7717 (株)ブイ・テクノロジー 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 | 3,565 | 3,595 | 3,525 | 3,595 | 54,800 | 3,595 |
| 2021-12-29 | 3,500 | 3,580 | 3,495 | 3,575 | 85,100 | 3,575 |
| 2021-12-28 | 3,495 | 3,495 | 3,435 | 3,490 | 113,800 | 3,490 |
| 2021-12-27 | 3,525 | 3,525 | 3,430 | 3,435 | 86,900 | 3,435 |
| 2021-12-24 | 3,505 | 3,545 | 3,500 | 3,525 | 80,700 | 3,525 |
| 2021-12-23 | 3,435 | 3,505 | 3,425 | 3,500 | 100,800 | 3,500 |
| 2021-12-22 | 3,430 | 3,450 | 3,395 | 3,410 | 79,800 | 3,410 |
| 2021-12-21 | 3,380 | 3,420 | 3,325 | 3,410 | 104,400 | 3,410 |
| 2021-12-20 | 3,445 | 3,445 | 3,325 | 3,335 | 88,000 | 3,335 |
| 2021-12-17 | 3,420 | 3,475 | 3,420 | 3,450 | 71,500 | 3,450 |
| 2021-12-16 | 3,450 | 3,475 | 3,410 | 3,475 | 73,800 | 3,475 |
| 2021-12-15 | 3,405 | 3,430 | 3,375 | 3,400 | 58,000 | 3,400 |
| 2021-12-14 | 3,440 | 3,455 | 3,385 | 3,400 | 72,000 | 3,400 |
| 2021-12-13 | 3,525 | 3,525 | 3,430 | 3,445 | 52,500 | 3,445 |
| 2021-12-10 | 3,515 | 3,520 | 3,485 | 3,500 | 65,000 | 3,500 |
| 2021-12-09 | 3,550 | 3,570 | 3,515 | 3,515 | 42,900 | 3,515 |
| 2021-12-08 | 3,600 | 3,600 | 3,535 | 3,570 | 71,800 | 3,570 |
| 2021-12-07 | 3,525 | 3,560 | 3,500 | 3,550 | 77,900 | 3,550 |
| 2021-12-06 | 3,415 | 3,480 | 3,390 | 3,460 | 87,500 | 3,460 |
| 2021-12-03 | 3,360 | 3,415 | 3,310 | 3,415 | 126,500 | 3,415 |
| 2021-12-02 | 3,455 | 3,495 | 3,405 | 3,420 | 89,300 | 3,420 |
| 2021-12-01 | 3,450 | 3,495 | 3,350 | 3,465 | 104,200 | 3,465 |
| 2021-11-30 | 3,485 | 3,510 | 3,360 | 3,445 | 522,300 | 3,445 |
| 2021-11-29 | 3,405 | 3,495 | 3,395 | 3,415 | 109,400 | 3,415 |
| 2021-11-26 | 3,540 | 3,540 | 3,440 | 3,480 | 136,600 | 3,480 |
| 2021-11-25 | 3,675 | 3,675 | 3,590 | 3,595 | 91,700 | 3,595 |
| 2021-11-24 | 3,695 | 3,715 | 3,635 | 3,640 | 73,600 | 3,640 |
| 2021-11-22 | 3,705 | 3,715 | 3,670 | 3,710 | 41,100 | 3,710 |
| 2021-11-19 | 3,730 | 3,745 | 3,695 | 3,720 | 46,300 | 3,720 |
| 2021-11-18 | 3,740 | 3,740 | 3,665 | 3,695 | 92,000 | 3,695 |
| 2021-11-17 | 3,825 | 3,825 | 3,730 | 3,745 | 87,600 | 3,745 |
| 2021-11-16 | 3,780 | 3,825 | 3,730 | 3,770 | 100,700 | 3,770 |
| 2021-11-15 | 3,740 | 3,775 | 3,710 | 3,710 | 109,900 | 3,710 |
| 2021-11-12 | 3,705 | 3,780 | 3,685 | 3,720 | 113,700 | 3,720 |
| 2021-11-11 | 3,715 | 3,740 | 3,625 | 3,735 | 137,100 | 3,735 |
| 2021-11-10 | 3,830 | 3,845 | 3,720 | 3,765 | 222,100 | 3,765 |
| 2021-11-09 | 3,880 | 3,965 | 3,830 | 3,840 | 357,800 | 3,840 |
| 2021-11-08 | 4,310 | 4,345 | 4,285 | 4,300 | 71,400 | 4,300 |
| 2021-11-05 | 4,395 | 4,395 | 4,250 | 4,275 | 65,300 | 4,275 |
| 2021-11-04 | 4,355 | 4,415 | 4,335 | 4,380 | 119,300 | 4,380 |
| 2021-11-02 | 4,445 | 4,450 | 4,290 | 4,305 | 66,700 | 4,305 |
| 2021-11-01 | 4,355 | 4,440 | 4,330 | 4,420 | 78,600 | 4,420 |
| 2021-10-29 | 4,285 | 4,340 | 4,240 | 4,285 | 70,800 | 4,285 |
| 2021-10-28 | 4,200 | 4,300 | 4,160 | 4,260 | 146,400 | 4,260 |
| 2021-10-27 | 4,285 | 4,285 | 4,190 | 4,210 | 68,800 | 4,210 |
| 2021-10-26 | 4,305 | 4,325 | 4,280 | 4,290 | 48,500 | 4,290 |
| 2021-10-25 | 4,270 | 4,290 | 4,235 | 4,250 | 48,300 | 4,250 |
| 2021-10-22 | 4,310 | 4,360 | 4,300 | 4,335 | 52,000 | 4,335 |
| 2021-10-21 | 4,465 | 4,465 | 4,355 | 4,355 | 58,100 | 4,355 |
| 2021-10-20 | 4,580 | 4,595 | 4,480 | 4,490 | 37,000 | 4,490 |
| 2021-10-19 | 4,535 | 4,580 | 4,525 | 4,575 | 46,000 | 4,575 |
| 2021-10-18 | 4,560 | 4,585 | 4,510 | 4,570 | 43,000 | 4,570 |
| 2021-10-15 | 4,410 | 4,525 | 4,410 | 4,525 | 66,900 | 4,525 |
| 2021-10-14 | 4,410 | 4,430 | 4,355 | 4,400 | 54,300 | 4,400 |
| 2021-10-13 | 4,430 | 4,435 | 4,375 | 4,415 | 47,800 | 4,415 |
| 2021-10-12 | 4,440 | 4,520 | 4,440 | 4,500 | 66,900 | 4,500 |
| 2021-10-11 | 4,365 | 4,475 | 4,340 | 4,470 | 71,600 | 4,470 |
| 2021-10-08 | 4,335 | 4,380 | 4,310 | 4,320 | 57,400 | 4,320 |
| 2021-10-07 | 4,250 | 4,310 | 4,225 | 4,240 | 67,500 | 4,240 |
| 2021-10-06 | 4,325 | 4,430 | 4,240 | 4,255 | 97,200 | 4,255 |
| 2021-10-05 | 4,245 | 4,285 | 4,135 | 4,260 | 97,100 | 4,260 |
| 2021-10-04 | 4,440 | 4,450 | 4,305 | 4,315 | 79,500 | 4,315 |
| 2021-10-01 | 4,440 | 4,470 | 4,380 | 4,405 | 88,900 | 4,405 |
| 2021-09-30 | 4,535 | 4,535 | 4,460 | 4,490 | 44,200 | 4,490 |
| 2021-09-29 | 4,540 | 4,550 | 4,475 | 4,535 | 79,600 | 4,535 |
| 2021-09-28 | 4,680 | 4,680 | 4,570 | 4,660 | 59,300 | 4,660 |
| 2021-09-27 | 4,755 | 4,755 | 4,640 | 4,665 | 48,600 | 4,665 |
| 2021-09-24 | 4,795 | 4,795 | 4,680 | 4,695 | 51,900 | 4,695 |
| 2021-09-22 | 4,660 | 4,695 | 4,610 | 4,620 | 43,100 | 4,620 |
| 2021-09-21 | 4,605 | 4,725 | 4,550 | 4,695 | 61,700 | 4,695 |
| 2021-09-17 | 4,745 | 4,760 | 4,700 | 4,745 | 64,600 | 4,745 |
| 2021-09-16 | 4,880 | 4,885 | 4,725 | 4,755 | 72,200 | 4,755 |
| 2021-09-15 | 4,895 | 4,915 | 4,825 | 4,870 | 68,900 | 4,870 |
| 2021-09-14 | 4,915 | 4,960 | 4,915 | 4,955 | 74,400 | 4,955 |
| 2021-09-13 | 4,860 | 4,895 | 4,805 | 4,895 | 49,000 | 4,895 |
| 2021-09-10 | 4,760 | 4,865 | 4,760 | 4,865 | 67,200 | 4,865 |
| 2021-09-09 | 4,800 | 4,840 | 4,725 | 4,760 | 78,300 | 4,760 |
| 2021-09-08 | 4,765 | 4,825 | 4,735 | 4,820 | 54,100 | 4,820 |
| 2021-09-07 | 4,870 | 4,890 | 4,775 | 4,810 | 82,400 | 4,810 |
| 2021-09-06 | 4,805 | 4,885 | 4,790 | 4,870 | 70,300 | 4,870 |
| 2021-09-03 | 4,675 | 4,795 | 4,670 | 4,735 | 93,300 | 4,735 |
| 2021-09-02 | 4,680 | 4,690 | 4,610 | 4,650 | 57,600 | 4,650 |
| 2021-09-01 | 4,555 | 4,635 | 4,555 | 4,625 | 58,400 | 4,625 |
| 2021-08-31 | 4,530 | 4,580 | 4,500 | 4,540 | 51,300 | 4,540 |
| 2021-08-30 | 4,515 | 4,565 | 4,505 | 4,545 | 47,400 | 4,545 |
| 2021-08-27 | 4,470 | 4,500 | 4,420 | 4,485 | 33,300 | 4,485 |
| 2021-08-26 | 4,480 | 4,495 | 4,415 | 4,470 | 43,800 | 4,470 |
| 2021-08-25 | 4,525 | 4,535 | 4,420 | 4,450 | 65,600 | 4,450 |
| 2021-08-24 | 4,430 | 4,500 | 4,425 | 4,455 | 74,100 | 4,455 |
| 2021-08-23 | 4,320 | 4,420 | 4,320 | 4,375 | 53,100 | 4,375 |
| 2021-08-20 | 4,380 | 4,425 | 4,240 | 4,265 | 92,000 | 4,265 |
| 2021-08-19 | 4,480 | 4,490 | 4,360 | 4,360 | 92,800 | 4,360 |
| 2021-08-18 | 4,500 | 4,560 | 4,410 | 4,520 | 72,400 | 4,520 |
| 2021-08-17 | 4,665 | 4,700 | 4,525 | 4,530 | 96,200 | 4,530 |
| 2021-08-16 | 4,810 | 4,820 | 4,635 | 4,665 | 96,200 | 4,665 |
| 2021-08-13 | 4,800 | 4,830 | 4,760 | 4,790 | 67,500 | 4,790 |
| 2021-08-12 | 4,865 | 4,940 | 4,815 | 4,820 | 90,100 | 4,820 |
| 2021-08-11 | 4,765 | 4,885 | 4,745 | 4,825 | 209,200 | 4,825 |
| 2021-08-10 | 4,805 | 4,980 | 4,805 | 4,955 | 151,500 | 4,955 |
| 2021-08-06 | 4,710 | 4,805 | 4,705 | 4,785 | 73,300 | 4,785 |
| 2021-08-05 | 4,765 | 4,805 | 4,685 | 4,690 | 89,400 | 4,690 |
| 2021-08-04 | 4,860 | 4,860 | 4,765 | 4,765 | 60,200 | 4,765 |
| 2021-08-03 | 4,925 | 4,970 | 4,860 | 4,865 | 46,500 | 4,865 |
| 2021-08-02 | 4,825 | 4,915 | 4,825 | 4,900 | 46,400 | 4,900 |
| 2021-07-30 | 4,810 | 4,840 | 4,740 | 4,780 | 70,400 | 4,780 |
| 2021-07-29 | 4,800 | 4,865 | 4,795 | 4,850 | 51,900 | 4,850 |
| 2021-07-28 | 4,870 | 4,895 | 4,770 | 4,795 | 95,000 | 4,795 |
| 2021-07-27 | 4,970 | 4,970 | 4,880 | 4,905 | 62,600 | 4,905 |
| 2021-07-26 | 4,995 | 5,010 | 4,910 | 4,930 | 61,600 | 4,930 |
| 2021-07-21 | 5,010 | 5,020 | 4,860 | 4,900 | 94,900 | 4,900 |
| 2021-07-20 | 4,935 | 5,000 | 4,900 | 4,900 | 68,700 | 4,900 |
| 2021-07-19 | 4,990 | 5,020 | 4,955 | 4,985 | 83,700 | 4,985 |
| 2021-07-16 | 5,020 | 5,140 | 5,010 | 5,080 | 51,400 | 5,080 |
| 2021-07-15 | 5,180 | 5,200 | 5,060 | 5,080 | 76,700 | 5,080 |
| 2021-07-14 | 5,250 | 5,320 | 5,200 | 5,240 | 46,400 | 5,240 |
| 2021-07-13 | 5,220 | 5,390 | 5,200 | 5,240 | 122,200 | 5,240 |
| 2021-07-12 | 5,100 | 5,220 | 5,100 | 5,150 | 84,800 | 5,150 |
| 2021-07-09 | 4,960 | 5,090 | 4,920 | 5,080 | 119,400 | 5,080 |
| 2021-07-08 | 5,140 | 5,170 | 5,050 | 5,060 | 93,400 | 5,060 |
| 2021-07-07 | 5,210 | 5,260 | 5,120 | 5,180 | 93,700 | 5,180 |
| 2021-07-06 | 5,320 | 5,330 | 5,250 | 5,250 | 51,700 | 5,250 |
| 2021-07-05 | 5,330 | 5,400 | 5,300 | 5,310 | 48,300 | 5,310 |
| 2021-07-02 | 5,320 | 5,350 | 5,230 | 5,350 | 79,900 | 5,350 |
| 2021-07-01 | 5,330 | 5,370 | 5,280 | 5,320 | 76,200 | 5,320 |
| 2021-06-30 | 5,450 | 5,450 | 5,340 | 5,340 | 67,500 | 5,340 |
| 2021-06-29 | 5,480 | 5,500 | 5,370 | 5,400 | 97,900 | 5,400 |
| 2021-06-28 | 5,570 | 5,630 | 5,480 | 5,530 | 62,800 | 5,530 |
| 2021-06-25 | 5,440 | 5,570 | 5,410 | 5,530 | 90,000 | 5,530 |
| 2021-06-24 | 5,450 | 5,560 | 5,380 | 5,390 | 100,600 | 5,390 |
| 2021-06-23 | 5,550 | 5,550 | 5,430 | 5,450 | 75,100 | 5,450 |
| 2021-06-22 | 5,550 | 5,560 | 5,450 | 5,500 | 75,800 | 5,500 |
| 2021-06-21 | 5,490 | 5,540 | 5,430 | 5,450 | 98,400 | 5,450 |
| 2021-06-18 | 5,820 | 5,830 | 5,570 | 5,590 | 183,600 | 5,590 |
| 2021-06-17 | 5,880 | 5,890 | 5,730 | 5,790 | 132,400 | 5,790 |
| 2021-06-16 | 5,830 | 5,980 | 5,770 | 5,980 | 212,500 | 5,980 |
| 2021-06-15 | 5,640 | 5,900 | 5,620 | 5,870 | 242,800 | 5,870 |
| 2021-06-14 | 5,440 | 5,660 | 5,410 | 5,640 | 125,600 | 5,640 |
| 2021-06-11 | 5,420 | 5,470 | 5,390 | 5,430 | 69,300 | 5,430 |
| 2021-06-10 | 5,430 | 5,490 | 5,380 | 5,430 | 66,700 | 5,430 |
| 2021-06-09 | 5,560 | 5,560 | 5,410 | 5,450 | 80,000 | 5,450 |
| 2021-06-08 | 5,620 | 5,640 | 5,530 | 5,560 | 99,800 | 5,560 |
| 2021-06-07 | 5,780 | 5,780 | 5,670 | 5,680 | 91,000 | 5,680 |
| 2021-06-04 | 5,850 | 5,850 | 5,640 | 5,740 | 297,700 | 5,740 |
| 2021-06-03 | 5,660 | 5,790 | 5,610 | 5,780 | 216,800 | 5,780 |
| 2021-06-02 | 5,520 | 5,650 | 5,440 | 5,610 | 190,400 | 5,610 |
| 2021-06-01 | 5,320 | 5,540 | 5,260 | 5,510 | 190,500 | 5,510 |
| 2021-05-31 | 5,290 | 5,300 | 5,210 | 5,260 | 69,900 | 5,260 |
| 2021-05-28 | 5,220 | 5,240 | 5,160 | 5,220 | 50,400 | 5,220 |
| 2021-05-27 | 5,250 | 5,250 | 5,120 | 5,120 | 68,400 | 5,120 |
| 2021-05-26 | 5,170 | 5,220 | 5,150 | 5,200 | 36,900 | 5,200 |
| 2021-05-25 | 5,270 | 5,270 | 5,170 | 5,200 | 42,700 | 5,200 |
| 2021-05-24 | 5,120 | 5,220 | 5,120 | 5,170 | 51,100 | 5,170 |
| 2021-05-21 | 5,200 | 5,250 | 5,130 | 5,150 | 58,000 | 5,150 |
| 2021-05-20 | 5,070 | 5,180 | 5,070 | 5,130 | 54,300 | 5,130 |
| 2021-05-19 | 5,150 | 5,210 | 5,070 | 5,090 | 133,400 | 5,090 |
| 2021-05-18 | 5,160 | 5,210 | 5,090 | 5,190 | 70,800 | 5,190 |
| 2021-05-17 | 5,290 | 5,300 | 5,030 | 5,100 | 88,000 | 5,100 |
| 2021-05-14 | 5,130 | 5,240 | 5,050 | 5,190 | 89,900 | 5,190 |
| 2021-05-13 | 5,100 | 5,360 | 5,030 | 5,050 | 246,100 | 5,050 |
| 2021-05-12 | 5,250 | 5,410 | 5,210 | 5,250 | 144,800 | 5,250 |
| 2021-05-11 | 5,400 | 5,420 | 5,270 | 5,300 | 106,600 | 5,300 |
| 2021-05-10 | 5,570 | 5,570 | 5,420 | 5,520 | 74,200 | 5,520 |
| 2021-05-07 | 5,450 | 5,590 | 5,400 | 5,520 | 110,800 | 5,520 |
| 2021-05-06 | 5,530 | 5,570 | 5,420 | 5,490 | 79,800 | 5,490 |
| 2021-04-30 | 5,670 | 5,700 | 5,510 | 5,530 | 86,500 | 5,530 |
| 2021-04-28 | 5,670 | 5,680 | 5,630 | 5,680 | 50,300 | 5,680 |
| 2021-04-27 | 5,700 | 5,770 | 5,680 | 5,680 | 51,000 | 5,680 |
| 2021-04-26 | 5,660 | 5,770 | 5,660 | 5,700 | 50,300 | 5,700 |
| 2021-04-23 | 5,700 | 5,770 | 5,630 | 5,630 | 76,600 | 5,630 |
| 2021-04-22 | 5,610 | 5,800 | 5,580 | 5,780 | 118,700 | 5,780 |
| 2021-04-21 | 5,570 | 5,610 | 5,460 | 5,540 | 133,700 | 5,540 |
| 2021-04-20 | 5,790 | 5,800 | 5,700 | 5,700 | 92,600 | 5,700 |
| 2021-04-19 | 5,870 | 5,920 | 5,830 | 5,840 | 78,700 | 5,840 |
| 2021-04-16 | 5,920 | 5,940 | 5,850 | 5,870 | 45,500 | 5,870 |
| 2021-04-15 | 5,910 | 5,930 | 5,830 | 5,910 | 67,700 | 5,910 |
| 2021-04-14 | 5,870 | 5,970 | 5,860 | 5,930 | 59,500 | 5,930 |
| 2021-04-13 | 5,870 | 5,960 | 5,820 | 5,920 | 96,600 | 5,920 |
| 2021-04-12 | 5,920 | 5,920 | 5,810 | 5,830 | 56,800 | 5,830 |
| 2021-04-09 | 6,040 | 6,040 | 5,880 | 5,910 | 120,200 | 5,910 |
| 2021-04-08 | 6,070 | 6,070 | 5,930 | 5,980 | 89,400 | 5,980 |
| 2021-04-07 | 5,960 | 6,090 | 5,910 | 6,040 | 106,800 | 6,040 |
| 2021-04-06 | 6,170 | 6,170 | 5,910 | 5,910 | 158,600 | 5,910 |
| 2021-04-05 | 6,200 | 6,320 | 6,060 | 6,110 | 226,000 | 6,110 |
| 2021-04-02 | 5,950 | 6,180 | 5,920 | 6,170 | 316,200 | 6,170 |
| 2021-04-01 | 5,600 | 5,810 | 5,580 | 5,800 | 191,800 | 5,800 |
| 2021-03-31 | 5,430 | 5,560 | 5,410 | 5,450 | 72,500 | 5,450 |
| 2021-03-30 | 5,430 | 5,510 | 5,410 | 5,470 | 60,200 | 5,470 |
| 2021-03-29 | 5,530 | 5,590 | 5,430 | 5,480 | 105,100 | 5,480 |
| 2021-03-26 | 5,490 | 5,500 | 5,410 | 5,460 | 70,300 | 5,460 |
| 2021-03-25 | 5,340 | 5,520 | 5,340 | 5,420 | 77,100 | 5,420 |
| 2021-03-24 | 5,370 | 5,450 | 5,310 | 5,400 | 145,600 | 5,400 |
| 2021-03-23 | 5,650 | 5,680 | 5,460 | 5,470 | 119,300 | 5,470 |
| 2021-03-22 | 5,660 | 5,700 | 5,580 | 5,610 | 113,600 | 5,610 |
| 2021-03-19 | 5,490 | 5,690 | 5,440 | 5,660 | 151,400 | 5,660 |
| 2021-03-18 | 5,560 | 5,660 | 5,510 | 5,580 | 121,300 | 5,580 |
| 2021-03-17 | 5,460 | 5,530 | 5,440 | 5,460 | 56,700 | 5,460 |
| 2021-03-16 | 5,500 | 5,540 | 5,410 | 5,460 | 99,600 | 5,460 |
| 2021-03-15 | 5,630 | 5,630 | 5,430 | 5,500 | 128,700 | 5,500 |
| 2021-03-12 | 5,440 | 5,560 | 5,400 | 5,530 | 125,900 | 5,530 |
| 2021-03-11 | 5,240 | 5,390 | 5,220 | 5,370 | 123,500 | 5,370 |
| 2021-03-10 | 5,350 | 5,380 | 5,220 | 5,240 | 89,700 | 5,240 |
| 2021-03-09 | 5,200 | 5,290 | 5,140 | 5,250 | 98,000 | 5,250 |
| 2021-03-08 | 5,360 | 5,400 | 5,180 | 5,180 | 74,900 | 5,180 |
| 2021-03-05 | 5,270 | 5,310 | 5,100 | 5,260 | 147,600 | 5,260 |
| 2021-03-04 | 5,400 | 5,450 | 5,250 | 5,370 | 124,400 | 5,370 |
| 2021-03-03 | 5,400 | 5,470 | 5,310 | 5,430 | 111,200 | 5,430 |
| 2021-03-02 | 5,520 | 5,550 | 5,370 | 5,400 | 90,200 | 5,400 |
| 2021-03-01 | 5,460 | 5,550 | 5,410 | 5,510 | 84,200 | 5,510 |
| 2021-02-26 | 5,400 | 5,480 | 5,360 | 5,360 | 115,600 | 5,360 |
| 2021-02-25 | 5,690 | 5,700 | 5,530 | 5,580 | 106,800 | 5,580 |
| 2021-02-24 | 5,850 | 5,850 | 5,550 | 5,590 | 154,500 | 5,590 |
| 2021-02-22 | 5,930 | 6,050 | 5,930 | 5,940 | 86,700 | 5,940 |
| 2021-02-19 | 5,810 | 6,030 | 5,780 | 5,890 | 123,000 | 5,890 |
| 2021-02-18 | 6,250 | 6,250 | 5,930 | 5,930 | 186,000 | 5,930 |
| 2021-02-17 | 6,350 | 6,360 | 6,260 | 6,290 | 90,900 | 6,290 |
| 2021-02-16 | 6,310 | 6,460 | 6,280 | 6,390 | 112,900 | 6,390 |
| 2021-02-15 | 6,210 | 6,310 | 6,150 | 6,280 | 134,300 | 6,280 |
| 2021-02-12 | 6,440 | 6,470 | 6,140 | 6,210 | 279,600 | 6,210 |
| 2021-02-10 | 6,440 | 6,570 | 6,370 | 6,520 | 115,700 | 6,520 |
| 2021-02-09 | 6,440 | 6,570 | 6,400 | 6,500 | 108,800 | 6,500 |
| 2021-02-08 | 6,450 | 6,470 | 6,350 | 6,400 | 84,400 | 6,400 |
| 2021-02-05 | 6,450 | 6,500 | 6,360 | 6,450 | 92,200 | 6,450 |
| 2021-02-04 | 6,380 | 6,440 | 6,300 | 6,440 | 69,800 | 6,440 |
| 2021-02-03 | 6,470 | 6,490 | 6,320 | 6,360 | 74,100 | 6,360 |
| 2021-02-02 | 6,320 | 6,460 | 6,270 | 6,430 | 97,000 | 6,430 |
| 2021-02-01 | 6,170 | 6,360 | 6,130 | 6,330 | 105,300 | 6,330 |
| 2021-01-29 | 6,480 | 6,500 | 6,170 | 6,170 | 146,800 | 6,170 |
| 2021-01-28 | 6,250 | 6,520 | 6,230 | 6,460 | 135,300 | 6,460 |
| 2021-01-27 | 6,580 | 6,630 | 6,440 | 6,500 | 112,000 | 6,500 |
| 2021-01-26 | 6,550 | 6,590 | 6,400 | 6,570 | 134,200 | 6,570 |
| 2021-01-25 | 6,230 | 6,520 | 6,200 | 6,510 | 152,800 | 6,510 |
| 2021-01-22 | 6,280 | 6,300 | 6,180 | 6,190 | 81,300 | 6,190 |
| 2021-01-21 | 6,350 | 6,440 | 6,270 | 6,270 | 124,700 | 6,270 |
| 2021-01-20 | 6,250 | 6,400 | 6,250 | 6,350 | 137,200 | 6,350 |
| 2021-01-19 | 6,300 | 6,370 | 6,200 | 6,230 | 95,200 | 6,230 |
| 2021-01-18 | 6,120 | 6,320 | 6,090 | 6,250 | 103,200 | 6,250 |
| 2021-01-15 | 6,450 | 6,560 | 6,270 | 6,300 | 195,200 | 6,300 |
| 2021-01-14 | 6,660 | 6,750 | 6,370 | 6,410 | 292,800 | 6,410 |
| 2021-01-13 | 6,600 | 6,710 | 6,560 | 6,680 | 213,800 | 6,680 |
| 2021-01-12 | 6,380 | 6,600 | 6,330 | 6,530 | 219,100 | 6,530 |
| 2021-01-08 | 6,190 | 6,390 | 6,190 | 6,390 | 266,600 | 6,390 |
| 2021-01-07 | 6,200 | 6,210 | 6,070 | 6,090 | 159,800 | 6,090 |
| 2021-01-06 | 5,900 | 6,150 | 5,880 | 6,110 | 281,300 | 6,110 |
| 2021-01-05 | 5,710 | 5,910 | 5,650 | 5,910 | 151,700 | 5,910 |
| 2021-01-04 | 5,910 | 5,920 | 5,710 | 5,760 | 132,100 | 5,760 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
