6678 (株)テクノメディカ 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 | 1,690 | 1,690 | 1,632 | 1,638 | 3,700 | 1,638 |
| 2021-12-29 | 1,630 | 1,650 | 1,630 | 1,650 | 7,100 | 1,650 |
| 2021-12-28 | 1,633 | 1,636 | 1,613 | 1,630 | 8,900 | 1,630 |
| 2021-12-27 | 1,688 | 1,688 | 1,630 | 1,634 | 5,700 | 1,634 |
| 2021-12-24 | 1,690 | 1,704 | 1,680 | 1,688 | 5,200 | 1,688 |
| 2021-12-23 | 1,684 | 1,688 | 1,665 | 1,682 | 13,500 | 1,682 |
| 2021-12-22 | 1,698 | 1,698 | 1,656 | 1,665 | 10,200 | 1,665 |
| 2021-12-21 | 1,668 | 1,690 | 1,668 | 1,687 | 3,000 | 1,687 |
| 2021-12-20 | 1,687 | 1,696 | 1,651 | 1,657 | 6,900 | 1,657 |
| 2021-12-17 | 1,701 | 1,708 | 1,680 | 1,681 | 8,600 | 1,681 |
| 2021-12-16 | 1,715 | 1,727 | 1,698 | 1,711 | 5,500 | 1,711 |
| 2021-12-15 | 1,640 | 1,718 | 1,640 | 1,715 | 9,800 | 1,715 |
| 2021-12-14 | 1,658 | 1,662 | 1,627 | 1,632 | 8,100 | 1,632 |
| 2021-12-13 | 1,685 | 1,689 | 1,654 | 1,658 | 6,500 | 1,658 |
| 2021-12-10 | 1,708 | 1,709 | 1,679 | 1,685 | 4,300 | 1,685 |
| 2021-12-09 | 1,687 | 1,705 | 1,679 | 1,686 | 3,800 | 1,686 |
| 2021-12-08 | 1,692 | 1,692 | 1,677 | 1,687 | 3,200 | 1,687 |
| 2021-12-07 | 1,668 | 1,688 | 1,644 | 1,688 | 10,200 | 1,688 |
| 2021-12-06 | 1,666 | 1,679 | 1,640 | 1,640 | 7,900 | 1,640 |
| 2021-12-03 | 1,617 | 1,659 | 1,610 | 1,659 | 20,500 | 1,659 |
| 2021-12-02 | 1,625 | 1,625 | 1,577 | 1,577 | 12,600 | 1,577 |
| 2021-12-01 | 1,593 | 1,614 | 1,585 | 1,614 | 11,800 | 1,614 |
| 2021-11-30 | 1,624 | 1,655 | 1,600 | 1,600 | 10,000 | 1,600 |
| 2021-11-29 | 1,649 | 1,649 | 1,604 | 1,607 | 5,900 | 1,607 |
| 2021-11-26 | 1,675 | 1,675 | 1,647 | 1,649 | 5,400 | 1,649 |
| 2021-11-25 | 1,669 | 1,670 | 1,647 | 1,668 | 5,200 | 1,668 |
| 2021-11-24 | 1,667 | 1,669 | 1,655 | 1,664 | 2,400 | 1,664 |
| 2021-11-22 | 1,651 | 1,670 | 1,651 | 1,667 | 2,300 | 1,667 |
| 2021-11-19 | 1,665 | 1,670 | 1,651 | 1,670 | 5,300 | 1,670 |
| 2021-11-18 | 1,675 | 1,696 | 1,651 | 1,691 | 7,200 | 1,691 |
| 2021-11-17 | 1,730 | 1,730 | 1,665 | 1,665 | 9,800 | 1,665 |
| 2021-11-16 | 1,733 | 1,733 | 1,722 | 1,729 | 5,000 | 1,729 |
| 2021-11-15 | 1,695 | 1,733 | 1,695 | 1,733 | 7,800 | 1,733 |
| 2021-11-12 | 1,699 | 1,699 | 1,689 | 1,697 | 3,400 | 1,697 |
| 2021-11-11 | 1,694 | 1,699 | 1,685 | 1,699 | 4,000 | 1,699 |
| 2021-11-10 | 1,698 | 1,698 | 1,686 | 1,694 | 3,500 | 1,694 |
| 2021-11-09 | 1,698 | 1,698 | 1,678 | 1,698 | 3,900 | 1,698 |
| 2021-11-08 | 1,739 | 1,739 | 1,685 | 1,685 | 10,700 | 1,685 |
| 2021-11-05 | 1,660 | 1,749 | 1,660 | 1,740 | 57,500 | 1,740 |
| 2021-11-04 | 1,616 | 1,626 | 1,613 | 1,619 | 4,900 | 1,619 |
| 2021-11-02 | 1,604 | 1,624 | 1,589 | 1,614 | 10,700 | 1,614 |
| 2021-11-01 | 1,605 | 1,612 | 1,585 | 1,612 | 6,000 | 1,612 |
| 2021-10-29 | 1,611 | 1,611 | 1,577 | 1,577 | 7,300 | 1,577 |
| 2021-10-28 | 1,597 | 1,611 | 1,597 | 1,611 | 4,800 | 1,611 |
| 2021-10-27 | 1,598 | 1,604 | 1,595 | 1,595 | 1,700 | 1,595 |
| 2021-10-26 | 1,588 | 1,600 | 1,588 | 1,592 | 2,200 | 1,592 |
| 2021-10-25 | 1,588 | 1,593 | 1,574 | 1,583 | 6,500 | 1,583 |
| 2021-10-22 | 1,584 | 1,589 | 1,577 | 1,581 | 4,000 | 1,581 |
| 2021-10-21 | 1,589 | 1,599 | 1,584 | 1,584 | 4,100 | 1,584 |
| 2021-10-20 | 1,621 | 1,622 | 1,589 | 1,589 | 5,900 | 1,589 |
| 2021-10-19 | 1,620 | 1,620 | 1,606 | 1,614 | 2,200 | 1,614 |
| 2021-10-18 | 1,618 | 1,624 | 1,603 | 1,620 | 6,400 | 1,620 |
| 2021-10-15 | 1,599 | 1,614 | 1,594 | 1,613 | 10,400 | 1,613 |
| 2021-10-14 | 1,598 | 1,599 | 1,572 | 1,599 | 9,700 | 1,599 |
| 2021-10-13 | 1,590 | 1,590 | 1,580 | 1,583 | 6,500 | 1,583 |
| 2021-10-12 | 1,615 | 1,615 | 1,595 | 1,598 | 4,200 | 1,598 |
| 2021-10-11 | 1,623 | 1,625 | 1,617 | 1,618 | 4,900 | 1,618 |
| 2021-10-08 | 1,607 | 1,615 | 1,595 | 1,613 | 8,200 | 1,613 |
| 2021-10-07 | 1,625 | 1,637 | 1,585 | 1,585 | 16,100 | 1,585 |
| 2021-10-06 | 1,669 | 1,673 | 1,633 | 1,645 | 11,400 | 1,645 |
| 2021-10-05 | 1,650 | 1,679 | 1,624 | 1,660 | 9,900 | 1,660 |
| 2021-10-04 | 1,679 | 1,679 | 1,641 | 1,650 | 6,900 | 1,650 |
| 2021-10-01 | 1,703 | 1,703 | 1,676 | 1,679 | 11,600 | 1,679 |
| 2021-09-30 | 1,720 | 1,723 | 1,709 | 1,719 | 5,400 | 1,719 |
| 2021-09-29 | 1,728 | 1,728 | 1,697 | 1,720 | 28,500 | 1,720 |
| 2021-09-28 | 1,736 | 1,752 | 1,711 | 1,742 | 77,900 | 1,742 |
| 2021-09-27 | 1,737 | 1,760 | 1,731 | 1,746 | 38,300 | 1,746 |
| 2021-09-24 | 1,699 | 1,750 | 1,699 | 1,750 | 64,400 | 1,750 |
| 2021-09-22 | 1,687 | 1,697 | 1,674 | 1,691 | 26,100 | 1,691 |
| 2021-09-21 | 1,681 | 1,700 | 1,681 | 1,700 | 26,800 | 1,700 |
| 2021-09-17 | 1,684 | 1,703 | 1,683 | 1,703 | 36,500 | 1,703 |
| 2021-09-16 | 1,706 | 1,706 | 1,678 | 1,693 | 12,600 | 1,693 |
| 2021-09-15 | 1,715 | 1,716 | 1,705 | 1,716 | 7,000 | 1,716 |
| 2021-09-14 | 1,711 | 1,716 | 1,702 | 1,716 | 9,800 | 1,716 |
| 2021-09-13 | 1,703 | 1,711 | 1,694 | 1,710 | 16,900 | 1,710 |
| 2021-09-10 | 1,657 | 1,700 | 1,657 | 1,700 | 29,000 | 1,700 |
| 2021-09-09 | 1,670 | 1,680 | 1,658 | 1,671 | 9,100 | 1,671 |
| 2021-09-08 | 1,667 | 1,668 | 1,655 | 1,668 | 9,500 | 1,668 |
| 2021-09-07 | 1,669 | 1,670 | 1,654 | 1,663 | 12,500 | 1,663 |
| 2021-09-06 | 1,645 | 1,662 | 1,645 | 1,658 | 12,900 | 1,658 |
| 2021-09-03 | 1,625 | 1,645 | 1,624 | 1,645 | 13,800 | 1,645 |
| 2021-09-02 | 1,624 | 1,633 | 1,624 | 1,625 | 4,400 | 1,625 |
| 2021-09-01 | 1,627 | 1,627 | 1,623 | 1,626 | 4,100 | 1,626 |
| 2021-08-31 | 1,616 | 1,625 | 1,615 | 1,625 | 6,200 | 1,625 |
| 2021-08-30 | 1,617 | 1,617 | 1,609 | 1,616 | 5,100 | 1,616 |
| 2021-08-27 | 1,607 | 1,607 | 1,601 | 1,602 | 2,500 | 1,602 |
| 2021-08-26 | 1,608 | 1,608 | 1,601 | 1,603 | 1,900 | 1,603 |
| 2021-08-25 | 1,604 | 1,606 | 1,599 | 1,605 | 3,800 | 1,605 |
| 2021-08-24 | 1,598 | 1,608 | 1,598 | 1,604 | 4,600 | 1,604 |
| 2021-08-23 | 1,600 | 1,605 | 1,598 | 1,600 | 6,500 | 1,600 |
| 2021-08-20 | 1,598 | 1,598 | 1,590 | 1,597 | 4,600 | 1,597 |
| 2021-08-19 | 1,597 | 1,602 | 1,595 | 1,595 | 2,400 | 1,595 |
| 2021-08-18 | 1,603 | 1,603 | 1,598 | 1,598 | 1,600 | 1,598 |
| 2021-08-17 | 1,595 | 1,601 | 1,594 | 1,597 | 4,900 | 1,597 |
| 2021-08-16 | 1,607 | 1,611 | 1,595 | 1,595 | 10,100 | 1,595 |
| 2021-08-13 | 1,616 | 1,620 | 1,602 | 1,602 | 5,800 | 1,602 |
| 2021-08-12 | 1,613 | 1,613 | 1,605 | 1,605 | 2,900 | 1,605 |
| 2021-08-11 | 1,606 | 1,616 | 1,606 | 1,616 | 2,400 | 1,616 |
| 2021-08-10 | 1,604 | 1,612 | 1,604 | 1,605 | 2,600 | 1,605 |
| 2021-08-06 | 1,603 | 1,606 | 1,594 | 1,603 | 5,800 | 1,603 |
| 2021-08-05 | 1,601 | 1,617 | 1,601 | 1,603 | 5,700 | 1,603 |
| 2021-08-04 | 1,612 | 1,618 | 1,606 | 1,618 | 6,300 | 1,618 |
| 2021-08-03 | 1,610 | 1,610 | 1,600 | 1,600 | 3,200 | 1,600 |
| 2021-08-02 | 1,608 | 1,610 | 1,601 | 1,610 | 4,400 | 1,610 |
| 2021-07-30 | 1,610 | 1,610 | 1,598 | 1,598 | 5,000 | 1,598 |
| 2021-07-29 | 1,610 | 1,618 | 1,604 | 1,610 | 6,000 | 1,610 |
| 2021-07-28 | 1,604 | 1,618 | 1,604 | 1,610 | 2,700 | 1,610 |
| 2021-07-27 | 1,610 | 1,615 | 1,603 | 1,610 | 3,800 | 1,610 |
| 2021-07-26 | 1,617 | 1,619 | 1,606 | 1,610 | 5,300 | 1,610 |
| 2021-07-21 | 1,610 | 1,610 | 1,604 | 1,608 | 8,900 | 1,608 |
| 2021-07-20 | 1,600 | 1,610 | 1,597 | 1,600 | 4,000 | 1,600 |
| 2021-07-19 | 1,608 | 1,608 | 1,597 | 1,600 | 5,800 | 1,600 |
| 2021-07-16 | 1,607 | 1,608 | 1,601 | 1,601 | 3,800 | 1,601 |
| 2021-07-15 | 1,622 | 1,622 | 1,602 | 1,602 | 4,500 | 1,602 |
| 2021-07-14 | 1,614 | 1,619 | 1,607 | 1,608 | 5,200 | 1,608 |
| 2021-07-13 | 1,611 | 1,619 | 1,609 | 1,619 | 3,700 | 1,619 |
| 2021-07-12 | 1,624 | 1,624 | 1,606 | 1,611 | 5,500 | 1,611 |
| 2021-07-09 | 1,604 | 1,612 | 1,602 | 1,603 | 6,400 | 1,603 |
| 2021-07-08 | 1,610 | 1,616 | 1,607 | 1,607 | 9,300 | 1,607 |
| 2021-07-07 | 1,601 | 1,613 | 1,601 | 1,602 | 3,900 | 1,602 |
| 2021-07-06 | 1,603 | 1,609 | 1,601 | 1,601 | 5,600 | 1,601 |
| 2021-07-05 | 1,612 | 1,623 | 1,601 | 1,602 | 12,000 | 1,602 |
| 2021-07-02 | 1,609 | 1,609 | 1,601 | 1,605 | 3,100 | 1,605 |
| 2021-07-01 | 1,602 | 1,609 | 1,601 | 1,601 | 2,600 | 1,601 |
| 2021-06-30 | 1,602 | 1,607 | 1,602 | 1,602 | 2,600 | 1,602 |
| 2021-06-29 | 1,607 | 1,612 | 1,602 | 1,602 | 6,400 | 1,602 |
| 2021-06-28 | 1,611 | 1,619 | 1,603 | 1,607 | 5,600 | 1,607 |
| 2021-06-25 | 1,610 | 1,623 | 1,610 | 1,611 | 3,700 | 1,611 |
| 2021-06-24 | 1,605 | 1,619 | 1,604 | 1,608 | 4,100 | 1,608 |
| 2021-06-23 | 1,611 | 1,622 | 1,605 | 1,605 | 5,400 | 1,605 |
| 2021-06-22 | 1,635 | 1,635 | 1,610 | 1,622 | 3,400 | 1,622 |
| 2021-06-21 | 1,620 | 1,623 | 1,601 | 1,601 | 8,900 | 1,601 |
| 2021-06-18 | 1,631 | 1,636 | 1,623 | 1,623 | 2,900 | 1,623 |
| 2021-06-17 | 1,626 | 1,634 | 1,626 | 1,632 | 2,000 | 1,632 |
| 2021-06-16 | 1,635 | 1,635 | 1,626 | 1,626 | 4,400 | 1,626 |
| 2021-06-15 | 1,631 | 1,638 | 1,626 | 1,630 | 4,600 | 1,630 |
| 2021-06-14 | 1,631 | 1,633 | 1,624 | 1,630 | 3,000 | 1,630 |
| 2021-06-11 | 1,634 | 1,634 | 1,630 | 1,631 | 6,000 | 1,631 |
| 2021-06-10 | 1,616 | 1,632 | 1,616 | 1,627 | 2,300 | 1,627 |
| 2021-06-09 | 1,634 | 1,634 | 1,613 | 1,616 | 5,400 | 1,616 |
| 2021-06-08 | 1,631 | 1,635 | 1,625 | 1,625 | 1,500 | 1,625 |
| 2021-06-07 | 1,637 | 1,640 | 1,623 | 1,631 | 4,400 | 1,631 |
| 2021-06-04 | 1,629 | 1,632 | 1,625 | 1,632 | 1,100 | 1,632 |
| 2021-06-03 | 1,632 | 1,632 | 1,621 | 1,629 | 2,600 | 1,629 |
| 2021-06-02 | 1,628 | 1,636 | 1,620 | 1,624 | 8,700 | 1,624 |
| 2021-06-01 | 1,628 | 1,635 | 1,625 | 1,635 | 9,700 | 1,635 |
| 2021-05-31 | 1,629 | 1,629 | 1,608 | 1,612 | 5,600 | 1,612 |
| 2021-05-28 | 1,605 | 1,631 | 1,605 | 1,629 | 9,800 | 1,629 |
| 2021-05-27 | 1,613 | 1,616 | 1,602 | 1,604 | 6,400 | 1,604 |
| 2021-05-26 | 1,620 | 1,620 | 1,613 | 1,613 | 1,500 | 1,613 |
| 2021-05-25 | 1,633 | 1,633 | 1,616 | 1,616 | 4,500 | 1,616 |
| 2021-05-24 | 1,634 | 1,635 | 1,620 | 1,620 | 4,500 | 1,620 |
| 2021-05-21 | 1,629 | 1,630 | 1,614 | 1,620 | 2,400 | 1,620 |
| 2021-05-20 | 1,612 | 1,638 | 1,612 | 1,629 | 4,200 | 1,629 |
| 2021-05-19 | 1,637 | 1,639 | 1,612 | 1,612 | 6,400 | 1,612 |
| 2021-05-18 | 1,616 | 1,638 | 1,611 | 1,628 | 4,800 | 1,628 |
| 2021-05-17 | 1,636 | 1,636 | 1,600 | 1,620 | 10,900 | 1,620 |
| 2021-05-14 | 1,648 | 1,648 | 1,609 | 1,636 | 7,500 | 1,636 |
| 2021-05-13 | 1,634 | 1,640 | 1,595 | 1,595 | 6,800 | 1,595 |
| 2021-05-12 | 1,603 | 1,619 | 1,590 | 1,596 | 9,200 | 1,596 |
| 2021-05-11 | 1,630 | 1,639 | 1,601 | 1,601 | 8,100 | 1,601 |
| 2021-05-10 | 1,636 | 1,637 | 1,618 | 1,630 | 7,200 | 1,630 |
| 2021-05-07 | 1,613 | 1,639 | 1,613 | 1,629 | 6,800 | 1,629 |
| 2021-05-06 | 1,612 | 1,648 | 1,612 | 1,614 | 11,500 | 1,614 |
| 2021-04-30 | 1,631 | 1,650 | 1,626 | 1,626 | 5,000 | 1,626 |
| 2021-04-28 | 1,658 | 1,659 | 1,624 | 1,631 | 9,200 | 1,631 |
| 2021-04-27 | 1,658 | 1,666 | 1,650 | 1,654 | 8,400 | 1,654 |
| 2021-04-26 | 1,656 | 1,657 | 1,623 | 1,657 | 8,100 | 1,657 |
| 2021-04-23 | 1,637 | 1,663 | 1,626 | 1,656 | 7,600 | 1,656 |
| 2021-04-22 | 1,606 | 1,636 | 1,606 | 1,629 | 5,000 | 1,629 |
| 2021-04-21 | 1,618 | 1,635 | 1,606 | 1,614 | 13,300 | 1,614 |
| 2021-04-20 | 1,650 | 1,650 | 1,615 | 1,626 | 7,900 | 1,626 |
| 2021-04-19 | 1,666 | 1,666 | 1,628 | 1,632 | 12,000 | 1,632 |
| 2021-04-16 | 1,691 | 1,691 | 1,658 | 1,666 | 7,000 | 1,666 |
| 2021-04-15 | 1,693 | 1,697 | 1,680 | 1,690 | 4,300 | 1,690 |
| 2021-04-14 | 1,676 | 1,695 | 1,674 | 1,692 | 3,200 | 1,692 |
| 2021-04-13 | 1,684 | 1,698 | 1,674 | 1,698 | 4,000 | 1,698 |
| 2021-04-12 | 1,694 | 1,695 | 1,677 | 1,693 | 2,400 | 1,693 |
| 2021-04-09 | 1,660 | 1,682 | 1,647 | 1,677 | 8,800 | 1,677 |
| 2021-04-08 | 1,700 | 1,700 | 1,652 | 1,652 | 22,000 | 1,652 |
| 2021-04-07 | 1,631 | 1,699 | 1,631 | 1,699 | 13,700 | 1,699 |
| 2021-04-06 | 1,662 | 1,677 | 1,635 | 1,647 | 13,200 | 1,647 |
| 2021-04-05 | 1,679 | 1,686 | 1,649 | 1,678 | 8,800 | 1,678 |
| 2021-04-02 | 1,690 | 1,690 | 1,647 | 1,647 | 4,700 | 1,647 |
| 2021-04-01 | 1,691 | 1,691 | 1,650 | 1,651 | 9,800 | 1,651 |
| 2021-03-31 | 1,659 | 1,695 | 1,654 | 1,654 | 8,400 | 1,654 |
| 2021-03-30 | 1,759 | 1,759 | 1,684 | 1,684 | 15,100 | 1,684 |
| 2021-03-29 | 1,750 | 1,769 | 1,740 | 1,769 | 17,700 | 1,769 |
| 2021-03-26 | 1,740 | 1,747 | 1,724 | 1,747 | 12,700 | 1,747 |
| 2021-03-25 | 1,687 | 1,740 | 1,676 | 1,740 | 12,300 | 1,740 |
| 2021-03-24 | 1,705 | 1,705 | 1,644 | 1,685 | 22,600 | 1,685 |
| 2021-03-23 | 1,761 | 1,768 | 1,707 | 1,707 | 12,900 | 1,707 |
| 2021-03-22 | 1,774 | 1,774 | 1,751 | 1,762 | 13,900 | 1,762 |
| 2021-03-19 | 1,729 | 1,743 | 1,720 | 1,740 | 9,300 | 1,740 |
| 2021-03-18 | 1,728 | 1,755 | 1,719 | 1,742 | 17,400 | 1,742 |
| 2021-03-17 | 1,701 | 1,728 | 1,701 | 1,728 | 5,500 | 1,728 |
| 2021-03-16 | 1,722 | 1,723 | 1,700 | 1,723 | 8,900 | 1,723 |
| 2021-03-15 | 1,685 | 1,733 | 1,685 | 1,707 | 13,700 | 1,707 |
| 2021-03-12 | 1,689 | 1,689 | 1,675 | 1,684 | 8,600 | 1,684 |
| 2021-03-11 | 1,685 | 1,699 | 1,680 | 1,689 | 11,300 | 1,689 |
| 2021-03-10 | 1,658 | 1,678 | 1,644 | 1,678 | 11,400 | 1,678 |
| 2021-03-09 | 1,649 | 1,658 | 1,631 | 1,635 | 11,400 | 1,635 |
| 2021-03-08 | 1,660 | 1,660 | 1,624 | 1,648 | 8,500 | 1,648 |
| 2021-03-05 | 1,662 | 1,662 | 1,597 | 1,652 | 18,100 | 1,652 |
| 2021-03-04 | 1,684 | 1,699 | 1,653 | 1,672 | 15,900 | 1,672 |
| 2021-03-03 | 1,630 | 1,685 | 1,630 | 1,682 | 14,400 | 1,682 |
| 2021-03-02 | 1,641 | 1,647 | 1,610 | 1,641 | 14,900 | 1,641 |
| 2021-03-01 | 1,615 | 1,647 | 1,609 | 1,647 | 14,200 | 1,647 |
| 2021-02-26 | 1,608 | 1,624 | 1,607 | 1,615 | 11,200 | 1,615 |
| 2021-02-25 | 1,629 | 1,629 | 1,606 | 1,606 | 15,300 | 1,606 |
| 2021-02-24 | 1,612 | 1,628 | 1,611 | 1,621 | 11,900 | 1,621 |
| 2021-02-22 | 1,620 | 1,621 | 1,614 | 1,615 | 7,100 | 1,615 |
| 2021-02-19 | 1,616 | 1,624 | 1,612 | 1,620 | 3,600 | 1,620 |
| 2021-02-18 | 1,632 | 1,635 | 1,615 | 1,615 | 9,200 | 1,615 |
| 2021-02-17 | 1,610 | 1,632 | 1,610 | 1,632 | 6,300 | 1,632 |
| 2021-02-16 | 1,615 | 1,628 | 1,607 | 1,615 | 19,400 | 1,615 |
| 2021-02-15 | 1,630 | 1,630 | 1,613 | 1,623 | 13,100 | 1,623 |
| 2021-02-12 | 1,647 | 1,647 | 1,629 | 1,630 | 5,000 | 1,630 |
| 2021-02-10 | 1,622 | 1,631 | 1,621 | 1,627 | 6,100 | 1,627 |
| 2021-02-09 | 1,617 | 1,626 | 1,610 | 1,622 | 15,000 | 1,622 |
| 2021-02-08 | 1,625 | 1,641 | 1,612 | 1,620 | 19,900 | 1,620 |
| 2021-02-05 | 1,634 | 1,650 | 1,622 | 1,625 | 13,800 | 1,625 |
| 2021-02-04 | 1,650 | 1,650 | 1,604 | 1,634 | 30,200 | 1,634 |
| 2021-02-03 | 1,599 | 1,628 | 1,597 | 1,614 | 15,700 | 1,614 |
| 2021-02-02 | 1,589 | 1,597 | 1,578 | 1,593 | 9,100 | 1,593 |
| 2021-02-01 | 1,558 | 1,582 | 1,553 | 1,578 | 9,900 | 1,578 |
| 2021-01-29 | 1,574 | 1,577 | 1,556 | 1,556 | 12,600 | 1,556 |
| 2021-01-28 | 1,575 | 1,586 | 1,559 | 1,568 | 19,000 | 1,568 |
| 2021-01-27 | 1,582 | 1,593 | 1,578 | 1,579 | 12,600 | 1,579 |
| 2021-01-26 | 1,578 | 1,587 | 1,569 | 1,581 | 7,600 | 1,581 |
| 2021-01-25 | 1,587 | 1,587 | 1,570 | 1,580 | 11,000 | 1,580 |
| 2021-01-22 | 1,582 | 1,587 | 1,567 | 1,587 | 12,000 | 1,587 |
| 2021-01-21 | 1,580 | 1,608 | 1,578 | 1,589 | 16,200 | 1,589 |
| 2021-01-20 | 1,591 | 1,595 | 1,583 | 1,590 | 10,800 | 1,590 |
| 2021-01-19 | 1,563 | 1,595 | 1,563 | 1,590 | 11,600 | 1,590 |
| 2021-01-18 | 1,581 | 1,582 | 1,556 | 1,563 | 13,900 | 1,563 |
| 2021-01-15 | 1,601 | 1,613 | 1,580 | 1,583 | 13,000 | 1,583 |
| 2021-01-14 | 1,630 | 1,630 | 1,611 | 1,612 | 30,200 | 1,612 |
| 2021-01-13 | 1,612 | 1,630 | 1,611 | 1,630 | 16,900 | 1,630 |
| 2021-01-12 | 1,609 | 1,618 | 1,597 | 1,610 | 28,500 | 1,610 |
| 2021-01-08 | 1,593 | 1,609 | 1,590 | 1,609 | 29,300 | 1,609 |
| 2021-01-07 | 1,574 | 1,592 | 1,574 | 1,592 | 14,600 | 1,592 |
| 2021-01-06 | 1,545 | 1,580 | 1,545 | 1,571 | 10,800 | 1,571 |
| 2021-01-05 | 1,550 | 1,572 | 1,537 | 1,537 | 19,000 | 1,537 |
| 2021-01-04 | 1,574 | 1,574 | 1,520 | 1,541 | 25,600 | 1,541 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
