6196 (株)ストライク 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 | 5,150 | 5,210 | 5,100 | 5,120 | 63,900 | 5,120 |
| 2021-12-29 | 5,290 | 5,420 | 5,200 | 5,230 | 59,700 | 5,230 |
| 2021-12-28 | 5,240 | 5,320 | 5,160 | 5,320 | 108,200 | 5,320 |
| 2021-12-27 | 5,230 | 5,240 | 5,110 | 5,150 | 60,200 | 5,150 |
| 2021-12-24 | 5,340 | 5,350 | 5,220 | 5,270 | 53,000 | 5,270 |
| 2021-12-23 | 5,400 | 5,450 | 5,340 | 5,370 | 28,600 | 5,370 |
| 2021-12-22 | 5,400 | 5,480 | 5,250 | 5,420 | 77,600 | 5,420 |
| 2021-12-21 | 5,240 | 5,370 | 5,160 | 5,370 | 62,300 | 5,370 |
| 2021-12-20 | 5,260 | 5,340 | 5,140 | 5,160 | 98,600 | 5,160 |
| 2021-12-17 | 5,370 | 5,490 | 5,290 | 5,340 | 140,200 | 5,340 |
| 2021-12-16 | 5,680 | 5,710 | 5,420 | 5,510 | 80,900 | 5,510 |
| 2021-12-15 | 5,300 | 5,510 | 5,280 | 5,430 | 62,000 | 5,430 |
| 2021-12-14 | 5,400 | 5,490 | 5,290 | 5,310 | 65,600 | 5,310 |
| 2021-12-13 | 5,670 | 5,680 | 5,450 | 5,460 | 69,500 | 5,460 |
| 2021-12-10 | 5,640 | 5,740 | 5,470 | 5,520 | 106,900 | 5,520 |
| 2021-12-09 | 5,800 | 5,800 | 5,670 | 5,740 | 40,000 | 5,740 |
| 2021-12-08 | 5,740 | 5,850 | 5,660 | 5,800 | 106,000 | 5,800 |
| 2021-12-07 | 5,540 | 5,710 | 5,480 | 5,710 | 118,500 | 5,710 |
| 2021-12-06 | 5,400 | 5,470 | 5,260 | 5,350 | 92,900 | 5,350 |
| 2021-12-03 | 5,210 | 5,500 | 5,090 | 5,500 | 194,500 | 5,500 |
| 2021-12-02 | 5,530 | 5,620 | 5,110 | 5,130 | 300,500 | 5,130 |
| 2021-12-01 | 5,700 | 5,730 | 5,400 | 5,660 | 149,200 | 5,660 |
| 2021-11-30 | 5,890 | 5,950 | 5,630 | 5,660 | 137,600 | 5,660 |
| 2021-11-29 | 5,770 | 5,910 | 5,580 | 5,610 | 175,400 | 5,610 |
| 2021-11-26 | 6,010 | 6,080 | 5,860 | 5,970 | 126,300 | 5,970 |
| 2021-11-25 | 5,830 | 6,100 | 5,810 | 6,060 | 153,400 | 6,060 |
| 2021-11-24 | 5,840 | 5,870 | 5,710 | 5,780 | 127,100 | 5,780 |
| 2021-11-22 | 5,970 | 6,070 | 5,860 | 5,940 | 93,500 | 5,940 |
| 2021-11-19 | 5,910 | 5,940 | 5,740 | 5,900 | 143,200 | 5,900 |
| 2021-11-18 | 5,810 | 5,900 | 5,710 | 5,850 | 125,400 | 5,850 |
| 2021-11-17 | 6,000 | 6,100 | 5,820 | 5,860 | 187,300 | 5,860 |
| 2021-11-16 | 5,680 | 5,990 | 5,650 | 5,930 | 211,300 | 5,930 |
| 2021-11-15 | 5,670 | 5,790 | 5,610 | 5,690 | 140,300 | 5,690 |
| 2021-11-12 | 5,830 | 5,860 | 5,530 | 5,540 | 231,700 | 5,540 |
| 2021-11-11 | 5,590 | 5,920 | 5,550 | 5,880 | 225,900 | 5,880 |
| 2021-11-10 | 5,440 | 5,700 | 5,420 | 5,650 | 129,700 | 5,650 |
| 2021-11-09 | 5,800 | 5,800 | 5,460 | 5,540 | 207,000 | 5,540 |
| 2021-11-08 | 5,730 | 5,890 | 5,660 | 5,830 | 250,300 | 5,830 |
| 2021-11-05 | 5,600 | 5,750 | 5,480 | 5,630 | 183,200 | 5,630 |
| 2021-11-04 | 5,390 | 5,700 | 5,340 | 5,700 | 373,800 | 5,700 |
| 2021-11-02 | 5,300 | 5,570 | 5,230 | 5,250 | 867,100 | 5,250 |
| 2021-11-01 | 5,000 | 5,000 | 5,000 | 5,000 | 65,200 | 5,000 |
| 2021-10-29 | 4,285 | 4,305 | 4,185 | 4,300 | 54,700 | 4,300 |
| 2021-10-28 | 4,280 | 4,370 | 4,250 | 4,355 | 38,200 | 4,355 |
| 2021-10-27 | 4,325 | 4,360 | 4,315 | 4,350 | 21,800 | 4,350 |
| 2021-10-26 | 4,300 | 4,380 | 4,280 | 4,370 | 60,000 | 4,370 |
| 2021-10-25 | 4,210 | 4,315 | 4,205 | 4,250 | 27,100 | 4,250 |
| 2021-10-22 | 4,240 | 4,260 | 4,205 | 4,230 | 31,600 | 4,230 |
| 2021-10-21 | 4,260 | 4,315 | 4,230 | 4,240 | 38,100 | 4,240 |
| 2021-10-20 | 4,315 | 4,360 | 4,235 | 4,265 | 33,500 | 4,265 |
| 2021-10-19 | 4,265 | 4,335 | 4,240 | 4,335 | 26,000 | 4,335 |
| 2021-10-18 | 4,300 | 4,315 | 4,240 | 4,265 | 27,600 | 4,265 |
| 2021-10-15 | 4,210 | 4,290 | 4,210 | 4,275 | 31,800 | 4,275 |
| 2021-10-14 | 4,100 | 4,190 | 4,065 | 4,175 | 33,600 | 4,175 |
| 2021-10-13 | 4,095 | 4,175 | 4,085 | 4,090 | 22,200 | 4,090 |
| 2021-10-12 | 4,155 | 4,195 | 4,115 | 4,135 | 19,800 | 4,135 |
| 2021-10-11 | 4,075 | 4,205 | 4,045 | 4,195 | 28,600 | 4,195 |
| 2021-10-08 | 4,060 | 4,185 | 4,060 | 4,105 | 32,500 | 4,105 |
| 2021-10-07 | 3,985 | 4,095 | 3,960 | 4,020 | 44,900 | 4,020 |
| 2021-10-06 | 3,960 | 4,025 | 3,900 | 3,915 | 53,300 | 3,915 |
| 2021-10-05 | 3,950 | 3,985 | 3,875 | 3,900 | 71,400 | 3,900 |
| 2021-10-04 | 4,165 | 4,185 | 4,015 | 4,020 | 48,700 | 4,020 |
| 2021-10-01 | 4,160 | 4,200 | 4,105 | 4,155 | 41,700 | 4,155 |
| 2021-09-30 | 4,200 | 4,255 | 4,165 | 4,220 | 33,800 | 4,220 |
| 2021-09-29 | 4,165 | 4,250 | 4,165 | 4,230 | 59,700 | 4,230 |
| 2021-09-28 | 4,430 | 4,430 | 4,315 | 4,330 | 103,500 | 4,330 |
| 2021-09-27 | 4,375 | 4,445 | 4,335 | 4,410 | 76,200 | 4,410 |
| 2021-09-24 | 4,295 | 4,365 | 4,260 | 4,355 | 107,600 | 4,355 |
| 2021-09-22 | 4,195 | 4,255 | 4,165 | 4,185 | 58,500 | 4,185 |
| 2021-09-21 | 4,240 | 4,265 | 4,165 | 4,185 | 92,000 | 4,185 |
| 2021-09-17 | 4,355 | 4,450 | 4,330 | 4,450 | 56,500 | 4,450 |
| 2021-09-16 | 4,395 | 4,425 | 4,310 | 4,355 | 61,400 | 4,355 |
| 2021-09-15 | 4,340 | 4,375 | 4,270 | 4,350 | 53,400 | 4,350 |
| 2021-09-14 | 4,390 | 4,415 | 4,330 | 4,400 | 91,600 | 4,400 |
| 2021-09-13 | 4,300 | 4,350 | 4,245 | 4,325 | 69,900 | 4,325 |
| 2021-09-10 | 4,175 | 4,305 | 4,145 | 4,305 | 85,000 | 4,305 |
| 2021-09-09 | 4,100 | 4,150 | 4,100 | 4,145 | 27,600 | 4,145 |
| 2021-09-08 | 4,095 | 4,160 | 4,090 | 4,160 | 49,600 | 4,160 |
| 2021-09-07 | 4,170 | 4,185 | 4,040 | 4,060 | 75,100 | 4,060 |
| 2021-09-06 | 4,100 | 4,170 | 4,100 | 4,140 | 40,900 | 4,140 |
| 2021-09-03 | 4,050 | 4,105 | 4,030 | 4,070 | 46,000 | 4,070 |
| 2021-09-02 | 4,090 | 4,115 | 4,045 | 4,080 | 58,900 | 4,080 |
| 2021-09-01 | 4,060 | 4,085 | 4,000 | 4,065 | 41,000 | 4,065 |
| 2021-08-31 | 3,960 | 4,110 | 3,955 | 4,075 | 80,300 | 4,075 |
| 2021-08-30 | 3,895 | 3,985 | 3,855 | 3,960 | 73,600 | 3,960 |
| 2021-08-27 | 3,825 | 3,860 | 3,800 | 3,850 | 78,500 | 3,850 |
| 2021-08-26 | 3,825 | 3,870 | 3,825 | 3,870 | 31,600 | 3,870 |
| 2021-08-25 | 3,840 | 3,890 | 3,820 | 3,825 | 46,100 | 3,825 |
| 2021-08-24 | 3,795 | 3,840 | 3,785 | 3,815 | 37,600 | 3,815 |
| 2021-08-23 | 3,660 | 3,755 | 3,660 | 3,755 | 32,400 | 3,755 |
| 2021-08-20 | 3,635 | 3,715 | 3,625 | 3,650 | 65,600 | 3,650 |
| 2021-08-19 | 3,665 | 3,730 | 3,605 | 3,605 | 48,200 | 3,605 |
| 2021-08-18 | 3,600 | 3,700 | 3,590 | 3,700 | 37,500 | 3,700 |
| 2021-08-17 | 3,720 | 3,730 | 3,605 | 3,610 | 54,300 | 3,610 |
| 2021-08-16 | 3,835 | 3,835 | 3,705 | 3,720 | 53,400 | 3,720 |
| 2021-08-13 | 3,815 | 3,910 | 3,815 | 3,870 | 76,700 | 3,870 |
| 2021-08-12 | 3,785 | 3,795 | 3,745 | 3,795 | 32,200 | 3,795 |
| 2021-08-11 | 3,810 | 3,810 | 3,740 | 3,775 | 31,100 | 3,775 |
| 2021-08-10 | 3,680 | 3,815 | 3,675 | 3,785 | 54,100 | 3,785 |
| 2021-08-06 | 3,650 | 3,690 | 3,640 | 3,675 | 33,000 | 3,675 |
| 2021-08-05 | 3,655 | 3,715 | 3,650 | 3,665 | 39,500 | 3,665 |
| 2021-08-04 | 3,665 | 3,685 | 3,615 | 3,630 | 36,800 | 3,630 |
| 2021-08-03 | 3,760 | 3,855 | 3,705 | 3,705 | 48,500 | 3,705 |
| 2021-08-02 | 3,730 | 3,745 | 3,665 | 3,730 | 40,500 | 3,730 |
| 2021-07-30 | 3,755 | 3,755 | 3,630 | 3,665 | 51,200 | 3,665 |
| 2021-07-29 | 3,750 | 3,770 | 3,705 | 3,760 | 41,700 | 3,760 |
| 2021-07-28 | 3,805 | 3,810 | 3,710 | 3,720 | 60,500 | 3,720 |
| 2021-07-27 | 3,810 | 3,820 | 3,775 | 3,800 | 61,000 | 3,800 |
| 2021-07-26 | 3,900 | 3,925 | 3,805 | 3,820 | 53,000 | 3,820 |
| 2021-07-21 | 3,915 | 3,915 | 3,810 | 3,840 | 49,300 | 3,840 |
| 2021-07-20 | 3,835 | 3,905 | 3,790 | 3,845 | 77,900 | 3,845 |
| 2021-07-19 | 3,865 | 3,885 | 3,775 | 3,840 | 73,200 | 3,840 |
| 2021-07-16 | 3,885 | 3,945 | 3,865 | 3,935 | 54,400 | 3,935 |
| 2021-07-15 | 3,985 | 4,000 | 3,890 | 3,920 | 91,300 | 3,920 |
| 2021-07-14 | 3,875 | 4,065 | 3,875 | 4,055 | 152,800 | 4,055 |
| 2021-07-13 | 3,810 | 3,900 | 3,790 | 3,900 | 116,100 | 3,900 |
| 2021-07-12 | 3,820 | 3,855 | 3,750 | 3,780 | 115,200 | 3,780 |
| 2021-07-09 | 3,775 | 3,775 | 3,605 | 3,750 | 283,200 | 3,750 |
| 2021-07-08 | 4,020 | 4,020 | 3,820 | 3,825 | 174,100 | 3,825 |
| 2021-07-07 | 4,070 | 4,070 | 3,995 | 4,025 | 79,500 | 4,025 |
| 2021-07-06 | 4,145 | 4,175 | 4,060 | 4,085 | 92,500 | 4,085 |
| 2021-07-05 | 4,130 | 4,200 | 4,085 | 4,115 | 156,800 | 4,115 |
| 2021-07-02 | 4,040 | 4,165 | 3,930 | 4,160 | 174,000 | 4,160 |
| 2021-07-01 | 4,100 | 4,175 | 4,030 | 4,100 | 380,700 | 4,100 |
| 2021-06-30 | 4,430 | 4,490 | 4,430 | 4,435 | 80,400 | 4,435 |
| 2021-06-29 | 4,470 | 4,520 | 4,365 | 4,385 | 104,500 | 4,385 |
| 2021-06-28 | 4,300 | 4,460 | 4,300 | 4,405 | 145,900 | 4,405 |
| 2021-06-25 | 4,300 | 4,350 | 4,260 | 4,260 | 39,000 | 4,260 |
| 2021-06-24 | 4,295 | 4,315 | 4,260 | 4,275 | 34,400 | 4,275 |
| 2021-06-23 | 4,265 | 4,325 | 4,265 | 4,310 | 26,400 | 4,310 |
| 2021-06-22 | 4,200 | 4,340 | 4,170 | 4,270 | 68,400 | 4,270 |
| 2021-06-21 | 4,165 | 4,165 | 4,100 | 4,130 | 31,800 | 4,130 |
| 2021-06-18 | 4,245 | 4,315 | 4,175 | 4,185 | 38,700 | 4,185 |
| 2021-06-17 | 4,320 | 4,320 | 4,205 | 4,230 | 32,100 | 4,230 |
| 2021-06-16 | 4,290 | 4,320 | 4,225 | 4,320 | 25,100 | 4,320 |
| 2021-06-15 | 4,255 | 4,325 | 4,230 | 4,305 | 45,900 | 4,305 |
| 2021-06-14 | 4,275 | 4,275 | 4,205 | 4,255 | 23,000 | 4,255 |
| 2021-06-11 | 4,215 | 4,285 | 4,195 | 4,255 | 66,400 | 4,255 |
| 2021-06-10 | 4,180 | 4,230 | 4,135 | 4,185 | 33,100 | 4,185 |
| 2021-06-09 | 4,110 | 4,195 | 4,090 | 4,185 | 38,900 | 4,185 |
| 2021-06-08 | 4,110 | 4,165 | 4,080 | 4,150 | 35,300 | 4,150 |
| 2021-06-07 | 4,045 | 4,155 | 4,040 | 4,135 | 55,800 | 4,135 |
| 2021-06-04 | 4,165 | 4,200 | 4,005 | 4,040 | 71,600 | 4,040 |
| 2021-06-03 | 4,200 | 4,230 | 4,115 | 4,210 | 42,100 | 4,210 |
| 2021-06-02 | 4,205 | 4,245 | 4,140 | 4,140 | 38,100 | 4,140 |
| 2021-06-01 | 4,240 | 4,240 | 4,125 | 4,150 | 31,200 | 4,150 |
| 2021-05-31 | 4,265 | 4,280 | 4,190 | 4,200 | 30,500 | 4,200 |
| 2021-05-28 | 4,210 | 4,295 | 4,205 | 4,255 | 56,000 | 4,255 |
| 2021-05-27 | 4,210 | 4,270 | 4,150 | 4,200 | 61,300 | 4,200 |
| 2021-05-26 | 4,280 | 4,310 | 4,195 | 4,195 | 45,400 | 4,195 |
| 2021-05-25 | 4,195 | 4,325 | 4,175 | 4,295 | 61,900 | 4,295 |
| 2021-05-24 | 4,245 | 4,245 | 4,120 | 4,150 | 57,500 | 4,150 |
| 2021-05-21 | 4,325 | 4,340 | 4,260 | 4,265 | 46,400 | 4,265 |
| 2021-05-20 | 4,180 | 4,330 | 4,180 | 4,290 | 62,300 | 4,290 |
| 2021-05-19 | 4,075 | 4,210 | 4,065 | 4,180 | 83,600 | 4,180 |
| 2021-05-18 | 4,005 | 4,170 | 4,005 | 4,115 | 78,600 | 4,115 |
| 2021-05-17 | 4,140 | 4,140 | 4,000 | 4,035 | 65,500 | 4,035 |
| 2021-05-14 | 4,090 | 4,090 | 3,970 | 4,075 | 82,400 | 4,075 |
| 2021-05-13 | 4,030 | 4,095 | 3,950 | 3,990 | 107,300 | 3,990 |
| 2021-05-12 | 4,190 | 4,250 | 4,070 | 4,100 | 105,800 | 4,100 |
| 2021-05-11 | 4,295 | 4,305 | 4,180 | 4,200 | 102,200 | 4,200 |
| 2021-05-10 | 4,350 | 4,350 | 4,230 | 4,280 | 181,300 | 4,280 |
| 2021-05-07 | 4,460 | 4,490 | 4,360 | 4,380 | 104,500 | 4,380 |
| 2021-05-06 | 4,545 | 4,550 | 4,475 | 4,500 | 71,700 | 4,500 |
| 2021-04-30 | 4,635 | 4,665 | 4,555 | 4,585 | 52,200 | 4,585 |
| 2021-04-28 | 4,715 | 4,735 | 4,575 | 4,595 | 80,700 | 4,595 |
| 2021-04-27 | 4,765 | 4,830 | 4,740 | 4,745 | 52,800 | 4,745 |
| 2021-04-26 | 4,725 | 4,760 | 4,645 | 4,730 | 45,300 | 4,730 |
| 2021-04-23 | 4,650 | 4,775 | 4,620 | 4,655 | 55,700 | 4,655 |
| 2021-04-22 | 4,645 | 4,655 | 4,575 | 4,655 | 55,300 | 4,655 |
| 2021-04-21 | 4,680 | 4,710 | 4,505 | 4,525 | 146,800 | 4,525 |
| 2021-04-20 | 4,915 | 4,935 | 4,730 | 4,750 | 101,500 | 4,750 |
| 2021-04-19 | 4,865 | 5,020 | 4,860 | 4,995 | 46,000 | 4,995 |
| 2021-04-16 | 4,945 | 4,975 | 4,885 | 4,895 | 58,600 | 4,895 |
| 2021-04-15 | 4,915 | 4,915 | 4,815 | 4,890 | 54,400 | 4,890 |
| 2021-04-14 | 4,890 | 5,040 | 4,885 | 4,985 | 84,900 | 4,985 |
| 2021-04-13 | 4,800 | 4,925 | 4,775 | 4,890 | 78,400 | 4,890 |
| 2021-04-12 | 4,775 | 4,820 | 4,715 | 4,775 | 66,500 | 4,775 |
| 2021-04-09 | 4,765 | 4,815 | 4,675 | 4,760 | 81,700 | 4,760 |
| 2021-04-08 | 4,630 | 4,750 | 4,565 | 4,725 | 74,900 | 4,725 |
| 2021-04-07 | 4,550 | 4,700 | 4,540 | 4,670 | 90,300 | 4,670 |
| 2021-04-06 | 4,615 | 4,630 | 4,505 | 4,540 | 82,000 | 4,540 |
| 2021-04-05 | 4,695 | 4,705 | 4,535 | 4,545 | 78,600 | 4,545 |
| 2021-04-02 | 4,740 | 4,830 | 4,505 | 4,635 | 194,400 | 4,635 |
| 2021-04-01 | 4,365 | 4,755 | 4,355 | 4,755 | 355,600 | 4,755 |
| 2021-03-31 | 4,560 | 4,585 | 4,395 | 4,415 | 497,800 | 4,415 |
| 2021-03-30 | 4,950 | 5,080 | 4,885 | 4,885 | 84,600 | 4,885 |
| 2021-03-29 | 5,060 | 5,110 | 4,950 | 5,030 | 89,400 | 5,030 |
| 2021-03-26 | 4,905 | 5,040 | 4,890 | 5,020 | 56,600 | 5,020 |
| 2021-03-25 | 4,825 | 4,995 | 4,815 | 4,955 | 61,700 | 4,955 |
| 2021-03-24 | 4,980 | 4,980 | 4,785 | 4,785 | 75,800 | 4,785 |
| 2021-03-23 | 5,280 | 5,310 | 5,010 | 5,020 | 79,900 | 5,020 |
| 2021-03-22 | 5,120 | 5,140 | 5,040 | 5,140 | 57,000 | 5,140 |
| 2021-03-19 | 5,180 | 5,220 | 5,100 | 5,170 | 94,900 | 5,170 |
| 2021-03-18 | 5,200 | 5,330 | 5,180 | 5,270 | 143,800 | 5,270 |
| 2021-03-17 | 5,060 | 5,200 | 5,020 | 5,150 | 134,700 | 5,150 |
| 2021-03-16 | 4,935 | 5,060 | 4,880 | 5,010 | 109,200 | 5,010 |
| 2021-03-15 | 4,825 | 4,950 | 4,795 | 4,890 | 149,000 | 4,890 |
| 2021-03-12 | 4,600 | 4,935 | 4,535 | 4,895 | 278,400 | 4,895 |
| 2021-03-11 | 4,250 | 4,535 | 4,180 | 4,520 | 132,900 | 4,520 |
| 2021-03-10 | 4,440 | 4,515 | 4,310 | 4,310 | 159,800 | 4,310 |
| 2021-03-09 | 4,415 | 4,495 | 4,385 | 4,475 | 79,900 | 4,475 |
| 2021-03-08 | 4,600 | 4,610 | 4,480 | 4,485 | 80,200 | 4,485 |
| 2021-03-05 | 4,525 | 4,560 | 4,400 | 4,550 | 89,500 | 4,550 |
| 2021-03-04 | 4,495 | 4,620 | 4,490 | 4,595 | 47,900 | 4,595 |
| 2021-03-03 | 4,565 | 4,610 | 4,490 | 4,585 | 55,300 | 4,585 |
| 2021-03-02 | 4,595 | 4,650 | 4,515 | 4,625 | 56,000 | 4,625 |
| 2021-03-01 | 4,545 | 4,625 | 4,505 | 4,610 | 54,100 | 4,610 |
| 2021-02-26 | 4,425 | 4,590 | 4,390 | 4,505 | 88,800 | 4,505 |
| 2021-02-25 | 4,560 | 4,600 | 4,500 | 4,525 | 67,900 | 4,525 |
| 2021-02-24 | 4,700 | 4,730 | 4,510 | 4,515 | 107,200 | 4,515 |
| 2021-02-22 | 4,715 | 4,820 | 4,715 | 4,715 | 58,700 | 4,715 |
| 2021-02-19 | 4,660 | 4,755 | 4,630 | 4,735 | 68,200 | 4,735 |
| 2021-02-18 | 4,830 | 4,875 | 4,685 | 4,700 | 67,700 | 4,700 |
| 2021-02-17 | 4,765 | 4,840 | 4,760 | 4,825 | 60,400 | 4,825 |
| 2021-02-16 | 4,705 | 4,840 | 4,685 | 4,805 | 69,900 | 4,805 |
| 2021-02-15 | 4,780 | 4,780 | 4,690 | 4,715 | 61,800 | 4,715 |
| 2021-02-12 | 4,770 | 4,855 | 4,735 | 4,745 | 92,100 | 4,745 |
| 2021-02-10 | 4,830 | 4,830 | 4,730 | 4,750 | 50,200 | 4,750 |
| 2021-02-09 | 4,875 | 4,875 | 4,760 | 4,830 | 58,200 | 4,830 |
| 2021-02-08 | 4,935 | 4,935 | 4,795 | 4,815 | 94,500 | 4,815 |
| 2021-02-05 | 4,775 | 4,925 | 4,770 | 4,875 | 133,100 | 4,875 |
| 2021-02-04 | 4,805 | 4,850 | 4,705 | 4,775 | 84,400 | 4,775 |
| 2021-02-03 | 4,870 | 4,905 | 4,785 | 4,805 | 89,300 | 4,805 |
| 2021-02-02 | 4,800 | 4,855 | 4,725 | 4,840 | 104,700 | 4,840 |
| 2021-02-01 | 4,560 | 4,790 | 4,530 | 4,740 | 143,700 | 4,740 |
| 2021-01-29 | 4,685 | 4,715 | 4,490 | 4,490 | 142,800 | 4,490 |
| 2021-01-28 | 4,700 | 4,725 | 4,605 | 4,685 | 154,100 | 4,685 |
| 2021-01-27 | 4,595 | 4,820 | 4,590 | 4,770 | 141,700 | 4,770 |
| 2021-01-26 | 4,735 | 4,735 | 4,590 | 4,615 | 129,700 | 4,615 |
| 2021-01-25 | 4,785 | 4,795 | 4,650 | 4,755 | 105,800 | 4,755 |
| 2021-01-22 | 4,805 | 4,820 | 4,715 | 4,735 | 110,500 | 4,735 |
| 2021-01-21 | 4,555 | 4,855 | 4,550 | 4,830 | 222,200 | 4,830 |
| 2021-01-20 | 4,600 | 4,635 | 4,540 | 4,550 | 88,900 | 4,550 |
| 2021-01-19 | 4,720 | 4,740 | 4,585 | 4,625 | 99,000 | 4,625 |
| 2021-01-18 | 4,625 | 4,760 | 4,550 | 4,705 | 139,800 | 4,705 |
| 2021-01-15 | 4,590 | 4,760 | 4,510 | 4,685 | 190,900 | 4,685 |
| 2021-01-14 | 4,650 | 4,685 | 4,500 | 4,525 | 236,200 | 4,525 |
| 2021-01-13 | 4,615 | 4,755 | 4,585 | 4,705 | 194,600 | 4,705 |
| 2021-01-12 | 4,820 | 4,820 | 4,650 | 4,695 | 179,800 | 4,695 |
| 2021-01-08 | 4,915 | 4,960 | 4,850 | 4,870 | 104,100 | 4,870 |
| 2021-01-07 | 4,960 | 5,010 | 4,880 | 4,920 | 138,300 | 4,920 |
| 2021-01-06 | 5,030 | 5,170 | 5,000 | 5,000 | 89,600 | 5,000 |
| 2021-01-05 | 4,990 | 5,070 | 4,945 | 5,020 | 91,900 | 5,020 |
| 2021-01-04 | 5,220 | 5,240 | 4,990 | 5,070 | 131,900 | 5,070 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
