6028 テクノプロ・ホールディングス(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 | 3,490 | 3,535 | 3,465 | 3,490 | 107,000 | 3,490 |
| 2021-12-29 | 3,465 | 3,510 | 3,445 | 3,480 | 131,200 | 3,480 |
| 2021-12-28 | 3,510 | 3,540 | 3,470 | 3,505 | 186,800 | 3,505 |
| 2021-12-27 | 3,390 | 3,450 | 3,390 | 3,440 | 113,800 | 3,440 |
| 2021-12-24 | 3,500 | 3,510 | 3,430 | 3,445 | 99,400 | 3,445 |
| 2021-12-23 | 3,470 | 3,485 | 3,435 | 3,455 | 138,800 | 3,455 |
| 2021-12-22 | 3,425 | 3,425 | 3,355 | 3,400 | 185,900 | 3,400 |
| 2021-12-21 | 3,360 | 3,450 | 3,335 | 3,425 | 296,800 | 3,425 |
| 2021-12-20 | 3,320 | 3,355 | 3,295 | 3,320 | 293,200 | 3,320 |
| 2021-12-17 | 3,410 | 3,430 | 3,345 | 3,375 | 332,500 | 3,375 |
| 2021-12-16 | 3,415 | 3,430 | 3,370 | 3,380 | 155,800 | 3,380 |
| 2021-12-15 | 3,300 | 3,370 | 3,275 | 3,345 | 121,200 | 3,345 |
| 2021-12-14 | 3,385 | 3,425 | 3,315 | 3,335 | 264,400 | 3,335 |
| 2021-12-13 | 3,375 | 3,440 | 3,345 | 3,355 | 184,300 | 3,355 |
| 2021-12-10 | 3,390 | 3,410 | 3,315 | 3,330 | 258,100 | 3,330 |
| 2021-12-09 | 3,475 | 3,515 | 3,420 | 3,440 | 250,900 | 3,440 |
| 2021-12-08 | 3,460 | 3,560 | 3,455 | 3,525 | 484,000 | 3,525 |
| 2021-12-07 | 3,325 | 3,355 | 3,270 | 3,355 | 267,500 | 3,355 |
| 2021-12-06 | 3,245 | 3,300 | 3,175 | 3,265 | 296,900 | 3,265 |
| 2021-12-03 | 3,250 | 3,270 | 3,220 | 3,260 | 355,200 | 3,260 |
| 2021-12-02 | 3,240 | 3,300 | 3,225 | 3,235 | 422,500 | 3,235 |
| 2021-12-01 | 3,200 | 3,250 | 3,175 | 3,235 | 685,000 | 3,235 |
| 2021-11-30 | 3,270 | 3,290 | 3,115 | 3,120 | 1,170,400 | 3,120 |
| 2021-11-29 | 3,300 | 3,315 | 3,235 | 3,260 | 539,000 | 3,260 |
| 2021-11-26 | 3,405 | 3,430 | 3,350 | 3,375 | 376,400 | 3,375 |
| 2021-11-25 | 3,535 | 3,535 | 3,420 | 3,435 | 379,900 | 3,435 |
| 2021-11-24 | 3,610 | 3,620 | 3,450 | 3,505 | 575,400 | 3,505 |
| 2021-11-22 | 3,605 | 3,635 | 3,575 | 3,580 | 359,900 | 3,580 |
| 2021-11-19 | 3,585 | 3,675 | 3,585 | 3,675 | 529,400 | 3,675 |
| 2021-11-18 | 3,490 | 3,540 | 3,480 | 3,500 | 283,700 | 3,500 |
| 2021-11-17 | 3,600 | 3,625 | 3,555 | 3,560 | 282,600 | 3,560 |
| 2021-11-16 | 3,580 | 3,635 | 3,560 | 3,605 | 285,400 | 3,605 |
| 2021-11-15 | 3,535 | 3,620 | 3,535 | 3,560 | 213,200 | 3,560 |
| 2021-11-12 | 3,430 | 3,540 | 3,430 | 3,490 | 408,300 | 3,490 |
| 2021-11-11 | 3,340 | 3,405 | 3,325 | 3,380 | 220,700 | 3,380 |
| 2021-11-10 | 3,430 | 3,460 | 3,365 | 3,390 | 220,100 | 3,390 |
| 2021-11-09 | 3,540 | 3,545 | 3,410 | 3,415 | 331,400 | 3,415 |
| 2021-11-08 | 3,460 | 3,495 | 3,405 | 3,485 | 384,500 | 3,485 |
| 2021-11-05 | 3,420 | 3,465 | 3,395 | 3,460 | 279,500 | 3,460 |
| 2021-11-04 | 3,305 | 3,395 | 3,270 | 3,375 | 579,800 | 3,375 |
| 2021-11-02 | 3,305 | 3,385 | 3,300 | 3,330 | 552,200 | 3,330 |
| 2021-11-01 | 3,320 | 3,430 | 3,295 | 3,360 | 968,200 | 3,360 |
| 2021-10-29 | 3,700 | 3,720 | 3,595 | 3,625 | 363,300 | 3,625 |
| 2021-10-28 | 3,645 | 3,720 | 3,630 | 3,675 | 350,100 | 3,675 |
| 2021-10-27 | 3,580 | 3,645 | 3,555 | 3,625 | 214,700 | 3,625 |
| 2021-10-26 | 3,680 | 3,710 | 3,650 | 3,660 | 186,100 | 3,660 |
| 2021-10-25 | 3,600 | 3,675 | 3,570 | 3,625 | 238,900 | 3,625 |
| 2021-10-22 | 3,600 | 3,690 | 3,600 | 3,615 | 242,400 | 3,615 |
| 2021-10-21 | 3,580 | 3,655 | 3,580 | 3,630 | 241,100 | 3,630 |
| 2021-10-20 | 3,580 | 3,665 | 3,580 | 3,600 | 252,200 | 3,600 |
| 2021-10-19 | 3,525 | 3,555 | 3,470 | 3,540 | 377,400 | 3,540 |
| 2021-10-18 | 3,565 | 3,575 | 3,495 | 3,520 | 303,200 | 3,520 |
| 2021-10-15 | 3,500 | 3,545 | 3,440 | 3,545 | 696,300 | 3,545 |
| 2021-10-14 | 3,625 | 3,665 | 3,595 | 3,625 | 292,100 | 3,625 |
| 2021-10-13 | 3,640 | 3,710 | 3,555 | 3,560 | 425,700 | 3,560 |
| 2021-10-12 | 3,605 | 3,655 | 3,560 | 3,620 | 645,200 | 3,620 |
| 2021-10-11 | 3,390 | 3,570 | 3,370 | 3,570 | 579,500 | 3,570 |
| 2021-10-08 | 3,330 | 3,390 | 3,315 | 3,380 | 285,800 | 3,380 |
| 2021-10-07 | 3,260 | 3,340 | 3,230 | 3,285 | 328,200 | 3,285 |
| 2021-10-06 | 3,280 | 3,310 | 3,190 | 3,210 | 270,800 | 3,210 |
| 2021-10-05 | 3,275 | 3,300 | 3,120 | 3,240 | 599,100 | 3,240 |
| 2021-10-04 | 3,315 | 3,360 | 3,280 | 3,345 | 317,800 | 3,345 |
| 2021-10-01 | 3,320 | 3,325 | 3,245 | 3,280 | 390,100 | 3,280 |
| 2021-09-30 | 3,315 | 3,410 | 3,295 | 3,385 | 397,600 | 3,385 |
| 2021-09-29 | 3,315 | 3,360 | 3,280 | 3,345 | 586,300 | 3,345 |
| 2021-09-28 | 3,395 | 3,440 | 3,325 | 3,425 | 336,200 | 3,425 |
| 2021-09-27 | 3,455 | 3,495 | 3,405 | 3,415 | 241,000 | 3,415 |
| 2021-09-24 | 3,385 | 3,465 | 3,355 | 3,460 | 392,900 | 3,460 |
| 2021-09-22 | 3,315 | 3,340 | 3,270 | 3,325 | 278,900 | 3,325 |
| 2021-09-21 | 3,305 | 3,370 | 3,260 | 3,340 | 460,800 | 3,340 |
| 2021-09-17 | 3,430 | 3,465 | 3,370 | 3,465 | 378,100 | 3,465 |
| 2021-09-16 | 3,420 | 3,465 | 3,400 | 3,445 | 477,000 | 3,445 |
| 2021-09-15 | 3,370 | 3,400 | 3,325 | 3,370 | 438,500 | 3,370 |
| 2021-09-14 | 3,400 | 3,445 | 3,325 | 3,435 | 389,300 | 3,435 |
| 2021-09-13 | 3,315 | 3,395 | 3,285 | 3,380 | 396,800 | 3,380 |
| 2021-09-10 | 3,245 | 3,370 | 3,230 | 3,370 | 556,400 | 3,370 |
| 2021-09-09 | 3,240 | 3,285 | 3,210 | 3,260 | 302,900 | 3,260 |
| 2021-09-08 | 3,165 | 3,235 | 3,140 | 3,230 | 342,500 | 3,230 |
| 2021-09-07 | 3,145 | 3,195 | 3,110 | 3,160 | 386,500 | 3,160 |
| 2021-09-06 | 3,025 | 3,080 | 3,025 | 3,080 | 235,400 | 3,080 |
| 2021-09-03 | 3,000 | 3,050 | 2,985 | 3,025 | 385,300 | 3,025 |
| 2021-09-02 | 2,954 | 2,985 | 2,940 | 2,985 | 326,000 | 2,985 |
| 2021-09-01 | 2,920 | 2,953 | 2,897 | 2,943 | 184,000 | 2,943 |
| 2021-08-31 | 2,927 | 2,979 | 2,927 | 2,951 | 253,200 | 2,951 |
| 2021-08-30 | 2,909 | 2,970 | 2,909 | 2,958 | 245,100 | 2,958 |
| 2021-08-27 | 2,899 | 2,901 | 2,853 | 2,867 | 184,900 | 2,867 |
| 2021-08-26 | 2,918 | 2,930 | 2,875 | 2,899 | 173,500 | 2,899 |
| 2021-08-25 | 2,948 | 2,966 | 2,902 | 2,925 | 415,300 | 2,925 |
| 2021-08-24 | 2,853 | 2,948 | 2,844 | 2,927 | 220,300 | 2,927 |
| 2021-08-23 | 2,865 | 2,889 | 2,853 | 2,864 | 171,700 | 2,864 |
| 2021-08-20 | 2,852 | 2,889 | 2,785 | 2,804 | 348,400 | 2,804 |
| 2021-08-19 | 2,803 | 2,936 | 2,803 | 2,870 | 679,400 | 2,870 |
| 2021-08-18 | 2,715 | 2,783 | 2,704 | 2,773 | 506,300 | 2,773 |
| 2021-08-17 | 2,683 | 2,720 | 2,628 | 2,704 | 573,800 | 2,704 |
| 2021-08-16 | 2,656 | 2,689 | 2,627 | 2,679 | 690,600 | 2,679 |
| 2021-08-13 | 2,533 | 2,624 | 2,525 | 2,608 | 373,000 | 2,608 |
| 2021-08-12 | 2,496 | 2,510 | 2,430 | 2,502 | 1,209,200 | 2,502 |
| 2021-08-11 | 2,667 | 2,689 | 2,499 | 2,534 | 999,700 | 2,534 |
| 2021-08-10 | 2,731 | 2,820 | 2,711 | 2,817 | 447,400 | 2,817 |
| 2021-08-06 | 2,746 | 2,773 | 2,720 | 2,754 | 238,300 | 2,754 |
| 2021-08-05 | 2,700 | 2,727 | 2,648 | 2,697 | 341,600 | 2,697 |
| 2021-08-04 | 2,766 | 2,783 | 2,729 | 2,767 | 276,000 | 2,767 |
| 2021-08-03 | 2,764 | 2,815 | 2,755 | 2,799 | 320,200 | 2,799 |
| 2021-08-02 | 2,776 | 2,776 | 2,716 | 2,746 | 152,200 | 2,746 |
| 2021-07-30 | 2,748 | 2,773 | 2,702 | 2,726 | 349,400 | 2,726 |
| 2021-07-29 | 2,711 | 2,760 | 2,700 | 2,759 | 262,700 | 2,759 |
| 2021-07-28 | 2,722 | 2,748 | 2,688 | 2,692 | 188,900 | 2,692 |
| 2021-07-27 | 2,732 | 2,754 | 2,722 | 2,751 | 211,400 | 2,751 |
| 2021-07-26 | 2,730 | 2,732 | 2,693 | 2,708 | 250,500 | 2,708 |
| 2021-07-21 | 2,725 | 2,729 | 2,652 | 2,668 | 274,300 | 2,668 |
| 2021-07-20 | 2,658 | 2,680 | 2,635 | 2,638 | 182,200 | 2,638 |
| 2021-07-19 | 2,719 | 2,722 | 2,666 | 2,708 | 244,700 | 2,708 |
| 2021-07-16 | 2,768 | 2,785 | 2,736 | 2,754 | 185,300 | 2,754 |
| 2021-07-15 | 2,773 | 2,775 | 2,741 | 2,757 | 287,600 | 2,757 |
| 2021-07-14 | 2,741 | 2,775 | 2,705 | 2,764 | 312,300 | 2,764 |
| 2021-07-13 | 2,725 | 2,757 | 2,718 | 2,753 | 288,400 | 2,753 |
| 2021-07-12 | 2,694 | 2,735 | 2,680 | 2,735 | 455,200 | 2,735 |
| 2021-07-09 | 2,593 | 2,620 | 2,533 | 2,607 | 436,700 | 2,607 |
| 2021-07-08 | 2,734 | 2,734 | 2,642 | 2,649 | 568,600 | 2,649 |
| 2021-07-07 | 2,691 | 2,787 | 2,673 | 2,764 | 817,400 | 2,764 |
| 2021-07-06 | 2,647 | 2,672 | 2,633 | 2,653 | 237,800 | 2,653 |
| 2021-07-05 | 2,630 | 2,647 | 2,597 | 2,644 | 449,700 | 2,644 |
| 2021-07-02 | 2,570 | 2,656 | 2,564 | 2,611 | 659,000 | 2,611 |
| 2021-07-01 | 2,652 | 2,658 | 2,564 | 2,575 | 451,100 | 2,575 |
| 2021-06-30 | 2,594 | 2,638 | 2,570 | 2,628 | 641,700 | 2,628 |
| 2021-06-29 | 2,560 | 2,575 | 2,476 | 2,526 | 406,400 | 2,526 |
| 2021-06-28 | 7,900 | 7,930 | 7,830 | 7,830 | 133,700 | 2,610 |
| 2021-06-25 | 7,850 | 7,860 | 7,760 | 7,830 | 82,100 | 2,610 |
| 2021-06-24 | 7,790 | 7,790 | 7,630 | 7,660 | 104,200 | 2,553.33 |
| 2021-06-23 | 7,790 | 7,830 | 7,660 | 7,670 | 86,100 | 2,556.67 |
| 2021-06-22 | 7,600 | 7,810 | 7,550 | 7,780 | 119,800 | 2,593.33 |
| 2021-06-21 | 7,460 | 7,510 | 7,410 | 7,490 | 142,600 | 2,496.67 |
| 2021-06-18 | 7,510 | 7,660 | 7,510 | 7,600 | 121,600 | 2,533.33 |
| 2021-06-17 | 7,680 | 7,690 | 7,500 | 7,500 | 107,200 | 2,500 |
| 2021-06-16 | 7,700 | 7,790 | 7,640 | 7,790 | 92,800 | 2,596.67 |
| 2021-06-15 | 7,770 | 7,930 | 7,740 | 7,850 | 84,800 | 2,616.67 |
| 2021-06-14 | 7,860 | 7,880 | 7,770 | 7,840 | 38,600 | 2,613.33 |
| 2021-06-11 | 7,950 | 7,960 | 7,800 | 7,800 | 113,400 | 2,600 |
| 2021-06-10 | 7,980 | 8,050 | 7,950 | 7,970 | 82,600 | 2,656.67 |
| 2021-06-09 | 8,020 | 8,110 | 8,000 | 8,100 | 93,600 | 2,700 |
| 2021-06-08 | 7,900 | 8,080 | 7,900 | 8,050 | 103,800 | 2,683.33 |
| 2021-06-07 | 7,970 | 7,980 | 7,840 | 7,910 | 95,900 | 2,636.67 |
| 2021-06-04 | 7,830 | 7,860 | 7,780 | 7,790 | 84,800 | 2,596.67 |
| 2021-06-03 | 7,850 | 7,990 | 7,780 | 7,930 | 86,000 | 2,643.33 |
| 2021-06-02 | 7,770 | 7,940 | 7,670 | 7,890 | 115,400 | 2,630 |
| 2021-06-01 | 7,760 | 7,780 | 7,550 | 7,680 | 130,700 | 2,560 |
| 2021-05-31 | 8,050 | 8,080 | 7,830 | 7,860 | 122,900 | 2,620 |
| 2021-05-28 | 7,950 | 8,020 | 7,950 | 7,970 | 150,500 | 2,656.67 |
| 2021-05-27 | 8,100 | 8,130 | 7,760 | 7,810 | 397,900 | 2,603.33 |
| 2021-05-26 | 8,190 | 8,240 | 8,130 | 8,160 | 108,400 | 2,720 |
| 2021-05-25 | 8,030 | 8,090 | 7,920 | 8,090 | 115,000 | 2,696.67 |
| 2021-05-24 | 8,040 | 8,140 | 7,950 | 8,010 | 100,800 | 2,670 |
| 2021-05-21 | 8,090 | 8,130 | 8,010 | 8,100 | 109,200 | 2,700 |
| 2021-05-20 | 8,050 | 8,180 | 8,020 | 8,070 | 140,600 | 2,690 |
| 2021-05-19 | 8,050 | 8,210 | 8,010 | 8,090 | 103,400 | 2,696.67 |
| 2021-05-18 | 8,060 | 8,170 | 8,040 | 8,160 | 159,200 | 2,720 |
| 2021-05-17 | 8,060 | 8,130 | 7,950 | 7,980 | 142,400 | 2,660 |
| 2021-05-14 | 7,750 | 7,860 | 7,670 | 7,800 | 142,100 | 2,600 |
| 2021-05-13 | 7,600 | 7,780 | 7,550 | 7,670 | 112,200 | 2,556.67 |
| 2021-05-12 | 8,010 | 8,050 | 7,640 | 7,740 | 127,400 | 2,580 |
| 2021-05-11 | 8,340 | 8,380 | 8,030 | 8,060 | 133,600 | 2,686.67 |
| 2021-05-10 | 8,400 | 8,530 | 8,340 | 8,470 | 169,800 | 2,823.33 |
| 2021-05-07 | 7,940 | 8,300 | 7,910 | 8,250 | 167,300 | 2,750 |
| 2021-05-06 | 8,070 | 8,190 | 7,880 | 7,930 | 303,100 | 2,643.33 |
| 2021-04-30 | 8,590 | 8,680 | 7,980 | 8,030 | 356,500 | 2,676.67 |
| 2021-04-28 | 8,490 | 8,580 | 8,300 | 8,490 | 162,200 | 2,830 |
| 2021-04-27 | 8,550 | 8,610 | 8,420 | 8,550 | 115,900 | 2,850 |
| 2021-04-26 | 8,640 | 8,710 | 8,550 | 8,630 | 104,900 | 2,876.67 |
| 2021-04-23 | 8,630 | 8,650 | 8,540 | 8,610 | 78,800 | 2,870 |
| 2021-04-22 | 8,590 | 8,690 | 8,570 | 8,670 | 77,800 | 2,890 |
| 2021-04-21 | 8,450 | 8,530 | 8,400 | 8,500 | 111,800 | 2,833.33 |
| 2021-04-20 | 8,710 | 8,730 | 8,570 | 8,630 | 117,800 | 2,876.67 |
| 2021-04-19 | 9,010 | 9,080 | 8,900 | 8,920 | 80,600 | 2,973.33 |
| 2021-04-16 | 8,760 | 8,970 | 8,760 | 8,880 | 73,600 | 2,960 |
| 2021-04-15 | 8,670 | 8,830 | 8,660 | 8,770 | 41,700 | 2,923.33 |
| 2021-04-14 | 8,770 | 8,810 | 8,630 | 8,750 | 65,900 | 2,916.67 |
| 2021-04-13 | 8,650 | 8,870 | 8,650 | 8,710 | 93,100 | 2,903.33 |
| 2021-04-12 | 8,790 | 8,840 | 8,610 | 8,660 | 150,800 | 2,886.67 |
| 2021-04-09 | 8,860 | 8,980 | 8,700 | 8,740 | 187,700 | 2,913.33 |
| 2021-04-08 | 8,790 | 8,810 | 8,660 | 8,710 | 81,200 | 2,903.33 |
| 2021-04-07 | 8,640 | 8,780 | 8,640 | 8,770 | 91,800 | 2,923.33 |
| 2021-04-06 | 8,930 | 8,960 | 8,510 | 8,560 | 108,400 | 2,853.33 |
| 2021-04-05 | 9,190 | 9,190 | 8,860 | 8,890 | 60,700 | 2,963.33 |
| 2021-04-02 | 8,930 | 9,070 | 8,870 | 9,040 | 171,900 | 3,013.33 |
| 2021-04-01 | 9,230 | 9,260 | 8,970 | 8,970 | 83,100 | 2,990 |
| 2021-03-31 | 9,000 | 9,220 | 8,970 | 9,220 | 128,800 | 3,073.33 |
| 2021-03-30 | 9,050 | 9,120 | 8,980 | 9,040 | 131,200 | 3,013.33 |
| 2021-03-29 | 8,910 | 9,070 | 8,850 | 9,060 | 172,200 | 3,020 |
| 2021-03-26 | 8,920 | 8,980 | 8,830 | 8,960 | 106,400 | 2,986.67 |
| 2021-03-25 | 8,610 | 8,790 | 8,540 | 8,710 | 87,000 | 2,903.33 |
| 2021-03-24 | 8,850 | 8,870 | 8,570 | 8,620 | 125,800 | 2,873.33 |
| 2021-03-23 | 8,980 | 9,040 | 8,720 | 8,750 | 134,600 | 2,916.67 |
| 2021-03-22 | 9,000 | 9,000 | 8,710 | 8,830 | 135,600 | 2,943.33 |
| 2021-03-19 | 8,900 | 9,120 | 8,830 | 9,080 | 349,000 | 3,026.67 |
| 2021-03-18 | 8,900 | 8,970 | 8,760 | 8,960 | 150,000 | 2,986.67 |
| 2021-03-17 | 8,420 | 8,710 | 8,400 | 8,710 | 167,400 | 2,903.33 |
| 2021-03-16 | 8,180 | 8,490 | 8,130 | 8,410 | 106,800 | 2,803.33 |
| 2021-03-15 | 8,190 | 8,190 | 7,970 | 8,150 | 155,200 | 2,716.67 |
| 2021-03-12 | 7,780 | 7,930 | 7,730 | 7,900 | 126,900 | 2,633.33 |
| 2021-03-11 | 7,590 | 7,740 | 7,580 | 7,690 | 88,100 | 2,563.33 |
| 2021-03-10 | 7,620 | 7,700 | 7,510 | 7,540 | 117,500 | 2,513.33 |
| 2021-03-09 | 7,540 | 7,630 | 7,360 | 7,610 | 186,200 | 2,536.67 |
| 2021-03-08 | 7,810 | 7,860 | 7,510 | 7,530 | 105,800 | 2,510 |
| 2021-03-05 | 7,870 | 7,870 | 7,610 | 7,750 | 132,000 | 2,583.33 |
| 2021-03-04 | 7,790 | 8,000 | 7,780 | 7,920 | 93,900 | 2,640 |
| 2021-03-03 | 8,060 | 8,110 | 7,980 | 8,040 | 74,900 | 2,680 |
| 2021-03-02 | 8,300 | 8,340 | 7,970 | 8,050 | 124,400 | 2,683.33 |
| 2021-03-01 | 7,760 | 8,120 | 7,750 | 8,090 | 88,000 | 2,696.67 |
| 2021-02-26 | 7,880 | 7,900 | 7,730 | 7,740 | 131,600 | 2,580 |
| 2021-02-25 | 8,230 | 8,340 | 7,910 | 8,000 | 108,100 | 2,666.67 |
| 2021-02-24 | 8,090 | 8,160 | 7,930 | 7,930 | 111,200 | 2,643.33 |
| 2021-02-22 | 8,110 | 8,290 | 8,080 | 8,100 | 82,400 | 2,700 |
| 2021-02-19 | 7,950 | 8,090 | 7,930 | 8,050 | 86,500 | 2,683.33 |
| 2021-02-18 | 8,370 | 8,390 | 8,080 | 8,110 | 125,900 | 2,703.33 |
| 2021-02-17 | 8,400 | 8,440 | 8,080 | 8,150 | 126,800 | 2,716.67 |
| 2021-02-16 | 8,410 | 8,540 | 8,390 | 8,490 | 87,100 | 2,830 |
| 2021-02-15 | 8,290 | 8,370 | 8,200 | 8,320 | 153,600 | 2,773.33 |
| 2021-02-12 | 7,980 | 8,210 | 7,980 | 8,140 | 148,900 | 2,713.33 |
| 2021-02-10 | 7,950 | 8,050 | 7,810 | 7,850 | 124,200 | 2,616.67 |
| 2021-02-09 | 8,010 | 8,050 | 7,790 | 7,930 | 144,500 | 2,643.33 |
| 2021-02-08 | 7,880 | 8,100 | 7,880 | 8,000 | 266,400 | 2,666.67 |
| 2021-02-05 | 7,990 | 8,020 | 7,790 | 7,860 | 243,300 | 2,620 |
| 2021-02-04 | 8,070 | 8,350 | 7,960 | 7,970 | 206,600 | 2,656.67 |
| 2021-02-03 | 8,470 | 8,560 | 7,960 | 8,090 | 363,600 | 2,696.67 |
| 2021-02-02 | 8,640 | 8,940 | 8,490 | 8,620 | 205,700 | 2,873.33 |
| 2021-02-01 | 8,030 | 8,430 | 8,010 | 8,420 | 134,600 | 2,806.67 |
| 2021-01-29 | 8,040 | 8,140 | 7,990 | 7,990 | 125,300 | 2,663.33 |
| 2021-01-28 | 7,850 | 8,200 | 7,850 | 8,170 | 164,500 | 2,723.33 |
| 2021-01-27 | 8,190 | 8,200 | 8,010 | 8,040 | 180,900 | 2,680 |
| 2021-01-26 | 8,430 | 8,430 | 8,160 | 8,160 | 79,900 | 2,720 |
| 2021-01-25 | 8,560 | 8,640 | 8,430 | 8,440 | 72,900 | 2,813.33 |
| 2021-01-22 | 8,390 | 8,600 | 8,320 | 8,560 | 123,900 | 2,853.33 |
| 2021-01-21 | 8,270 | 8,570 | 8,220 | 8,570 | 82,300 | 2,856.67 |
| 2021-01-20 | 8,350 | 8,410 | 8,290 | 8,380 | 112,900 | 2,793.33 |
| 2021-01-19 | 8,550 | 8,660 | 8,380 | 8,400 | 135,200 | 2,800 |
| 2021-01-18 | 8,440 | 8,530 | 8,390 | 8,460 | 80,200 | 2,820 |
| 2021-01-15 | 8,660 | 8,830 | 8,430 | 8,470 | 143,800 | 2,823.33 |
| 2021-01-14 | 8,780 | 9,030 | 8,640 | 8,680 | 157,300 | 2,893.33 |
| 2021-01-13 | 9,010 | 9,040 | 8,860 | 8,880 | 149,500 | 2,960 |
| 2021-01-12 | 9,070 | 9,200 | 8,960 | 9,130 | 95,000 | 3,043.33 |
| 2021-01-08 | 9,150 | 9,290 | 9,060 | 9,180 | 266,700 | 3,060 |
| 2021-01-07 | 8,950 | 9,080 | 8,880 | 9,060 | 151,800 | 3,020 |
| 2021-01-06 | 8,640 | 8,790 | 8,570 | 8,750 | 100,700 | 2,916.67 |
| 2021-01-05 | 8,550 | 8,670 | 8,480 | 8,640 | 104,400 | 2,880 |
| 2021-01-04 | 8,600 | 8,610 | 8,470 | 8,590 | 93,500 | 2,863.33 |
分割・併合履歴 ： [2021-06-29]1株→3株
