7564 (株)ワークマン 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 | 5,520 | 5,600 | 5,480 | 5,500 | 149,900 | 5,500 |
| 2021-12-29 | 5,410 | 5,630 | 5,410 | 5,610 | 234,600 | 5,610 |
| 2021-12-28 | 5,250 | 5,430 | 5,250 | 5,410 | 311,700 | 5,410 |
| 2021-12-27 | 5,360 | 5,370 | 5,270 | 5,300 | 283,500 | 5,300 |
| 2021-12-24 | 5,400 | 5,460 | 5,350 | 5,390 | 214,500 | 5,390 |
| 2021-12-23 | 5,500 | 5,540 | 5,420 | 5,440 | 206,000 | 5,440 |
| 2021-12-22 | 5,550 | 5,560 | 5,480 | 5,530 | 128,500 | 5,530 |
| 2021-12-21 | 5,570 | 5,590 | 5,460 | 5,570 | 178,100 | 5,570 |
| 2021-12-20 | 5,610 | 5,680 | 5,530 | 5,540 | 195,000 | 5,540 |
| 2021-12-17 | 5,660 | 5,680 | 5,600 | 5,670 | 161,700 | 5,670 |
| 2021-12-16 | 5,770 | 5,800 | 5,680 | 5,730 | 146,100 | 5,730 |
| 2021-12-15 | 5,780 | 5,850 | 5,740 | 5,760 | 85,200 | 5,760 |
| 2021-12-14 | 5,900 | 5,940 | 5,790 | 5,830 | 125,300 | 5,830 |
| 2021-12-13 | 5,930 | 6,010 | 5,860 | 5,950 | 236,900 | 5,950 |
| 2021-12-10 | 5,870 | 5,870 | 5,730 | 5,730 | 147,500 | 5,730 |
| 2021-12-09 | 5,900 | 5,950 | 5,850 | 5,920 | 72,100 | 5,920 |
| 2021-12-08 | 5,920 | 5,950 | 5,820 | 5,910 | 151,900 | 5,910 |
| 2021-12-07 | 5,720 | 5,860 | 5,700 | 5,850 | 173,700 | 5,850 |
| 2021-12-06 | 5,690 | 5,710 | 5,650 | 5,670 | 114,700 | 5,670 |
| 2021-12-03 | 5,700 | 5,740 | 5,600 | 5,740 | 175,400 | 5,740 |
| 2021-12-02 | 5,710 | 5,810 | 5,580 | 5,680 | 301,200 | 5,680 |
| 2021-12-01 | 5,880 | 5,890 | 5,710 | 5,730 | 306,700 | 5,730 |
| 2021-11-30 | 6,100 | 6,180 | 5,910 | 5,910 | 196,600 | 5,910 |
| 2021-11-29 | 6,070 | 6,140 | 6,020 | 6,030 | 166,200 | 6,030 |
| 2021-11-26 | 6,150 | 6,200 | 6,080 | 6,170 | 141,400 | 6,170 |
| 2021-11-25 | 6,200 | 6,230 | 6,150 | 6,170 | 78,000 | 6,170 |
| 2021-11-24 | 6,300 | 6,390 | 6,160 | 6,180 | 156,900 | 6,180 |
| 2021-11-22 | 6,070 | 6,230 | 6,060 | 6,230 | 149,700 | 6,230 |
| 2021-11-19 | 6,160 | 6,190 | 6,070 | 6,120 | 193,300 | 6,120 |
| 2021-11-18 | 6,260 | 6,320 | 6,150 | 6,230 | 145,200 | 6,230 |
| 2021-11-17 | 6,320 | 6,360 | 6,260 | 6,290 | 128,700 | 6,290 |
| 2021-11-16 | 6,360 | 6,420 | 6,310 | 6,360 | 110,900 | 6,360 |
| 2021-11-15 | 6,340 | 6,460 | 6,320 | 6,370 | 164,700 | 6,370 |
| 2021-11-12 | 6,490 | 6,550 | 6,360 | 6,360 | 294,300 | 6,360 |
| 2021-11-11 | 6,580 | 6,650 | 6,520 | 6,520 | 224,100 | 6,520 |
| 2021-11-10 | 6,410 | 6,700 | 6,350 | 6,670 | 324,500 | 6,670 |
| 2021-11-09 | 6,350 | 6,720 | 6,340 | 6,510 | 721,100 | 6,510 |
| 2021-11-08 | 6,530 | 6,540 | 6,250 | 6,270 | 339,700 | 6,270 |
| 2021-11-05 | 6,410 | 6,520 | 6,370 | 6,490 | 289,700 | 6,490 |
| 2021-11-04 | 6,280 | 6,420 | 6,270 | 6,360 | 303,900 | 6,360 |
| 2021-11-02 | 6,100 | 6,300 | 6,090 | 6,280 | 273,100 | 6,280 |
| 2021-11-01 | 6,060 | 6,120 | 5,970 | 6,120 | 288,900 | 6,120 |
| 2021-10-29 | 6,060 | 6,080 | 5,940 | 6,050 | 268,400 | 6,050 |
| 2021-10-28 | 6,140 | 6,210 | 6,080 | 6,120 | 159,000 | 6,120 |
| 2021-10-27 | 6,100 | 6,220 | 6,100 | 6,160 | 128,300 | 6,160 |
| 2021-10-26 | 6,060 | 6,170 | 6,060 | 6,160 | 96,600 | 6,160 |
| 2021-10-25 | 6,120 | 6,130 | 6,040 | 6,080 | 129,500 | 6,080 |
| 2021-10-22 | 6,020 | 6,210 | 6,020 | 6,140 | 180,500 | 6,140 |
| 2021-10-21 | 6,150 | 6,150 | 6,020 | 6,040 | 272,900 | 6,040 |
| 2021-10-20 | 6,230 | 6,250 | 6,190 | 6,190 | 166,800 | 6,190 |
| 2021-10-19 | 6,190 | 6,260 | 6,140 | 6,230 | 133,700 | 6,230 |
| 2021-10-18 | 6,250 | 6,250 | 6,150 | 6,180 | 108,000 | 6,180 |
| 2021-10-15 | 6,250 | 6,380 | 6,220 | 6,250 | 190,300 | 6,250 |
| 2021-10-14 | 6,190 | 6,240 | 6,130 | 6,240 | 108,700 | 6,240 |
| 2021-10-13 | 6,200 | 6,220 | 6,130 | 6,140 | 96,600 | 6,140 |
| 2021-10-12 | 6,350 | 6,350 | 6,210 | 6,230 | 102,200 | 6,230 |
| 2021-10-11 | 6,310 | 6,350 | 6,250 | 6,350 | 111,700 | 6,350 |
| 2021-10-08 | 6,180 | 6,330 | 6,150 | 6,300 | 139,000 | 6,300 |
| 2021-10-07 | 6,200 | 6,350 | 6,150 | 6,160 | 286,000 | 6,160 |
| 2021-10-06 | 6,090 | 6,290 | 6,070 | 6,100 | 348,500 | 6,100 |
| 2021-10-05 | 6,120 | 6,170 | 6,040 | 6,090 | 486,800 | 6,090 |
| 2021-10-04 | 6,750 | 6,760 | 6,230 | 6,300 | 855,100 | 6,300 |
| 2021-10-01 | 6,990 | 6,990 | 6,740 | 6,830 | 324,700 | 6,830 |
| 2021-09-30 | 6,880 | 7,090 | 6,810 | 7,070 | 492,800 | 7,070 |
| 2021-09-29 | 6,670 | 6,890 | 6,660 | 6,880 | 259,500 | 6,880 |
| 2021-09-28 | 6,760 | 6,780 | 6,640 | 6,710 | 139,900 | 6,710 |
| 2021-09-27 | 6,780 | 6,890 | 6,760 | 6,760 | 132,700 | 6,760 |
| 2021-09-24 | 6,850 | 6,900 | 6,780 | 6,810 | 125,700 | 6,810 |
| 2021-09-22 | 6,780 | 6,860 | 6,740 | 6,750 | 246,000 | 6,750 |
| 2021-09-21 | 6,580 | 6,770 | 6,570 | 6,720 | 279,400 | 6,720 |
| 2021-09-17 | 6,580 | 6,710 | 6,570 | 6,700 | 240,100 | 6,700 |
| 2021-09-16 | 6,680 | 6,680 | 6,570 | 6,580 | 272,600 | 6,580 |
| 2021-09-15 | 6,740 | 6,780 | 6,690 | 6,690 | 200,300 | 6,690 |
| 2021-09-14 | 6,830 | 6,830 | 6,740 | 6,750 | 160,700 | 6,750 |
| 2021-09-13 | 6,870 | 6,890 | 6,790 | 6,820 | 162,900 | 6,820 |
| 2021-09-10 | 6,950 | 6,950 | 6,870 | 6,870 | 155,300 | 6,870 |
| 2021-09-09 | 6,870 | 6,970 | 6,850 | 6,940 | 164,100 | 6,940 |
| 2021-09-08 | 6,930 | 6,940 | 6,810 | 6,890 | 196,600 | 6,890 |
| 2021-09-07 | 6,770 | 6,920 | 6,760 | 6,860 | 355,500 | 6,860 |
| 2021-09-06 | 6,790 | 6,840 | 6,730 | 6,750 | 304,100 | 6,750 |
| 2021-09-03 | 6,750 | 6,840 | 6,670 | 6,790 | 434,600 | 6,790 |
| 2021-09-02 | 6,970 | 6,970 | 6,760 | 6,800 | 622,300 | 6,800 |
| 2021-09-01 | 7,040 | 7,110 | 7,040 | 7,050 | 203,400 | 7,050 |
| 2021-08-31 | 7,040 | 7,100 | 7,040 | 7,040 | 248,300 | 7,040 |
| 2021-08-30 | 7,130 | 7,150 | 7,030 | 7,070 | 293,700 | 7,070 |
| 2021-08-27 | 7,110 | 7,170 | 7,100 | 7,130 | 93,600 | 7,130 |
| 2021-08-26 | 7,170 | 7,190 | 7,100 | 7,140 | 172,700 | 7,140 |
| 2021-08-25 | 7,170 | 7,230 | 7,170 | 7,180 | 62,400 | 7,180 |
| 2021-08-24 | 7,190 | 7,240 | 7,150 | 7,180 | 88,700 | 7,180 |
| 2021-08-23 | 7,210 | 7,270 | 7,130 | 7,210 | 101,100 | 7,210 |
| 2021-08-20 | 7,190 | 7,280 | 7,150 | 7,180 | 91,700 | 7,180 |
| 2021-08-19 | 7,320 | 7,330 | 7,140 | 7,190 | 185,900 | 7,190 |
| 2021-08-18 | 7,330 | 7,420 | 7,320 | 7,380 | 83,200 | 7,380 |
| 2021-08-17 | 7,480 | 7,490 | 7,320 | 7,390 | 98,000 | 7,390 |
| 2021-08-16 | 7,550 | 7,550 | 7,430 | 7,480 | 62,000 | 7,480 |
| 2021-08-13 | 7,550 | 7,670 | 7,530 | 7,550 | 115,100 | 7,550 |
| 2021-08-12 | 7,650 | 7,740 | 7,560 | 7,590 | 177,100 | 7,590 |
| 2021-08-11 | 7,500 | 7,670 | 7,460 | 7,620 | 273,900 | 7,620 |
| 2021-08-10 | 7,250 | 7,460 | 7,220 | 7,430 | 219,900 | 7,430 |
| 2021-08-06 | 7,230 | 7,240 | 7,160 | 7,190 | 88,700 | 7,190 |
| 2021-08-05 | 7,230 | 7,310 | 7,200 | 7,220 | 78,300 | 7,220 |
| 2021-08-04 | 7,330 | 7,340 | 7,190 | 7,200 | 175,700 | 7,200 |
| 2021-08-03 | 7,560 | 7,630 | 7,370 | 7,380 | 145,600 | 7,380 |
| 2021-08-02 | 7,500 | 7,690 | 7,500 | 7,540 | 193,500 | 7,540 |
| 2021-07-30 | 7,370 | 7,570 | 7,370 | 7,550 | 183,900 | 7,550 |
| 2021-07-29 | 7,450 | 7,470 | 7,380 | 7,400 | 107,700 | 7,400 |
| 2021-07-28 | 7,610 | 7,660 | 7,460 | 7,480 | 156,900 | 7,480 |
| 2021-07-27 | 7,540 | 7,690 | 7,510 | 7,680 | 187,700 | 7,680 |
| 2021-07-26 | 7,540 | 7,590 | 7,460 | 7,510 | 200,800 | 7,510 |
| 2021-07-21 | 7,450 | 7,530 | 7,390 | 7,420 | 150,900 | 7,420 |
| 2021-07-20 | 7,310 | 7,430 | 7,270 | 7,430 | 150,100 | 7,430 |
| 2021-07-19 | 7,240 | 7,390 | 7,200 | 7,370 | 207,800 | 7,370 |
| 2021-07-16 | 7,120 | 7,260 | 7,070 | 7,260 | 177,000 | 7,260 |
| 2021-07-15 | 7,220 | 7,300 | 7,140 | 7,160 | 128,600 | 7,160 |
| 2021-07-14 | 7,150 | 7,290 | 7,130 | 7,240 | 150,700 | 7,240 |
| 2021-07-13 | 7,210 | 7,260 | 7,150 | 7,160 | 174,600 | 7,160 |
| 2021-07-12 | 7,250 | 7,300 | 7,180 | 7,210 | 158,500 | 7,210 |
| 2021-07-09 | 7,200 | 7,270 | 7,110 | 7,270 | 251,500 | 7,270 |
| 2021-07-08 | 7,350 | 7,380 | 7,260 | 7,300 | 133,300 | 7,300 |
| 2021-07-07 | 7,350 | 7,420 | 7,330 | 7,380 | 120,400 | 7,380 |
| 2021-07-06 | 7,410 | 7,470 | 7,390 | 7,410 | 126,500 | 7,410 |
| 2021-07-05 | 7,380 | 7,490 | 7,300 | 7,410 | 232,500 | 7,410 |
| 2021-07-02 | 7,400 | 7,460 | 7,250 | 7,380 | 838,000 | 7,380 |
| 2021-07-01 | 7,770 | 7,770 | 7,620 | 7,700 | 169,100 | 7,700 |
| 2021-06-30 | 8,080 | 8,130 | 7,760 | 7,780 | 321,900 | 7,780 |
| 2021-06-29 | 7,950 | 8,090 | 7,920 | 8,090 | 220,000 | 8,090 |
| 2021-06-28 | 7,860 | 7,990 | 7,820 | 7,970 | 176,600 | 7,970 |
| 2021-06-25 | 7,840 | 7,880 | 7,740 | 7,860 | 130,900 | 7,860 |
| 2021-06-24 | 7,680 | 7,850 | 7,670 | 7,840 | 160,200 | 7,840 |
| 2021-06-23 | 7,470 | 7,750 | 7,470 | 7,720 | 182,600 | 7,720 |
| 2021-06-22 | 7,450 | 7,550 | 7,440 | 7,500 | 102,800 | 7,500 |
| 2021-06-21 | 7,350 | 7,400 | 7,340 | 7,390 | 67,600 | 7,390 |
| 2021-06-18 | 7,400 | 7,500 | 7,360 | 7,450 | 135,800 | 7,450 |
| 2021-06-17 | 7,530 | 7,550 | 7,430 | 7,430 | 121,100 | 7,430 |
| 2021-06-16 | 7,570 | 7,620 | 7,510 | 7,530 | 108,600 | 7,530 |
| 2021-06-15 | 7,640 | 7,720 | 7,640 | 7,640 | 92,700 | 7,640 |
| 2021-06-14 | 7,650 | 7,680 | 7,570 | 7,640 | 84,700 | 7,640 |
| 2021-06-11 | 7,770 | 7,770 | 7,630 | 7,690 | 158,500 | 7,690 |
| 2021-06-10 | 7,830 | 7,830 | 7,680 | 7,770 | 129,900 | 7,770 |
| 2021-06-09 | 7,600 | 7,880 | 7,520 | 7,840 | 341,700 | 7,840 |
| 2021-06-08 | 7,330 | 7,650 | 7,330 | 7,600 | 240,600 | 7,600 |
| 2021-06-07 | 7,350 | 7,410 | 7,300 | 7,300 | 86,600 | 7,300 |
| 2021-06-04 | 7,300 | 7,390 | 7,280 | 7,290 | 90,200 | 7,290 |
| 2021-06-03 | 7,240 | 7,330 | 7,240 | 7,320 | 120,800 | 7,320 |
| 2021-06-02 | 7,390 | 7,420 | 7,210 | 7,260 | 321,300 | 7,260 |
| 2021-06-01 | 7,530 | 7,530 | 7,440 | 7,480 | 47,900 | 7,480 |
| 2021-05-31 | 7,500 | 7,600 | 7,470 | 7,500 | 90,900 | 7,500 |
| 2021-05-28 | 7,620 | 7,630 | 7,480 | 7,530 | 66,400 | 7,530 |
| 2021-05-27 | 7,640 | 7,680 | 7,550 | 7,560 | 76,600 | 7,560 |
| 2021-05-26 | 7,410 | 7,660 | 7,400 | 7,590 | 158,200 | 7,590 |
| 2021-05-25 | 7,410 | 7,540 | 7,350 | 7,430 | 143,300 | 7,430 |
| 2021-05-24 | 7,570 | 7,570 | 7,410 | 7,440 | 284,800 | 7,440 |
| 2021-05-21 | 7,770 | 7,770 | 7,680 | 7,680 | 131,800 | 7,680 |
| 2021-05-20 | 7,840 | 7,840 | 7,760 | 7,780 | 104,900 | 7,780 |
| 2021-05-19 | 7,800 | 7,830 | 7,700 | 7,800 | 140,800 | 7,800 |
| 2021-05-18 | 7,690 | 7,890 | 7,650 | 7,850 | 182,500 | 7,850 |
| 2021-05-17 | 7,900 | 7,940 | 7,700 | 7,750 | 142,900 | 7,750 |
| 2021-05-14 | 7,640 | 7,890 | 7,610 | 7,860 | 203,900 | 7,860 |
| 2021-05-13 | 7,790 | 7,790 | 7,560 | 7,700 | 239,800 | 7,700 |
| 2021-05-12 | 7,710 | 7,880 | 7,610 | 7,860 | 361,100 | 7,860 |
| 2021-05-11 | 7,550 | 7,850 | 7,480 | 7,790 | 584,700 | 7,790 |
| 2021-05-10 | 7,540 | 7,660 | 7,460 | 7,530 | 295,000 | 7,530 |
| 2021-05-07 | 7,420 | 7,670 | 7,400 | 7,560 | 535,500 | 7,560 |
| 2021-05-06 | 7,130 | 7,320 | 7,100 | 7,300 | 245,000 | 7,300 |
| 2021-04-30 | 7,100 | 7,140 | 7,030 | 7,140 | 208,600 | 7,140 |
| 2021-04-28 | 7,190 | 7,210 | 7,110 | 7,140 | 197,300 | 7,140 |
| 2021-04-27 | 7,300 | 7,320 | 7,180 | 7,240 | 201,900 | 7,240 |
| 2021-04-26 | 7,350 | 7,390 | 7,250 | 7,330 | 172,100 | 7,330 |
| 2021-04-23 | 7,490 | 7,510 | 7,360 | 7,360 | 178,200 | 7,360 |
| 2021-04-22 | 7,590 | 7,590 | 7,470 | 7,490 | 183,100 | 7,490 |
| 2021-04-21 | 7,610 | 7,610 | 7,520 | 7,550 | 181,300 | 7,550 |
| 2021-04-20 | 7,800 | 7,800 | 7,670 | 7,700 | 176,300 | 7,700 |
| 2021-04-19 | 7,900 | 7,910 | 7,810 | 7,810 | 147,100 | 7,810 |
| 2021-04-16 | 7,950 | 7,980 | 7,910 | 7,940 | 103,700 | 7,940 |
| 2021-04-15 | 8,020 | 8,020 | 7,930 | 7,930 | 149,000 | 7,930 |
| 2021-04-14 | 8,080 | 8,130 | 8,040 | 8,050 | 58,900 | 8,050 |
| 2021-04-13 | 7,990 | 8,120 | 7,990 | 8,060 | 96,900 | 8,060 |
| 2021-04-12 | 8,160 | 8,160 | 8,010 | 8,040 | 97,400 | 8,040 |
| 2021-04-09 | 8,170 | 8,170 | 8,040 | 8,130 | 94,200 | 8,130 |
| 2021-04-08 | 8,050 | 8,160 | 8,010 | 8,160 | 120,200 | 8,160 |
| 2021-04-07 | 7,940 | 8,040 | 7,940 | 8,040 | 69,700 | 8,040 |
| 2021-04-06 | 8,100 | 8,120 | 7,910 | 7,910 | 114,700 | 7,910 |
| 2021-04-05 | 8,210 | 8,220 | 8,060 | 8,070 | 128,300 | 8,070 |
| 2021-04-02 | 8,020 | 8,130 | 7,970 | 8,130 | 277,500 | 8,130 |
| 2021-04-01 | 7,990 | 8,140 | 7,880 | 7,880 | 271,300 | 7,880 |
| 2021-03-31 | 7,710 | 7,990 | 7,680 | 7,930 | 293,000 | 7,930 |
| 2021-03-30 | 7,810 | 7,830 | 7,700 | 7,720 | 186,600 | 7,720 |
| 2021-03-29 | 7,910 | 7,980 | 7,840 | 7,870 | 217,800 | 7,870 |
| 2021-03-26 | 7,920 | 7,920 | 7,860 | 7,860 | 126,600 | 7,860 |
| 2021-03-25 | 7,940 | 7,970 | 7,880 | 7,930 | 103,100 | 7,930 |
| 2021-03-24 | 8,030 | 8,030 | 7,880 | 7,960 | 110,900 | 7,960 |
| 2021-03-23 | 8,100 | 8,150 | 8,040 | 8,080 | 96,900 | 8,080 |
| 2021-03-22 | 8,110 | 8,130 | 8,050 | 8,050 | 68,500 | 8,050 |
| 2021-03-19 | 8,100 | 8,150 | 8,060 | 8,090 | 124,200 | 8,090 |
| 2021-03-18 | 8,070 | 8,170 | 8,060 | 8,110 | 130,700 | 8,110 |
| 2021-03-17 | 7,980 | 8,040 | 7,950 | 8,040 | 142,900 | 8,040 |
| 2021-03-16 | 7,860 | 7,970 | 7,860 | 7,960 | 110,500 | 7,960 |
| 2021-03-15 | 7,880 | 7,890 | 7,790 | 7,850 | 82,400 | 7,850 |
| 2021-03-12 | 7,980 | 7,980 | 7,850 | 7,880 | 87,000 | 7,880 |
| 2021-03-11 | 7,990 | 8,010 | 7,840 | 7,900 | 124,900 | 7,900 |
| 2021-03-10 | 7,920 | 8,020 | 7,870 | 7,910 | 157,400 | 7,910 |
| 2021-03-09 | 7,680 | 7,840 | 7,620 | 7,840 | 160,000 | 7,840 |
| 2021-03-08 | 7,680 | 7,770 | 7,650 | 7,670 | 178,200 | 7,670 |
| 2021-03-05 | 7,690 | 7,690 | 7,540 | 7,620 | 192,900 | 7,620 |
| 2021-03-04 | 7,620 | 7,740 | 7,560 | 7,690 | 188,700 | 7,690 |
| 2021-03-03 | 7,600 | 7,630 | 7,550 | 7,610 | 181,600 | 7,610 |
| 2021-03-02 | 7,860 | 7,860 | 7,540 | 7,650 | 659,900 | 7,650 |
| 2021-03-01 | 8,000 | 8,050 | 7,930 | 7,940 | 213,500 | 7,940 |
| 2021-02-26 | 8,090 | 8,130 | 7,980 | 8,000 | 206,600 | 8,000 |
| 2021-02-25 | 8,130 | 8,190 | 8,110 | 8,140 | 96,800 | 8,140 |
| 2021-02-24 | 8,300 | 8,300 | 8,080 | 8,090 | 150,000 | 8,090 |
| 2021-02-22 | 8,310 | 8,330 | 8,270 | 8,270 | 95,700 | 8,270 |
| 2021-02-19 | 8,340 | 8,350 | 8,250 | 8,250 | 175,100 | 8,250 |
| 2021-02-18 | 8,500 | 8,530 | 8,390 | 8,390 | 186,500 | 8,390 |
| 2021-02-17 | 8,540 | 8,590 | 8,470 | 8,550 | 161,300 | 8,550 |
| 2021-02-16 | 8,500 | 8,550 | 8,450 | 8,460 | 187,400 | 8,460 |
| 2021-02-15 | 8,600 | 8,640 | 8,480 | 8,500 | 188,500 | 8,500 |
| 2021-02-12 | 8,700 | 8,750 | 8,610 | 8,610 | 163,900 | 8,610 |
| 2021-02-10 | 8,550 | 8,810 | 8,530 | 8,760 | 489,700 | 8,760 |
| 2021-02-09 | 8,540 | 8,540 | 8,370 | 8,530 | 467,000 | 8,530 |
| 2021-02-08 | 8,650 | 8,660 | 8,570 | 8,640 | 215,000 | 8,640 |
| 2021-02-05 | 8,440 | 8,590 | 8,440 | 8,550 | 109,500 | 8,550 |
| 2021-02-04 | 8,530 | 8,550 | 8,420 | 8,440 | 234,800 | 8,440 |
| 2021-02-03 | 8,590 | 8,680 | 8,580 | 8,620 | 214,800 | 8,620 |
| 2021-02-02 | 8,780 | 8,790 | 8,550 | 8,650 | 295,700 | 8,650 |
| 2021-02-01 | 8,650 | 8,790 | 8,630 | 8,790 | 365,600 | 8,790 |
| 2021-01-29 | 8,490 | 8,670 | 8,470 | 8,650 | 517,300 | 8,650 |
| 2021-01-28 | 8,370 | 8,490 | 8,310 | 8,490 | 299,600 | 8,490 |
| 2021-01-27 | 8,490 | 8,550 | 8,450 | 8,510 | 230,000 | 8,510 |
| 2021-01-26 | 8,470 | 8,530 | 8,360 | 8,420 | 246,700 | 8,420 |
| 2021-01-25 | 8,310 | 8,470 | 8,280 | 8,460 | 289,100 | 8,460 |
| 2021-01-22 | 8,090 | 8,210 | 8,030 | 8,200 | 212,800 | 8,200 |
| 2021-01-21 | 7,990 | 8,120 | 7,950 | 7,990 | 304,100 | 7,990 |
| 2021-01-20 | 8,010 | 8,060 | 7,810 | 7,930 | 280,500 | 7,930 |
| 2021-01-19 | 8,180 | 8,190 | 8,000 | 8,000 | 312,900 | 8,000 |
| 2021-01-18 | 8,220 | 8,230 | 8,180 | 8,190 | 150,200 | 8,190 |
| 2021-01-15 | 8,370 | 8,380 | 8,280 | 8,280 | 198,600 | 8,280 |
| 2021-01-14 | 8,410 | 8,430 | 8,370 | 8,370 | 236,500 | 8,370 |
| 2021-01-13 | 8,450 | 8,480 | 8,400 | 8,480 | 137,600 | 8,480 |
| 2021-01-12 | 8,460 | 8,460 | 8,360 | 8,460 | 142,500 | 8,460 |
| 2021-01-08 | 8,410 | 8,450 | 8,390 | 8,430 | 147,900 | 8,430 |
| 2021-01-07 | 8,480 | 8,500 | 8,410 | 8,410 | 153,400 | 8,410 |
| 2021-01-06 | 8,540 | 8,550 | 8,400 | 8,400 | 298,400 | 8,400 |
| 2021-01-05 | 8,600 | 8,630 | 8,530 | 8,540 | 378,000 | 8,540 |
| 2021-01-04 | 8,840 | 8,840 | 8,670 | 8,830 | 276,000 | 8,830 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株