9058 トランコム(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 | 8,840 | 8,960 | 8,810 | 8,960 | 7,400 | 8,960 |
| 2021-12-29 | 8,920 | 8,980 | 8,830 | 8,900 | 10,200 | 8,900 |
| 2021-12-28 | 8,860 | 8,920 | 8,790 | 8,910 | 10,800 | 8,910 |
| 2021-12-27 | 8,680 | 8,820 | 8,600 | 8,740 | 4,400 | 8,740 |
| 2021-12-24 | 8,580 | 8,670 | 8,580 | 8,670 | 10,600 | 8,670 |
| 2021-12-23 | 8,660 | 8,700 | 8,570 | 8,600 | 13,600 | 8,600 |
| 2021-12-22 | 8,760 | 8,760 | 8,650 | 8,750 | 6,700 | 8,750 |
| 2021-12-21 | 8,740 | 8,810 | 8,600 | 8,610 | 15,600 | 8,610 |
| 2021-12-20 | 8,780 | 8,780 | 8,550 | 8,590 | 21,900 | 8,590 |
| 2021-12-17 | 9,040 | 9,080 | 8,810 | 8,840 | 19,600 | 8,840 |
| 2021-12-16 | 9,230 | 9,280 | 9,160 | 9,190 | 20,200 | 9,190 |
| 2021-12-15 | 9,020 | 9,170 | 8,950 | 9,170 | 12,700 | 9,170 |
| 2021-12-14 | 9,050 | 9,200 | 8,970 | 9,060 | 12,800 | 9,060 |
| 2021-12-13 | 9,200 | 9,210 | 8,990 | 9,050 | 11,700 | 9,050 |
| 2021-12-10 | 9,180 | 9,240 | 9,110 | 9,200 | 11,200 | 9,200 |
| 2021-12-09 | 9,170 | 9,300 | 9,090 | 9,170 | 25,400 | 9,170 |
| 2021-12-08 | 8,850 | 9,080 | 8,740 | 9,020 | 42,000 | 9,020 |
| 2021-12-07 | 8,490 | 8,730 | 8,460 | 8,700 | 16,900 | 8,700 |
| 2021-12-06 | 8,390 | 8,490 | 8,380 | 8,400 | 12,700 | 8,400 |
| 2021-12-03 | 8,270 | 8,390 | 8,220 | 8,390 | 15,300 | 8,390 |
| 2021-12-02 | 8,240 | 8,400 | 8,240 | 8,240 | 12,600 | 8,240 |
| 2021-12-01 | 8,050 | 8,330 | 8,040 | 8,230 | 13,800 | 8,230 |
| 2021-11-30 | 8,340 | 8,340 | 8,050 | 8,050 | 22,100 | 8,050 |
| 2021-11-29 | 8,150 | 8,350 | 8,150 | 8,190 | 18,600 | 8,190 |
| 2021-11-26 | 8,440 | 8,440 | 8,250 | 8,270 | 12,200 | 8,270 |
| 2021-11-25 | 8,530 | 8,530 | 8,310 | 8,440 | 16,500 | 8,440 |
| 2021-11-24 | 8,460 | 8,650 | 8,450 | 8,590 | 12,700 | 8,590 |
| 2021-11-22 | 8,420 | 8,540 | 8,390 | 8,540 | 5,600 | 8,540 |
| 2021-11-19 | 8,490 | 8,520 | 8,400 | 8,470 | 6,400 | 8,470 |
| 2021-11-18 | 8,500 | 8,610 | 8,490 | 8,530 | 7,600 | 8,530 |
| 2021-11-17 | 8,610 | 8,610 | 8,470 | 8,470 | 6,900 | 8,470 |
| 2021-11-16 | 8,800 | 8,830 | 8,620 | 8,620 | 12,400 | 8,620 |
| 2021-11-15 | 8,800 | 8,850 | 8,690 | 8,710 | 8,300 | 8,710 |
| 2021-11-12 | 8,750 | 8,880 | 8,750 | 8,750 | 17,600 | 8,750 |
| 2021-11-11 | 8,590 | 8,780 | 8,590 | 8,720 | 14,600 | 8,720 |
| 2021-11-10 | 8,540 | 8,610 | 8,460 | 8,540 | 8,700 | 8,540 |
| 2021-11-09 | 8,540 | 8,620 | 8,450 | 8,500 | 11,200 | 8,500 |
| 2021-11-08 | 8,560 | 8,630 | 8,500 | 8,520 | 14,400 | 8,520 |
| 2021-11-05 | 8,450 | 8,580 | 8,380 | 8,530 | 13,900 | 8,530 |
| 2021-11-04 | 8,310 | 8,490 | 8,300 | 8,450 | 21,300 | 8,450 |
| 2021-11-02 | 8,200 | 8,300 | 8,010 | 8,210 | 22,600 | 8,210 |
| 2021-11-01 | 8,030 | 8,240 | 8,000 | 8,240 | 18,800 | 8,240 |
| 2021-10-29 | 8,070 | 8,100 | 7,840 | 7,960 | 33,500 | 7,960 |
| 2021-10-28 | 8,050 | 8,100 | 7,850 | 8,060 | 73,900 | 8,060 |
| 2021-10-27 | 8,160 | 8,170 | 7,940 | 8,000 | 32,100 | 8,000 |
| 2021-10-26 | 8,340 | 8,390 | 8,040 | 8,070 | 61,600 | 8,070 |
| 2021-10-25 | 8,600 | 8,800 | 8,580 | 8,610 | 15,500 | 8,610 |
| 2021-10-22 | 8,610 | 8,640 | 8,550 | 8,580 | 12,100 | 8,580 |
| 2021-10-21 | 8,610 | 8,640 | 8,550 | 8,580 | 12,100 | 8,580 |
| 2021-10-20 | 8,580 | 8,760 | 8,580 | 8,720 | 13,600 | 8,720 |
| 2021-10-19 | 8,590 | 8,590 | 8,470 | 8,550 | 9,400 | 8,550 |
| 2021-10-18 | 8,590 | 8,590 | 8,410 | 8,480 | 16,200 | 8,480 |
| 2021-10-15 | 8,500 | 8,590 | 8,440 | 8,590 | 18,800 | 8,590 |
| 2021-10-14 | 8,530 | 8,620 | 8,310 | 8,410 | 18,800 | 8,410 |
| 2021-10-13 | 8,520 | 8,600 | 8,470 | 8,480 | 20,000 | 8,480 |
| 2021-10-12 | 8,370 | 8,530 | 8,310 | 8,520 | 19,000 | 8,520 |
| 2021-10-11 | 8,280 | 8,410 | 8,280 | 8,380 | 19,200 | 8,380 |
| 2021-10-08 | 8,150 | 8,250 | 8,120 | 8,240 | 23,000 | 8,240 |
| 2021-10-07 | 8,230 | 8,230 | 8,080 | 8,150 | 16,700 | 8,150 |
| 2021-10-06 | 8,310 | 8,450 | 8,160 | 8,210 | 23,200 | 8,210 |
| 2021-10-05 | 8,350 | 8,420 | 8,220 | 8,270 | 33,700 | 8,270 |
| 2021-10-04 | 8,300 | 8,410 | 8,270 | 8,350 | 18,700 | 8,350 |
| 2021-10-01 | 8,110 | 8,260 | 8,060 | 8,100 | 31,800 | 8,100 |
| 2021-09-30 | 8,380 | 8,380 | 8,200 | 8,200 | 11,600 | 8,200 |
| 2021-09-29 | 8,380 | 8,470 | 8,240 | 8,320 | 16,700 | 8,320 |
| 2021-09-28 | 8,700 | 8,700 | 8,450 | 8,590 | 19,300 | 8,590 |
| 2021-09-27 | 8,720 | 8,840 | 8,690 | 8,700 | 9,700 | 8,700 |
| 2021-09-24 | 8,640 | 8,760 | 8,540 | 8,720 | 11,000 | 8,720 |
| 2021-09-22 | 8,630 | 8,630 | 8,440 | 8,490 | 13,200 | 8,490 |
| 2021-09-21 | 8,730 | 8,740 | 8,590 | 8,700 | 10,900 | 8,700 |
| 2021-09-17 | 9,000 | 9,000 | 8,820 | 8,850 | 17,300 | 8,850 |
| 2021-09-16 | 8,880 | 8,990 | 8,800 | 8,990 | 14,000 | 8,990 |
| 2021-09-15 | 8,960 | 9,070 | 8,870 | 8,990 | 10,800 | 8,990 |
| 2021-09-14 | 8,890 | 9,140 | 8,890 | 9,110 | 12,000 | 9,110 |
| 2021-09-13 | 8,770 | 8,930 | 8,770 | 8,890 | 7,100 | 8,890 |
| 2021-09-10 | 8,600 | 8,850 | 8,600 | 8,850 | 9,800 | 8,850 |
| 2021-09-09 | 8,660 | 8,780 | 8,620 | 8,670 | 7,400 | 8,670 |
| 2021-09-08 | 8,810 | 8,810 | 8,700 | 8,810 | 8,600 | 8,810 |
| 2021-09-07 | 8,500 | 8,770 | 8,460 | 8,770 | 16,100 | 8,770 |
| 2021-09-06 | 8,380 | 8,560 | 8,380 | 8,500 | 11,400 | 8,500 |
| 2021-09-03 | 8,500 | 8,500 | 8,320 | 8,430 | 11,900 | 8,430 |
| 2021-09-02 | 8,500 | 8,560 | 8,400 | 8,500 | 8,800 | 8,500 |
| 2021-09-01 | 8,320 | 8,480 | 8,320 | 8,480 | 8,700 | 8,480 |
| 2021-08-31 | 8,230 | 8,440 | 8,230 | 8,360 | 13,100 | 8,360 |
| 2021-08-30 | 8,330 | 8,370 | 8,220 | 8,260 | 14,000 | 8,260 |
| 2021-08-27 | 8,440 | 8,440 | 8,180 | 8,220 | 15,100 | 8,220 |
| 2021-08-26 | 8,620 | 8,710 | 8,430 | 8,440 | 5,700 | 8,440 |
| 2021-08-25 | 8,530 | 8,580 | 8,500 | 8,560 | 4,600 | 8,560 |
| 2021-08-24 | 8,510 | 8,560 | 8,460 | 8,520 | 6,000 | 8,520 |
| 2021-08-23 | 8,270 | 8,620 | 8,270 | 8,540 | 15,500 | 8,540 |
| 2021-08-20 | 8,280 | 8,380 | 8,160 | 8,160 | 13,400 | 8,160 |
| 2021-08-19 | 8,390 | 8,410 | 8,310 | 8,330 | 8,200 | 8,330 |
| 2021-08-18 | 8,500 | 8,540 | 8,380 | 8,380 | 13,100 | 8,380 |
| 2021-08-17 | 8,480 | 8,590 | 8,450 | 8,500 | 12,500 | 8,500 |
| 2021-08-16 | 8,480 | 8,610 | 8,340 | 8,420 | 25,900 | 8,420 |
| 2021-08-13 | 8,460 | 8,520 | 8,410 | 8,430 | 12,800 | 8,430 |
| 2021-08-12 | 8,570 | 8,670 | 8,450 | 8,540 | 11,900 | 8,540 |
| 2021-08-11 | 8,660 | 8,720 | 8,510 | 8,630 | 12,000 | 8,630 |
| 2021-08-10 | 8,510 | 8,740 | 8,500 | 8,590 | 7,000 | 8,590 |
| 2021-08-06 | 8,350 | 8,570 | 8,350 | 8,510 | 8,200 | 8,510 |
| 2021-08-05 | 8,430 | 8,520 | 8,330 | 8,340 | 11,300 | 8,340 |
| 2021-08-04 | 8,480 | 8,550 | 8,430 | 8,480 | 8,500 | 8,480 |
| 2021-08-03 | 8,600 | 8,670 | 8,560 | 8,590 | 5,900 | 8,590 |
| 2021-08-02 | 8,530 | 8,740 | 8,530 | 8,710 | 10,300 | 8,710 |
| 2021-07-30 | 8,770 | 8,770 | 8,490 | 8,530 | 11,200 | 8,530 |
| 2021-07-29 | 8,840 | 9,060 | 8,810 | 8,910 | 16,700 | 8,910 |
| 2021-07-28 | 8,780 | 8,990 | 8,720 | 8,990 | 24,300 | 8,990 |
| 2021-07-27 | 8,880 | 9,100 | 8,680 | 8,780 | 24,000 | 8,780 |
| 2021-07-26 | 8,500 | 8,680 | 8,490 | 8,580 | 9,500 | 8,580 |
| 2021-07-21 | 8,250 | 8,410 | 8,220 | 8,360 | 9,500 | 8,360 |
| 2021-07-20 | 8,250 | 8,380 | 8,100 | 8,270 | 17,200 | 8,270 |
| 2021-07-19 | 8,210 | 8,250 | 8,150 | 8,170 | 7,600 | 8,170 |
| 2021-07-16 | 8,390 | 8,450 | 8,340 | 8,360 | 5,900 | 8,360 |
| 2021-07-15 | 8,580 | 8,610 | 8,370 | 8,430 | 10,100 | 8,430 |
| 2021-07-14 | 8,530 | 8,640 | 8,500 | 8,510 | 10,300 | 8,510 |
| 2021-07-13 | 8,350 | 8,650 | 8,340 | 8,530 | 13,300 | 8,530 |
| 2021-07-12 | 8,160 | 8,540 | 8,160 | 8,500 | 13,200 | 8,500 |
| 2021-07-09 | 8,100 | 8,140 | 8,010 | 8,090 | 20,500 | 8,090 |
| 2021-07-08 | 8,480 | 8,490 | 8,220 | 8,230 | 23,300 | 8,230 |
| 2021-07-07 | 8,380 | 8,590 | 8,300 | 8,530 | 19,400 | 8,530 |
| 2021-07-06 | 8,310 | 8,490 | 8,310 | 8,380 | 10,400 | 8,380 |
| 2021-07-05 | 8,200 | 8,350 | 8,200 | 8,290 | 14,500 | 8,290 |
| 2021-07-02 | 8,300 | 8,300 | 8,150 | 8,200 | 15,000 | 8,200 |
| 2021-07-01 | 7,900 | 8,260 | 7,880 | 8,260 | 21,500 | 8,260 |
| 2021-06-30 | 7,890 | 8,000 | 7,880 | 7,970 | 11,900 | 7,970 |
| 2021-06-29 | 7,960 | 7,960 | 7,830 | 7,910 | 11,300 | 7,910 |
| 2021-06-28 | 7,980 | 7,980 | 7,870 | 7,950 | 11,000 | 7,950 |
| 2021-06-25 | 8,030 | 8,040 | 7,920 | 7,980 | 11,000 | 7,980 |
| 2021-06-24 | 8,060 | 8,080 | 8,000 | 8,010 | 5,300 | 8,010 |
| 2021-06-23 | 8,040 | 8,220 | 8,040 | 8,110 | 5,300 | 8,110 |
| 2021-06-22 | 8,050 | 8,190 | 7,930 | 8,190 | 8,400 | 8,190 |
| 2021-06-21 | 7,940 | 8,050 | 7,890 | 7,900 | 11,400 | 7,900 |
| 2021-06-18 | 8,190 | 8,230 | 8,080 | 8,120 | 9,500 | 8,120 |
| 2021-06-17 | 8,200 | 8,230 | 8,190 | 8,190 | 1,400 | 8,190 |
| 2021-06-16 | 8,330 | 8,330 | 8,160 | 8,200 | 5,100 | 8,200 |
| 2021-06-15 | 8,390 | 8,390 | 8,260 | 8,280 | 3,700 | 8,280 |
| 2021-06-14 | 8,330 | 8,350 | 8,300 | 8,300 | 2,900 | 8,300 |
| 2021-06-11 | 8,300 | 8,330 | 8,220 | 8,290 | 10,400 | 8,290 |
| 2021-06-10 | 8,210 | 8,270 | 8,180 | 8,260 | 3,500 | 8,260 |
| 2021-06-09 | 8,280 | 8,290 | 8,200 | 8,200 | 3,300 | 8,200 |
| 2021-06-08 | 8,210 | 8,300 | 8,210 | 8,280 | 4,100 | 8,280 |
| 2021-06-07 | 8,250 | 8,270 | 8,200 | 8,210 | 6,000 | 8,210 |
| 2021-06-04 | 8,340 | 8,340 | 8,200 | 8,200 | 3,600 | 8,200 |
| 2021-06-03 | 8,060 | 8,300 | 8,060 | 8,300 | 10,900 | 8,300 |
| 2021-06-02 | 8,160 | 8,200 | 7,930 | 8,040 | 21,900 | 8,040 |
| 2021-06-01 | 8,390 | 8,420 | 8,030 | 8,120 | 29,500 | 8,120 |
| 2021-05-31 | 8,580 | 8,580 | 8,370 | 8,410 | 9,000 | 8,410 |
| 2021-05-28 | 8,420 | 8,630 | 8,370 | 8,580 | 14,600 | 8,580 |
| 2021-05-27 | 8,450 | 8,460 | 8,190 | 8,190 | 14,000 | 8,190 |
| 2021-05-26 | 8,550 | 8,690 | 8,460 | 8,490 | 4,900 | 8,490 |
| 2021-05-25 | 8,800 | 8,800 | 8,550 | 8,550 | 11,000 | 8,550 |
| 2021-05-24 | 8,800 | 8,820 | 8,710 | 8,800 | 4,500 | 8,800 |
| 2021-05-21 | 8,730 | 8,740 | 8,690 | 8,740 | 5,200 | 8,740 |
| 2021-05-20 | 8,890 | 8,910 | 8,720 | 8,810 | 7,900 | 8,810 |
| 2021-05-19 | 8,760 | 8,850 | 8,760 | 8,840 | 7,400 | 8,840 |
| 2021-05-18 | 8,800 | 8,920 | 8,680 | 8,860 | 7,500 | 8,860 |
| 2021-05-17 | 8,780 | 8,790 | 8,580 | 8,680 | 7,200 | 8,680 |
| 2021-05-14 | 8,790 | 8,820 | 8,640 | 8,650 | 6,200 | 8,650 |
| 2021-05-13 | 8,850 | 8,850 | 8,580 | 8,640 | 13,400 | 8,640 |
| 2021-05-12 | 9,020 | 9,070 | 8,910 | 8,980 | 13,000 | 8,980 |
| 2021-05-11 | 9,020 | 9,250 | 8,890 | 9,020 | 18,000 | 9,020 |
| 2021-05-10 | 8,720 | 9,020 | 8,720 | 9,020 | 8,200 | 9,020 |
| 2021-05-07 | 8,720 | 8,810 | 8,620 | 8,720 | 13,200 | 8,720 |
| 2021-05-06 | 8,480 | 8,640 | 8,460 | 8,540 | 8,700 | 8,540 |
| 2021-04-30 | 8,610 | 8,720 | 8,370 | 8,480 | 23,700 | 8,480 |
| 2021-04-28 | 8,050 | 8,770 | 8,050 | 8,670 | 25,100 | 8,670 |
| 2021-04-27 | 8,860 | 8,860 | 8,650 | 8,650 | 8,500 | 8,650 |
| 2021-04-26 | 8,990 | 8,990 | 8,680 | 8,750 | 7,800 | 8,750 |
| 2021-04-23 | 8,930 | 9,030 | 8,870 | 8,890 | 8,400 | 8,890 |
| 2021-04-22 | 8,760 | 9,050 | 8,760 | 9,050 | 7,600 | 9,050 |
| 2021-04-21 | 8,770 | 8,910 | 8,770 | 8,910 | 11,300 | 8,910 |
| 2021-04-20 | 9,120 | 9,120 | 8,920 | 8,920 | 7,700 | 8,920 |
| 2021-04-19 | 9,070 | 9,250 | 9,070 | 9,140 | 9,700 | 9,140 |
| 2021-04-16 | 8,870 | 9,130 | 8,860 | 9,070 | 8,000 | 9,070 |
| 2021-04-15 | 8,900 | 8,920 | 8,860 | 8,890 | 6,600 | 8,890 |
| 2021-04-14 | 8,820 | 8,890 | 8,800 | 8,890 | 3,000 | 8,890 |
| 2021-04-13 | 8,890 | 9,020 | 8,830 | 8,920 | 5,700 | 8,920 |
| 2021-04-12 | 8,910 | 8,910 | 8,800 | 8,890 | 4,200 | 8,890 |
| 2021-04-09 | 8,990 | 8,990 | 8,680 | 8,810 | 14,100 | 8,810 |
| 2021-04-08 | 8,990 | 9,010 | 8,850 | 8,860 | 10,100 | 8,860 |
| 2021-04-07 | 9,010 | 9,100 | 8,950 | 9,090 | 7,400 | 9,090 |
| 2021-04-06 | 8,980 | 9,330 | 8,980 | 9,010 | 24,800 | 9,010 |
| 2021-04-05 | 8,950 | 9,140 | 8,870 | 8,980 | 15,500 | 8,980 |
| 2021-04-02 | 9,080 | 9,150 | 8,870 | 8,990 | 17,700 | 8,990 |
| 2021-04-01 | 8,930 | 9,100 | 8,850 | 8,940 | 20,800 | 8,940 |
| 2021-03-31 | 8,940 | 8,970 | 8,830 | 8,830 | 13,200 | 8,830 |
| 2021-03-30 | 9,130 | 9,280 | 8,920 | 8,950 | 12,300 | 8,950 |
| 2021-03-29 | 9,300 | 9,380 | 9,190 | 9,330 | 18,500 | 9,330 |
| 2021-03-26 | 9,080 | 9,300 | 9,060 | 9,240 | 10,900 | 9,240 |
| 2021-03-25 | 8,820 | 9,070 | 8,760 | 9,040 | 11,400 | 9,040 |
| 2021-03-24 | 8,730 | 8,900 | 8,600 | 8,850 | 14,400 | 8,850 |
| 2021-03-23 | 8,880 | 8,970 | 8,780 | 8,830 | 10,900 | 8,830 |
| 2021-03-22 | 8,940 | 9,040 | 8,930 | 8,940 | 15,700 | 8,940 |
| 2021-03-19 | 8,920 | 9,060 | 8,800 | 9,040 | 26,800 | 9,040 |
| 2021-03-18 | 8,980 | 9,070 | 8,890 | 9,070 | 22,100 | 9,070 |
| 2021-03-17 | 9,260 | 9,260 | 8,970 | 9,130 | 9,900 | 9,130 |
| 2021-03-16 | 9,180 | 9,300 | 9,050 | 9,300 | 16,600 | 9,300 |
| 2021-03-15 | 8,790 | 9,140 | 8,730 | 9,120 | 22,300 | 9,120 |
| 2021-03-12 | 8,530 | 8,740 | 8,500 | 8,730 | 19,200 | 8,730 |
| 2021-03-11 | 8,650 | 8,670 | 8,530 | 8,590 | 8,600 | 8,590 |
| 2021-03-10 | 8,450 | 8,650 | 8,400 | 8,650 | 9,500 | 8,650 |
| 2021-03-09 | 8,450 | 8,570 | 8,300 | 8,460 | 19,100 | 8,460 |
| 2021-03-08 | 8,690 | 8,700 | 8,430 | 8,460 | 19,800 | 8,460 |
| 2021-03-05 | 7,940 | 8,390 | 7,940 | 8,320 | 26,000 | 8,320 |
| 2021-03-04 | 8,020 | 8,090 | 7,950 | 7,950 | 19,000 | 7,950 |
| 2021-03-03 | 8,190 | 8,200 | 8,060 | 8,120 | 17,800 | 8,120 |
| 2021-03-02 | 8,260 | 8,390 | 8,160 | 8,250 | 25,800 | 8,250 |
| 2021-03-01 | 8,320 | 8,330 | 8,150 | 8,290 | 16,600 | 8,290 |
| 2021-02-26 | 8,210 | 8,280 | 8,140 | 8,140 | 16,800 | 8,140 |
| 2021-02-25 | 8,360 | 8,360 | 8,140 | 8,210 | 13,700 | 8,210 |
| 2021-02-24 | 8,320 | 8,380 | 8,140 | 8,300 | 19,900 | 8,300 |
| 2021-02-22 | 8,180 | 8,210 | 8,160 | 8,170 | 7,600 | 8,170 |
| 2021-02-19 | 8,240 | 8,240 | 8,130 | 8,190 | 6,800 | 8,190 |
| 2021-02-18 | 8,370 | 8,370 | 8,180 | 8,240 | 7,200 | 8,240 |
| 2021-02-17 | 8,450 | 8,500 | 8,370 | 8,370 | 8,000 | 8,370 |
| 2021-02-16 | 8,580 | 8,640 | 8,520 | 8,520 | 5,600 | 8,520 |
| 2021-02-15 | 8,580 | 8,640 | 8,510 | 8,580 | 4,700 | 8,580 |
| 2021-02-12 | 8,830 | 8,890 | 8,570 | 8,590 | 12,800 | 8,590 |
| 2021-02-10 | 8,780 | 8,950 | 8,780 | 8,820 | 9,400 | 8,820 |
| 2021-02-09 | 8,720 | 8,790 | 8,600 | 8,790 | 10,500 | 8,790 |
| 2021-02-08 | 8,560 | 8,720 | 8,560 | 8,720 | 14,000 | 8,720 |
| 2021-02-05 | 8,890 | 8,890 | 8,600 | 8,630 | 10,600 | 8,630 |
| 2021-02-04 | 8,560 | 8,980 | 8,470 | 8,890 | 25,900 | 8,890 |
| 2021-02-03 | 8,720 | 8,720 | 8,260 | 8,550 | 29,100 | 8,550 |
| 2021-02-02 | 8,870 | 9,090 | 8,310 | 8,570 | 58,500 | 8,570 |
| 2021-02-01 | 8,110 | 8,580 | 8,060 | 8,500 | 32,100 | 8,500 |
| 2021-01-29 | 8,550 | 8,560 | 8,170 | 8,170 | 13,700 | 8,170 |
| 2021-01-28 | 8,260 | 8,600 | 8,150 | 8,510 | 68,400 | 8,510 |
| 2021-01-27 | 8,320 | 8,400 | 8,230 | 8,350 | 17,100 | 8,350 |
| 2021-01-26 | 8,340 | 8,370 | 8,170 | 8,170 | 18,000 | 8,170 |
| 2021-01-25 | 8,300 | 8,630 | 8,290 | 8,430 | 21,300 | 8,430 |
| 2021-01-22 | 8,320 | 8,400 | 8,320 | 8,320 | 8,500 | 8,320 |
| 2021-01-21 | 8,460 | 8,550 | 8,420 | 8,440 | 8,400 | 8,440 |
| 2021-01-20 | 8,540 | 8,560 | 8,390 | 8,460 | 18,600 | 8,460 |
| 2021-01-19 | 8,720 | 8,720 | 8,420 | 8,440 | 21,200 | 8,440 |
| 2021-01-18 | 8,600 | 8,720 | 8,570 | 8,620 | 20,900 | 8,620 |
| 2021-01-15 | 9,080 | 9,080 | 8,780 | 8,780 | 15,500 | 8,780 |
| 2021-01-14 | 9,250 | 9,320 | 9,070 | 9,110 | 20,600 | 9,110 |
| 2021-01-13 | 9,400 | 9,480 | 9,340 | 9,390 | 9,600 | 9,390 |
| 2021-01-12 | 9,710 | 9,710 | 9,390 | 9,440 | 27,000 | 9,440 |
| 2021-01-08 | 9,570 | 9,890 | 9,490 | 9,730 | 31,100 | 9,730 |
| 2021-01-07 | 9,190 | 9,750 | 9,100 | 9,660 | 32,400 | 9,660 |
| 2021-01-06 | 9,060 | 9,260 | 9,060 | 9,190 | 18,600 | 9,190 |
| 2021-01-05 | 9,100 | 9,240 | 8,990 | 9,030 | 26,800 | 9,030 |
| 2021-01-04 | 8,930 | 9,150 | 8,820 | 9,100 | 22,900 | 9,100 |
分割・併合履歴 ： [2000-03-28]1株→2株
