7990 グローブライド(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 | 3,200 | 3,210 | 3,150 | 3,160 | 105,700 | 3,160 |
| 2021-12-29 | 3,295 | 3,335 | 3,220 | 3,230 | 103,000 | 3,230 |
| 2021-12-28 | 3,275 | 3,315 | 3,235 | 3,310 | 116,700 | 3,310 |
| 2021-12-27 | 3,320 | 3,340 | 3,230 | 3,265 | 78,300 | 3,265 |
| 2021-12-24 | 3,370 | 3,370 | 3,305 | 3,320 | 65,200 | 3,320 |
| 2021-12-23 | 3,400 | 3,410 | 3,330 | 3,350 | 49,000 | 3,350 |
| 2021-12-22 | 3,325 | 3,385 | 3,290 | 3,370 | 71,000 | 3,370 |
| 2021-12-21 | 3,265 | 3,355 | 3,245 | 3,315 | 125,400 | 3,315 |
| 2021-12-20 | 3,375 | 3,410 | 3,235 | 3,245 | 126,300 | 3,245 |
| 2021-12-17 | 3,405 | 3,425 | 3,335 | 3,345 | 182,300 | 3,345 |
| 2021-12-16 | 3,430 | 3,555 | 3,425 | 3,460 | 228,400 | 3,460 |
| 2021-12-15 | 3,270 | 3,400 | 3,270 | 3,370 | 221,400 | 3,370 |
| 2021-12-14 | 3,245 | 3,330 | 3,215 | 3,235 | 171,100 | 3,235 |
| 2021-12-13 | 3,220 | 3,275 | 3,200 | 3,225 | 115,700 | 3,225 |
| 2021-12-10 | 3,175 | 3,230 | 3,135 | 3,170 | 182,600 | 3,170 |
| 2021-12-09 | 3,190 | 3,305 | 3,180 | 3,185 | 177,600 | 3,185 |
| 2021-12-08 | 3,345 | 3,345 | 3,195 | 3,205 | 176,700 | 3,205 |
| 2021-12-07 | 3,350 | 3,365 | 3,190 | 3,325 | 374,200 | 3,325 |
| 2021-12-06 | 3,440 | 3,445 | 3,350 | 3,350 | 80,900 | 3,350 |
| 2021-12-03 | 3,345 | 3,440 | 3,325 | 3,440 | 93,800 | 3,440 |
| 2021-12-02 | 3,375 | 3,390 | 3,290 | 3,335 | 114,200 | 3,335 |
| 2021-12-01 | 3,440 | 3,470 | 3,330 | 3,390 | 183,900 | 3,390 |
| 2021-11-30 | 3,590 | 3,665 | 3,445 | 3,460 | 768,800 | 3,460 |
| 2021-11-29 | 3,485 | 3,580 | 3,450 | 3,470 | 199,800 | 3,470 |
| 2021-11-26 | 3,525 | 3,605 | 3,465 | 3,530 | 277,700 | 3,530 |
| 2021-11-25 | 3,530 | 3,550 | 3,445 | 3,460 | 116,700 | 3,460 |
| 2021-11-24 | 3,560 | 3,580 | 3,485 | 3,550 | 146,000 | 3,550 |
| 2021-11-22 | 3,580 | 3,630 | 3,550 | 3,560 | 122,600 | 3,560 |
| 2021-11-19 | 3,565 | 3,585 | 3,440 | 3,535 | 221,300 | 3,535 |
| 2021-11-18 | 3,620 | 3,665 | 3,520 | 3,565 | 223,900 | 3,565 |
| 2021-11-17 | 3,625 | 3,715 | 3,600 | 3,655 | 260,700 | 3,655 |
| 2021-11-16 | 3,550 | 3,585 | 3,480 | 3,565 | 142,600 | 3,565 |
| 2021-11-15 | 3,525 | 3,610 | 3,490 | 3,550 | 204,900 | 3,550 |
| 2021-11-12 | 3,490 | 3,565 | 3,420 | 3,455 | 309,800 | 3,455 |
| 2021-11-11 | 3,455 | 3,625 | 3,445 | 3,560 | 282,200 | 3,560 |
| 2021-11-10 | 3,425 | 3,520 | 3,310 | 3,460 | 309,100 | 3,460 |
| 2021-11-09 | 3,475 | 3,540 | 3,380 | 3,450 | 474,200 | 3,450 |
| 2021-11-08 | 3,550 | 3,555 | 3,275 | 3,335 | 1,172,200 | 3,335 |
| 2021-11-05 | 4,340 | 4,370 | 3,670 | 3,670 | 957,600 | 3,670 |
| 2021-11-04 | 4,430 | 4,460 | 4,350 | 4,370 | 249,300 | 4,370 |
| 2021-11-02 | 4,320 | 4,480 | 4,320 | 4,380 | 200,900 | 4,380 |
| 2021-11-01 | 4,225 | 4,360 | 4,215 | 4,305 | 161,200 | 4,305 |
| 2021-10-29 | 4,155 | 4,170 | 4,005 | 4,115 | 171,400 | 4,115 |
| 2021-10-28 | 4,165 | 4,240 | 4,150 | 4,185 | 264,700 | 4,185 |
| 2021-10-27 | 4,390 | 4,390 | 4,170 | 4,210 | 285,000 | 4,210 |
| 2021-10-26 | 4,220 | 4,275 | 4,160 | 4,255 | 78,600 | 4,255 |
| 2021-10-25 | 4,130 | 4,190 | 4,090 | 4,150 | 85,300 | 4,150 |
| 2021-10-22 | 4,085 | 4,215 | 4,085 | 4,135 | 131,400 | 4,135 |
| 2021-10-21 | 4,150 | 4,215 | 4,075 | 4,085 | 120,400 | 4,085 |
| 2021-10-20 | 4,420 | 4,440 | 4,205 | 4,220 | 125,700 | 4,220 |
| 2021-10-19 | 4,300 | 4,410 | 4,240 | 4,355 | 149,400 | 4,355 |
| 2021-10-18 | 4,290 | 4,370 | 4,150 | 4,275 | 204,300 | 4,275 |
| 2021-10-15 | 4,080 | 4,310 | 4,080 | 4,285 | 263,700 | 4,285 |
| 2021-10-14 | 3,890 | 4,045 | 3,890 | 4,010 | 170,600 | 4,010 |
| 2021-10-13 | 3,925 | 3,960 | 3,870 | 3,885 | 145,600 | 3,885 |
| 2021-10-12 | 4,020 | 4,060 | 3,955 | 3,980 | 147,200 | 3,980 |
| 2021-10-11 | 3,870 | 4,035 | 3,830 | 4,020 | 215,100 | 4,020 |
| 2021-10-08 | 3,855 | 3,910 | 3,765 | 3,805 | 146,700 | 3,805 |
| 2021-10-07 | 3,840 | 3,900 | 3,765 | 3,845 | 170,900 | 3,845 |
| 2021-10-06 | 3,835 | 3,955 | 3,755 | 3,775 | 248,900 | 3,775 |
| 2021-10-05 | 3,780 | 3,900 | 3,620 | 3,810 | 423,200 | 3,810 |
| 2021-10-04 | 3,950 | 3,965 | 3,695 | 3,780 | 359,400 | 3,780 |
| 2021-10-01 | 3,955 | 4,115 | 3,920 | 3,965 | 354,200 | 3,965 |
| 2021-09-30 | 4,520 | 4,530 | 3,920 | 3,935 | 611,800 | 3,935 |
| 2021-09-29 | 4,355 | 4,585 | 4,355 | 4,585 | 210,300 | 4,585 |
| 2021-09-28 | 9,140 | 9,200 | 8,670 | 9,030 | 153,100 | 4,515 |
| 2021-09-27 | 9,850 | 9,850 | 9,260 | 9,290 | 118,200 | 4,645 |
| 2021-09-24 | 9,740 | 9,880 | 9,530 | 9,800 | 148,000 | 4,900 |
| 2021-09-22 | 9,600 | 9,820 | 9,390 | 9,400 | 161,900 | 4,700 |
| 2021-09-21 | 9,590 | 9,740 | 9,180 | 9,460 | 298,800 | 4,730 |
| 2021-09-17 | 9,520 | 9,950 | 9,460 | 9,890 | 251,400 | 4,945 |
| 2021-09-16 | 9,390 | 9,760 | 9,150 | 9,430 | 237,700 | 4,715 |
| 2021-09-15 | 8,950 | 9,390 | 8,950 | 9,300 | 156,000 | 4,650 |
| 2021-09-14 | 8,780 | 9,130 | 8,760 | 9,100 | 152,400 | 4,550 |
| 2021-09-13 | 8,610 | 8,810 | 8,450 | 8,690 | 133,700 | 4,345 |
| 2021-09-10 | 8,280 | 8,770 | 8,200 | 8,760 | 152,300 | 4,380 |
| 2021-09-09 | 8,180 | 8,300 | 8,090 | 8,190 | 76,000 | 4,095 |
| 2021-09-08 | 8,310 | 8,430 | 8,090 | 8,240 | 120,400 | 4,120 |
| 2021-09-07 | 8,090 | 8,490 | 8,090 | 8,440 | 186,400 | 4,220 |
| 2021-09-06 | 7,860 | 8,090 | 7,850 | 8,090 | 115,400 | 4,045 |
| 2021-09-03 | 7,810 | 8,060 | 7,760 | 7,760 | 159,800 | 3,880 |
| 2021-09-02 | 7,850 | 7,980 | 7,630 | 7,820 | 135,300 | 3,910 |
| 2021-09-01 | 7,400 | 7,860 | 7,330 | 7,750 | 182,600 | 3,875 |
| 2021-08-31 | 7,260 | 7,480 | 7,230 | 7,400 | 109,500 | 3,700 |
| 2021-08-30 | 7,250 | 7,410 | 7,090 | 7,370 | 205,200 | 3,685 |
| 2021-08-27 | 7,070 | 7,220 | 6,860 | 7,040 | 295,900 | 3,520 |
| 2021-08-26 | 7,380 | 7,380 | 6,930 | 7,100 | 447,200 | 3,550 |
| 2021-08-25 | 8,280 | 8,300 | 7,390 | 7,450 | 429,700 | 3,725 |
| 2021-08-24 | 7,730 | 8,240 | 7,730 | 8,240 | 182,000 | 4,120 |
| 2021-08-23 | 7,590 | 7,760 | 7,540 | 7,670 | 85,400 | 3,835 |
| 2021-08-20 | 7,780 | 7,980 | 7,380 | 7,490 | 192,100 | 3,745 |
| 2021-08-19 | 7,710 | 8,010 | 7,650 | 7,790 | 95,400 | 3,895 |
| 2021-08-18 | 7,900 | 7,990 | 7,450 | 7,790 | 224,500 | 3,895 |
| 2021-08-17 | 8,070 | 8,180 | 7,850 | 7,970 | 170,000 | 3,985 |
| 2021-08-16 | 7,980 | 8,020 | 7,610 | 7,870 | 164,700 | 3,935 |
| 2021-08-13 | 7,710 | 8,060 | 7,540 | 8,010 | 234,800 | 4,005 |
| 2021-08-12 | 7,520 | 7,810 | 7,360 | 7,710 | 264,500 | 3,855 |
| 2021-08-11 | 7,260 | 7,560 | 7,100 | 7,460 | 400,000 | 3,730 |
| 2021-08-10 | 7,160 | 7,410 | 7,000 | 7,410 | 550,700 | 3,705 |
| 2021-08-06 | 5,480 | 6,410 | 5,380 | 6,410 | 518,600 | 3,205 |
| 2021-08-05 | 5,320 | 5,460 | 5,240 | 5,410 | 64,800 | 2,705 |
| 2021-08-04 | 5,450 | 5,550 | 5,410 | 5,420 | 75,000 | 2,710 |
| 2021-08-03 | 5,210 | 5,380 | 5,210 | 5,380 | 38,400 | 2,690 |
| 2021-08-02 | 5,290 | 5,380 | 5,240 | 5,240 | 64,600 | 2,620 |
| 2021-07-30 | 5,360 | 5,360 | 5,180 | 5,290 | 82,000 | 2,645 |
| 2021-07-29 | 5,450 | 5,480 | 5,370 | 5,430 | 66,600 | 2,715 |
| 2021-07-28 | 5,510 | 5,760 | 5,470 | 5,490 | 136,600 | 2,745 |
| 2021-07-27 | 5,560 | 5,630 | 5,420 | 5,430 | 67,100 | 2,715 |
| 2021-07-26 | 5,580 | 5,660 | 5,490 | 5,560 | 38,000 | 2,780 |
| 2021-07-21 | 5,390 | 5,440 | 5,360 | 5,390 | 42,400 | 2,695 |
| 2021-07-20 | 5,320 | 5,420 | 5,270 | 5,370 | 37,100 | 2,685 |
| 2021-07-19 | 5,290 | 5,400 | 5,260 | 5,310 | 36,100 | 2,655 |
| 2021-07-16 | 5,300 | 5,440 | 5,300 | 5,420 | 36,900 | 2,710 |
| 2021-07-15 | 5,430 | 5,460 | 5,340 | 5,390 | 73,500 | 2,695 |
| 2021-07-14 | 5,380 | 5,510 | 5,310 | 5,500 | 86,200 | 2,750 |
| 2021-07-13 | 4,920 | 5,180 | 4,865 | 5,180 | 79,200 | 2,590 |
| 2021-07-12 | 4,965 | 5,000 | 4,880 | 4,900 | 76,200 | 2,450 |
| 2021-07-09 | 4,765 | 4,815 | 4,630 | 4,725 | 87,900 | 2,362.50 |
| 2021-07-08 | 4,860 | 4,920 | 4,805 | 4,835 | 60,700 | 2,417.50 |
| 2021-07-07 | 4,820 | 4,985 | 4,800 | 4,860 | 74,300 | 2,430 |
| 2021-07-06 | 4,925 | 4,995 | 4,835 | 4,875 | 85,200 | 2,437.50 |
| 2021-07-05 | 4,720 | 4,980 | 4,700 | 4,925 | 123,800 | 2,462.50 |
| 2021-07-02 | 4,565 | 4,720 | 4,560 | 4,690 | 71,800 | 2,345 |
| 2021-07-01 | 4,500 | 4,590 | 4,475 | 4,495 | 82,700 | 2,247.50 |
| 2021-06-30 | 4,400 | 4,540 | 4,360 | 4,485 | 145,100 | 2,242.50 |
| 2021-06-29 | 4,230 | 4,365 | 4,215 | 4,355 | 49,500 | 2,177.50 |
| 2021-06-28 | 4,225 | 4,255 | 4,185 | 4,230 | 35,100 | 2,115 |
| 2021-06-25 | 4,220 | 4,225 | 4,185 | 4,185 | 25,500 | 2,092.50 |
| 2021-06-24 | 4,140 | 4,220 | 4,125 | 4,190 | 30,800 | 2,095 |
| 2021-06-23 | 4,105 | 4,190 | 4,105 | 4,140 | 45,400 | 2,070 |
| 2021-06-22 | 4,065 | 4,170 | 4,020 | 4,170 | 52,900 | 2,085 |
| 2021-06-21 | 3,990 | 4,035 | 3,925 | 3,975 | 53,300 | 1,987.50 |
| 2021-06-18 | 4,055 | 4,070 | 4,020 | 4,055 | 45,800 | 2,027.50 |
| 2021-06-17 | 4,120 | 4,180 | 4,080 | 4,080 | 20,300 | 2,040 |
| 2021-06-16 | 4,050 | 4,120 | 4,025 | 4,120 | 24,400 | 2,060 |
| 2021-06-15 | 4,130 | 4,130 | 4,030 | 4,070 | 55,100 | 2,035 |
| 2021-06-14 | 4,245 | 4,245 | 4,105 | 4,160 | 65,800 | 2,080 |
| 2021-06-11 | 4,295 | 4,300 | 4,200 | 4,210 | 38,600 | 2,105 |
| 2021-06-10 | 4,255 | 4,315 | 4,240 | 4,310 | 23,500 | 2,155 |
| 2021-06-09 | 4,325 | 4,360 | 4,230 | 4,255 | 40,400 | 2,127.50 |
| 2021-06-08 | 4,205 | 4,305 | 4,185 | 4,300 | 40,300 | 2,150 |
| 2021-06-07 | 4,325 | 4,330 | 4,115 | 4,135 | 58,100 | 2,067.50 |
| 2021-06-04 | 4,265 | 4,365 | 4,200 | 4,320 | 48,700 | 2,160 |
| 2021-06-03 | 4,170 | 4,285 | 4,155 | 4,225 | 33,900 | 2,112.50 |
| 2021-06-02 | 4,225 | 4,275 | 4,135 | 4,145 | 51,000 | 2,072.50 |
| 2021-06-01 | 4,150 | 4,185 | 4,100 | 4,175 | 34,600 | 2,087.50 |
| 2021-05-31 | 4,140 | 4,245 | 4,125 | 4,140 | 83,300 | 2,070 |
| 2021-05-28 | 4,100 | 4,130 | 4,065 | 4,110 | 54,300 | 2,055 |
| 2021-05-27 | 3,895 | 4,065 | 3,870 | 4,030 | 72,300 | 2,015 |
| 2021-05-26 | 3,900 | 3,925 | 3,865 | 3,900 | 27,300 | 1,950 |
| 2021-05-25 | 3,910 | 3,935 | 3,850 | 3,850 | 38,500 | 1,925 |
| 2021-05-24 | 3,880 | 3,970 | 3,880 | 3,915 | 27,800 | 1,957.50 |
| 2021-05-21 | 3,880 | 3,915 | 3,800 | 3,875 | 55,500 | 1,937.50 |
| 2021-05-20 | 3,790 | 3,915 | 3,780 | 3,865 | 42,900 | 1,932.50 |
| 2021-05-19 | 3,900 | 3,925 | 3,810 | 3,830 | 61,600 | 1,915 |
| 2021-05-18 | 4,035 | 4,035 | 3,930 | 3,940 | 58,700 | 1,970 |
| 2021-05-17 | 4,120 | 4,140 | 3,955 | 3,975 | 57,700 | 1,987.50 |
| 2021-05-14 | 4,060 | 4,230 | 4,050 | 4,105 | 152,500 | 2,052.50 |
| 2021-05-13 | 4,045 | 4,220 | 3,575 | 3,760 | 232,300 | 1,880 |
| 2021-05-12 | 4,240 | 4,290 | 4,080 | 4,115 | 76,900 | 2,057.50 |
| 2021-05-11 | 4,350 | 4,360 | 4,235 | 4,240 | 46,800 | 2,120 |
| 2021-05-10 | 4,460 | 4,490 | 4,395 | 4,420 | 29,200 | 2,210 |
| 2021-05-07 | 4,440 | 4,475 | 4,415 | 4,425 | 21,100 | 2,212.50 |
| 2021-05-06 | 4,350 | 4,470 | 4,330 | 4,470 | 33,600 | 2,235 |
| 2021-04-30 | 4,400 | 4,405 | 4,295 | 4,320 | 37,200 | 2,160 |
| 2021-04-28 | 4,425 | 4,470 | 4,405 | 4,425 | 30,700 | 2,212.50 |
| 2021-04-27 | 4,490 | 4,515 | 4,430 | 4,430 | 37,700 | 2,215 |
| 2021-04-26 | 4,560 | 4,560 | 4,465 | 4,470 | 42,900 | 2,235 |
| 2021-04-23 | 4,495 | 4,555 | 4,465 | 4,530 | 28,600 | 2,265 |
| 2021-04-22 | 4,565 | 4,575 | 4,475 | 4,525 | 30,800 | 2,262.50 |
| 2021-04-21 | 4,550 | 4,610 | 4,425 | 4,430 | 77,700 | 2,215 |
| 2021-04-20 | 4,600 | 4,685 | 4,565 | 4,610 | 34,100 | 2,305 |
| 2021-04-19 | 4,600 | 4,655 | 4,600 | 4,600 | 19,900 | 2,300 |
| 2021-04-16 | 4,605 | 4,650 | 4,590 | 4,590 | 17,700 | 2,295 |
| 2021-04-15 | 4,600 | 4,645 | 4,575 | 4,615 | 22,300 | 2,307.50 |
| 2021-04-14 | 4,685 | 4,705 | 4,605 | 4,650 | 35,600 | 2,325 |
| 2021-04-13 | 4,650 | 4,745 | 4,605 | 4,730 | 40,400 | 2,365 |
| 2021-04-12 | 4,610 | 4,780 | 4,610 | 4,700 | 63,100 | 2,350 |
| 2021-04-09 | 4,580 | 4,590 | 4,510 | 4,570 | 25,800 | 2,285 |
| 2021-04-08 | 4,590 | 4,595 | 4,520 | 4,570 | 24,200 | 2,285 |
| 2021-04-07 | 4,470 | 4,615 | 4,470 | 4,595 | 58,000 | 2,297.50 |
| 2021-04-06 | 4,550 | 4,555 | 4,375 | 4,445 | 33,000 | 2,222.50 |
| 2021-04-05 | 4,410 | 4,515 | 4,410 | 4,510 | 51,300 | 2,255 |
| 2021-04-02 | 4,300 | 4,395 | 4,300 | 4,390 | 57,500 | 2,195 |
| 2021-04-01 | 4,295 | 4,295 | 4,190 | 4,215 | 28,400 | 2,107.50 |
| 2021-03-31 | 4,265 | 4,310 | 4,215 | 4,275 | 24,200 | 2,137.50 |
| 2021-03-30 | 4,215 | 4,350 | 4,185 | 4,305 | 33,500 | 2,152.50 |
| 2021-03-29 | 4,400 | 4,400 | 4,275 | 4,325 | 69,500 | 2,162.50 |
| 2021-03-26 | 4,360 | 4,385 | 4,270 | 4,330 | 48,000 | 2,165 |
| 2021-03-25 | 4,120 | 4,230 | 4,120 | 4,220 | 57,900 | 2,110 |
| 2021-03-24 | 4,335 | 4,335 | 4,085 | 4,090 | 96,200 | 2,045 |
| 2021-03-23 | 4,595 | 4,595 | 4,375 | 4,375 | 65,000 | 2,187.50 |
| 2021-03-22 | 4,675 | 4,685 | 4,600 | 4,620 | 47,000 | 2,310 |
| 2021-03-19 | 4,470 | 4,685 | 4,435 | 4,685 | 103,200 | 2,342.50 |
| 2021-03-18 | 4,590 | 4,590 | 4,435 | 4,470 | 54,600 | 2,235 |
| 2021-03-17 | 4,530 | 4,550 | 4,460 | 4,525 | 41,600 | 2,262.50 |
| 2021-03-16 | 4,530 | 4,590 | 4,490 | 4,575 | 42,300 | 2,287.50 |
| 2021-03-15 | 4,500 | 4,530 | 4,445 | 4,515 | 48,400 | 2,257.50 |
| 2021-03-12 | 4,450 | 4,490 | 4,385 | 4,480 | 66,300 | 2,240 |
| 2021-03-11 | 4,310 | 4,465 | 4,270 | 4,460 | 57,000 | 2,230 |
| 2021-03-10 | 4,305 | 4,415 | 4,285 | 4,345 | 60,200 | 2,172.50 |
| 2021-03-09 | 4,210 | 4,315 | 4,150 | 4,305 | 61,700 | 2,152.50 |
| 2021-03-08 | 4,200 | 4,220 | 4,120 | 4,180 | 65,400 | 2,090 |
| 2021-03-05 | 4,010 | 4,110 | 3,960 | 4,090 | 76,600 | 2,045 |
| 2021-03-04 | 3,925 | 4,025 | 3,925 | 4,020 | 60,100 | 2,010 |
| 2021-03-03 | 4,015 | 4,035 | 3,920 | 3,995 | 68,900 | 1,997.50 |
| 2021-03-02 | 4,230 | 4,235 | 3,990 | 4,045 | 69,900 | 2,022.50 |
| 2021-03-01 | 4,120 | 4,245 | 4,070 | 4,190 | 100,600 | 2,095 |
| 2021-02-26 | 4,040 | 4,140 | 4,000 | 4,090 | 83,500 | 2,045 |
| 2021-02-25 | 4,110 | 4,190 | 4,095 | 4,110 | 66,500 | 2,055 |
| 2021-02-24 | 4,125 | 4,165 | 4,015 | 4,030 | 85,900 | 2,015 |
| 2021-02-22 | 4,090 | 4,110 | 4,025 | 4,060 | 46,600 | 2,030 |
| 2021-02-19 | 3,970 | 4,075 | 3,955 | 4,065 | 47,100 | 2,032.50 |
| 2021-02-18 | 4,075 | 4,155 | 3,985 | 4,040 | 130,900 | 2,020 |
| 2021-02-17 | 4,110 | 4,145 | 4,065 | 4,080 | 76,000 | 2,040 |
| 2021-02-16 | 4,210 | 4,320 | 4,195 | 4,220 | 72,000 | 2,110 |
| 2021-02-15 | 4,080 | 4,245 | 4,055 | 4,235 | 108,700 | 2,117.50 |
| 2021-02-12 | 4,305 | 4,370 | 4,030 | 4,130 | 324,700 | 2,065 |
| 2021-02-10 | 4,330 | 4,690 | 4,300 | 4,445 | 296,900 | 2,222.50 |
| 2021-02-09 | 4,320 | 4,320 | 4,190 | 4,230 | 28,700 | 2,115 |
| 2021-02-08 | 4,230 | 4,330 | 4,195 | 4,275 | 49,700 | 2,137.50 |
| 2021-02-05 | 4,240 | 4,240 | 4,085 | 4,145 | 49,400 | 2,072.50 |
| 2021-02-04 | 4,210 | 4,240 | 4,165 | 4,180 | 21,100 | 2,090 |
| 2021-02-03 | 4,165 | 4,225 | 4,115 | 4,190 | 34,900 | 2,095 |
| 2021-02-02 | 4,100 | 4,180 | 4,085 | 4,150 | 24,000 | 2,075 |
| 2021-02-01 | 4,120 | 4,175 | 4,100 | 4,110 | 27,800 | 2,055 |
| 2021-01-29 | 4,195 | 4,260 | 4,125 | 4,185 | 42,700 | 2,092.50 |
| 2021-01-28 | 4,175 | 4,215 | 4,125 | 4,185 | 104,200 | 2,092.50 |
| 2021-01-27 | 4,330 | 4,335 | 4,170 | 4,220 | 61,800 | 2,110 |
| 2021-01-26 | 4,485 | 4,515 | 4,260 | 4,260 | 103,300 | 2,130 |
| 2021-01-25 | 4,490 | 4,640 | 4,490 | 4,555 | 72,800 | 2,277.50 |
| 2021-01-22 | 4,365 | 4,500 | 4,320 | 4,435 | 77,600 | 2,217.50 |
| 2021-01-21 | 4,450 | 4,500 | 4,310 | 4,365 | 72,600 | 2,182.50 |
| 2021-01-20 | 4,380 | 4,450 | 4,355 | 4,415 | 43,800 | 2,207.50 |
| 2021-01-19 | 4,355 | 4,410 | 4,320 | 4,375 | 38,600 | 2,187.50 |
| 2021-01-18 | 4,340 | 4,405 | 4,310 | 4,370 | 49,700 | 2,185 |
| 2021-01-15 | 4,435 | 4,435 | 4,275 | 4,335 | 32,000 | 2,167.50 |
| 2021-01-14 | 4,375 | 4,540 | 4,370 | 4,415 | 62,000 | 2,207.50 |
| 2021-01-13 | 4,325 | 4,405 | 4,295 | 4,375 | 32,100 | 2,187.50 |
| 2021-01-12 | 4,295 | 4,415 | 4,280 | 4,385 | 60,300 | 2,192.50 |
| 2021-01-08 | 4,300 | 4,335 | 4,200 | 4,240 | 56,400 | 2,120 |
| 2021-01-07 | 4,195 | 4,380 | 4,165 | 4,335 | 62,700 | 2,167.50 |
| 2021-01-06 | 4,110 | 4,215 | 4,110 | 4,150 | 45,500 | 2,075 |
| 2021-01-05 | 4,100 | 4,145 | 4,075 | 4,110 | 24,400 | 2,055 |
| 2021-01-04 | 4,205 | 4,205 | 4,100 | 4,140 | 28,500 | 2,070 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2015-09-28]1株→0.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.16株
