6920 レーザーテック(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 | 34,940 | 35,520 | 34,840 | 35,290 | 3,362,800 | 35,290 |
| 2021-12-29 | 35,010 | 35,610 | 34,610 | 35,230 | 4,224,900 | 35,230 |
| 2021-12-28 | 34,990 | 35,670 | 34,590 | 35,380 | 4,456,700 | 35,380 |
| 2021-12-27 | 35,000 | 35,200 | 33,730 | 34,290 | 3,946,500 | 34,290 |
| 2021-12-24 | 33,410 | 34,300 | 33,380 | 34,240 | 4,106,100 | 34,240 |
| 2021-12-23 | 32,250 | 32,970 | 32,100 | 32,940 | 3,526,600 | 32,940 |
| 2021-12-22 | 32,000 | 32,050 | 31,370 | 31,980 | 3,583,200 | 31,980 |
| 2021-12-21 | 30,930 | 31,850 | 30,650 | 31,700 | 4,138,600 | 31,700 |
| 2021-12-20 | 31,270 | 31,520 | 30,160 | 30,230 | 3,463,700 | 30,230 |
| 2021-12-17 | 31,000 | 31,710 | 31,000 | 31,340 | 3,569,700 | 31,340 |
| 2021-12-16 | 31,200 | 32,150 | 31,000 | 32,070 | 4,356,800 | 32,070 |
| 2021-12-15 | 29,660 | 30,530 | 29,600 | 30,360 | 3,473,900 | 30,360 |
| 2021-12-14 | 30,430 | 30,770 | 29,770 | 29,955 | 3,926,700 | 29,955 |
| 2021-12-13 | 30,660 | 31,170 | 30,360 | 31,100 | 3,108,700 | 31,100 |
| 2021-12-10 | 30,550 | 30,930 | 30,090 | 30,220 | 3,284,500 | 30,220 |
| 2021-12-09 | 30,270 | 31,200 | 30,210 | 31,100 | 2,856,900 | 31,100 |
| 2021-12-08 | 30,800 | 31,260 | 30,310 | 30,630 | 3,889,900 | 30,630 |
| 2021-12-07 | 29,165 | 29,950 | 28,750 | 29,950 | 4,089,600 | 29,950 |
| 2021-12-06 | 29,300 | 29,370 | 28,480 | 28,805 | 3,013,400 | 28,805 |
| 2021-12-03 | 29,785 | 30,000 | 29,050 | 29,575 | 4,404,900 | 29,575 |
| 2021-12-02 | 29,950 | 30,360 | 29,540 | 30,010 | 4,529,200 | 30,010 |
| 2021-12-01 | 29,905 | 30,540 | 29,150 | 30,440 | 4,992,600 | 30,440 |
| 2021-11-30 | 31,150 | 31,200 | 29,745 | 29,745 | 4,743,700 | 29,745 |
| 2021-11-29 | 28,940 | 30,620 | 28,455 | 30,160 | 6,161,000 | 30,160 |
| 2021-11-26 | 30,100 | 30,220 | 28,430 | 29,010 | 6,339,600 | 29,010 |
| 2021-11-25 | 31,200 | 31,400 | 29,725 | 30,360 | 3,593,400 | 30,360 |
| 2021-11-24 | 30,710 | 31,160 | 30,410 | 30,560 | 3,456,800 | 30,560 |
| 2021-11-22 | 31,760 | 32,530 | 31,420 | 31,600 | 4,290,600 | 31,600 |
| 2021-11-19 | 32,880 | 33,300 | 31,650 | 31,960 | 5,409,800 | 31,960 |
| 2021-11-18 | 32,190 | 32,680 | 31,280 | 32,070 | 6,493,100 | 32,070 |
| 2021-11-17 | 31,460 | 32,790 | 31,450 | 32,510 | 4,795,000 | 32,510 |
| 2021-11-16 | 29,910 | 31,080 | 29,340 | 30,870 | 5,074,500 | 30,870 |
| 2021-11-15 | 28,900 | 30,030 | 28,895 | 29,990 | 6,021,700 | 29,990 |
| 2021-11-12 | 27,700 | 28,490 | 27,270 | 28,490 | 4,611,400 | 28,490 |
| 2021-11-11 | 26,065 | 27,435 | 25,960 | 27,305 | 4,266,000 | 27,305 |
| 2021-11-10 | 27,380 | 27,440 | 26,380 | 26,565 | 3,329,300 | 26,565 |
| 2021-11-09 | 27,635 | 28,060 | 27,410 | 27,530 | 2,880,900 | 27,530 |
| 2021-11-08 | 28,115 | 28,265 | 27,430 | 27,475 | 3,052,100 | 27,475 |
| 2021-11-05 | 28,240 | 28,470 | 27,650 | 27,830 | 3,622,300 | 27,830 |
| 2021-11-04 | 27,000 | 28,180 | 26,850 | 27,585 | 5,393,500 | 27,585 |
| 2021-11-02 | 26,570 | 27,065 | 26,260 | 26,465 | 3,287,800 | 26,465 |
| 2021-11-01 | 24,600 | 26,875 | 24,425 | 26,695 | 6,091,800 | 26,695 |
| 2021-10-29 | 25,480 | 25,580 | 24,775 | 25,030 | 2,841,900 | 25,030 |
| 2021-10-28 | 25,240 | 25,630 | 24,950 | 25,390 | 2,847,000 | 25,390 |
| 2021-10-27 | 25,000 | 25,240 | 24,430 | 24,870 | 2,409,800 | 24,870 |
| 2021-10-26 | 25,510 | 25,740 | 24,970 | 25,000 | 2,769,900 | 25,000 |
| 2021-10-25 | 24,960 | 25,290 | 24,540 | 25,060 | 3,123,500 | 25,060 |
| 2021-10-22 | 25,570 | 26,390 | 25,230 | 25,810 | 4,801,300 | 25,810 |
| 2021-10-21 | 25,800 | 26,080 | 24,850 | 24,880 | 4,164,400 | 24,880 |
| 2021-10-20 | 27,290 | 27,400 | 26,700 | 26,800 | 3,294,500 | 26,800 |
| 2021-10-19 | 26,030 | 27,060 | 25,860 | 26,900 | 4,215,900 | 26,900 |
| 2021-10-18 | 26,200 | 26,430 | 25,410 | 25,660 | 4,511,300 | 25,660 |
| 2021-10-15 | 24,550 | 26,320 | 24,280 | 26,210 | 5,310,000 | 26,210 |
| 2021-10-14 | 24,420 | 24,440 | 23,670 | 23,930 | 2,841,100 | 23,930 |
| 2021-10-13 | 23,410 | 23,930 | 23,220 | 23,850 | 3,414,100 | 23,850 |
| 2021-10-12 | 23,500 | 23,930 | 23,150 | 23,230 | 3,192,100 | 23,230 |
| 2021-10-11 | 23,420 | 23,830 | 22,900 | 23,460 | 3,825,500 | 23,460 |
| 2021-10-08 | 24,430 | 24,850 | 24,020 | 24,140 | 4,188,700 | 24,140 |
| 2021-10-07 | 23,520 | 24,090 | 23,230 | 23,660 | 3,825,700 | 23,660 |
| 2021-10-06 | 24,200 | 24,330 | 22,870 | 23,030 | 4,563,400 | 23,030 |
| 2021-10-05 | 23,250 | 23,870 | 22,420 | 23,470 | 5,052,400 | 23,470 |
| 2021-10-04 | 25,760 | 25,980 | 23,930 | 24,000 | 3,441,500 | 24,000 |
| 2021-10-01 | 25,600 | 26,580 | 25,260 | 25,310 | 3,530,000 | 25,310 |
| 2021-09-30 | 26,190 | 26,190 | 25,110 | 25,590 | 3,094,400 | 25,590 |
| 2021-09-29 | 25,760 | 26,650 | 25,710 | 26,530 | 2,865,900 | 26,530 |
| 2021-09-28 | 27,500 | 27,500 | 26,270 | 26,760 | 3,114,800 | 26,760 |
| 2021-09-27 | 28,340 | 28,540 | 27,410 | 27,630 | 2,507,800 | 27,630 |
| 2021-09-24 | 28,930 | 28,950 | 28,180 | 28,300 | 2,725,500 | 28,300 |
| 2021-09-22 | 28,690 | 28,800 | 28,150 | 28,150 | 2,525,000 | 28,150 |
| 2021-09-21 | 27,830 | 28,750 | 27,810 | 28,510 | 2,901,300 | 28,510 |
| 2021-09-17 | 28,230 | 29,150 | 28,230 | 28,830 | 3,373,000 | 28,830 |
| 2021-09-16 | 29,290 | 29,610 | 27,920 | 28,220 | 4,813,300 | 28,220 |
| 2021-09-15 | 28,000 | 29,080 | 28,000 | 28,940 | 3,503,000 | 28,940 |
| 2021-09-14 | 28,030 | 28,450 | 27,880 | 28,140 | 3,019,600 | 28,140 |
| 2021-09-13 | 28,570 | 28,580 | 27,600 | 27,910 | 3,528,300 | 27,910 |
| 2021-09-10 | 28,470 | 28,610 | 27,400 | 28,250 | 5,449,900 | 28,250 |
| 2021-09-09 | 29,120 | 29,380 | 27,910 | 27,970 | 5,946,000 | 27,970 |
| 2021-09-08 | 27,620 | 29,650 | 27,510 | 29,620 | 5,934,500 | 29,620 |
| 2021-09-07 | 27,700 | 27,980 | 27,120 | 27,620 | 4,509,200 | 27,620 |
| 2021-09-06 | 27,660 | 28,000 | 26,720 | 27,520 | 5,180,800 | 27,520 |
| 2021-09-03 | 25,180 | 26,960 | 25,060 | 26,660 | 8,583,700 | 26,660 |
| 2021-09-02 | 24,280 | 24,730 | 24,010 | 24,700 | 4,104,900 | 24,700 |
| 2021-09-01 | 24,280 | 24,980 | 23,440 | 23,800 | 7,777,300 | 23,800 |
| 2021-08-31 | 23,000 | 24,160 | 22,960 | 24,070 | 4,415,000 | 24,070 |
| 2021-08-30 | 22,400 | 22,890 | 22,340 | 22,870 | 3,427,900 | 22,870 |
| 2021-08-27 | 21,420 | 22,050 | 21,280 | 22,010 | 3,031,000 | 22,010 |
| 2021-08-26 | 21,150 | 21,680 | 20,910 | 21,600 | 3,310,800 | 21,600 |
| 2021-08-25 | 20,710 | 21,050 | 20,430 | 20,780 | 2,478,500 | 20,780 |
| 2021-08-24 | 19,790 | 20,700 | 19,760 | 20,670 | 3,188,400 | 20,670 |
| 2021-08-23 | 19,360 | 19,580 | 19,210 | 19,390 | 1,963,100 | 19,390 |
| 2021-08-20 | 19,590 | 19,850 | 19,050 | 19,150 | 2,689,600 | 19,150 |
| 2021-08-19 | 19,760 | 19,890 | 19,410 | 19,410 | 2,581,600 | 19,410 |
| 2021-08-18 | 19,310 | 20,120 | 19,270 | 20,000 | 3,567,900 | 20,000 |
| 2021-08-17 | 20,290 | 20,300 | 19,530 | 19,540 | 2,670,100 | 19,540 |
| 2021-08-16 | 20,580 | 20,820 | 19,910 | 19,990 | 2,580,100 | 19,990 |
| 2021-08-13 | 20,000 | 20,550 | 20,000 | 20,410 | 2,336,200 | 20,410 |
| 2021-08-12 | 19,880 | 20,680 | 19,720 | 20,270 | 3,743,700 | 20,270 |
| 2021-08-11 | 21,120 | 21,170 | 20,160 | 20,210 | 4,356,200 | 20,210 |
| 2021-08-10 | 20,820 | 21,600 | 19,840 | 21,470 | 6,006,400 | 21,470 |
| 2021-08-06 | 21,970 | 22,090 | 21,420 | 21,640 | 2,275,300 | 21,640 |
| 2021-08-05 | 21,480 | 21,990 | 21,410 | 21,990 | 2,430,300 | 21,990 |
| 2021-08-04 | 21,130 | 21,490 | 20,920 | 21,370 | 2,164,000 | 21,370 |
| 2021-08-03 | 20,750 | 21,340 | 20,710 | 21,180 | 1,777,500 | 21,180 |
| 2021-08-02 | 20,720 | 21,140 | 20,520 | 20,800 | 1,976,000 | 20,800 |
| 2021-07-30 | 21,010 | 21,210 | 20,300 | 20,470 | 2,710,700 | 20,470 |
| 2021-07-29 | 21,600 | 21,620 | 20,980 | 21,080 | 2,717,200 | 21,080 |
| 2021-07-28 | 22,030 | 22,080 | 21,160 | 21,290 | 3,948,900 | 21,290 |
| 2021-07-27 | 21,710 | 22,320 | 21,320 | 22,310 | 2,855,000 | 22,310 |
| 2021-07-26 | 21,600 | 22,100 | 21,400 | 21,720 | 3,121,800 | 21,720 |
| 2021-07-21 | 22,240 | 22,340 | 20,810 | 21,190 | 4,757,500 | 21,190 |
| 2021-07-20 | 21,190 | 22,430 | 21,170 | 21,980 | 4,158,300 | 21,980 |
| 2021-07-19 | 21,340 | 21,660 | 21,120 | 21,250 | 2,210,000 | 21,250 |
| 2021-07-16 | 21,410 | 21,920 | 20,910 | 21,720 | 2,661,500 | 21,720 |
| 2021-07-15 | 21,600 | 22,000 | 21,280 | 21,850 | 2,440,300 | 21,850 |
| 2021-07-14 | 21,010 | 21,920 | 20,860 | 21,780 | 3,144,500 | 21,780 |
| 2021-07-13 | 22,100 | 22,160 | 21,140 | 21,150 | 3,657,000 | 21,150 |
| 2021-07-12 | 22,000 | 22,350 | 21,810 | 22,230 | 2,376,800 | 22,230 |
| 2021-07-09 | 20,910 | 21,800 | 20,880 | 21,750 | 3,632,400 | 21,750 |
| 2021-07-08 | 21,270 | 21,520 | 21,060 | 21,240 | 2,213,200 | 21,240 |
| 2021-07-07 | 21,070 | 21,730 | 21,040 | 21,590 | 2,141,700 | 21,590 |
| 2021-07-06 | 21,050 | 21,350 | 20,830 | 21,320 | 1,958,400 | 21,320 |
| 2021-07-05 | 20,380 | 21,100 | 20,150 | 21,000 | 2,611,700 | 21,000 |
| 2021-07-02 | 21,150 | 21,390 | 20,120 | 20,420 | 4,408,100 | 20,420 |
| 2021-07-01 | 21,590 | 21,790 | 21,010 | 21,650 | 3,103,600 | 21,650 |
| 2021-06-30 | 22,230 | 22,520 | 21,330 | 21,590 | 3,751,700 | 21,590 |
| 2021-06-29 | 22,870 | 23,220 | 22,250 | 22,360 | 2,719,300 | 22,360 |
| 2021-06-28 | 22,800 | 22,830 | 22,320 | 22,500 | 2,102,500 | 22,500 |
| 2021-06-25 | 22,400 | 23,000 | 22,230 | 22,830 | 2,808,600 | 22,830 |
| 2021-06-24 | 22,490 | 22,650 | 22,070 | 22,170 | 2,205,300 | 22,170 |
| 2021-06-23 | 21,980 | 22,370 | 21,600 | 22,340 | 2,508,300 | 22,340 |
| 2021-06-22 | 21,690 | 22,160 | 21,560 | 21,790 | 2,575,200 | 21,790 |
| 2021-06-21 | 21,100 | 21,540 | 21,030 | 21,440 | 2,391,700 | 21,440 |
| 2021-06-18 | 22,000 | 22,220 | 21,480 | 21,600 | 2,860,300 | 21,600 |
| 2021-06-17 | 20,930 | 21,690 | 20,780 | 21,670 | 2,435,400 | 21,670 |
| 2021-06-16 | 21,200 | 21,350 | 20,750 | 21,210 | 2,311,700 | 21,210 |
| 2021-06-15 | 20,870 | 21,400 | 20,580 | 21,330 | 2,720,300 | 21,330 |
| 2021-06-14 | 20,420 | 20,740 | 20,080 | 20,670 | 2,080,900 | 20,670 |
| 2021-06-11 | 20,890 | 21,160 | 20,030 | 20,220 | 3,862,700 | 20,220 |
| 2021-06-10 | 20,190 | 21,000 | 20,150 | 20,560 | 4,320,200 | 20,560 |
| 2021-06-09 | 20,420 | 20,450 | 19,330 | 19,910 | 7,568,600 | 19,910 |
| 2021-06-08 | 22,400 | 22,640 | 20,520 | 20,710 | 5,975,000 | 20,710 |
| 2021-06-07 | 23,890 | 23,930 | 22,310 | 22,780 | 3,692,300 | 22,780 |
| 2021-06-04 | 22,750 | 23,640 | 22,630 | 23,220 | 5,338,300 | 23,220 |
| 2021-06-03 | 21,700 | 23,200 | 21,650 | 23,010 | 4,837,900 | 23,010 |
| 2021-06-02 | 20,800 | 21,470 | 20,650 | 21,460 | 2,407,100 | 21,460 |
| 2021-06-01 | 20,990 | 21,190 | 20,270 | 20,910 | 3,015,200 | 20,910 |
| 2021-05-31 | 19,580 | 20,600 | 19,560 | 20,600 | 3,073,300 | 20,600 |
| 2021-05-28 | 19,150 | 19,640 | 18,980 | 19,460 | 2,313,600 | 19,460 |
| 2021-05-27 | 18,730 | 18,920 | 18,520 | 18,920 | 1,631,600 | 18,920 |
| 2021-05-26 | 18,730 | 18,970 | 18,550 | 18,670 | 1,564,400 | 18,670 |
| 2021-05-25 | 18,140 | 18,620 | 18,000 | 18,570 | 2,096,000 | 18,570 |
| 2021-05-24 | 17,540 | 17,960 | 17,520 | 17,840 | 1,257,600 | 17,840 |
| 2021-05-21 | 18,450 | 18,540 | 17,660 | 17,740 | 2,275,800 | 17,740 |
| 2021-05-20 | 17,910 | 18,320 | 17,900 | 18,120 | 1,742,100 | 18,120 |
| 2021-05-19 | 17,350 | 17,870 | 17,260 | 17,850 | 1,654,700 | 17,850 |
| 2021-05-18 | 17,280 | 17,730 | 17,080 | 17,650 | 1,804,000 | 17,650 |
| 2021-05-17 | 18,050 | 18,100 | 17,040 | 17,250 | 2,413,500 | 17,250 |
| 2021-05-14 | 17,400 | 17,680 | 16,950 | 17,660 | 2,841,600 | 17,660 |
| 2021-05-13 | 16,610 | 17,050 | 16,550 | 16,700 | 2,735,300 | 16,700 |
| 2021-05-12 | 18,030 | 18,340 | 17,210 | 17,400 | 3,036,600 | 17,400 |
| 2021-05-11 | 18,140 | 18,190 | 17,730 | 17,810 | 2,542,200 | 17,810 |
| 2021-05-10 | 19,450 | 19,580 | 18,780 | 18,790 | 1,614,900 | 18,790 |
| 2021-05-07 | 19,300 | 19,580 | 19,210 | 19,240 | 1,943,500 | 19,240 |
| 2021-05-06 | 18,450 | 19,330 | 18,370 | 19,180 | 3,341,500 | 19,180 |
| 2021-04-30 | 19,570 | 19,640 | 19,150 | 19,340 | 1,693,200 | 19,340 |
| 2021-04-28 | 19,100 | 19,840 | 19,030 | 19,570 | 2,418,700 | 19,570 |
| 2021-04-27 | 19,710 | 19,900 | 19,140 | 19,160 | 2,394,100 | 19,160 |
| 2021-04-26 | 19,680 | 19,810 | 19,480 | 19,600 | 1,930,500 | 19,600 |
| 2021-04-23 | 19,580 | 19,940 | 19,240 | 19,510 | 2,943,400 | 19,510 |
| 2021-04-22 | 18,960 | 19,710 | 18,900 | 19,710 | 3,583,000 | 19,710 |
| 2021-04-21 | 18,410 | 18,740 | 18,100 | 18,450 | 2,807,900 | 18,450 |
| 2021-04-20 | 18,700 | 19,030 | 18,580 | 18,780 | 2,657,100 | 18,780 |
| 2021-04-19 | 18,300 | 19,050 | 18,260 | 18,980 | 2,527,100 | 18,980 |
| 2021-04-16 | 18,400 | 18,470 | 18,100 | 18,240 | 2,201,600 | 18,240 |
| 2021-04-15 | 17,780 | 18,050 | 17,540 | 18,000 | 2,431,000 | 18,000 |
| 2021-04-14 | 17,750 | 18,280 | 17,750 | 18,260 | 2,224,300 | 18,260 |
| 2021-04-13 | 17,750 | 17,770 | 17,360 | 17,670 | 3,422,100 | 17,670 |
| 2021-04-12 | 18,000 | 18,220 | 17,810 | 18,000 | 2,415,500 | 18,000 |
| 2021-04-09 | 18,140 | 18,670 | 17,920 | 18,240 | 5,077,600 | 18,240 |
| 2021-04-08 | 17,270 | 17,850 | 17,030 | 17,800 | 3,231,700 | 17,800 |
| 2021-04-07 | 16,440 | 17,720 | 16,430 | 17,670 | 3,880,700 | 17,670 |
| 2021-04-06 | 16,820 | 16,840 | 16,280 | 16,490 | 2,468,200 | 16,490 |
| 2021-04-05 | 16,300 | 16,620 | 16,150 | 16,580 | 2,352,100 | 16,580 |
| 2021-04-02 | 15,800 | 16,100 | 15,790 | 16,050 | 3,077,200 | 16,050 |
| 2021-04-01 | 14,900 | 15,180 | 14,780 | 15,180 | 2,434,000 | 15,180 |
| 2021-03-31 | 14,530 | 14,670 | 14,430 | 14,520 | 1,441,700 | 14,520 |
| 2021-03-30 | 14,390 | 14,580 | 14,210 | 14,570 | 1,545,200 | 14,570 |
| 2021-03-29 | 14,390 | 14,530 | 14,230 | 14,320 | 2,154,300 | 14,320 |
| 2021-03-26 | 13,600 | 13,950 | 13,340 | 13,930 | 1,687,200 | 13,930 |
| 2021-03-25 | 13,680 | 13,800 | 13,060 | 13,450 | 2,585,000 | 13,450 |
| 2021-03-24 | 13,480 | 14,070 | 13,390 | 13,960 | 3,498,400 | 13,960 |
| 2021-03-23 | 13,310 | 13,560 | 12,990 | 12,990 | 1,626,300 | 12,990 |
| 2021-03-22 | 13,220 | 13,260 | 12,960 | 13,010 | 1,391,300 | 13,010 |
| 2021-03-19 | 13,300 | 13,430 | 13,080 | 13,310 | 2,507,800 | 13,310 |
| 2021-03-18 | 13,450 | 13,870 | 13,410 | 13,810 | 2,440,600 | 13,810 |
| 2021-03-17 | 13,020 | 13,290 | 12,890 | 12,970 | 1,478,000 | 12,970 |
| 2021-03-16 | 12,690 | 13,040 | 12,630 | 12,960 | 1,515,400 | 12,960 |
| 2021-03-15 | 12,410 | 12,590 | 12,150 | 12,560 | 1,367,400 | 12,560 |
| 2021-03-12 | 12,350 | 12,700 | 12,210 | 12,640 | 2,067,000 | 12,640 |
| 2021-03-11 | 12,100 | 12,180 | 11,670 | 12,000 | 1,938,300 | 12,000 |
| 2021-03-10 | 12,380 | 12,540 | 12,050 | 12,210 | 2,080,500 | 12,210 |
| 2021-03-09 | 11,580 | 11,920 | 11,270 | 11,780 | 2,800,500 | 11,780 |
| 2021-03-08 | 12,930 | 12,990 | 12,000 | 12,020 | 2,114,900 | 12,020 |
| 2021-03-05 | 12,450 | 12,660 | 12,020 | 12,660 | 2,312,000 | 12,660 |
| 2021-03-04 | 12,770 | 12,990 | 12,610 | 12,830 | 1,524,900 | 12,830 |
| 2021-03-03 | 13,360 | 13,440 | 13,020 | 13,280 | 954,100 | 13,280 |
| 2021-03-02 | 13,730 | 13,800 | 13,370 | 13,420 | 1,215,700 | 13,420 |
| 2021-03-01 | 13,360 | 13,610 | 13,310 | 13,390 | 1,314,300 | 13,390 |
| 2021-02-26 | 13,000 | 13,330 | 12,910 | 12,970 | 1,964,400 | 12,970 |
| 2021-02-25 | 13,910 | 14,040 | 13,620 | 13,700 | 1,373,000 | 13,700 |
| 2021-02-24 | 14,140 | 14,240 | 13,330 | 13,380 | 2,279,000 | 13,380 |
| 2021-02-22 | 14,440 | 14,730 | 14,410 | 14,580 | 1,251,700 | 14,580 |
| 2021-02-19 | 13,600 | 14,320 | 13,560 | 14,210 | 1,341,500 | 14,210 |
| 2021-02-18 | 14,010 | 14,240 | 13,800 | 13,880 | 1,067,600 | 13,880 |
| 2021-02-17 | 14,210 | 14,490 | 14,050 | 14,170 | 1,169,900 | 14,170 |
| 2021-02-16 | 14,500 | 14,700 | 14,290 | 14,400 | 1,348,200 | 14,400 |
| 2021-02-15 | 14,500 | 14,730 | 14,450 | 14,570 | 1,317,700 | 14,570 |
| 2021-02-12 | 14,010 | 14,580 | 13,910 | 14,290 | 1,866,300 | 14,290 |
| 2021-02-10 | 13,890 | 14,080 | 13,660 | 13,710 | 1,335,000 | 13,710 |
| 2021-02-09 | 13,790 | 13,970 | 13,430 | 13,900 | 1,726,100 | 13,900 |
| 2021-02-08 | 12,860 | 13,600 | 12,700 | 13,560 | 1,944,900 | 13,560 |
| 2021-02-05 | 13,420 | 13,430 | 12,850 | 13,010 | 1,769,800 | 13,010 |
| 2021-02-04 | 13,360 | 13,580 | 13,030 | 13,290 | 1,485,900 | 13,290 |
| 2021-02-03 | 14,120 | 14,140 | 13,490 | 13,570 | 2,208,300 | 13,570 |
| 2021-02-02 | 14,590 | 14,590 | 13,610 | 14,110 | 3,081,500 | 14,110 |
| 2021-02-01 | 14,000 | 14,480 | 13,910 | 14,290 | 1,380,600 | 14,290 |
| 2021-01-29 | 14,680 | 14,750 | 13,930 | 14,050 | 1,915,100 | 14,050 |
| 2021-01-28 | 14,080 | 14,670 | 14,050 | 14,430 | 1,655,900 | 14,430 |
| 2021-01-27 | 15,000 | 15,000 | 14,470 | 14,680 | 1,555,800 | 14,680 |
| 2021-01-26 | 15,200 | 15,590 | 14,960 | 15,050 | 1,994,900 | 15,050 |
| 2021-01-25 | 15,190 | 15,230 | 14,930 | 15,060 | 963,000 | 15,060 |
| 2021-01-22 | 14,910 | 15,190 | 14,750 | 15,170 | 1,713,800 | 15,170 |
| 2021-01-21 | 15,130 | 15,170 | 14,650 | 14,810 | 1,975,500 | 14,810 |
| 2021-01-20 | 15,440 | 15,550 | 14,950 | 15,130 | 2,251,300 | 15,130 |
| 2021-01-19 | 15,090 | 15,260 | 14,700 | 15,210 | 2,174,000 | 15,210 |
| 2021-01-18 | 14,330 | 14,850 | 14,110 | 14,680 | 2,011,500 | 14,680 |
| 2021-01-15 | 15,290 | 15,640 | 14,510 | 14,760 | 4,013,900 | 14,760 |
| 2021-01-14 | 15,400 | 15,690 | 13,270 | 14,330 | 5,488,000 | 14,330 |
| 2021-01-13 | 14,550 | 15,100 | 14,510 | 15,060 | 2,174,600 | 15,060 |
| 2021-01-12 | 14,420 | 14,590 | 14,170 | 14,450 | 1,917,700 | 14,450 |
| 2021-01-08 | 14,120 | 14,450 | 13,980 | 14,400 | 2,575,800 | 14,400 |
| 2021-01-07 | 13,180 | 13,740 | 13,060 | 13,730 | 2,396,400 | 13,730 |
| 2021-01-06 | 13,170 | 13,260 | 12,930 | 13,020 | 1,485,100 | 13,020 |
| 2021-01-05 | 12,830 | 13,300 | 12,740 | 13,170 | 2,173,500 | 13,170 |
| 2021-01-04 | 12,310 | 12,700 | 12,150 | 12,660 | 2,403,100 | 12,660 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株
