6095 メドピア(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 | 3,480 | 3,615 | 3,425 | 3,585 | 276,200 | 3,585 |
| 2021-12-29 | 3,475 | 3,620 | 3,450 | 3,585 | 218,200 | 3,585 |
| 2021-12-28 | 3,500 | 3,560 | 3,405 | 3,530 | 303,200 | 3,530 |
| 2021-12-27 | 3,465 | 3,485 | 3,350 | 3,460 | 230,400 | 3,460 |
| 2021-12-24 | 3,540 | 3,590 | 3,465 | 3,480 | 255,900 | 3,480 |
| 2021-12-23 | 3,450 | 3,550 | 3,370 | 3,545 | 464,200 | 3,545 |
| 2021-12-22 | 3,195 | 3,385 | 3,185 | 3,385 | 364,000 | 3,385 |
| 2021-12-21 | 3,125 | 3,275 | 3,045 | 3,235 | 367,500 | 3,235 |
| 2021-12-20 | 3,240 | 3,310 | 3,060 | 3,060 | 376,400 | 3,060 |
| 2021-12-17 | 3,275 | 3,285 | 3,105 | 3,205 | 637,800 | 3,205 |
| 2021-12-16 | 3,550 | 3,590 | 3,325 | 3,355 | 502,000 | 3,355 |
| 2021-12-15 | 3,545 | 3,605 | 3,375 | 3,420 | 357,100 | 3,420 |
| 2021-12-14 | 3,830 | 3,845 | 3,520 | 3,550 | 451,800 | 3,550 |
| 2021-12-13 | 3,900 | 3,945 | 3,745 | 3,825 | 243,100 | 3,825 |
| 2021-12-10 | 3,955 | 4,020 | 3,810 | 3,855 | 376,800 | 3,855 |
| 2021-12-09 | 4,150 | 4,150 | 3,940 | 3,945 | 402,400 | 3,945 |
| 2021-12-08 | 4,025 | 4,210 | 3,990 | 4,210 | 421,100 | 4,210 |
| 2021-12-07 | 3,735 | 3,975 | 3,735 | 3,975 | 293,900 | 3,975 |
| 2021-12-06 | 3,790 | 3,795 | 3,660 | 3,665 | 253,700 | 3,665 |
| 2021-12-03 | 3,855 | 3,895 | 3,730 | 3,855 | 289,500 | 3,855 |
| 2021-12-02 | 3,810 | 4,020 | 3,805 | 3,860 | 449,100 | 3,860 |
| 2021-12-01 | 3,785 | 4,000 | 3,640 | 3,900 | 794,100 | 3,900 |
| 2021-11-30 | 3,780 | 3,850 | 3,570 | 3,575 | 321,600 | 3,575 |
| 2021-11-29 | 3,585 | 3,900 | 3,565 | 3,750 | 454,900 | 3,750 |
| 2021-11-26 | 3,710 | 3,730 | 3,590 | 3,630 | 155,400 | 3,630 |
| 2021-11-25 | 3,895 | 3,940 | 3,685 | 3,705 | 268,300 | 3,705 |
| 2021-11-24 | 3,950 | 3,965 | 3,810 | 3,855 | 246,000 | 3,855 |
| 2021-11-22 | 3,785 | 4,020 | 3,785 | 4,020 | 339,000 | 4,020 |
| 2021-11-19 | 3,855 | 3,945 | 3,765 | 3,785 | 290,300 | 3,785 |
| 2021-11-18 | 4,005 | 4,025 | 3,835 | 3,835 | 316,500 | 3,835 |
| 2021-11-17 | 4,020 | 4,100 | 3,960 | 4,005 | 332,700 | 4,005 |
| 2021-11-16 | 4,035 | 4,160 | 3,940 | 4,000 | 467,800 | 4,000 |
| 2021-11-15 | 3,980 | 4,130 | 3,880 | 4,070 | 1,082,300 | 4,070 |
| 2021-11-12 | 3,750 | 3,755 | 3,620 | 3,755 | 487,200 | 3,755 |
| 2021-11-11 | 3,035 | 3,095 | 3,005 | 3,055 | 397,600 | 3,055 |
| 2021-11-10 | 3,045 | 3,080 | 3,030 | 3,045 | 213,900 | 3,045 |
| 2021-11-09 | 3,085 | 3,190 | 3,045 | 3,055 | 226,000 | 3,055 |
| 2021-11-08 | 3,130 | 3,155 | 3,045 | 3,070 | 172,900 | 3,070 |
| 2021-11-05 | 3,200 | 3,210 | 3,115 | 3,130 | 303,800 | 3,130 |
| 2021-11-04 | 3,410 | 3,415 | 3,220 | 3,225 | 180,700 | 3,225 |
| 2021-11-02 | 3,400 | 3,470 | 3,360 | 3,365 | 132,900 | 3,365 |
| 2021-11-01 | 3,420 | 3,450 | 3,380 | 3,405 | 108,200 | 3,405 |
| 2021-10-29 | 3,375 | 3,450 | 3,335 | 3,400 | 170,600 | 3,400 |
| 2021-10-28 | 3,330 | 3,515 | 3,305 | 3,430 | 286,300 | 3,430 |
| 2021-10-27 | 3,465 | 3,475 | 3,275 | 3,300 | 341,300 | 3,300 |
| 2021-10-26 | 3,475 | 3,525 | 3,460 | 3,500 | 118,900 | 3,500 |
| 2021-10-25 | 3,580 | 3,595 | 3,435 | 3,470 | 215,000 | 3,470 |
| 2021-10-22 | 3,600 | 3,675 | 3,550 | 3,630 | 130,300 | 3,630 |
| 2021-10-21 | 3,655 | 3,695 | 3,575 | 3,605 | 138,900 | 3,605 |
| 2021-10-20 | 3,700 | 3,710 | 3,650 | 3,660 | 80,000 | 3,660 |
| 2021-10-19 | 3,605 | 3,675 | 3,605 | 3,660 | 145,800 | 3,660 |
| 2021-10-18 | 3,720 | 3,725 | 3,570 | 3,595 | 109,800 | 3,595 |
| 2021-10-15 | 3,630 | 3,700 | 3,595 | 3,695 | 141,800 | 3,695 |
| 2021-10-14 | 3,560 | 3,615 | 3,515 | 3,590 | 134,100 | 3,590 |
| 2021-10-13 | 3,555 | 3,615 | 3,525 | 3,540 | 124,300 | 3,540 |
| 2021-10-12 | 3,665 | 3,675 | 3,560 | 3,575 | 136,200 | 3,575 |
| 2021-10-11 | 3,655 | 3,690 | 3,520 | 3,690 | 143,100 | 3,690 |
| 2021-10-08 | 3,740 | 3,740 | 3,615 | 3,640 | 251,500 | 3,640 |
| 2021-10-07 | 3,685 | 3,835 | 3,680 | 3,685 | 185,700 | 3,685 |
| 2021-10-06 | 3,720 | 3,825 | 3,620 | 3,660 | 319,500 | 3,660 |
| 2021-10-05 | 3,640 | 3,655 | 3,435 | 3,600 | 401,000 | 3,600 |
| 2021-10-04 | 3,910 | 3,910 | 3,700 | 3,720 | 184,900 | 3,720 |
| 2021-10-01 | 3,760 | 3,935 | 3,760 | 3,900 | 190,600 | 3,900 |
| 2021-09-30 | 3,835 | 3,930 | 3,800 | 3,840 | 255,300 | 3,840 |
| 2021-09-29 | 3,690 | 3,740 | 3,565 | 3,730 | 240,800 | 3,730 |
| 2021-09-28 | 3,845 | 3,860 | 3,660 | 3,720 | 201,600 | 3,720 |
| 2021-09-27 | 3,910 | 3,960 | 3,835 | 3,875 | 165,600 | 3,875 |
| 2021-09-24 | 4,050 | 4,070 | 3,935 | 3,965 | 132,100 | 3,965 |
| 2021-09-22 | 4,025 | 4,120 | 3,925 | 3,930 | 192,900 | 3,930 |
| 2021-09-21 | 4,030 | 4,090 | 3,965 | 4,025 | 246,500 | 4,025 |
| 2021-09-17 | 4,075 | 4,240 | 4,070 | 4,240 | 195,400 | 4,240 |
| 2021-09-16 | 4,380 | 4,395 | 4,105 | 4,110 | 276,400 | 4,110 |
| 2021-09-15 | 4,265 | 4,360 | 4,185 | 4,355 | 241,500 | 4,355 |
| 2021-09-14 | 4,525 | 4,550 | 4,255 | 4,280 | 348,100 | 4,280 |
| 2021-09-13 | 4,440 | 4,525 | 4,375 | 4,510 | 291,900 | 4,510 |
| 2021-09-10 | 4,250 | 4,435 | 4,220 | 4,435 | 335,800 | 4,435 |
| 2021-09-09 | 4,170 | 4,250 | 4,105 | 4,230 | 176,100 | 4,230 |
| 2021-09-08 | 4,025 | 4,200 | 3,995 | 4,200 | 282,400 | 4,200 |
| 2021-09-07 | 4,050 | 4,120 | 3,910 | 3,965 | 354,400 | 3,965 |
| 2021-09-06 | 4,170 | 4,185 | 4,010 | 4,045 | 289,500 | 4,045 |
| 2021-09-03 | 4,300 | 4,310 | 4,140 | 4,150 | 386,400 | 4,150 |
| 2021-09-02 | 4,360 | 4,385 | 4,260 | 4,305 | 403,400 | 4,305 |
| 2021-09-01 | 4,250 | 4,365 | 4,140 | 4,355 | 591,000 | 4,355 |
| 2021-08-31 | 3,980 | 4,280 | 3,980 | 4,260 | 474,500 | 4,260 |
| 2021-08-30 | 4,000 | 4,005 | 3,925 | 3,945 | 139,200 | 3,945 |
| 2021-08-27 | 3,840 | 3,955 | 3,765 | 3,915 | 194,900 | 3,915 |
| 2021-08-26 | 3,765 | 3,855 | 3,750 | 3,845 | 159,000 | 3,845 |
| 2021-08-25 | 3,865 | 3,905 | 3,780 | 3,795 | 158,200 | 3,795 |
| 2021-08-24 | 3,830 | 3,910 | 3,805 | 3,870 | 173,500 | 3,870 |
| 2021-08-23 | 3,830 | 3,925 | 3,820 | 3,860 | 286,000 | 3,860 |
| 2021-08-20 | 3,790 | 3,895 | 3,750 | 3,815 | 388,000 | 3,815 |
| 2021-08-19 | 3,550 | 3,825 | 3,545 | 3,785 | 411,200 | 3,785 |
| 2021-08-18 | 3,415 | 3,580 | 3,405 | 3,580 | 239,300 | 3,580 |
| 2021-08-17 | 3,585 | 3,610 | 3,405 | 3,405 | 286,800 | 3,405 |
| 2021-08-16 | 3,530 | 3,575 | 3,450 | 3,550 | 350,600 | 3,550 |
| 2021-08-13 | 3,630 | 3,825 | 3,560 | 3,575 | 570,400 | 3,575 |
| 2021-08-12 | 3,820 | 3,860 | 3,755 | 3,800 | 209,500 | 3,800 |
| 2021-08-11 | 3,940 | 3,960 | 3,810 | 3,840 | 149,800 | 3,840 |
| 2021-08-10 | 3,795 | 3,980 | 3,795 | 3,955 | 207,200 | 3,955 |
| 2021-08-06 | 3,840 | 3,875 | 3,730 | 3,775 | 224,700 | 3,775 |
| 2021-08-05 | 3,875 | 3,985 | 3,845 | 3,865 | 152,700 | 3,865 |
| 2021-08-04 | 3,955 | 3,990 | 3,840 | 3,865 | 261,400 | 3,865 |
| 2021-08-03 | 4,065 | 4,115 | 3,980 | 3,995 | 110,800 | 3,995 |
| 2021-08-02 | 4,000 | 4,065 | 3,940 | 4,055 | 118,900 | 4,055 |
| 2021-07-30 | 4,055 | 4,130 | 4,000 | 4,010 | 110,800 | 4,010 |
| 2021-07-29 | 3,980 | 4,080 | 3,955 | 4,080 | 160,900 | 4,080 |
| 2021-07-28 | 4,165 | 4,195 | 3,935 | 3,965 | 412,500 | 3,965 |
| 2021-07-27 | 4,325 | 4,350 | 4,160 | 4,160 | 224,700 | 4,160 |
| 2021-07-26 | 4,380 | 4,415 | 4,350 | 4,360 | 104,000 | 4,360 |
| 2021-07-21 | 4,280 | 4,335 | 4,210 | 4,295 | 167,900 | 4,295 |
| 2021-07-20 | 4,390 | 4,415 | 4,190 | 4,195 | 224,500 | 4,195 |
| 2021-07-19 | 4,480 | 4,565 | 4,345 | 4,405 | 251,600 | 4,405 |
| 2021-07-16 | 4,415 | 4,565 | 4,375 | 4,540 | 271,600 | 4,540 |
| 2021-07-15 | 4,500 | 4,505 | 4,360 | 4,410 | 216,000 | 4,410 |
| 2021-07-14 | 4,385 | 4,465 | 4,295 | 4,465 | 167,100 | 4,465 |
| 2021-07-13 | 4,450 | 4,480 | 4,335 | 4,385 | 282,600 | 4,385 |
| 2021-07-12 | 4,250 | 4,445 | 4,250 | 4,445 | 271,300 | 4,445 |
| 2021-07-09 | 4,230 | 4,285 | 4,120 | 4,225 | 287,900 | 4,225 |
| 2021-07-08 | 4,270 | 4,320 | 4,265 | 4,300 | 193,100 | 4,300 |
| 2021-07-07 | 4,280 | 4,335 | 4,200 | 4,280 | 234,300 | 4,280 |
| 2021-07-06 | 4,250 | 4,340 | 4,245 | 4,280 | 223,500 | 4,280 |
| 2021-07-05 | 4,225 | 4,245 | 4,130 | 4,200 | 271,700 | 4,200 |
| 2021-07-02 | 4,370 | 4,425 | 4,220 | 4,225 | 332,400 | 4,225 |
| 2021-07-01 | 4,350 | 4,410 | 4,285 | 4,350 | 217,900 | 4,350 |
| 2021-06-30 | 4,575 | 4,575 | 4,380 | 4,405 | 415,500 | 4,405 |
| 2021-06-29 | 4,735 | 4,790 | 4,620 | 4,645 | 282,700 | 4,645 |
| 2021-06-28 | 4,520 | 4,625 | 4,460 | 4,605 | 262,100 | 4,605 |
| 2021-06-25 | 4,390 | 4,480 | 4,380 | 4,475 | 205,800 | 4,475 |
| 2021-06-24 | 4,335 | 4,385 | 4,230 | 4,350 | 208,400 | 4,350 |
| 2021-06-23 | 4,510 | 4,580 | 4,390 | 4,400 | 203,400 | 4,400 |
| 2021-06-22 | 4,500 | 4,540 | 4,430 | 4,440 | 210,100 | 4,440 |
| 2021-06-21 | 4,520 | 4,570 | 4,405 | 4,410 | 251,100 | 4,410 |
| 2021-06-18 | 4,440 | 4,650 | 4,435 | 4,610 | 426,600 | 4,610 |
| 2021-06-17 | 4,450 | 4,455 | 4,320 | 4,330 | 256,600 | 4,330 |
| 2021-06-16 | 4,620 | 4,645 | 4,510 | 4,530 | 227,500 | 4,530 |
| 2021-06-15 | 4,790 | 4,810 | 4,640 | 4,675 | 220,900 | 4,675 |
| 2021-06-14 | 4,635 | 4,750 | 4,540 | 4,725 | 296,800 | 4,725 |
| 2021-06-11 | 4,675 | 4,735 | 4,540 | 4,570 | 341,600 | 4,570 |
| 2021-06-10 | 4,425 | 4,640 | 4,420 | 4,610 | 395,600 | 4,610 |
| 2021-06-09 | 4,365 | 4,405 | 4,280 | 4,385 | 195,800 | 4,385 |
| 2021-06-08 | 4,390 | 4,445 | 4,350 | 4,385 | 190,500 | 4,385 |
| 2021-06-07 | 4,255 | 4,415 | 4,245 | 4,375 | 337,100 | 4,375 |
| 2021-06-04 | 4,500 | 4,535 | 4,305 | 4,325 | 333,400 | 4,325 |
| 2021-06-03 | 4,500 | 4,590 | 4,445 | 4,495 | 293,700 | 4,495 |
| 2021-06-02 | 4,580 | 4,620 | 4,525 | 4,525 | 166,300 | 4,525 |
| 2021-06-01 | 4,725 | 4,745 | 4,570 | 4,595 | 248,800 | 4,595 |
| 2021-05-31 | 4,870 | 4,925 | 4,670 | 4,695 | 316,100 | 4,695 |
| 2021-05-28 | 4,865 | 4,940 | 4,855 | 4,890 | 230,700 | 4,890 |
| 2021-05-27 | 4,990 | 4,990 | 4,850 | 4,865 | 281,600 | 4,865 |
| 2021-05-26 | 5,100 | 5,130 | 4,945 | 4,965 | 201,500 | 4,965 |
| 2021-05-25 | 5,000 | 5,110 | 5,000 | 5,090 | 175,400 | 5,090 |
| 2021-05-24 | 5,040 | 5,040 | 4,865 | 4,930 | 295,600 | 4,930 |
| 2021-05-21 | 4,995 | 5,170 | 4,975 | 5,140 | 297,600 | 5,140 |
| 2021-05-20 | 4,860 | 4,990 | 4,820 | 4,955 | 250,300 | 4,955 |
| 2021-05-19 | 4,650 | 4,875 | 4,630 | 4,865 | 277,900 | 4,865 |
| 2021-05-18 | 4,625 | 4,800 | 4,620 | 4,780 | 452,100 | 4,780 |
| 2021-05-17 | 5,000 | 5,050 | 4,545 | 4,565 | 494,600 | 4,565 |
| 2021-05-14 | 4,780 | 5,030 | 4,650 | 4,985 | 492,300 | 4,985 |
| 2021-05-13 | 5,400 | 5,420 | 5,170 | 5,190 | 399,200 | 5,190 |
| 2021-05-12 | 5,530 | 5,710 | 5,450 | 5,520 | 252,800 | 5,520 |
| 2021-05-11 | 5,630 | 5,710 | 5,500 | 5,540 | 208,000 | 5,540 |
| 2021-05-10 | 5,660 | 5,780 | 5,620 | 5,730 | 137,400 | 5,730 |
| 2021-05-07 | 5,750 | 5,800 | 5,660 | 5,700 | 175,100 | 5,700 |
| 2021-05-06 | 5,730 | 5,800 | 5,650 | 5,700 | 233,000 | 5,700 |
| 2021-04-30 | 6,020 | 6,030 | 5,760 | 5,760 | 407,400 | 5,760 |
| 2021-04-28 | 5,990 | 6,150 | 5,860 | 6,120 | 897,700 | 6,120 |
| 2021-04-27 | 6,060 | 6,260 | 6,020 | 6,050 | 411,900 | 6,050 |
| 2021-04-26 | 6,250 | 6,250 | 5,950 | 5,960 | 415,900 | 5,960 |
| 2021-04-23 | 6,380 | 6,430 | 6,260 | 6,270 | 223,900 | 6,270 |
| 2021-04-22 | 6,460 | 6,640 | 6,350 | 6,400 | 269,000 | 6,400 |
| 2021-04-21 | 6,400 | 6,620 | 6,280 | 6,300 | 323,800 | 6,300 |
| 2021-04-20 | 6,660 | 6,700 | 6,440 | 6,520 | 323,800 | 6,520 |
| 2021-04-19 | 6,740 | 6,830 | 6,620 | 6,820 | 288,700 | 6,820 |
| 2021-04-16 | 6,650 | 6,810 | 6,630 | 6,720 | 266,300 | 6,720 |
| 2021-04-15 | 6,470 | 6,680 | 6,380 | 6,680 | 241,000 | 6,680 |
| 2021-04-14 | 6,480 | 6,650 | 6,450 | 6,540 | 250,400 | 6,540 |
| 2021-04-13 | 6,140 | 6,600 | 6,140 | 6,570 | 521,400 | 6,570 |
| 2021-04-12 | 6,290 | 6,350 | 6,120 | 6,120 | 250,500 | 6,120 |
| 2021-04-09 | 6,390 | 6,470 | 6,180 | 6,250 | 381,800 | 6,250 |
| 2021-04-08 | 6,400 | 6,420 | 5,920 | 6,340 | 606,800 | 6,340 |
| 2021-04-07 | 6,460 | 6,590 | 6,400 | 6,400 | 230,400 | 6,400 |
| 2021-04-06 | 6,640 | 6,680 | 6,410 | 6,440 | 222,200 | 6,440 |
| 2021-04-05 | 6,600 | 6,720 | 6,500 | 6,540 | 306,200 | 6,540 |
| 2021-04-02 | 6,770 | 6,870 | 6,500 | 6,500 | 443,400 | 6,500 |
| 2021-04-01 | 6,640 | 6,720 | 6,350 | 6,680 | 452,200 | 6,680 |
| 2021-03-31 | 6,500 | 6,770 | 6,460 | 6,540 | 376,900 | 6,540 |
| 2021-03-30 | 6,640 | 6,670 | 6,450 | 6,500 | 218,600 | 6,500 |
| 2021-03-29 | 6,630 | 6,720 | 6,510 | 6,560 | 292,200 | 6,560 |
| 2021-03-26 | 6,330 | 6,550 | 6,330 | 6,530 | 231,800 | 6,530 |
| 2021-03-25 | 6,110 | 6,340 | 6,040 | 6,330 | 219,100 | 6,330 |
| 2021-03-24 | 6,310 | 6,360 | 6,160 | 6,200 | 322,300 | 6,200 |
| 2021-03-23 | 6,460 | 6,660 | 6,400 | 6,500 | 325,200 | 6,500 |
| 2021-03-22 | 6,790 | 6,810 | 6,350 | 6,360 | 453,300 | 6,360 |
| 2021-03-19 | 6,600 | 6,960 | 6,580 | 6,760 | 1,058,700 | 6,760 |
| 2021-03-18 | 6,440 | 6,750 | 6,440 | 6,730 | 611,400 | 6,730 |
| 2021-03-17 | 6,260 | 6,440 | 6,240 | 6,310 | 311,000 | 6,310 |
| 2021-03-16 | 6,260 | 6,380 | 6,210 | 6,270 | 353,400 | 6,270 |
| 2021-03-15 | 6,190 | 6,240 | 5,970 | 6,240 | 429,500 | 6,240 |
| 2021-03-12 | 6,130 | 6,270 | 5,950 | 6,250 | 499,700 | 6,250 |
| 2021-03-11 | 5,610 | 5,980 | 5,570 | 5,970 | 420,400 | 5,970 |
| 2021-03-10 | 5,850 | 5,880 | 5,620 | 5,670 | 293,300 | 5,670 |
| 2021-03-09 | 5,510 | 5,770 | 5,360 | 5,750 | 444,200 | 5,750 |
| 2021-03-08 | 5,760 | 5,790 | 5,540 | 5,610 | 428,300 | 5,610 |
| 2021-03-05 | 5,530 | 5,650 | 5,410 | 5,620 | 424,100 | 5,620 |
| 2021-03-04 | 5,500 | 5,780 | 5,470 | 5,660 | 571,700 | 5,660 |
| 2021-03-03 | 6,120 | 6,220 | 5,690 | 5,700 | 592,300 | 5,700 |
| 2021-03-02 | 6,170 | 6,320 | 6,130 | 6,240 | 440,000 | 6,240 |
| 2021-03-01 | 6,170 | 6,220 | 5,850 | 5,970 | 433,700 | 5,970 |
| 2021-02-26 | 5,890 | 6,120 | 5,800 | 6,080 | 399,100 | 6,080 |
| 2021-02-25 | 6,210 | 6,320 | 6,090 | 6,120 | 322,800 | 6,120 |
| 2021-02-24 | 6,110 | 6,290 | 6,080 | 6,130 | 544,500 | 6,130 |
| 2021-02-22 | 6,200 | 6,370 | 6,010 | 6,150 | 463,400 | 6,150 |
| 2021-02-19 | 6,170 | 6,290 | 6,010 | 6,100 | 782,400 | 6,100 |
| 2021-02-18 | 6,750 | 6,990 | 6,330 | 6,340 | 1,077,600 | 6,340 |
| 2021-02-17 | 7,700 | 7,730 | 6,900 | 6,910 | 1,199,200 | 6,910 |
| 2021-02-16 | 7,460 | 7,950 | 7,210 | 7,670 | 1,318,100 | 7,670 |
| 2021-02-15 | 7,350 | 7,350 | 7,160 | 7,310 | 299,400 | 7,310 |
| 2021-02-12 | 7,610 | 7,630 | 7,150 | 7,280 | 321,800 | 7,280 |
| 2021-02-10 | 7,420 | 7,560 | 7,380 | 7,490 | 186,600 | 7,490 |
| 2021-02-09 | 7,280 | 7,490 | 7,200 | 7,450 | 343,200 | 7,450 |
| 2021-02-08 | 7,140 | 7,280 | 7,050 | 7,210 | 217,000 | 7,210 |
| 2021-02-05 | 7,250 | 7,330 | 7,130 | 7,200 | 240,600 | 7,200 |
| 2021-02-04 | 7,380 | 7,400 | 7,100 | 7,130 | 355,900 | 7,130 |
| 2021-02-03 | 7,440 | 7,580 | 7,300 | 7,480 | 342,500 | 7,480 |
| 2021-02-02 | 7,520 | 7,590 | 7,230 | 7,300 | 329,100 | 7,300 |
| 2021-02-01 | 7,050 | 7,530 | 6,980 | 7,370 | 444,800 | 7,370 |
| 2021-01-29 | 7,320 | 7,380 | 7,000 | 7,090 | 413,300 | 7,090 |
| 2021-01-28 | 7,330 | 7,560 | 7,140 | 7,170 | 661,600 | 7,170 |
| 2021-01-27 | 7,950 | 8,070 | 7,400 | 7,510 | 738,600 | 7,510 |
| 2021-01-26 | 8,450 | 8,460 | 7,820 | 7,820 | 604,800 | 7,820 |
| 2021-01-25 | 8,100 | 8,400 | 8,040 | 8,400 | 554,800 | 8,400 |
| 2021-01-22 | 8,020 | 8,090 | 7,820 | 8,000 | 469,400 | 8,000 |
| 2021-01-21 | 7,690 | 8,130 | 7,630 | 8,020 | 520,200 | 8,020 |
| 2021-01-20 | 7,870 | 7,890 | 7,720 | 7,740 | 222,900 | 7,740 |
| 2021-01-19 | 7,870 | 7,950 | 7,550 | 7,790 | 421,900 | 7,790 |
| 2021-01-18 | 7,600 | 7,820 | 7,470 | 7,770 | 339,200 | 7,770 |
| 2021-01-15 | 7,830 | 7,950 | 7,710 | 7,730 | 338,500 | 7,730 |
| 2021-01-14 | 7,980 | 8,060 | 7,760 | 7,790 | 552,800 | 7,790 |
| 2021-01-13 | 8,080 | 8,240 | 7,970 | 8,020 | 320,300 | 8,020 |
| 2021-01-12 | 8,140 | 8,150 | 7,920 | 8,020 | 470,500 | 8,020 |
| 2021-01-08 | 8,250 | 8,540 | 8,230 | 8,290 | 782,500 | 8,290 |
| 2021-01-07 | 7,890 | 8,130 | 7,680 | 8,070 | 723,100 | 8,070 |
| 2021-01-06 | 8,200 | 8,330 | 7,960 | 7,980 | 940,300 | 7,980 |
| 2021-01-05 | 8,740 | 8,740 | 8,250 | 8,460 | 1,203,600 | 8,460 |
| 2021-01-04 | 8,310 | 8,850 | 8,230 | 8,810 | 1,255,500 | 8,810 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2014-09-26]1株→5株