7780 (株)メニコン 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 | 3,385 | 3,435 | 3,360 | 3,400 | 133,300 | 3,400 |
| 2021-12-29 | 3,395 | 3,440 | 3,355 | 3,410 | 167,700 | 3,410 |
| 2021-12-28 | 3,430 | 3,465 | 3,380 | 3,425 | 439,900 | 3,425 |
| 2021-12-27 | 3,455 | 3,455 | 3,365 | 3,370 | 221,500 | 3,370 |
| 2021-12-24 | 3,455 | 3,465 | 3,435 | 3,460 | 113,300 | 3,460 |
| 2021-12-23 | 3,480 | 3,495 | 3,455 | 3,470 | 160,500 | 3,470 |
| 2021-12-22 | 3,495 | 3,505 | 3,430 | 3,435 | 128,500 | 3,435 |
| 2021-12-21 | 3,500 | 3,525 | 3,430 | 3,500 | 461,800 | 3,500 |
| 2021-12-20 | 3,510 | 3,520 | 3,445 | 3,470 | 282,900 | 3,470 |
| 2021-12-17 | 3,620 | 3,630 | 3,520 | 3,540 | 299,300 | 3,540 |
| 2021-12-16 | 3,720 | 3,720 | 3,640 | 3,660 | 209,000 | 3,660 |
| 2021-12-15 | 3,725 | 3,750 | 3,640 | 3,650 | 340,200 | 3,650 |
| 2021-12-14 | 3,820 | 3,835 | 3,770 | 3,780 | 186,000 | 3,780 |
| 2021-12-13 | 3,840 | 3,880 | 3,835 | 3,845 | 96,200 | 3,845 |
| 2021-12-10 | 3,865 | 3,890 | 3,800 | 3,805 | 183,000 | 3,805 |
| 2021-12-09 | 3,865 | 3,930 | 3,855 | 3,875 | 190,800 | 3,875 |
| 2021-12-08 | 3,850 | 3,910 | 3,810 | 3,855 | 244,700 | 3,855 |
| 2021-12-07 | 3,720 | 3,815 | 3,675 | 3,795 | 240,500 | 3,795 |
| 2021-12-06 | 3,740 | 3,770 | 3,630 | 3,675 | 276,700 | 3,675 |
| 2021-12-03 | 3,775 | 3,785 | 3,725 | 3,750 | 249,800 | 3,750 |
| 2021-12-02 | 3,805 | 3,855 | 3,775 | 3,780 | 227,400 | 3,780 |
| 2021-12-01 | 3,755 | 3,860 | 3,720 | 3,840 | 231,900 | 3,840 |
| 2021-11-30 | 3,830 | 3,870 | 3,745 | 3,755 | 266,100 | 3,755 |
| 2021-11-29 | 3,775 | 3,840 | 3,760 | 3,795 | 307,200 | 3,795 |
| 2021-11-26 | 3,865 | 3,885 | 3,800 | 3,825 | 309,700 | 3,825 |
| 2021-11-25 | 3,965 | 3,980 | 3,865 | 3,875 | 356,300 | 3,875 |
| 2021-11-24 | 4,005 | 4,010 | 3,950 | 3,965 | 178,200 | 3,965 |
| 2021-11-22 | 4,000 | 4,065 | 3,970 | 4,030 | 125,200 | 4,030 |
| 2021-11-19 | 4,080 | 4,090 | 3,990 | 4,010 | 219,800 | 4,010 |
| 2021-11-18 | 3,965 | 4,130 | 3,945 | 4,105 | 184,400 | 4,105 |
| 2021-11-17 | 4,085 | 4,115 | 3,955 | 3,965 | 213,900 | 3,965 |
| 2021-11-16 | 3,995 | 4,145 | 3,985 | 4,065 | 261,500 | 4,065 |
| 2021-11-15 | 3,970 | 3,995 | 3,880 | 3,950 | 476,200 | 3,950 |
| 2021-11-12 | 4,245 | 4,310 | 3,880 | 3,980 | 684,700 | 3,980 |
| 2021-11-11 | 4,210 | 4,285 | 4,180 | 4,220 | 161,800 | 4,220 |
| 2021-11-10 | 4,305 | 4,345 | 4,250 | 4,265 | 186,300 | 4,265 |
| 2021-11-09 | 4,365 | 4,395 | 4,300 | 4,305 | 130,900 | 4,305 |
| 2021-11-08 | 4,430 | 4,465 | 4,340 | 4,345 | 135,800 | 4,345 |
| 2021-11-05 | 4,375 | 4,430 | 4,365 | 4,430 | 223,000 | 4,430 |
| 2021-11-04 | 4,400 | 4,410 | 4,335 | 4,350 | 285,500 | 4,350 |
| 2021-11-02 | 4,445 | 4,445 | 4,370 | 4,385 | 269,400 | 4,385 |
| 2021-11-01 | 4,420 | 4,445 | 4,350 | 4,445 | 282,000 | 4,445 |
| 2021-10-29 | 4,190 | 4,300 | 4,125 | 4,280 | 396,300 | 4,280 |
| 2021-10-28 | 4,175 | 4,245 | 4,170 | 4,210 | 717,800 | 4,210 |
| 2021-10-27 | 4,135 | 4,205 | 4,105 | 4,150 | 298,100 | 4,150 |
| 2021-10-26 | 4,135 | 4,155 | 4,100 | 4,150 | 149,100 | 4,150 |
| 2021-10-25 | 4,070 | 4,115 | 4,055 | 4,100 | 124,100 | 4,100 |
| 2021-10-22 | 4,020 | 4,090 | 4,020 | 4,045 | 137,200 | 4,045 |
| 2021-10-21 | 4,095 | 4,120 | 4,050 | 4,060 | 117,100 | 4,060 |
| 2021-10-20 | 4,205 | 4,215 | 4,095 | 4,095 | 175,500 | 4,095 |
| 2021-10-19 | 4,140 | 4,175 | 4,115 | 4,165 | 148,800 | 4,165 |
| 2021-10-18 | 4,180 | 4,275 | 4,060 | 4,125 | 245,900 | 4,125 |
| 2021-10-15 | 4,115 | 4,205 | 4,095 | 4,140 | 242,000 | 4,140 |
| 2021-10-14 | 3,965 | 4,090 | 3,945 | 4,085 | 234,200 | 4,085 |
| 2021-10-13 | 3,935 | 3,980 | 3,905 | 3,915 | 229,300 | 3,915 |
| 2021-10-12 | 4,015 | 4,070 | 3,960 | 3,990 | 275,400 | 3,990 |
| 2021-10-11 | 3,920 | 3,975 | 3,820 | 3,975 | 265,200 | 3,975 |
| 2021-10-08 | 3,945 | 3,990 | 3,895 | 3,920 | 172,200 | 3,920 |
| 2021-10-07 | 3,885 | 3,910 | 3,820 | 3,875 | 247,700 | 3,875 |
| 2021-10-06 | 3,975 | 4,030 | 3,855 | 3,865 | 227,100 | 3,865 |
| 2021-10-05 | 3,980 | 4,005 | 3,885 | 3,950 | 351,000 | 3,950 |
| 2021-10-04 | 4,240 | 4,250 | 4,025 | 4,070 | 319,100 | 4,070 |
| 2021-10-01 | 4,345 | 4,345 | 4,170 | 4,200 | 350,300 | 4,200 |
| 2021-09-30 | 4,405 | 4,430 | 4,340 | 4,350 | 254,500 | 4,350 |
| 2021-09-29 | 4,425 | 4,450 | 4,335 | 4,415 | 268,500 | 4,415 |
| 2021-09-28 | 9,200 | 9,260 | 9,020 | 9,180 | 130,700 | 4,590 |
| 2021-09-27 | 9,140 | 9,400 | 9,130 | 9,260 | 128,600 | 4,630 |
| 2021-09-24 | 8,960 | 9,250 | 8,920 | 9,200 | 161,600 | 4,600 |
| 2021-09-22 | 9,150 | 9,170 | 8,910 | 8,920 | 143,000 | 4,460 |
| 2021-09-21 | 9,290 | 9,360 | 9,040 | 9,100 | 210,800 | 4,550 |
| 2021-09-17 | 9,440 | 9,570 | 9,330 | 9,500 | 496,600 | 4,750 |
| 2021-09-16 | 9,450 | 9,500 | 9,330 | 9,440 | 96,500 | 4,720 |
| 2021-09-15 | 9,600 | 9,660 | 9,410 | 9,440 | 100,400 | 4,720 |
| 2021-09-14 | 9,400 | 9,520 | 9,230 | 9,500 | 210,400 | 4,750 |
| 2021-09-13 | 9,220 | 9,420 | 9,180 | 9,290 | 197,800 | 4,645 |
| 2021-09-10 | 8,880 | 9,230 | 8,850 | 9,220 | 173,000 | 4,610 |
| 2021-09-09 | 8,810 | 8,940 | 8,770 | 8,890 | 135,600 | 4,445 |
| 2021-09-08 | 8,740 | 9,040 | 8,710 | 8,960 | 162,200 | 4,480 |
| 2021-09-07 | 8,810 | 8,820 | 8,700 | 8,740 | 116,100 | 4,370 |
| 2021-09-06 | 8,840 | 8,920 | 8,700 | 8,820 | 141,500 | 4,410 |
| 2021-09-03 | 8,960 | 8,990 | 8,730 | 8,830 | 174,900 | 4,415 |
| 2021-09-02 | 8,950 | 9,090 | 8,920 | 8,960 | 95,800 | 4,480 |
| 2021-09-01 | 8,930 | 9,100 | 8,920 | 9,080 | 90,600 | 4,540 |
| 2021-08-31 | 8,830 | 9,110 | 8,830 | 9,030 | 147,300 | 4,515 |
| 2021-08-30 | 8,900 | 8,910 | 8,670 | 8,870 | 129,300 | 4,435 |
| 2021-08-27 | 8,860 | 8,880 | 8,710 | 8,760 | 128,800 | 4,380 |
| 2021-08-26 | 8,830 | 8,850 | 8,640 | 8,830 | 123,500 | 4,415 |
| 2021-08-25 | 8,900 | 9,020 | 8,800 | 8,870 | 138,400 | 4,435 |
| 2021-08-24 | 8,560 | 8,820 | 8,560 | 8,750 | 106,500 | 4,375 |
| 2021-08-23 | 8,580 | 8,660 | 8,520 | 8,580 | 95,200 | 4,290 |
| 2021-08-20 | 8,410 | 8,520 | 8,370 | 8,430 | 84,300 | 4,215 |
| 2021-08-19 | 8,310 | 8,480 | 8,310 | 8,410 | 75,100 | 4,205 |
| 2021-08-18 | 8,240 | 8,420 | 8,150 | 8,390 | 96,500 | 4,195 |
| 2021-08-17 | 8,190 | 8,360 | 8,160 | 8,210 | 127,000 | 4,105 |
| 2021-08-16 | 8,160 | 8,230 | 8,030 | 8,120 | 119,000 | 4,060 |
| 2021-08-13 | 8,500 | 8,880 | 8,210 | 8,270 | 346,300 | 4,135 |
| 2021-08-12 | 8,340 | 8,500 | 8,120 | 8,400 | 205,500 | 4,200 |
| 2021-08-11 | 8,270 | 8,280 | 8,080 | 8,220 | 73,300 | 4,110 |
| 2021-08-10 | 8,120 | 8,340 | 8,100 | 8,220 | 108,000 | 4,110 |
| 2021-08-06 | 8,070 | 8,070 | 7,920 | 8,060 | 57,600 | 4,030 |
| 2021-08-05 | 8,180 | 8,250 | 8,010 | 8,050 | 114,700 | 4,025 |
| 2021-08-04 | 8,350 | 8,490 | 8,260 | 8,290 | 111,400 | 4,145 |
| 2021-08-03 | 8,250 | 8,360 | 8,220 | 8,280 | 116,000 | 4,140 |
| 2021-08-02 | 8,100 | 8,370 | 8,070 | 8,370 | 140,300 | 4,185 |
| 2021-07-30 | 8,250 | 8,260 | 7,930 | 7,990 | 125,600 | 3,995 |
| 2021-07-29 | 8,100 | 8,250 | 8,070 | 8,250 | 100,000 | 4,125 |
| 2021-07-28 | 7,950 | 8,070 | 7,950 | 8,010 | 73,300 | 4,005 |
| 2021-07-27 | 7,970 | 8,060 | 7,920 | 8,030 | 76,700 | 4,015 |
| 2021-07-26 | 7,960 | 7,960 | 7,840 | 7,900 | 48,900 | 3,950 |
| 2021-07-21 | 7,760 | 7,840 | 7,710 | 7,810 | 66,800 | 3,905 |
| 2021-07-20 | 7,640 | 7,740 | 7,600 | 7,670 | 56,800 | 3,835 |
| 2021-07-19 | 7,610 | 7,640 | 7,520 | 7,590 | 50,500 | 3,795 |
| 2021-07-16 | 7,620 | 7,730 | 7,600 | 7,630 | 57,800 | 3,815 |
| 2021-07-15 | 7,900 | 7,900 | 7,720 | 7,730 | 52,000 | 3,865 |
| 2021-07-14 | 7,770 | 7,920 | 7,710 | 7,800 | 80,800 | 3,900 |
| 2021-07-13 | 7,900 | 7,990 | 7,760 | 7,800 | 111,900 | 3,900 |
| 2021-07-12 | 7,850 | 7,910 | 7,750 | 7,840 | 57,700 | 3,920 |
| 2021-07-09 | 7,810 | 7,810 | 7,670 | 7,770 | 73,100 | 3,885 |
| 2021-07-08 | 7,740 | 7,860 | 7,740 | 7,810 | 61,800 | 3,905 |
| 2021-07-07 | 7,670 | 7,800 | 7,660 | 7,760 | 47,900 | 3,880 |
| 2021-07-06 | 7,720 | 7,750 | 7,670 | 7,720 | 24,800 | 3,860 |
| 2021-07-05 | 7,820 | 7,820 | 7,650 | 7,710 | 83,100 | 3,855 |
| 2021-07-02 | 7,800 | 7,900 | 7,770 | 7,790 | 70,000 | 3,895 |
| 2021-07-01 | 7,800 | 7,880 | 7,660 | 7,670 | 137,300 | 3,835 |
| 2021-06-30 | 8,010 | 8,040 | 7,780 | 7,800 | 120,300 | 3,900 |
| 2021-06-29 | 7,850 | 8,020 | 7,830 | 7,990 | 168,600 | 3,995 |
| 2021-06-28 | 7,830 | 7,850 | 7,760 | 7,820 | 98,100 | 3,910 |
| 2021-06-25 | 7,780 | 7,820 | 7,730 | 7,790 | 69,600 | 3,895 |
| 2021-06-24 | 7,630 | 7,730 | 7,620 | 7,710 | 46,400 | 3,855 |
| 2021-06-23 | 7,600 | 7,740 | 7,600 | 7,670 | 62,100 | 3,835 |
| 2021-06-22 | 7,360 | 7,640 | 7,330 | 7,620 | 92,300 | 3,810 |
| 2021-06-21 | 7,300 | 7,370 | 7,230 | 7,280 | 73,200 | 3,640 |
| 2021-06-18 | 7,510 | 7,600 | 7,360 | 7,360 | 123,700 | 3,680 |
| 2021-06-17 | 7,300 | 7,470 | 7,270 | 7,460 | 86,600 | 3,730 |
| 2021-06-16 | 7,160 | 7,340 | 7,160 | 7,300 | 80,100 | 3,650 |
| 2021-06-15 | 7,100 | 7,170 | 7,060 | 7,150 | 51,800 | 3,575 |
| 2021-06-14 | 7,140 | 7,170 | 7,070 | 7,100 | 23,600 | 3,550 |
| 2021-06-11 | 7,220 | 7,250 | 7,090 | 7,140 | 68,100 | 3,570 |
| 2021-06-10 | 7,130 | 7,220 | 7,060 | 7,190 | 64,700 | 3,595 |
| 2021-06-09 | 7,100 | 7,130 | 7,000 | 7,020 | 46,200 | 3,510 |
| 2021-06-08 | 7,160 | 7,230 | 7,020 | 7,050 | 63,900 | 3,525 |
| 2021-06-07 | 7,100 | 7,160 | 7,050 | 7,080 | 37,000 | 3,540 |
| 2021-06-04 | 7,180 | 7,300 | 7,070 | 7,100 | 138,000 | 3,550 |
| 2021-06-03 | 6,970 | 7,200 | 6,960 | 7,190 | 143,600 | 3,595 |
| 2021-06-02 | 6,960 | 6,960 | 6,760 | 6,890 | 76,700 | 3,445 |
| 2021-06-01 | 6,890 | 6,910 | 6,800 | 6,820 | 44,500 | 3,410 |
| 2021-05-31 | 7,030 | 7,050 | 6,800 | 6,840 | 60,700 | 3,420 |
| 2021-05-28 | 7,110 | 7,140 | 6,910 | 6,950 | 92,900 | 3,475 |
| 2021-05-27 | 7,180 | 7,250 | 6,910 | 6,920 | 142,000 | 3,460 |
| 2021-05-26 | 7,310 | 7,380 | 7,200 | 7,220 | 70,500 | 3,610 |
| 2021-05-25 | 7,330 | 7,420 | 7,270 | 7,280 | 88,300 | 3,640 |
| 2021-05-24 | 7,170 | 7,430 | 7,120 | 7,400 | 150,700 | 3,700 |
| 2021-05-21 | 7,000 | 7,250 | 7,000 | 7,220 | 109,800 | 3,610 |
| 2021-05-20 | 6,860 | 7,080 | 6,860 | 7,050 | 98,700 | 3,525 |
| 2021-05-19 | 6,800 | 7,020 | 6,790 | 6,950 | 117,700 | 3,475 |
| 2021-05-18 | 6,710 | 6,860 | 6,710 | 6,850 | 98,600 | 3,425 |
| 2021-05-17 | 6,740 | 6,830 | 6,670 | 6,710 | 139,500 | 3,355 |
| 2021-05-14 | 6,680 | 6,800 | 6,530 | 6,740 | 127,900 | 3,370 |
| 2021-05-13 | 6,550 | 6,780 | 6,310 | 6,630 | 219,100 | 3,315 |
| 2021-05-12 | 6,820 | 6,890 | 6,680 | 6,720 | 77,300 | 3,360 |
| 2021-05-11 | 6,930 | 6,930 | 6,750 | 6,800 | 94,400 | 3,400 |
| 2021-05-10 | 6,780 | 6,870 | 6,710 | 6,850 | 48,000 | 3,425 |
| 2021-05-07 | 6,680 | 6,860 | 6,680 | 6,790 | 98,600 | 3,395 |
| 2021-05-06 | 6,640 | 6,790 | 6,610 | 6,710 | 88,700 | 3,355 |
| 2021-04-30 | 6,580 | 6,710 | 6,540 | 6,660 | 80,800 | 3,330 |
| 2021-04-28 | 6,640 | 6,810 | 6,640 | 6,710 | 88,800 | 3,355 |
| 2021-04-27 | 6,660 | 6,730 | 6,620 | 6,700 | 84,600 | 3,350 |
| 2021-04-26 | 6,830 | 6,900 | 6,680 | 6,720 | 134,500 | 3,360 |
| 2021-04-23 | 6,850 | 7,010 | 6,850 | 6,930 | 104,500 | 3,465 |
| 2021-04-22 | 6,880 | 6,950 | 6,800 | 6,850 | 66,800 | 3,425 |
| 2021-04-21 | 6,920 | 6,930 | 6,740 | 6,790 | 72,100 | 3,395 |
| 2021-04-20 | 7,050 | 7,150 | 6,950 | 7,050 | 103,100 | 3,525 |
| 2021-04-19 | 6,970 | 7,100 | 6,940 | 7,060 | 83,000 | 3,530 |
| 2021-04-16 | 7,110 | 7,140 | 6,900 | 6,980 | 81,300 | 3,490 |
| 2021-04-15 | 6,920 | 6,960 | 6,830 | 6,920 | 84,500 | 3,460 |
| 2021-04-14 | 6,890 | 6,900 | 6,780 | 6,830 | 65,200 | 3,415 |
| 2021-04-13 | 6,920 | 7,020 | 6,830 | 6,910 | 89,000 | 3,455 |
| 2021-04-12 | 7,150 | 7,150 | 6,900 | 6,930 | 115,000 | 3,465 |
| 2021-04-09 | 6,840 | 7,200 | 6,830 | 7,170 | 190,900 | 3,585 |
| 2021-04-08 | 6,750 | 6,880 | 6,690 | 6,760 | 170,500 | 3,380 |
| 2021-04-07 | 6,500 | 6,530 | 6,350 | 6,450 | 109,700 | 3,225 |
| 2021-04-06 | 6,740 | 6,770 | 6,520 | 6,530 | 107,100 | 3,265 |
| 2021-04-05 | 6,770 | 6,770 | 6,620 | 6,710 | 99,600 | 3,355 |
| 2021-04-02 | 6,820 | 6,850 | 6,740 | 6,770 | 72,400 | 3,385 |
| 2021-04-01 | 6,610 | 6,730 | 6,600 | 6,720 | 134,500 | 3,360 |
| 2021-03-31 | 6,350 | 6,570 | 6,300 | 6,530 | 127,800 | 3,265 |
| 2021-03-30 | 6,540 | 6,550 | 6,420 | 6,430 | 105,600 | 3,215 |
| 2021-03-29 | 6,470 | 6,500 | 6,360 | 6,470 | 152,400 | 3,235 |
| 2021-03-26 | 6,260 | 6,400 | 6,210 | 6,390 | 124,300 | 3,195 |
| 2021-03-25 | 6,120 | 6,230 | 6,070 | 6,210 | 91,900 | 3,105 |
| 2021-03-24 | 6,220 | 6,240 | 6,130 | 6,130 | 94,800 | 3,065 |
| 2021-03-23 | 6,430 | 6,450 | 6,290 | 6,290 | 60,100 | 3,145 |
| 2021-03-22 | 6,480 | 6,490 | 6,360 | 6,390 | 97,400 | 3,195 |
| 2021-03-19 | 6,420 | 6,540 | 6,400 | 6,480 | 233,900 | 3,240 |
| 2021-03-18 | 6,330 | 6,430 | 6,230 | 6,410 | 150,700 | 3,205 |
| 2021-03-17 | 6,180 | 6,370 | 6,180 | 6,360 | 181,500 | 3,180 |
| 2021-03-16 | 6,090 | 6,190 | 6,000 | 6,150 | 191,400 | 3,075 |
| 2021-03-15 | 6,120 | 6,160 | 6,070 | 6,110 | 76,300 | 3,055 |
| 2021-03-12 | 6,080 | 6,190 | 6,050 | 6,160 | 109,500 | 3,080 |
| 2021-03-11 | 5,930 | 6,090 | 5,890 | 6,070 | 84,900 | 3,035 |
| 2021-03-10 | 6,030 | 6,110 | 5,990 | 5,990 | 105,900 | 2,995 |
| 2021-03-09 | 6,060 | 6,060 | 5,930 | 5,980 | 150,500 | 2,990 |
| 2021-03-08 | 6,230 | 6,270 | 6,070 | 6,130 | 109,200 | 3,065 |
| 2021-03-05 | 6,150 | 6,200 | 6,000 | 6,130 | 170,400 | 3,065 |
| 2021-03-04 | 6,160 | 6,250 | 6,130 | 6,230 | 155,400 | 3,115 |
| 2021-03-03 | 6,340 | 6,350 | 6,240 | 6,320 | 77,300 | 3,160 |
| 2021-03-02 | 6,480 | 6,480 | 6,270 | 6,310 | 120,400 | 3,155 |
| 2021-03-01 | 6,400 | 6,530 | 6,330 | 6,400 | 116,600 | 3,200 |
| 2021-02-26 | 6,320 | 6,400 | 6,270 | 6,280 | 193,500 | 3,140 |
| 2021-02-25 | 6,570 | 6,590 | 6,300 | 6,480 | 174,500 | 3,240 |
| 2021-02-24 | 6,820 | 6,850 | 6,540 | 6,580 | 131,900 | 3,290 |
| 2021-02-22 | 7,060 | 7,090 | 6,810 | 6,810 | 85,000 | 3,405 |
| 2021-02-19 | 6,850 | 6,940 | 6,820 | 6,880 | 68,200 | 3,440 |
| 2021-02-18 | 7,000 | 7,050 | 6,880 | 6,910 | 132,300 | 3,455 |
| 2021-02-17 | 7,450 | 7,450 | 7,090 | 7,110 | 117,500 | 3,555 |
| 2021-02-16 | 7,540 | 7,660 | 7,500 | 7,600 | 227,800 | 3,800 |
| 2021-02-15 | 7,070 | 7,630 | 7,060 | 7,610 | 240,700 | 3,805 |
| 2021-02-12 | 6,860 | 7,140 | 6,770 | 7,050 | 147,200 | 3,525 |
| 2021-02-10 | 6,880 | 7,030 | 6,860 | 6,880 | 126,400 | 3,440 |
| 2021-02-09 | 6,680 | 6,800 | 6,610 | 6,800 | 88,400 | 3,400 |
| 2021-02-08 | 6,610 | 6,750 | 6,600 | 6,680 | 110,900 | 3,340 |
| 2021-02-05 | 6,490 | 6,610 | 6,410 | 6,580 | 137,000 | 3,290 |
| 2021-02-04 | 6,380 | 6,410 | 6,250 | 6,340 | 116,600 | 3,170 |
| 2021-02-03 | 6,400 | 6,540 | 6,350 | 6,470 | 174,100 | 3,235 |
| 2021-02-02 | 6,400 | 6,550 | 6,290 | 6,360 | 167,300 | 3,180 |
| 2021-02-01 | 6,290 | 6,340 | 6,260 | 6,300 | 142,600 | 3,150 |
| 2021-01-29 | 6,360 | 6,400 | 6,270 | 6,300 | 161,600 | 3,150 |
| 2021-01-28 | 6,380 | 6,430 | 6,290 | 6,340 | 440,900 | 3,170 |
| 2021-01-27 | 6,680 | 6,710 | 6,500 | 6,520 | 98,000 | 3,260 |
| 2021-01-26 | 6,750 | 6,760 | 6,650 | 6,660 | 104,000 | 3,330 |
| 2021-01-25 | 6,780 | 6,880 | 6,750 | 6,830 | 97,800 | 3,415 |
| 2021-01-22 | 6,830 | 6,930 | 6,740 | 6,780 | 168,400 | 3,390 |
| 2021-01-21 | 6,810 | 6,940 | 6,780 | 6,900 | 190,900 | 3,450 |
| 2021-01-20 | 6,710 | 6,900 | 6,660 | 6,750 | 174,800 | 3,375 |
| 2021-01-19 | 6,610 | 6,710 | 6,550 | 6,660 | 120,600 | 3,330 |
| 2021-01-18 | 6,510 | 6,710 | 6,510 | 6,600 | 146,800 | 3,300 |
| 2021-01-15 | 6,540 | 6,580 | 6,440 | 6,520 | 274,400 | 3,260 |
| 2021-01-14 | 6,400 | 6,550 | 6,300 | 6,530 | 479,200 | 3,265 |
| 2021-01-13 | 6,580 | 6,850 | 6,550 | 6,730 | 196,200 | 3,365 |
| 2021-01-12 | 6,570 | 6,650 | 6,500 | 6,580 | 132,300 | 3,290 |
| 2021-01-08 | 6,330 | 6,590 | 6,330 | 6,590 | 173,900 | 3,295 |
| 2021-01-07 | 6,320 | 6,450 | 6,300 | 6,430 | 160,700 | 3,215 |
| 2021-01-06 | 6,280 | 6,360 | 6,180 | 6,180 | 78,000 | 3,090 |
| 2021-01-05 | 6,370 | 6,430 | 6,290 | 6,290 | 81,700 | 3,145 |
| 2021-01-04 | 6,340 | 6,340 | 6,220 | 6,310 | 61,100 | 3,155 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-12-27]1株→2株