6639 (株)コンテック 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 | 1,871 | 1,871 | 1,815 | 1,871 | 4,400 | 1,871 |
| 2021-12-29 | 1,875 | 1,879 | 1,840 | 1,877 | 3,600 | 1,877 |
| 2021-12-28 | 1,878 | 1,898 | 1,874 | 1,874 | 5,500 | 1,874 |
| 2021-12-27 | 1,883 | 1,883 | 1,848 | 1,878 | 6,700 | 1,878 |
| 2021-12-24 | 1,839 | 1,868 | 1,811 | 1,868 | 13,600 | 1,868 |
| 2021-12-23 | 1,763 | 1,781 | 1,759 | 1,781 | 3,000 | 1,781 |
| 2021-12-22 | 1,760 | 1,764 | 1,730 | 1,760 | 3,800 | 1,760 |
| 2021-12-21 | 1,751 | 1,764 | 1,732 | 1,756 | 1,200 | 1,756 |
| 2021-12-20 | 1,780 | 1,780 | 1,750 | 1,751 | 1,600 | 1,751 |
| 2021-12-17 | 1,774 | 1,799 | 1,733 | 1,783 | 3,500 | 1,783 |
| 2021-12-16 | 1,764 | 1,793 | 1,758 | 1,775 | 3,400 | 1,775 |
| 2021-12-15 | 1,862 | 1,889 | 1,700 | 1,764 | 10,500 | 1,764 |
| 2021-12-14 | 1,839 | 1,851 | 1,839 | 1,851 | 1,700 | 1,851 |
| 2021-12-13 | 1,822 | 1,844 | 1,815 | 1,844 | 3,200 | 1,844 |
| 2021-12-10 | 1,786 | 1,786 | 1,755 | 1,782 | 3,200 | 1,782 |
| 2021-12-09 | 1,744 | 1,773 | 1,744 | 1,773 | 1,400 | 1,773 |
| 2021-12-08 | 1,700 | 1,749 | 1,700 | 1,725 | 6,400 | 1,725 |
| 2021-12-07 | 1,728 | 1,736 | 1,717 | 1,736 | 1,300 | 1,736 |
| 2021-12-06 | 1,695 | 1,701 | 1,695 | 1,701 | 2,400 | 1,701 |
| 2021-12-03 | 1,705 | 1,711 | 1,680 | 1,695 | 4,300 | 1,695 |
| 2021-12-02 | 1,714 | 1,725 | 1,709 | 1,710 | 5,800 | 1,710 |
| 2021-12-01 | 1,795 | 1,795 | 1,728 | 1,748 | 7,700 | 1,748 |
| 2021-11-30 | 1,781 | 1,812 | 1,781 | 1,808 | 1,500 | 1,808 |
| 2021-11-29 | 1,845 | 1,845 | 1,751 | 1,769 | 6,800 | 1,769 |
| 2021-11-26 | 1,891 | 1,891 | 1,850 | 1,858 | 3,300 | 1,858 |
| 2021-11-25 | 1,882 | 1,882 | 1,861 | 1,880 | 1,500 | 1,880 |
| 2021-11-24 | 1,866 | 1,874 | 1,850 | 1,874 | 1,300 | 1,874 |
| 2021-11-22 | 1,854 | 1,868 | 1,847 | 1,861 | 1,500 | 1,861 |
| 2021-11-19 | 1,834 | 1,844 | 1,834 | 1,841 | 1,400 | 1,841 |
| 2021-11-18 | 1,860 | 1,886 | 1,825 | 1,831 | 8,300 | 1,831 |
| 2021-11-17 | 1,894 | 1,900 | 1,856 | 1,856 | 5,100 | 1,856 |
| 2021-11-16 | 1,916 | 1,920 | 1,895 | 1,905 | 2,600 | 1,905 |
| 2021-11-15 | 1,904 | 1,919 | 1,900 | 1,904 | 3,300 | 1,904 |
| 2021-11-12 | 1,870 | 1,909 | 1,870 | 1,904 | 2,600 | 1,904 |
| 2021-11-11 | 1,839 | 1,857 | 1,839 | 1,855 | 1,300 | 1,855 |
| 2021-11-10 | 1,819 | 1,840 | 1,819 | 1,830 | 2,200 | 1,830 |
| 2021-11-09 | 1,859 | 1,860 | 1,807 | 1,819 | 9,800 | 1,819 |
| 2021-11-08 | 1,900 | 1,910 | 1,858 | 1,859 | 6,400 | 1,859 |
| 2021-11-05 | 1,940 | 1,940 | 1,870 | 1,881 | 30,700 | 1,881 |
| 2021-11-04 | 2,050 | 2,097 | 2,040 | 2,097 | 10,900 | 2,097 |
| 2021-11-02 | 2,035 | 2,066 | 2,034 | 2,034 | 2,900 | 2,034 |
| 2021-11-01 | 2,013 | 2,070 | 2,013 | 2,030 | 2,800 | 2,030 |
| 2021-10-29 | 2,062 | 2,062 | 2,013 | 2,013 | 2,300 | 2,013 |
| 2021-10-28 | 2,062 | 2,064 | 2,039 | 2,050 | 2,400 | 2,050 |
| 2021-10-27 | 2,050 | 2,075 | 2,042 | 2,075 | 13,800 | 2,075 |
| 2021-10-26 | 2,039 | 2,039 | 2,015 | 2,039 | 1,500 | 2,039 |
| 2021-10-25 | 2,024 | 2,025 | 2,000 | 2,023 | 4,300 | 2,023 |
| 2021-10-22 | 2,023 | 2,028 | 2,012 | 2,024 | 1,100 | 2,024 |
| 2021-10-21 | 2,040 | 2,040 | 2,025 | 2,025 | 1,700 | 2,025 |
| 2021-10-20 | 2,046 | 2,046 | 2,023 | 2,038 | 1,100 | 2,038 |
| 2021-10-19 | 2,050 | 2,050 | 2,023 | 2,046 | 2,700 | 2,046 |
| 2021-10-18 | 2,050 | 2,050 | 2,045 | 2,049 | 6,900 | 2,049 |
| 2021-10-15 | 2,066 | 2,073 | 2,040 | 2,049 | 4,100 | 2,049 |
| 2021-10-14 | 2,059 | 2,090 | 2,050 | 2,078 | 5,900 | 2,078 |
| 2021-10-13 | 2,086 | 2,098 | 1,990 | 2,049 | 25,100 | 2,049 |
| 2021-10-12 | 2,083 | 2,105 | 2,010 | 2,060 | 25,000 | 2,060 |
| 2021-10-11 | 1,963 | 1,979 | 1,905 | 1,953 | 11,900 | 1,953 |
| 2021-10-08 | 1,877 | 1,889 | 1,877 | 1,883 | 800 | 1,883 |
| 2021-10-07 | 1,840 | 1,847 | 1,831 | 1,847 | 2,200 | 1,847 |
| 2021-10-06 | 1,850 | 1,852 | 1,845 | 1,845 | 2,100 | 1,845 |
| 2021-10-05 | 1,903 | 1,903 | 1,850 | 1,850 | 9,900 | 1,850 |
| 2021-10-04 | 1,914 | 1,950 | 1,896 | 1,919 | 8,700 | 1,919 |
| 2021-10-01 | 1,910 | 1,927 | 1,905 | 1,906 | 9,300 | 1,906 |
| 2021-09-30 | 1,905 | 1,937 | 1,901 | 1,910 | 4,700 | 1,910 |
| 2021-09-29 | 1,895 | 1,928 | 1,895 | 1,913 | 1,300 | 1,913 |
| 2021-09-28 | 1,929 | 1,929 | 1,900 | 1,910 | 12,000 | 1,910 |
| 2021-09-27 | 1,896 | 1,950 | 1,896 | 1,914 | 13,200 | 1,914 |
| 2021-09-24 | 1,888 | 1,888 | 1,869 | 1,883 | 3,700 | 1,883 |
| 2021-09-22 | 1,896 | 1,896 | 1,869 | 1,877 | 3,900 | 1,877 |
| 2021-09-21 | 1,853 | 1,869 | 1,851 | 1,868 | 2,900 | 1,868 |
| 2021-09-17 | 1,850 | 1,888 | 1,850 | 1,885 | 7,000 | 1,885 |
| 2021-09-16 | 1,832 | 1,862 | 1,832 | 1,850 | 4,900 | 1,850 |
| 2021-09-15 | 1,844 | 1,855 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2021-09-14 | 1,839 | 1,849 | 1,828 | 1,846 | 1,800 | 1,846 |
| 2021-09-13 | 1,819 | 1,835 | 1,819 | 1,835 | 5,300 | 1,835 |
| 2021-09-10 | 1,812 | 1,824 | 1,795 | 1,806 | 4,800 | 1,806 |
| 2021-09-09 | 1,814 | 1,820 | 1,790 | 1,820 | 3,600 | 1,820 |
| 2021-09-08 | 1,805 | 1,825 | 1,800 | 1,815 | 3,500 | 1,815 |
| 2021-09-07 | 1,822 | 1,822 | 1,800 | 1,800 | 3,000 | 1,800 |
| 2021-09-06 | 1,791 | 1,874 | 1,783 | 1,800 | 7,800 | 1,800 |
| 2021-09-03 | 1,801 | 1,815 | 1,783 | 1,789 | 2,300 | 1,789 |
| 2021-09-02 | 1,797 | 1,803 | 1,786 | 1,802 | 4,300 | 1,802 |
| 2021-09-01 | 1,797 | 1,819 | 1,787 | 1,805 | 1,800 | 1,805 |
| 2021-08-31 | 1,784 | 1,792 | 1,784 | 1,786 | 2,400 | 1,786 |
| 2021-08-30 | 1,785 | 1,794 | 1,783 | 1,784 | 4,500 | 1,784 |
| 2021-08-27 | 1,777 | 1,784 | 1,772 | 1,784 | 700 | 1,784 |
| 2021-08-26 | 1,772 | 1,777 | 1,761 | 1,777 | 1,400 | 1,777 |
| 2021-08-25 | 1,751 | 1,768 | 1,750 | 1,757 | 1,600 | 1,757 |
| 2021-08-24 | 1,734 | 1,770 | 1,734 | 1,751 | 3,500 | 1,751 |
| 2021-08-23 | 1,712 | 1,718 | 1,700 | 1,718 | 3,000 | 1,718 |
| 2021-08-20 | 1,740 | 1,740 | 1,699 | 1,699 | 3,700 | 1,699 |
| 2021-08-19 | 1,744 | 1,752 | 1,744 | 1,749 | 1,400 | 1,749 |
| 2021-08-18 | 1,745 | 1,767 | 1,725 | 1,764 | 3,400 | 1,764 |
| 2021-08-17 | 1,783 | 1,800 | 1,760 | 1,760 | 2,000 | 1,760 |
| 2021-08-16 | 1,807 | 1,807 | 1,783 | 1,783 | 1,300 | 1,783 |
| 2021-08-13 | 1,750 | 1,818 | 1,735 | 1,818 | 5,000 | 1,818 |
| 2021-08-12 | 1,783 | 1,791 | 1,750 | 1,750 | 4,400 | 1,750 |
| 2021-08-11 | 1,869 | 1,871 | 1,774 | 1,784 | 5,200 | 1,784 |
| 2021-08-10 | 1,880 | 1,880 | 1,869 | 1,869 | 800 | 1,869 |
| 2021-08-06 | 1,887 | 1,897 | 1,866 | 1,879 | 2,100 | 1,879 |
| 2021-08-05 | 1,896 | 1,896 | 1,865 | 1,887 | 4,800 | 1,887 |
| 2021-08-04 | 1,840 | 1,896 | 1,840 | 1,896 | 4,000 | 1,896 |
| 2021-08-03 | 1,838 | 1,850 | 1,830 | 1,850 | 3,800 | 1,850 |
| 2021-08-02 | 1,815 | 1,837 | 1,805 | 1,837 | 5,300 | 1,837 |
| 2021-07-30 | 1,802 | 1,828 | 1,802 | 1,815 | 1,000 | 1,815 |
| 2021-07-29 | 1,817 | 1,856 | 1,803 | 1,805 | 4,600 | 1,805 |
| 2021-07-28 | 1,845 | 1,868 | 1,810 | 1,839 | 5,700 | 1,839 |
| 2021-07-27 | 1,885 | 1,885 | 1,885 | 1,885 | 300 | 1,885 |
| 2021-07-26 | 1,898 | 1,898 | 1,878 | 1,884 | 4,000 | 1,884 |
| 2021-07-21 | 1,900 | 1,900 | 1,875 | 1,894 | 3,800 | 1,894 |
| 2021-07-20 | 1,874 | 1,894 | 1,874 | 1,888 | 1,800 | 1,888 |
| 2021-07-19 | 1,867 | 1,889 | 1,866 | 1,889 | 2,500 | 1,889 |
| 2021-07-16 | 1,911 | 1,911 | 1,859 | 1,889 | 11,300 | 1,889 |
| 2021-07-15 | 1,902 | 1,902 | 1,863 | 1,889 | 7,200 | 1,889 |
| 2021-07-14 | 1,850 | 1,904 | 1,845 | 1,902 | 15,300 | 1,902 |
| 2021-07-13 | 1,810 | 1,859 | 1,810 | 1,859 | 10,400 | 1,859 |
| 2021-07-12 | 1,795 | 1,810 | 1,791 | 1,810 | 10,900 | 1,810 |
| 2021-07-09 | 1,781 | 1,791 | 1,760 | 1,791 | 2,800 | 1,791 |
| 2021-07-08 | 1,797 | 1,797 | 1,790 | 1,796 | 3,000 | 1,796 |
| 2021-07-07 | 1,790 | 1,808 | 1,790 | 1,797 | 4,700 | 1,797 |
| 2021-07-06 | 1,784 | 1,805 | 1,782 | 1,805 | 6,200 | 1,805 |
| 2021-07-05 | 1,763 | 1,790 | 1,762 | 1,780 | 6,100 | 1,780 |
| 2021-07-02 | 1,762 | 1,764 | 1,745 | 1,745 | 5,000 | 1,745 |
| 2021-07-01 | 1,762 | 1,762 | 1,759 | 1,762 | 2,400 | 1,762 |
| 2021-06-30 | 1,762 | 1,763 | 1,756 | 1,762 | 1,900 | 1,762 |
| 2021-06-29 | 1,787 | 1,789 | 1,748 | 1,751 | 4,300 | 1,751 |
| 2021-06-28 | 1,770 | 1,787 | 1,760 | 1,787 | 4,800 | 1,787 |
| 2021-06-25 | 1,760 | 1,765 | 1,750 | 1,765 | 5,500 | 1,765 |
| 2021-06-24 | 1,740 | 1,744 | 1,735 | 1,744 | 2,100 | 1,744 |
| 2021-06-23 | 1,725 | 1,746 | 1,725 | 1,740 | 7,900 | 1,740 |
| 2021-06-22 | 1,721 | 1,730 | 1,720 | 1,720 | 700 | 1,720 |
| 2021-06-21 | 1,732 | 1,735 | 1,711 | 1,716 | 1,200 | 1,716 |
| 2021-06-18 | 1,743 | 1,749 | 1,743 | 1,747 | 400 | 1,747 |
| 2021-06-17 | 1,740 | 1,747 | 1,740 | 1,743 | 700 | 1,743 |
| 2021-06-16 | 1,752 | 1,759 | 1,735 | 1,746 | 1,600 | 1,746 |
| 2021-06-15 | 1,728 | 1,759 | 1,724 | 1,759 | 4,400 | 1,759 |
| 2021-06-14 | 1,732 | 1,732 | 1,716 | 1,720 | 3,000 | 1,720 |
| 2021-06-11 | 1,694 | 1,720 | 1,694 | 1,720 | 4,000 | 1,720 |
| 2021-06-10 | 1,693 | 1,694 | 1,693 | 1,694 | 300 | 1,694 |
| 2021-06-09 | 1,705 | 1,705 | 1,681 | 1,688 | 4,500 | 1,688 |
| 2021-06-08 | 1,695 | 1,705 | 1,695 | 1,705 | 3,400 | 1,705 |
| 2021-06-07 | 1,696 | 1,696 | 1,685 | 1,695 | 1,200 | 1,695 |
| 2021-06-04 | 1,687 | 1,696 | 1,687 | 1,696 | 1,900 | 1,696 |
| 2021-06-03 | 1,679 | 1,687 | 1,675 | 1,687 | 1,400 | 1,687 |
| 2021-06-02 | 1,672 | 1,680 | 1,672 | 1,680 | 2,400 | 1,680 |
| 2021-06-01 | 1,700 | 1,700 | 1,665 | 1,684 | 2,800 | 1,684 |
| 2021-05-31 | 1,662 | 1,710 | 1,662 | 1,702 | 9,300 | 1,702 |
| 2021-05-28 | 1,664 | 1,669 | 1,660 | 1,668 | 800 | 1,668 |
| 2021-05-27 | 1,664 | 1,668 | 1,664 | 1,664 | 500 | 1,664 |
| 2021-05-26 | 1,674 | 1,674 | 1,662 | 1,670 | 1,200 | 1,670 |
| 2021-05-25 | 1,665 | 1,665 | 1,662 | 1,662 | 600 | 1,662 |
| 2021-05-24 | 1,657 | 1,662 | 1,657 | 1,660 | 300 | 1,660 |
| 2021-05-21 | 1,658 | 1,667 | 1,656 | 1,657 | 2,600 | 1,657 |
| 2021-05-20 | 1,660 | 1,672 | 1,656 | 1,656 | 1,800 | 1,656 |
| 2021-05-19 | 1,665 | 1,665 | 1,665 | 1,665 | 200 | 1,665 |
| 2021-05-18 | 1,662 | 1,675 | 1,661 | 1,674 | 1,500 | 1,674 |
| 2021-05-17 | 1,663 | 1,679 | 1,663 | 1,664 | 3,000 | 1,664 |
| 2021-05-14 | 1,668 | 1,675 | 1,660 | 1,660 | 1,400 | 1,660 |
| 2021-05-13 | 1,657 | 1,672 | 1,654 | 1,655 | 1,800 | 1,655 |
| 2021-05-12 | 1,686 | 1,695 | 1,660 | 1,672 | 2,500 | 1,672 |
| 2021-05-11 | 1,714 | 1,714 | 1,694 | 1,694 | 6,800 | 1,694 |
| 2021-05-10 | 1,733 | 1,747 | 1,729 | 1,730 | 4,000 | 1,730 |
| 2021-05-07 | 1,722 | 1,725 | 1,707 | 1,725 | 5,300 | 1,725 |
| 2021-05-06 | 1,690 | 1,702 | 1,683 | 1,701 | 3,800 | 1,701 |
| 2021-04-30 | 1,695 | 1,697 | 1,683 | 1,683 | 700 | 1,683 |
| 2021-04-28 | 1,701 | 1,701 | 1,691 | 1,691 | 600 | 1,691 |
| 2021-04-27 | 1,712 | 1,712 | 1,701 | 1,701 | 500 | 1,701 |
| 2021-04-26 | 1,710 | 1,717 | 1,698 | 1,711 | 3,600 | 1,711 |
| 2021-04-23 | 1,704 | 1,710 | 1,700 | 1,710 | 1,700 | 1,710 |
| 2021-04-22 | 1,701 | 1,710 | 1,700 | 1,709 | 2,200 | 1,709 |
| 2021-04-21 | 1,700 | 1,707 | 1,688 | 1,688 | 1,900 | 1,688 |
| 2021-04-20 | 1,712 | 1,713 | 1,702 | 1,705 | 3,500 | 1,705 |
| 2021-04-19 | 1,720 | 1,725 | 1,707 | 1,708 | 1,900 | 1,708 |
| 2021-04-16 | 1,723 | 1,727 | 1,719 | 1,727 | 700 | 1,727 |
| 2021-04-15 | 1,725 | 1,725 | 1,722 | 1,722 | 1,500 | 1,722 |
| 2021-04-14 | 1,734 | 1,736 | 1,728 | 1,729 | 2,100 | 1,729 |
| 2021-04-13 | 1,722 | 1,734 | 1,720 | 1,733 | 3,900 | 1,733 |
| 2021-04-12 | 1,712 | 1,723 | 1,705 | 1,722 | 700 | 1,722 |
| 2021-04-09 | 1,707 | 1,716 | 1,704 | 1,705 | 900 | 1,705 |
| 2021-04-08 | 1,719 | 1,720 | 1,698 | 1,707 | 6,000 | 1,707 |
| 2021-04-07 | 1,714 | 1,714 | 1,691 | 1,712 | 2,200 | 1,712 |
| 2021-04-06 | 1,743 | 1,746 | 1,681 | 1,708 | 4,700 | 1,708 |
| 2021-04-05 | 1,729 | 1,750 | 1,713 | 1,742 | 5,100 | 1,742 |
| 2021-04-02 | 1,720 | 1,730 | 1,715 | 1,730 | 5,400 | 1,730 |
| 2021-04-01 | 1,708 | 1,713 | 1,704 | 1,713 | 2,000 | 1,713 |
| 2021-03-31 | 1,686 | 1,710 | 1,672 | 1,710 | 3,200 | 1,710 |
| 2021-03-30 | 1,680 | 1,694 | 1,675 | 1,681 | 3,600 | 1,681 |
| 2021-03-29 | 1,719 | 1,719 | 1,701 | 1,701 | 17,700 | 1,701 |
| 2021-03-26 | 1,701 | 1,717 | 1,700 | 1,704 | 4,400 | 1,704 |
| 2021-03-25 | 1,699 | 1,710 | 1,684 | 1,705 | 6,600 | 1,705 |
| 2021-03-24 | 1,718 | 1,718 | 1,695 | 1,705 | 5,300 | 1,705 |
| 2021-03-23 | 1,743 | 1,744 | 1,717 | 1,717 | 4,400 | 1,717 |
| 2021-03-22 | 1,736 | 1,747 | 1,730 | 1,741 | 6,600 | 1,741 |
| 2021-03-19 | 1,730 | 1,730 | 1,711 | 1,730 | 3,300 | 1,730 |
| 2021-03-18 | 1,733 | 1,737 | 1,724 | 1,736 | 2,900 | 1,736 |
| 2021-03-17 | 1,706 | 1,732 | 1,706 | 1,732 | 8,900 | 1,732 |
| 2021-03-16 | 1,711 | 1,717 | 1,695 | 1,700 | 5,300 | 1,700 |
| 2021-03-15 | 1,704 | 1,711 | 1,696 | 1,696 | 7,000 | 1,696 |
| 2021-03-12 | 1,699 | 1,705 | 1,699 | 1,704 | 1,700 | 1,704 |
| 2021-03-11 | 1,693 | 1,700 | 1,678 | 1,699 | 1,200 | 1,699 |
| 2021-03-10 | 1,677 | 1,693 | 1,677 | 1,693 | 4,000 | 1,693 |
| 2021-03-09 | 1,685 | 1,685 | 1,665 | 1,668 | 3,400 | 1,668 |
| 2021-03-08 | 1,680 | 1,695 | 1,680 | 1,680 | 1,200 | 1,680 |
| 2021-03-05 | 1,645 | 1,667 | 1,645 | 1,664 | 800 | 1,664 |
| 2021-03-04 | 1,674 | 1,699 | 1,644 | 1,647 | 4,100 | 1,647 |
| 2021-03-03 | 1,700 | 1,708 | 1,688 | 1,690 | 900 | 1,690 |
| 2021-03-02 | 1,712 | 1,712 | 1,681 | 1,704 | 5,000 | 1,704 |
| 2021-03-01 | 1,631 | 1,674 | 1,631 | 1,672 | 1,800 | 1,672 |
| 2021-02-26 | 1,653 | 1,653 | 1,627 | 1,633 | 6,200 | 1,633 |
| 2021-02-25 | 1,664 | 1,676 | 1,660 | 1,660 | 4,600 | 1,660 |
| 2021-02-24 | 1,666 | 1,672 | 1,654 | 1,661 | 4,600 | 1,661 |
| 2021-02-22 | 1,679 | 1,679 | 1,667 | 1,674 | 4,000 | 1,674 |
| 2021-02-19 | 1,700 | 1,711 | 1,665 | 1,665 | 10,600 | 1,665 |
| 2021-02-18 | 1,730 | 1,736 | 1,703 | 1,705 | 4,500 | 1,705 |
| 2021-02-17 | 1,720 | 1,730 | 1,714 | 1,730 | 3,500 | 1,730 |
| 2021-02-16 | 1,730 | 1,737 | 1,719 | 1,720 | 5,100 | 1,720 |
| 2021-02-15 | 1,723 | 1,738 | 1,722 | 1,724 | 1,500 | 1,724 |
| 2021-02-12 | 1,746 | 1,746 | 1,720 | 1,720 | 6,200 | 1,720 |
| 2021-02-10 | 1,740 | 1,746 | 1,737 | 1,740 | 2,200 | 1,740 |
| 2021-02-09 | 1,740 | 1,762 | 1,735 | 1,740 | 4,800 | 1,740 |
| 2021-02-08 | 1,743 | 1,774 | 1,740 | 1,740 | 13,600 | 1,740 |
| 2021-02-05 | 1,729 | 1,813 | 1,729 | 1,806 | 20,400 | 1,806 |
| 2021-02-04 | 1,857 | 1,871 | 1,840 | 1,871 | 11,400 | 1,871 |
| 2021-02-03 | 1,850 | 1,862 | 1,820 | 1,862 | 3,900 | 1,862 |
| 2021-02-02 | 1,801 | 1,850 | 1,785 | 1,850 | 5,000 | 1,850 |
| 2021-02-01 | 1,747 | 1,774 | 1,744 | 1,774 | 2,100 | 1,774 |
| 2021-01-29 | 1,806 | 1,839 | 1,754 | 1,754 | 4,300 | 1,754 |
| 2021-01-28 | 1,811 | 1,844 | 1,800 | 1,815 | 2,400 | 1,815 |
| 2021-01-27 | 1,861 | 1,861 | 1,840 | 1,850 | 500 | 1,850 |
| 2021-01-26 | 1,845 | 1,859 | 1,823 | 1,859 | 2,900 | 1,859 |
| 2021-01-25 | 1,865 | 1,865 | 1,814 | 1,850 | 15,300 | 1,850 |
| 2021-01-22 | 1,847 | 1,851 | 1,800 | 1,851 | 3,000 | 1,851 |
| 2021-01-21 | 1,827 | 1,873 | 1,827 | 1,847 | 3,100 | 1,847 |
| 2021-01-20 | 1,874 | 1,874 | 1,791 | 1,825 | 4,400 | 1,825 |
| 2021-01-19 | 1,834 | 1,873 | 1,834 | 1,873 | 6,600 | 1,873 |
| 2021-01-18 | 1,810 | 1,835 | 1,794 | 1,834 | 5,700 | 1,834 |
| 2021-01-15 | 1,814 | 1,828 | 1,805 | 1,810 | 4,800 | 1,810 |
| 2021-01-14 | 1,803 | 1,857 | 1,803 | 1,833 | 6,400 | 1,833 |
| 2021-01-13 | 1,858 | 1,858 | 1,827 | 1,843 | 2,900 | 1,843 |
| 2021-01-12 | 1,792 | 1,888 | 1,785 | 1,826 | 11,300 | 1,826 |
| 2021-01-08 | 1,760 | 1,784 | 1,760 | 1,784 | 4,000 | 1,784 |
| 2021-01-07 | 1,736 | 1,760 | 1,736 | 1,760 | 1,700 | 1,760 |
| 2021-01-06 | 1,744 | 1,744 | 1,724 | 1,725 | 2,500 | 1,725 |
| 2021-01-05 | 1,774 | 1,779 | 1,730 | 1,743 | 2,400 | 1,743 |
| 2021-01-04 | 1,754 | 1,774 | 1,742 | 1,767 | 2,700 | 1,767 |
分割・併合履歴 ： [2014-12-26]1株→2株
