-18 | 25,600 | 25,770 | 24,980 | 25,020 | 2,900 | 5,004 |
| 2021-02-17 | 25,980 | 25,980 | 25,200 | 25,600 | 2,800 | 5,120 |
| 2021-02-16 | 27,610 | 27,610 | 26,200 | 26,350 | 3,200 | 5,270 |
| 2021-02-15 | 27,990 | 27,990 | 27,570 | 27,590 | 1,000 | 5,518 |
| 2021-02-12 | 27,670 | 28,070 | 27,670 | 27,810 | 2,200 | 5,562 |
| 2021-02-10 | 27,100 | 27,560 | 26,960 | 27,250 | 2,000 | 5,450 |
| 2021-02-09 | 26,410 | 27,190 | 26,410 | 27,130 | 900 | 5,426 |
| 2021-02-08 | 26,430 | 27,000 | 25,840 | 26,450 | 4,100 | 5,290 |
| 2021-02-05 | 28,470 | 28,510 | 26,500 | 26,600 | 6,300 | 5,320 |
| 2021-02-04 | 30,300 | 30,300 | 28,000 | 28,470 | 11,600 | 5,694 |
| 2021-02-03 | 31,650 | 32,300 | 31,000 | 31,400 | 3,700 | 6,280 |
| 2021-02-02 | 30,600 | 31,300 | 30,050 | 30,950 | 1,700 | 6,190 |
| 2021-02-01 | 30,000 | 30,500 | 29,800 | 30,000 | 600 | 6,000 |
| 2021-01-29 | 30,950 | 31,000 | 29,510 | 30,000 | 2,000 | 6,000 |
| 2021-01-28 | 30,800 | 31,100 | 30,000 | 30,800 | 1,300 | 6,160 |
| 2021-01-27 | 31,400 | 31,500 | 30,550 | 31,500 | 900 | 6,300 |
| 2021-01-26 | 30,550 | 31,900 | 30,500 | 31,400 | 2,200 | 6,280 |
| 2021-01-25 | 30,300 | 30,300 | 29,900 | 30,100 | 1,000 | 6,020 |
| 2021-01-22 | 30,300 | 30,300 | 29,420 | 29,790 | 2,600 | 5,958 |
| 2021-01-21 | 30,900 | 30,900 | 29,390 | 30,300 | 3,400 | 6,060 |
| 2021-01-20 | 30,500 | 31,100 | 30,100 | 30,250 | 4,400 | 6,050 |
| 2021-01-19 | 31,200 | 32,150 | 30,350 | 30,500 | 4,300 | 6,100 |
| 2021-01-18 | 33,450 | 33,450 | 30,500 | 31,900 | 6,700 | 6,380 |
| 2021-01-15 | 32,700 | 33,800 | 31,350 | 33,750 | 3,900 | 6,750 |
| 2021-01-14 | 34,800 | 34,800 | 30,750 | 32,300 | 5,800 | 6,460 |
| 2021-01-13 | 30,400 | 33,750 | 30,350 | 33,400 | 8,400 | 6,680 |
| 2021-01-12 | 28,910 | 29,950 | 28,910 | 29,950 | 4,800 | 5,990 |
| 2021-01-08 | 28,500 | 28,900 | 27,800 | 28,900 | 3,400 | 5,780 |
| 2021-01-07 | 28,590 | 28,590 | 27,740 | 28,300 | 1,500 | 5,660 |
| 2021-01-06 | 28,110 | 28,620 | 28,000 | 28,230 | 2,400 | 5,646 |
| 2021-01-05 | 27,900 | 28,100 | 27,860 | 27,860 | 1,100 | 5,572 |
| 2021-01-04 | 27,720 | 28,090 | 27,720 | 27,900 | 700 | 5,580 |
分割・併合履歴 ： [2022-09-29]1株→5株 [2017-09-27]1株→0.1株
