8938 グローム・ホールディングス(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 | 1,103 | 1,223 | 1,103 | 1,202 | 38,800 | 1,202 |
| 2021-12-29 | 1,026 | 1,134 | 1,020 | 1,103 | 26,300 | 1,103 |
| 2021-12-28 | 1,069 | 1,069 | 1,010 | 1,015 | 28,300 | 1,015 |
| 2021-12-27 | 1,077 | 1,085 | 1,038 | 1,050 | 13,500 | 1,050 |
| 2021-12-24 | 1,080 | 1,094 | 1,070 | 1,071 | 5,400 | 1,071 |
| 2021-12-23 | 1,081 | 1,096 | 1,070 | 1,080 | 4,800 | 1,080 |
| 2021-12-22 | 1,056 | 1,102 | 1,056 | 1,081 | 10,200 | 1,081 |
| 2021-12-21 | 1,060 | 1,091 | 1,032 | 1,055 | 16,600 | 1,055 |
| 2021-12-20 | 1,090 | 1,142 | 1,045 | 1,059 | 22,500 | 1,059 |
| 2021-12-17 | 1,150 | 1,164 | 1,088 | 1,090 | 17,400 | 1,090 |
| 2021-12-16 | 1,140 | 1,195 | 1,140 | 1,178 | 24,700 | 1,178 |
| 2021-12-15 | 1,016 | 1,179 | 1,016 | 1,170 | 64,700 | 1,170 |
| 2021-12-14 | 1,000 | 1,060 | 1,000 | 1,025 | 31,400 | 1,025 |
| 2021-12-13 | 1,098 | 1,112 | 1,011 | 1,027 | 33,300 | 1,027 |
| 2021-12-10 | 1,095 | 1,125 | 1,094 | 1,102 | 11,700 | 1,102 |
| 2021-12-09 | 1,113 | 1,150 | 1,113 | 1,125 | 10,300 | 1,125 |
| 2021-12-08 | 1,145 | 1,153 | 1,123 | 1,123 | 33,600 | 1,123 |
| 2021-12-07 | 1,098 | 1,140 | 1,098 | 1,140 | 14,200 | 1,140 |
| 2021-12-06 | 1,052 | 1,083 | 1,052 | 1,078 | 18,800 | 1,078 |
| 2021-12-03 | 1,020 | 1,056 | 1,020 | 1,052 | 7,400 | 1,052 |
| 2021-12-02 | 1,063 | 1,094 | 1,020 | 1,020 | 19,300 | 1,020 |
| 2021-12-01 | 1,050 | 1,089 | 1,048 | 1,082 | 15,700 | 1,082 |
| 2021-11-30 | 1,026 | 1,100 | 1,026 | 1,059 | 26,500 | 1,059 |
| 2021-11-29 | 999 | 1,044 | 983 | 1,026 | 37,600 | 1,026 |
| 2021-11-26 | 1,060 | 1,060 | 991 | 1,007 | 28,000 | 1,007 |
| 2021-11-25 | 1,107 | 1,115 | 1,065 | 1,068 | 8,000 | 1,068 |
| 2021-11-24 | 1,086 | 1,100 | 1,082 | 1,089 | 4,700 | 1,089 |
| 2021-11-22 | 1,064 | 1,099 | 1,064 | 1,096 | 9,800 | 1,096 |
| 2021-11-19 | 1,131 | 1,131 | 1,058 | 1,074 | 25,700 | 1,074 |
| 2021-11-18 | 1,130 | 1,154 | 1,108 | 1,108 | 12,100 | 1,108 |
| 2021-11-17 | 1,167 | 1,177 | 1,109 | 1,147 | 19,100 | 1,147 |
| 2021-11-16 | 1,177 | 1,208 | 1,161 | 1,165 | 13,600 | 1,165 |
| 2021-11-15 | 1,179 | 1,192 | 1,145 | 1,164 | 12,100 | 1,164 |
| 2021-11-12 | 1,120 | 1,170 | 1,117 | 1,152 | 19,800 | 1,152 |
| 2021-11-11 | 1,145 | 1,154 | 1,111 | 1,130 | 9,200 | 1,130 |
| 2021-11-10 | 1,148 | 1,158 | 1,138 | 1,138 | 7,700 | 1,138 |
| 2021-11-09 | 1,197 | 1,208 | 1,133 | 1,160 | 25,000 | 1,160 |
| 2021-11-08 | 1,219 | 1,219 | 1,177 | 1,188 | 16,400 | 1,188 |
| 2021-11-05 | 1,249 | 1,249 | 1,198 | 1,206 | 15,200 | 1,206 |
| 2021-11-04 | 1,209 | 1,262 | 1,205 | 1,249 | 25,700 | 1,249 |
| 2021-11-02 | 1,198 | 1,215 | 1,180 | 1,208 | 24,000 | 1,208 |
| 2021-11-01 | 1,188 | 1,225 | 1,173 | 1,198 | 27,800 | 1,198 |
| 2021-10-29 | 1,166 | 1,295 | 1,166 | 1,195 | 96,900 | 1,195 |
| 2021-10-28 | 1,128 | 1,180 | 1,095 | 1,136 | 38,500 | 1,136 |
| 2021-10-27 | 1,161 | 1,162 | 1,136 | 1,136 | 11,600 | 1,136 |
| 2021-10-26 | 1,157 | 1,168 | 1,150 | 1,160 | 8,600 | 1,160 |
| 2021-10-25 | 1,142 | 1,169 | 1,138 | 1,150 | 7,400 | 1,150 |
| 2021-10-22 | 1,160 | 1,176 | 1,140 | 1,145 | 10,400 | 1,145 |
| 2021-10-21 | 1,161 | 1,174 | 1,154 | 1,161 | 13,000 | 1,161 |
| 2021-10-20 | 1,161 | 1,186 | 1,154 | 1,158 | 14,500 | 1,158 |
| 2021-10-19 | 1,141 | 1,164 | 1,133 | 1,164 | 15,000 | 1,164 |
| 2021-10-18 | 1,164 | 1,201 | 1,130 | 1,142 | 15,000 | 1,142 |
| 2021-10-15 | 1,126 | 1,162 | 1,126 | 1,154 | 11,000 | 1,154 |
| 2021-10-14 | 1,110 | 1,128 | 1,105 | 1,127 | 10,300 | 1,127 |
| 2021-10-13 | 1,119 | 1,119 | 1,092 | 1,110 | 26,600 | 1,110 |
| 2021-10-12 | 1,149 | 1,174 | 1,118 | 1,127 | 20,000 | 1,127 |
| 2021-10-11 | 1,124 | 1,160 | 1,112 | 1,140 | 25,500 | 1,140 |
| 2021-10-08 | 1,101 | 1,160 | 1,101 | 1,132 | 27,500 | 1,132 |
| 2021-10-07 | 1,119 | 1,130 | 1,084 | 1,101 | 48,400 | 1,101 |
| 2021-10-06 | 1,170 | 1,186 | 1,102 | 1,119 | 56,000 | 1,119 |
| 2021-10-05 | 1,162 | 1,185 | 1,108 | 1,161 | 160,800 | 1,161 |
| 2021-10-04 | 1,254 | 1,268 | 1,185 | 1,186 | 85,500 | 1,186 |
| 2021-10-01 | 1,296 | 1,303 | 1,234 | 1,254 | 40,900 | 1,254 |
| 2021-09-30 | 1,300 | 1,321 | 1,280 | 1,300 | 26,900 | 1,300 |
| 2021-09-29 | 1,290 | 1,296 | 1,270 | 1,286 | 18,700 | 1,286 |
| 2021-09-28 | 1,300 | 1,313 | 1,263 | 1,295 | 31,300 | 1,295 |
| 2021-09-27 | 1,330 | 1,342 | 1,290 | 1,299 | 47,400 | 1,299 |
| 2021-09-24 | 1,247 | 1,306 | 1,247 | 1,300 | 54,100 | 1,300 |
| 2021-09-22 | 1,281 | 1,313 | 1,230 | 1,236 | 50,400 | 1,236 |
| 2021-09-21 | 1,233 | 1,300 | 1,233 | 1,281 | 36,100 | 1,281 |
| 2021-09-17 | 1,254 | 1,325 | 1,244 | 1,311 | 73,900 | 1,311 |
| 2021-09-16 | 1,300 | 1,319 | 1,250 | 1,261 | 66,100 | 1,261 |
| 2021-09-15 | 1,354 | 1,360 | 1,290 | 1,290 | 66,500 | 1,290 |
| 2021-09-14 | 1,329 | 1,412 | 1,286 | 1,374 | 105,000 | 1,374 |
| 2021-09-13 | 1,283 | 1,343 | 1,258 | 1,320 | 126,400 | 1,320 |
| 2021-09-10 | 1,369 | 1,380 | 1,329 | 1,343 | 43,900 | 1,343 |
| 2021-09-09 | 1,330 | 1,393 | 1,330 | 1,341 | 48,400 | 1,341 |
| 2021-09-08 | 1,331 | 1,423 | 1,301 | 1,346 | 98,800 | 1,346 |
| 2021-09-07 | 1,310 | 1,340 | 1,300 | 1,319 | 32,500 | 1,319 |
| 2021-09-06 | 1,316 | 1,317 | 1,290 | 1,293 | 18,200 | 1,293 |
| 2021-09-03 | 1,260 | 1,320 | 1,255 | 1,286 | 35,800 | 1,286 |
| 2021-09-02 | 1,281 | 1,287 | 1,260 | 1,263 | 14,000 | 1,263 |
| 2021-09-01 | 1,289 | 1,291 | 1,256 | 1,281 | 32,000 | 1,281 |
| 2021-08-31 | 1,288 | 1,295 | 1,259 | 1,290 | 18,600 | 1,290 |
| 2021-08-30 | 1,262 | 1,295 | 1,253 | 1,282 | 14,800 | 1,282 |
| 2021-08-27 | 1,278 | 1,278 | 1,237 | 1,260 | 31,900 | 1,260 |
| 2021-08-26 | 1,247 | 1,286 | 1,235 | 1,278 | 44,400 | 1,278 |
| 2021-08-25 | 1,289 | 1,289 | 1,220 | 1,226 | 36,500 | 1,226 |
| 2021-08-24 | 1,279 | 1,290 | 1,221 | 1,261 | 41,600 | 1,261 |
| 2021-08-23 | 1,210 | 1,295 | 1,210 | 1,267 | 41,300 | 1,267 |
| 2021-08-20 | 1,273 | 1,284 | 1,208 | 1,209 | 48,900 | 1,209 |
| 2021-08-19 | 1,271 | 1,310 | 1,271 | 1,273 | 39,800 | 1,273 |
| 2021-08-18 | 1,252 | 1,314 | 1,240 | 1,301 | 37,600 | 1,301 |
| 2021-08-17 | 1,281 | 1,281 | 1,244 | 1,267 | 31,500 | 1,267 |
| 2021-08-16 | 1,319 | 1,319 | 1,263 | 1,268 | 33,200 | 1,268 |
| 2021-08-13 | 1,317 | 1,335 | 1,310 | 1,327 | 12,900 | 1,327 |
| 2021-08-12 | 1,389 | 1,389 | 1,300 | 1,317 | 61,200 | 1,317 |
| 2021-08-11 | 1,484 | 1,521 | 1,349 | 1,359 | 235,600 | 1,359 |
| 2021-08-10 | 1,359 | 1,401 | 1,351 | 1,394 | 29,900 | 1,394 |
| 2021-08-06 | 1,400 | 1,417 | 1,352 | 1,367 | 43,400 | 1,367 |
| 2021-08-05 | 1,425 | 1,465 | 1,417 | 1,420 | 47,200 | 1,420 |
| 2021-08-04 | 1,474 | 1,491 | 1,417 | 1,417 | 73,700 | 1,417 |
| 2021-08-03 | 1,499 | 1,520 | 1,478 | 1,489 | 22,500 | 1,489 |
| 2021-08-02 | 1,556 | 1,560 | 1,465 | 1,500 | 89,800 | 1,500 |
| 2021-07-30 | 1,548 | 1,593 | 1,544 | 1,569 | 82,700 | 1,569 |
| 2021-07-29 | 1,628 | 1,665 | 1,615 | 1,652 | 29,000 | 1,652 |
| 2021-07-28 | 1,637 | 1,640 | 1,575 | 1,615 | 78,200 | 1,615 |
| 2021-07-27 | 1,680 | 1,709 | 1,650 | 1,654 | 59,000 | 1,654 |
| 2021-07-26 | 1,649 | 1,678 | 1,622 | 1,670 | 59,300 | 1,670 |
| 2021-07-21 | 1,618 | 1,645 | 1,589 | 1,637 | 55,800 | 1,637 |
| 2021-07-20 | 1,627 | 1,652 | 1,593 | 1,618 | 70,200 | 1,618 |
| 2021-07-19 | 1,589 | 1,628 | 1,577 | 1,628 | 41,900 | 1,628 |
| 2021-07-16 | 1,610 | 1,632 | 1,585 | 1,629 | 76,600 | 1,629 |
| 2021-07-15 | 1,628 | 1,647 | 1,583 | 1,583 | 49,200 | 1,583 |
| 2021-07-14 | 1,593 | 1,644 | 1,575 | 1,634 | 58,400 | 1,634 |
| 2021-07-13 | 1,609 | 1,633 | 1,576 | 1,600 | 67,700 | 1,600 |
| 2021-07-12 | 1,587 | 1,620 | 1,572 | 1,600 | 35,900 | 1,600 |
| 2021-07-09 | 1,523 | 1,578 | 1,523 | 1,565 | 28,400 | 1,565 |
| 2021-07-08 | 1,555 | 1,567 | 1,521 | 1,545 | 33,800 | 1,545 |
| 2021-07-07 | 1,521 | 1,568 | 1,520 | 1,553 | 36,100 | 1,553 |
| 2021-07-06 | 1,567 | 1,580 | 1,520 | 1,547 | 43,300 | 1,547 |
| 2021-07-05 | 1,565 | 1,583 | 1,558 | 1,577 | 23,400 | 1,577 |
| 2021-07-02 | 1,572 | 1,596 | 1,559 | 1,577 | 30,700 | 1,577 |
| 2021-07-01 | 1,587 | 1,598 | 1,558 | 1,560 | 55,100 | 1,560 |
| 2021-06-30 | 1,620 | 1,636 | 1,587 | 1,602 | 65,800 | 1,602 |
| 2021-06-29 | 1,605 | 1,640 | 1,566 | 1,628 | 75,100 | 1,628 |
| 2021-06-28 | 1,580 | 1,613 | 1,563 | 1,604 | 79,500 | 1,604 |
| 2021-06-25 | 1,558 | 1,620 | 1,548 | 1,610 | 115,500 | 1,610 |
| 2021-06-24 | 1,508 | 1,566 | 1,490 | 1,554 | 122,200 | 1,554 |
| 2021-06-23 | 1,508 | 1,540 | 1,472 | 1,513 | 84,600 | 1,513 |
| 2021-06-22 | 1,540 | 1,560 | 1,507 | 1,517 | 99,600 | 1,517 |
| 2021-06-21 | 1,530 | 1,542 | 1,505 | 1,537 | 82,400 | 1,537 |
| 2021-06-18 | 1,570 | 1,608 | 1,549 | 1,556 | 120,800 | 1,556 |
| 2021-06-17 | 1,610 | 1,628 | 1,543 | 1,575 | 174,900 | 1,575 |
| 2021-06-16 | 1,621 | 1,689 | 1,605 | 1,622 | 229,400 | 1,622 |
| 2021-06-15 | 1,731 | 1,760 | 1,633 | 1,649 | 425,000 | 1,649 |
| 2021-06-14 | 2,301 | 2,326 | 1,718 | 1,724 | 1,494,500 | 1,724 |
| 2021-06-11 | 2,211 | 2,341 | 2,180 | 2,218 | 290,800 | 2,218 |
| 2021-06-10 | 2,147 | 2,195 | 2,118 | 2,181 | 72,700 | 2,181 |
| 2021-06-09 | 2,150 | 2,254 | 2,109 | 2,140 | 153,700 | 2,140 |
| 2021-06-08 | 2,190 | 2,299 | 2,157 | 2,219 | 194,200 | 2,219 |
| 2021-06-07 | 2,136 | 2,218 | 2,073 | 2,213 | 134,900 | 2,213 |
| 2021-06-04 | 1,978 | 2,130 | 1,970 | 2,130 | 152,300 | 2,130 |
| 2021-06-03 | 1,855 | 2,021 | 1,824 | 2,000 | 204,100 | 2,000 |
| 2021-06-02 | 1,863 | 1,967 | 1,817 | 1,918 | 335,800 | 1,918 |
| 2021-06-01 | 1,738 | 1,823 | 1,702 | 1,823 | 114,900 | 1,823 |
| 2021-05-31 | 1,600 | 1,698 | 1,589 | 1,698 | 50,800 | 1,698 |
| 2021-05-28 | 1,591 | 1,609 | 1,575 | 1,589 | 10,100 | 1,589 |
| 2021-05-27 | 1,613 | 1,616 | 1,586 | 1,590 | 11,800 | 1,590 |
| 2021-05-26 | 1,580 | 1,620 | 1,561 | 1,603 | 21,500 | 1,603 |
| 2021-05-25 | 1,590 | 1,602 | 1,528 | 1,580 | 10,100 | 1,580 |
| 2021-05-24 | 1,603 | 1,620 | 1,580 | 1,580 | 13,800 | 1,580 |
| 2021-05-21 | 1,616 | 1,630 | 1,586 | 1,620 | 49,400 | 1,620 |
| 2021-05-20 | 1,584 | 1,584 | 1,547 | 1,577 | 21,700 | 1,577 |
| 2021-05-19 | 1,570 | 1,588 | 1,536 | 1,544 | 14,900 | 1,544 |
| 2021-05-18 | 1,600 | 1,605 | 1,530 | 1,590 | 21,600 | 1,590 |
| 2021-05-17 | 1,663 | 1,663 | 1,565 | 1,611 | 55,100 | 1,611 |
| 2021-05-14 | 1,586 | 1,590 | 1,545 | 1,549 | 8,800 | 1,549 |
| 2021-05-13 | 1,507 | 1,580 | 1,495 | 1,555 | 42,200 | 1,555 |
| 2021-05-12 | 1,562 | 1,568 | 1,500 | 1,529 | 20,000 | 1,529 |
| 2021-05-11 | 1,625 | 1,625 | 1,538 | 1,557 | 20,500 | 1,557 |
| 2021-05-10 | 1,589 | 1,632 | 1,554 | 1,625 | 23,100 | 1,625 |
| 2021-05-07 | 1,536 | 1,573 | 1,508 | 1,569 | 23,700 | 1,569 |
| 2021-05-06 | 1,490 | 1,561 | 1,483 | 1,544 | 26,100 | 1,544 |
| 2021-04-30 | 1,426 | 1,465 | 1,423 | 1,430 | 10,100 | 1,430 |
| 2021-04-28 | 1,458 | 1,465 | 1,431 | 1,441 | 3,700 | 1,441 |
| 2021-04-27 | 1,416 | 1,472 | 1,405 | 1,470 | 19,400 | 1,470 |
| 2021-04-26 | 1,439 | 1,439 | 1,411 | 1,416 | 3,200 | 1,416 |
| 2021-04-23 | 1,375 | 1,436 | 1,367 | 1,429 | 18,400 | 1,429 |
| 2021-04-22 | 1,399 | 1,407 | 1,371 | 1,393 | 7,600 | 1,393 |
| 2021-04-21 | 1,412 | 1,416 | 1,367 | 1,382 | 23,000 | 1,382 |
| 2021-04-20 | 1,439 | 1,439 | 1,395 | 1,412 | 10,300 | 1,412 |
| 2021-04-19 | 1,476 | 1,491 | 1,442 | 1,452 | 16,000 | 1,452 |
| 2021-04-16 | 1,432 | 1,510 | 1,420 | 1,492 | 19,100 | 1,492 |
| 2021-04-15 | 1,456 | 1,478 | 1,418 | 1,441 | 28,100 | 1,441 |
| 2021-04-14 | 1,468 | 1,480 | 1,463 | 1,479 | 5,900 | 1,479 |
| 2021-04-13 | 1,459 | 1,487 | 1,454 | 1,476 | 8,100 | 1,476 |
| 2021-04-12 | 1,503 | 1,503 | 1,459 | 1,481 | 16,200 | 1,481 |
| 2021-04-09 | 1,492 | 1,500 | 1,467 | 1,491 | 3,900 | 1,491 |
| 2021-04-08 | 1,499 | 1,499 | 1,468 | 1,491 | 9,400 | 1,491 |
| 2021-04-07 | 1,500 | 1,507 | 1,476 | 1,481 | 5,300 | 1,481 |
| 2021-04-06 | 1,514 | 1,543 | 1,490 | 1,514 | 6,900 | 1,514 |
| 2021-04-05 | 1,480 | 1,518 | 1,451 | 1,514 | 14,900 | 1,514 |
| 2021-04-02 | 1,535 | 1,558 | 1,487 | 1,510 | 18,300 | 1,510 |
| 2021-04-01 | 1,566 | 1,582 | 1,535 | 1,546 | 21,100 | 1,546 |
| 2021-03-31 | 1,528 | 1,615 | 1,528 | 1,597 | 32,700 | 1,597 |
| 2021-03-30 | 1,512 | 1,534 | 1,500 | 1,519 | 7,200 | 1,519 |
| 2021-03-29 | 1,489 | 1,524 | 1,485 | 1,497 | 19,300 | 1,497 |
| 2021-03-26 | 1,480 | 1,504 | 1,470 | 1,489 | 10,200 | 1,489 |
| 2021-03-25 | 1,396 | 1,486 | 1,396 | 1,464 | 16,200 | 1,464 |
| 2021-03-24 | 1,463 | 1,463 | 1,350 | 1,410 | 29,100 | 1,410 |
| 2021-03-23 | 1,485 | 1,509 | 1,441 | 1,463 | 20,800 | 1,463 |
| 2021-03-22 | 1,485 | 1,507 | 1,470 | 1,480 | 12,100 | 1,480 |
| 2021-03-19 | 1,505 | 1,506 | 1,480 | 1,482 | 12,800 | 1,482 |
| 2021-03-18 | 1,483 | 1,510 | 1,477 | 1,508 | 8,600 | 1,508 |
| 2021-03-17 | 1,528 | 1,528 | 1,474 | 1,479 | 15,300 | 1,479 |
| 2021-03-16 | 1,492 | 1,523 | 1,492 | 1,515 | 10,400 | 1,515 |
| 2021-03-15 | 1,527 | 1,531 | 1,489 | 1,500 | 24,200 | 1,500 |
| 2021-03-12 | 1,542 | 1,552 | 1,510 | 1,527 | 8,600 | 1,527 |
| 2021-03-11 | 1,547 | 1,547 | 1,491 | 1,515 | 9,000 | 1,515 |
| 2021-03-10 | 1,495 | 1,534 | 1,466 | 1,511 | 15,200 | 1,511 |
| 2021-03-09 | 1,493 | 1,548 | 1,457 | 1,516 | 41,200 | 1,516 |
| 2021-03-08 | 1,522 | 1,549 | 1,480 | 1,493 | 24,000 | 1,493 |
| 2021-03-05 | 1,560 | 1,560 | 1,470 | 1,523 | 31,500 | 1,523 |
| 2021-03-04 | 1,591 | 1,620 | 1,529 | 1,561 | 45,200 | 1,561 |
| 2021-03-03 | 1,750 | 1,796 | 1,571 | 1,571 | 109,400 | 1,571 |
| 2021-03-02 | 1,809 | 1,887 | 1,689 | 1,749 | 108,900 | 1,749 |
| 2021-03-01 | 1,695 | 1,775 | 1,680 | 1,759 | 46,500 | 1,759 |
| 2021-02-26 | 1,624 | 1,743 | 1,604 | 1,655 | 80,500 | 1,655 |
| 2021-02-25 | 1,570 | 1,632 | 1,569 | 1,597 | 20,900 | 1,597 |
| 2021-02-24 | 1,603 | 1,637 | 1,539 | 1,553 | 35,400 | 1,553 |
| 2021-02-22 | 1,554 | 1,659 | 1,548 | 1,602 | 48,900 | 1,602 |
| 2021-02-19 | 1,566 | 1,580 | 1,507 | 1,547 | 18,400 | 1,547 |
| 2021-02-18 | 1,590 | 1,590 | 1,515 | 1,526 | 22,600 | 1,526 |
| 2021-02-17 | 1,572 | 1,599 | 1,565 | 1,573 | 9,900 | 1,573 |
| 2021-02-16 | 1,528 | 1,614 | 1,520 | 1,572 | 55,500 | 1,572 |
| 2021-02-15 | 1,540 | 1,540 | 1,497 | 1,509 | 21,800 | 1,509 |
| 2021-02-12 | 1,521 | 1,529 | 1,491 | 1,518 | 25,400 | 1,518 |
| 2021-02-10 | 1,539 | 1,539 | 1,504 | 1,521 | 13,700 | 1,521 |
| 2021-02-09 | 1,551 | 1,551 | 1,492 | 1,515 | 38,200 | 1,515 |
| 2021-02-08 | 1,488 | 1,567 | 1,488 | 1,534 | 42,400 | 1,534 |
| 2021-02-05 | 1,455 | 1,533 | 1,455 | 1,500 | 43,800 | 1,500 |
| 2021-02-04 | 1,422 | 1,475 | 1,408 | 1,475 | 42,000 | 1,475 |
| 2021-02-03 | 1,445 | 1,540 | 1,416 | 1,431 | 113,100 | 1,431 |
| 2021-02-02 | 1,428 | 1,455 | 1,379 | 1,407 | 66,300 | 1,407 |
| 2021-02-01 | 1,423 | 1,437 | 1,293 | 1,387 | 238,400 | 1,387 |
| 2021-01-29 | 1,559 | 1,580 | 1,482 | 1,512 | 57,000 | 1,512 |
| 2021-01-28 | 1,555 | 1,585 | 1,522 | 1,544 | 53,200 | 1,544 |
| 2021-01-27 | 1,616 | 1,625 | 1,574 | 1,595 | 27,900 | 1,595 |
| 2021-01-26 | 1,689 | 1,689 | 1,556 | 1,616 | 68,900 | 1,616 |
| 2021-01-25 | 1,671 | 1,680 | 1,624 | 1,649 | 43,000 | 1,649 |
| 2021-01-22 | 1,701 | 1,740 | 1,670 | 1,692 | 68,500 | 1,692 |
| 2021-01-21 | 1,674 | 1,751 | 1,657 | 1,723 | 96,400 | 1,723 |
| 2021-01-20 | 1,700 | 1,700 | 1,614 | 1,650 | 67,400 | 1,650 |
| 2021-01-19 | 1,701 | 1,751 | 1,669 | 1,686 | 41,300 | 1,686 |
| 2021-01-18 | 1,757 | 1,834 | 1,702 | 1,719 | 100,100 | 1,719 |
| 2021-01-15 | 1,800 | 1,850 | 1,720 | 1,822 | 104,700 | 1,822 |
| 2021-01-14 | 1,854 | 1,900 | 1,796 | 1,801 | 55,100 | 1,801 |
| 2021-01-13 | 1,880 | 1,899 | 1,822 | 1,831 | 53,500 | 1,831 |
| 2021-01-12 | 1,989 | 1,991 | 1,880 | 1,881 | 111,000 | 1,881 |
| 2021-01-08 | 2,021 | 2,062 | 1,995 | 2,016 | 87,800 | 2,016 |
| 2021-01-07 | 2,025 | 2,152 | 1,980 | 1,990 | 251,300 | 1,990 |
| 2021-01-06 | 1,890 | 2,000 | 1,890 | 1,995 | 105,300 | 1,995 |
| 2021-01-05 | 1,930 | 1,956 | 1,851 | 1,912 | 71,800 | 1,912 |
| 2021-01-04 | 1,970 | 2,020 | 1,892 | 1,941 | 184,100 | 1,941 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
