6541 グレイステクノロジー(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 | 368 | 375 | 361 | 373 | 516,600 | 373 |
| 2021-12-29 | 356 | 383 | 355 | 376 | 969,900 | 376 |
| 2021-12-28 | 358 | 364 | 351 | 356 | 752,400 | 356 |
| 2021-12-27 | 368 | 369 | 354 | 354 | 662,300 | 354 |
| 2021-12-24 | 373 | 381 | 368 | 368 | 520,000 | 368 |
| 2021-12-23 | 375 | 381 | 368 | 375 | 600,700 | 375 |
| 2021-12-22 | 359 | 371 | 355 | 370 | 848,000 | 370 |
| 2021-12-21 | 357 | 364 | 346 | 353 | 697,300 | 353 |
| 2021-12-20 | 365 | 374 | 354 | 357 | 940,000 | 357 |
| 2021-12-17 | 376 | 378 | 366 | 367 | 676,600 | 367 |
| 2021-12-16 | 384 | 391 | 370 | 377 | 709,900 | 377 |
| 2021-12-15 | 381 | 392 | 377 | 380 | 805,600 | 380 |
| 2021-12-14 | 405 | 408 | 376 | 381 | 1,593,400 | 381 |
| 2021-12-13 | 415 | 422 | 401 | 405 | 719,500 | 405 |
| 2021-12-10 | 419 | 420 | 408 | 411 | 634,900 | 411 |
| 2021-12-09 | 410 | 427 | 409 | 420 | 750,400 | 420 |
| 2021-12-08 | 422 | 429 | 410 | 412 | 671,300 | 412 |
| 2021-12-07 | 408 | 424 | 403 | 422 | 917,700 | 422 |
| 2021-12-06 | 420 | 420 | 400 | 400 | 799,100 | 400 |
| 2021-12-03 | 410 | 420 | 405 | 420 | 731,600 | 420 |
| 2021-12-02 | 400 | 428 | 400 | 412 | 994,900 | 412 |
| 2021-12-01 | 421 | 421 | 401 | 407 | 1,175,300 | 407 |
| 2021-11-30 | 419 | 439 | 412 | 422 | 2,836,300 | 422 |
| 2021-11-29 | 420 | 432 | 416 | 418 | 1,098,700 | 418 |
| 2021-11-26 | 442 | 442 | 421 | 433 | 1,433,000 | 433 |
| 2021-11-25 | 462 | 483 | 436 | 450 | 1,648,600 | 450 |
| 2021-11-24 | 475 | 479 | 450 | 454 | 1,631,300 | 454 |
| 2021-11-22 | 486 | 502 | 475 | 479 | 1,431,300 | 479 |
| 2021-11-19 | 502 | 505 | 477 | 486 | 1,180,500 | 486 |
| 2021-11-18 | 498 | 513 | 486 | 501 | 1,086,700 | 501 |
| 2021-11-17 | 532 | 538 | 491 | 503 | 2,499,300 | 503 |
| 2021-11-16 | 473 | 553 | 471 | 529 | 6,157,200 | 529 |
| 2021-11-15 | 503 | 505 | 478 | 479 | 3,082,600 | 479 |
| 2021-11-12 | 510 | 550 | 457 | 510 | 18,889,000 | 510 |
| 2021-11-11 | 550 | 550 | 550 | 550 | 528,700 | 550 |
| 2021-11-10 | 700 | 700 | 700 | 700 | 83,500 | 700 |
| 2021-11-09 | 1,002 | 1,037 | 994 | 1,000 | 380,500 | 1,000 |
| 2021-11-08 | 963 | 1,030 | 956 | 1,021 | 978,700 | 1,021 |
| 2021-11-05 | 969 | 979 | 938 | 958 | 717,900 | 958 |
| 2021-11-04 | 987 | 1,014 | 973 | 982 | 624,400 | 982 |
| 2021-11-02 | 1,021 | 1,029 | 988 | 996 | 848,200 | 996 |
| 2021-11-01 | 1,044 | 1,053 | 1,020 | 1,035 | 463,800 | 1,035 |
| 2021-10-29 | 1,106 | 1,106 | 1,027 | 1,041 | 627,200 | 1,041 |
| 2021-10-28 | 1,044 | 1,083 | 1,039 | 1,076 | 989,800 | 1,076 |
| 2021-10-27 | 1,052 | 1,064 | 1,039 | 1,051 | 293,200 | 1,051 |
| 2021-10-26 | 1,040 | 1,061 | 1,026 | 1,057 | 378,200 | 1,057 |
| 2021-10-25 | 1,031 | 1,040 | 1,001 | 1,038 | 524,700 | 1,038 |
| 2021-10-22 | 1,044 | 1,047 | 1,021 | 1,040 | 352,600 | 1,040 |
| 2021-10-21 | 1,074 | 1,074 | 1,032 | 1,034 | 499,100 | 1,034 |
| 2021-10-20 | 1,108 | 1,118 | 1,081 | 1,087 | 311,200 | 1,087 |
| 2021-10-19 | 1,070 | 1,108 | 1,053 | 1,106 | 479,600 | 1,106 |
| 2021-10-18 | 1,078 | 1,085 | 1,049 | 1,057 | 299,500 | 1,057 |
| 2021-10-15 | 1,034 | 1,074 | 1,030 | 1,073 | 448,700 | 1,073 |
| 2021-10-14 | 1,064 | 1,081 | 1,031 | 1,033 | 454,400 | 1,033 |
| 2021-10-13 | 1,069 | 1,090 | 1,052 | 1,057 | 479,800 | 1,057 |
| 2021-10-12 | 1,095 | 1,100 | 1,054 | 1,071 | 429,800 | 1,071 |
| 2021-10-11 | 1,090 | 1,093 | 1,047 | 1,087 | 465,200 | 1,087 |
| 2021-10-08 | 1,135 | 1,145 | 1,086 | 1,086 | 660,300 | 1,086 |
| 2021-10-07 | 1,062 | 1,134 | 1,061 | 1,113 | 857,000 | 1,113 |
| 2021-10-06 | 1,070 | 1,116 | 1,051 | 1,067 | 752,400 | 1,067 |
| 2021-10-05 | 1,016 | 1,068 | 1,011 | 1,060 | 733,000 | 1,060 |
| 2021-10-04 | 1,155 | 1,155 | 1,028 | 1,045 | 1,594,300 | 1,045 |
| 2021-10-01 | 1,052 | 1,116 | 1,052 | 1,100 | 1,506,300 | 1,100 |
| 2021-09-30 | 1,017 | 1,021 | 987 | 1,002 | 444,500 | 1,002 |
| 2021-09-29 | 994 | 1,032 | 991 | 1,020 | 402,400 | 1,020 |
| 2021-09-28 | 1,026 | 1,041 | 1,006 | 1,015 | 416,500 | 1,015 |
| 2021-09-27 | 1,049 | 1,067 | 1,023 | 1,025 | 456,500 | 1,025 |
| 2021-09-24 | 1,070 | 1,085 | 1,055 | 1,070 | 508,100 | 1,070 |
| 2021-09-22 | 1,062 | 1,080 | 1,023 | 1,027 | 536,600 | 1,027 |
| 2021-09-21 | 1,048 | 1,079 | 1,045 | 1,068 | 501,500 | 1,068 |
| 2021-09-17 | 1,104 | 1,130 | 1,096 | 1,098 | 363,700 | 1,098 |
| 2021-09-16 | 1,147 | 1,155 | 1,077 | 1,102 | 674,400 | 1,102 |
| 2021-09-15 | 1,179 | 1,185 | 1,139 | 1,147 | 485,600 | 1,147 |
| 2021-09-14 | 1,217 | 1,219 | 1,184 | 1,189 | 555,200 | 1,189 |
| 2021-09-13 | 1,215 | 1,227 | 1,191 | 1,217 | 435,600 | 1,217 |
| 2021-09-10 | 1,213 | 1,236 | 1,201 | 1,215 | 638,100 | 1,215 |
| 2021-09-09 | 1,188 | 1,252 | 1,179 | 1,222 | 987,700 | 1,222 |
| 2021-09-08 | 1,160 | 1,195 | 1,160 | 1,190 | 719,000 | 1,190 |
| 2021-09-07 | 1,180 | 1,204 | 1,135 | 1,154 | 961,200 | 1,154 |
| 2021-09-06 | 1,225 | 1,227 | 1,168 | 1,189 | 771,400 | 1,189 |
| 2021-09-03 | 1,183 | 1,219 | 1,172 | 1,199 | 823,800 | 1,199 |
| 2021-09-02 | 1,206 | 1,223 | 1,157 | 1,183 | 880,900 | 1,183 |
| 2021-09-01 | 1,238 | 1,242 | 1,174 | 1,206 | 1,444,700 | 1,206 |
| 2021-08-31 | 1,187 | 1,235 | 1,142 | 1,222 | 1,756,300 | 1,222 |
| 2021-08-30 | 1,123 | 1,160 | 1,111 | 1,157 | 920,000 | 1,157 |
| 2021-08-27 | 1,051 | 1,109 | 1,045 | 1,101 | 994,400 | 1,101 |
| 2021-08-26 | 1,034 | 1,072 | 1,026 | 1,055 | 643,500 | 1,055 |
| 2021-08-25 | 1,025 | 1,035 | 1,012 | 1,024 | 395,900 | 1,024 |
| 2021-08-24 | 1,028 | 1,047 | 1,009 | 1,022 | 475,300 | 1,022 |
| 2021-08-23 | 1,015 | 1,023 | 985 | 1,009 | 835,500 | 1,009 |
| 2021-08-20 | 1,006 | 1,066 | 1,006 | 1,028 | 1,239,400 | 1,028 |
| 2021-08-19 | 976 | 1,059 | 973 | 1,003 | 2,459,200 | 1,003 |
| 2021-08-18 | 932 | 990 | 931 | 984 | 1,594,200 | 984 |
| 2021-08-17 | 906 | 935 | 904 | 916 | 1,271,000 | 916 |
| 2021-08-16 | 957 | 957 | 889 | 894 | 1,975,100 | 894 |
| 2021-08-13 | 960 | 975 | 896 | 943 | 5,077,200 | 943 |
| 2021-08-12 | 988 | 994 | 971 | 971 | 3,985,400 | 971 |
| 2021-08-11 | 1,244 | 1,287 | 1,244 | 1,271 | 1,102,200 | 1,271 |
| 2021-08-10 | 1,259 | 1,271 | 1,245 | 1,258 | 713,200 | 1,258 |
| 2021-08-06 | 1,273 | 1,315 | 1,267 | 1,289 | 508,500 | 1,289 |
| 2021-08-05 | 1,270 | 1,315 | 1,266 | 1,289 | 986,600 | 1,289 |
| 2021-08-04 | 1,365 | 1,377 | 1,300 | 1,300 | 605,800 | 1,300 |
| 2021-08-03 | 1,390 | 1,414 | 1,362 | 1,370 | 292,700 | 1,370 |
| 2021-08-02 | 1,398 | 1,400 | 1,378 | 1,390 | 364,500 | 1,390 |
| 2021-07-30 | 1,395 | 1,409 | 1,367 | 1,378 | 289,500 | 1,378 |
| 2021-07-29 | 1,360 | 1,415 | 1,360 | 1,409 | 513,100 | 1,409 |
| 2021-07-28 | 1,396 | 1,411 | 1,343 | 1,346 | 643,000 | 1,346 |
| 2021-07-27 | 1,424 | 1,432 | 1,388 | 1,392 | 545,000 | 1,392 |
| 2021-07-26 | 1,451 | 1,463 | 1,427 | 1,428 | 318,800 | 1,428 |
| 2021-07-21 | 1,431 | 1,452 | 1,421 | 1,428 | 509,900 | 1,428 |
| 2021-07-20 | 1,425 | 1,442 | 1,402 | 1,411 | 454,500 | 1,411 |
| 2021-07-19 | 1,451 | 1,466 | 1,435 | 1,446 | 404,400 | 1,446 |
| 2021-07-16 | 1,463 | 1,471 | 1,437 | 1,451 | 385,400 | 1,451 |
| 2021-07-15 | 1,511 | 1,519 | 1,451 | 1,452 | 556,000 | 1,452 |
| 2021-07-14 | 1,515 | 1,545 | 1,502 | 1,509 | 259,400 | 1,509 |
| 2021-07-13 | 1,557 | 1,558 | 1,511 | 1,514 | 534,300 | 1,514 |
| 2021-07-12 | 1,520 | 1,576 | 1,520 | 1,574 | 481,800 | 1,574 |
| 2021-07-09 | 1,480 | 1,511 | 1,445 | 1,499 | 620,900 | 1,499 |
| 2021-07-08 | 1,570 | 1,579 | 1,508 | 1,508 | 552,200 | 1,508 |
| 2021-07-07 | 1,545 | 1,569 | 1,541 | 1,551 | 367,900 | 1,551 |
| 2021-07-06 | 1,567 | 1,601 | 1,546 | 1,547 | 275,800 | 1,547 |
| 2021-07-05 | 1,577 | 1,587 | 1,543 | 1,555 | 417,100 | 1,555 |
| 2021-07-02 | 1,577 | 1,609 | 1,566 | 1,587 | 253,100 | 1,587 |
| 2021-07-01 | 1,601 | 1,609 | 1,567 | 1,583 | 403,600 | 1,583 |
| 2021-06-30 | 1,607 | 1,633 | 1,602 | 1,607 | 443,300 | 1,607 |
| 2021-06-29 | 1,675 | 1,683 | 1,603 | 1,606 | 600,300 | 1,606 |
| 2021-06-28 | 1,595 | 1,660 | 1,583 | 1,653 | 661,500 | 1,653 |
| 2021-06-25 | 1,589 | 1,604 | 1,571 | 1,579 | 322,000 | 1,579 |
| 2021-06-24 | 1,641 | 1,641 | 1,562 | 1,589 | 607,000 | 1,589 |
| 2021-06-23 | 1,610 | 1,630 | 1,585 | 1,615 | 655,900 | 1,615 |
| 2021-06-22 | 1,560 | 1,653 | 1,541 | 1,629 | 1,163,500 | 1,629 |
| 2021-06-21 | 1,533 | 1,569 | 1,514 | 1,547 | 903,200 | 1,547 |
| 2021-06-18 | 1,582 | 1,586 | 1,512 | 1,513 | 2,159,700 | 1,513 |
| 2021-06-17 | 1,674 | 1,679 | 1,590 | 1,601 | 1,098,500 | 1,601 |
| 2021-06-16 | 1,728 | 1,737 | 1,673 | 1,673 | 846,400 | 1,673 |
| 2021-06-15 | 1,715 | 1,732 | 1,677 | 1,714 | 777,500 | 1,714 |
| 2021-06-14 | 1,700 | 1,733 | 1,679 | 1,713 | 501,500 | 1,713 |
| 2021-06-11 | 1,697 | 1,708 | 1,677 | 1,697 | 361,200 | 1,697 |
| 2021-06-10 | 1,701 | 1,747 | 1,692 | 1,698 | 846,000 | 1,698 |
| 2021-06-09 | 1,726 | 1,728 | 1,673 | 1,682 | 1,634,200 | 1,682 |
| 2021-06-08 | 1,809 | 1,818 | 1,731 | 1,733 | 1,247,100 | 1,733 |
| 2021-06-07 | 1,817 | 1,845 | 1,805 | 1,829 | 485,100 | 1,829 |
| 2021-06-04 | 1,900 | 1,902 | 1,795 | 1,800 | 712,900 | 1,800 |
| 2021-06-03 | 1,897 | 1,938 | 1,893 | 1,911 | 251,000 | 1,911 |
| 2021-06-02 | 1,905 | 1,935 | 1,881 | 1,905 | 392,200 | 1,905 |
| 2021-06-01 | 1,950 | 1,970 | 1,890 | 1,911 | 391,600 | 1,911 |
| 2021-05-31 | 1,988 | 2,003 | 1,942 | 1,952 | 327,100 | 1,952 |
| 2021-05-28 | 2,059 | 2,065 | 1,945 | 1,966 | 715,600 | 1,966 |
| 2021-05-27 | 2,046 | 2,070 | 2,011 | 2,041 | 420,100 | 2,041 |
| 2021-05-26 | 1,972 | 2,046 | 1,972 | 2,044 | 471,300 | 2,044 |
| 2021-05-25 | 1,975 | 2,009 | 1,957 | 1,971 | 409,200 | 1,971 |
| 2021-05-24 | 1,936 | 1,994 | 1,930 | 1,981 | 489,700 | 1,981 |
| 2021-05-21 | 1,966 | 1,995 | 1,915 | 1,960 | 1,008,600 | 1,960 |
| 2021-05-20 | 1,942 | 2,038 | 1,905 | 2,016 | 955,300 | 2,016 |
| 2021-05-19 | 1,988 | 1,990 | 1,838 | 1,918 | 2,449,600 | 1,918 |
| 2021-05-18 | 1,994 | 2,039 | 1,868 | 2,038 | 1,369,600 | 2,038 |
| 2021-05-17 | 2,192 | 2,194 | 1,942 | 1,963 | 2,154,900 | 1,963 |
| 2021-05-14 | 2,429 | 2,471 | 2,361 | 2,442 | 504,500 | 2,442 |
| 2021-05-13 | 2,460 | 2,508 | 2,411 | 2,415 | 349,900 | 2,415 |
| 2021-05-12 | 2,611 | 2,649 | 2,475 | 2,505 | 531,800 | 2,505 |
| 2021-05-11 | 2,629 | 2,678 | 2,561 | 2,597 | 506,600 | 2,597 |
| 2021-05-10 | 2,599 | 2,599 | 2,526 | 2,553 | 327,300 | 2,553 |
| 2021-05-07 | 2,586 | 2,650 | 2,551 | 2,607 | 298,100 | 2,607 |
| 2021-05-06 | 2,651 | 2,651 | 2,607 | 2,630 | 372,900 | 2,630 |
| 2021-04-30 | 2,684 | 2,702 | 2,609 | 2,677 | 384,100 | 2,677 |
| 2021-04-28 | 2,775 | 2,777 | 2,668 | 2,690 | 617,200 | 2,690 |
| 2021-04-27 | 2,813 | 2,863 | 2,791 | 2,814 | 286,300 | 2,814 |
| 2021-04-26 | 2,756 | 2,839 | 2,742 | 2,832 | 391,500 | 2,832 |
| 2021-04-23 | 2,721 | 2,825 | 2,702 | 2,738 | 423,500 | 2,738 |
| 2021-04-22 | 2,870 | 2,892 | 2,727 | 2,749 | 800,300 | 2,749 |
| 2021-04-21 | 2,828 | 2,916 | 2,820 | 2,840 | 581,600 | 2,840 |
| 2021-04-20 | 2,819 | 2,914 | 2,804 | 2,893 | 559,300 | 2,893 |
| 2021-04-19 | 2,912 | 2,937 | 2,818 | 2,857 | 1,141,800 | 2,857 |
| 2021-04-16 | 2,766 | 2,911 | 2,754 | 2,862 | 1,867,800 | 2,862 |
| 2021-04-15 | 2,985 | 2,986 | 2,721 | 2,806 | 3,697,700 | 2,806 |
| 2021-04-14 | 3,300 | 3,425 | 2,882 | 2,953 | 5,020,600 | 2,953 |
| 2021-04-13 | 3,345 | 3,370 | 3,240 | 3,295 | 315,400 | 3,295 |
| 2021-04-12 | 3,260 | 3,315 | 3,185 | 3,310 | 334,800 | 3,310 |
| 2021-04-09 | 3,285 | 3,345 | 3,180 | 3,225 | 569,900 | 3,225 |
| 2021-04-08 | 3,185 | 3,285 | 3,135 | 3,275 | 484,600 | 3,275 |
| 2021-04-07 | 3,100 | 3,200 | 3,055 | 3,185 | 420,700 | 3,185 |
| 2021-04-06 | 3,070 | 3,155 | 3,005 | 3,135 | 626,400 | 3,135 |
| 2021-04-05 | 3,140 | 3,145 | 2,996 | 3,000 | 537,700 | 3,000 |
| 2021-04-02 | 2,975 | 3,090 | 2,970 | 3,085 | 537,400 | 3,085 |
| 2021-04-01 | 2,934 | 2,950 | 2,820 | 2,950 | 495,400 | 2,950 |
| 2021-03-31 | 2,969 | 2,975 | 2,816 | 2,884 | 489,100 | 2,884 |
| 2021-03-30 | 2,800 | 2,915 | 2,720 | 2,897 | 885,800 | 2,897 |
| 2021-03-29 | 5,290 | 5,310 | 5,160 | 5,240 | 112,000 | 2,620 |
| 2021-03-26 | 4,975 | 5,220 | 4,935 | 5,200 | 188,900 | 2,600 |
| 2021-03-25 | 5,050 | 5,120 | 4,900 | 4,920 | 310,700 | 2,460 |
| 2021-03-24 | 5,200 | 5,250 | 5,040 | 5,130 | 198,600 | 2,565 |
| 2021-03-23 | 5,370 | 5,390 | 5,220 | 5,290 | 121,500 | 2,645 |
| 2021-03-22 | 5,380 | 5,390 | 5,240 | 5,270 | 130,300 | 2,635 |
| 2021-03-19 | 5,400 | 5,450 | 5,320 | 5,370 | 140,400 | 2,685 |
| 2021-03-18 | 5,510 | 5,540 | 5,400 | 5,460 | 119,700 | 2,730 |
| 2021-03-17 | 5,510 | 5,550 | 5,450 | 5,480 | 104,700 | 2,740 |
| 2021-03-16 | 5,540 | 5,620 | 5,500 | 5,600 | 109,800 | 2,800 |
| 2021-03-15 | 5,610 | 5,610 | 5,420 | 5,480 | 103,900 | 2,740 |
| 2021-03-12 | 5,520 | 5,650 | 5,460 | 5,640 | 122,300 | 2,820 |
| 2021-03-11 | 5,310 | 5,450 | 5,230 | 5,420 | 78,400 | 2,710 |
| 2021-03-10 | 5,390 | 5,480 | 5,250 | 5,290 | 91,600 | 2,645 |
| 2021-03-09 | 5,200 | 5,350 | 5,030 | 5,290 | 179,700 | 2,645 |
| 2021-03-08 | 5,430 | 5,510 | 5,300 | 5,370 | 85,000 | 2,685 |
| 2021-03-05 | 5,530 | 5,530 | 5,190 | 5,420 | 177,200 | 2,710 |
| 2021-03-04 | 5,390 | 5,570 | 5,330 | 5,530 | 100,900 | 2,765 |
| 2021-03-03 | 5,420 | 5,490 | 5,340 | 5,460 | 87,400 | 2,730 |
| 2021-03-02 | 5,550 | 5,650 | 5,360 | 5,400 | 130,600 | 2,700 |
| 2021-03-01 | 5,330 | 5,430 | 5,240 | 5,410 | 143,700 | 2,705 |
| 2021-02-26 | 5,230 | 5,420 | 5,230 | 5,340 | 198,100 | 2,670 |
| 2021-02-25 | 5,330 | 5,440 | 5,250 | 5,330 | 163,600 | 2,665 |
| 2021-02-24 | 5,680 | 5,680 | 5,320 | 5,330 | 278,400 | 2,665 |
| 2021-02-22 | 5,740 | 5,860 | 5,700 | 5,760 | 151,500 | 2,880 |
| 2021-02-19 | 5,530 | 5,780 | 5,520 | 5,650 | 186,100 | 2,825 |
| 2021-02-18 | 6,080 | 6,100 | 5,530 | 5,580 | 547,100 | 2,790 |
| 2021-02-17 | 6,460 | 6,460 | 5,990 | 6,010 | 496,500 | 3,005 |
| 2021-02-16 | 6,150 | 6,470 | 6,110 | 6,360 | 256,300 | 3,180 |
| 2021-02-15 | 6,410 | 6,410 | 5,930 | 6,090 | 477,100 | 3,045 |
| 2021-02-12 | 6,320 | 6,360 | 6,160 | 6,160 | 99,100 | 3,080 |
| 2021-02-10 | 6,260 | 6,440 | 6,250 | 6,320 | 123,400 | 3,160 |
| 2021-02-09 | 6,210 | 6,220 | 6,000 | 6,200 | 142,600 | 3,100 |
| 2021-02-08 | 6,300 | 6,410 | 6,150 | 6,220 | 91,000 | 3,110 |
| 2021-02-05 | 6,370 | 6,500 | 6,190 | 6,250 | 98,600 | 3,125 |
| 2021-02-04 | 6,380 | 6,380 | 6,180 | 6,310 | 98,500 | 3,155 |
| 2021-02-03 | 6,290 | 6,420 | 6,240 | 6,280 | 68,300 | 3,140 |
| 2021-02-02 | 6,130 | 6,430 | 6,120 | 6,300 | 103,000 | 3,150 |
| 2021-02-01 | 5,950 | 6,120 | 5,890 | 6,120 | 90,400 | 3,060 |
| 2021-01-29 | 6,270 | 6,280 | 5,920 | 6,000 | 204,000 | 3,000 |
| 2021-01-28 | 6,220 | 6,440 | 6,180 | 6,290 | 250,100 | 3,145 |
| 2021-01-27 | 6,400 | 6,420 | 6,280 | 6,320 | 91,400 | 3,160 |
| 2021-01-26 | 6,480 | 6,630 | 6,260 | 6,260 | 137,800 | 3,130 |
| 2021-01-25 | 6,190 | 6,480 | 6,180 | 6,470 | 127,900 | 3,235 |
| 2021-01-22 | 6,390 | 6,420 | 6,150 | 6,230 | 155,600 | 3,115 |
| 2021-01-21 | 6,500 | 6,540 | 6,310 | 6,370 | 176,600 | 3,185 |
| 2021-01-20 | 6,600 | 6,650 | 6,300 | 6,360 | 103,700 | 3,180 |
| 2021-01-19 | 6,680 | 6,710 | 6,460 | 6,570 | 106,500 | 3,285 |
| 2021-01-18 | 6,500 | 6,790 | 6,410 | 6,680 | 131,200 | 3,340 |
| 2021-01-15 | 6,720 | 6,780 | 6,440 | 6,500 | 142,000 | 3,250 |
| 2021-01-14 | 6,470 | 6,750 | 6,470 | 6,640 | 229,700 | 3,320 |
| 2021-01-13 | 6,250 | 6,500 | 6,230 | 6,390 | 182,100 | 3,195 |
| 2021-01-12 | 6,190 | 6,310 | 6,010 | 6,190 | 162,300 | 3,095 |
| 2021-01-08 | 6,460 | 6,490 | 6,110 | 6,160 | 378,500 | 3,080 |
| 2021-01-07 | 6,500 | 6,580 | 6,210 | 6,560 | 324,100 | 3,280 |
| 2021-01-06 | 6,750 | 6,980 | 6,570 | 6,640 | 144,400 | 3,320 |
| 2021-01-05 | 6,800 | 6,890 | 6,680 | 6,760 | 136,300 | 3,380 |
| 2021-01-04 | 6,920 | 6,970 | 6,760 | 6,800 | 103,200 | 3,400 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→3株 [2017-03-29]1株→4株
