9075 福山通運(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 | 3,925 | 3,960 | 3,900 | 3,925 | 16,800 | 3,925 |
| 2021-12-29 | 3,940 | 3,995 | 3,930 | 3,955 | 26,400 | 3,955 |
| 2021-12-28 | 3,885 | 3,970 | 3,860 | 3,955 | 40,500 | 3,955 |
| 2021-12-27 | 3,895 | 3,905 | 3,870 | 3,885 | 24,300 | 3,885 |
| 2021-12-24 | 3,950 | 3,950 | 3,900 | 3,925 | 30,600 | 3,925 |
| 2021-12-23 | 3,930 | 3,965 | 3,910 | 3,930 | 27,000 | 3,930 |
| 2021-12-22 | 3,935 | 3,935 | 3,870 | 3,910 | 43,000 | 3,910 |
| 2021-12-21 | 4,000 | 4,000 | 3,930 | 3,940 | 35,000 | 3,940 |
| 2021-12-20 | 3,950 | 3,975 | 3,930 | 3,930 | 36,000 | 3,930 |
| 2021-12-17 | 4,130 | 4,130 | 3,975 | 3,990 | 89,100 | 3,990 |
| 2021-12-16 | 4,075 | 4,150 | 4,065 | 4,110 | 55,000 | 4,110 |
| 2021-12-15 | 3,975 | 4,040 | 3,975 | 4,020 | 32,100 | 4,020 |
| 2021-12-14 | 3,975 | 3,990 | 3,940 | 3,975 | 30,200 | 3,975 |
| 2021-12-13 | 3,990 | 3,995 | 3,920 | 3,975 | 37,700 | 3,975 |
| 2021-12-10 | 3,990 | 3,990 | 3,930 | 3,950 | 37,800 | 3,950 |
| 2021-12-09 | 3,980 | 3,995 | 3,920 | 3,955 | 56,100 | 3,955 |
| 2021-12-08 | 4,085 | 4,095 | 3,940 | 3,950 | 54,400 | 3,950 |
| 2021-12-07 | 3,915 | 4,020 | 3,885 | 4,015 | 58,000 | 4,015 |
| 2021-12-06 | 3,900 | 3,965 | 3,865 | 3,890 | 53,700 | 3,890 |
| 2021-12-03 | 3,810 | 3,875 | 3,810 | 3,860 | 61,900 | 3,860 |
| 2021-12-02 | 3,740 | 3,840 | 3,740 | 3,785 | 68,400 | 3,785 |
| 2021-12-01 | 3,760 | 3,830 | 3,750 | 3,795 | 41,600 | 3,795 |
| 2021-11-30 | 3,830 | 3,875 | 3,760 | 3,760 | 88,700 | 3,760 |
| 2021-11-29 | 3,870 | 3,875 | 3,715 | 3,780 | 54,800 | 3,780 |
| 2021-11-26 | 4,000 | 4,030 | 3,915 | 3,935 | 34,800 | 3,935 |
| 2021-11-25 | 4,000 | 4,010 | 3,960 | 4,010 | 20,400 | 4,010 |
| 2021-11-24 | 4,110 | 4,110 | 4,000 | 4,000 | 40,100 | 4,000 |
| 2021-11-22 | 4,060 | 4,115 | 4,050 | 4,060 | 38,000 | 4,060 |
| 2021-11-19 | 4,110 | 4,140 | 4,045 | 4,095 | 59,800 | 4,095 |
| 2021-11-18 | 4,075 | 4,145 | 4,065 | 4,140 | 55,800 | 4,140 |
| 2021-11-17 | 4,125 | 4,125 | 4,055 | 4,065 | 43,900 | 4,065 |
| 2021-11-16 | 4,200 | 4,230 | 4,115 | 4,130 | 54,100 | 4,130 |
| 2021-11-15 | 4,220 | 4,275 | 4,165 | 4,185 | 61,200 | 4,185 |
| 2021-11-12 | 4,195 | 4,265 | 4,155 | 4,195 | 81,800 | 4,195 |
| 2021-11-11 | 4,230 | 4,410 | 4,125 | 4,215 | 103,700 | 4,215 |
| 2021-11-10 | 4,650 | 4,665 | 4,525 | 4,545 | 47,000 | 4,545 |
| 2021-11-09 | 4,635 | 4,705 | 4,615 | 4,630 | 58,500 | 4,630 |
| 2021-11-08 | 4,715 | 4,740 | 4,680 | 4,680 | 33,500 | 4,680 |
| 2021-11-05 | 4,685 | 4,740 | 4,655 | 4,685 | 46,400 | 4,685 |
| 2021-11-04 | 4,695 | 4,770 | 4,620 | 4,755 | 71,300 | 4,755 |
| 2021-11-02 | 4,705 | 4,735 | 4,635 | 4,655 | 66,600 | 4,655 |
| 2021-11-01 | 4,620 | 4,715 | 4,610 | 4,705 | 71,200 | 4,705 |
| 2021-10-29 | 4,455 | 4,565 | 4,430 | 4,530 | 112,800 | 4,530 |
| 2021-10-28 | 4,540 | 4,600 | 4,425 | 4,440 | 806,900 | 4,440 |
| 2021-10-27 | 4,685 | 4,690 | 4,545 | 4,610 | 161,400 | 4,610 |
| 2021-10-26 | 4,810 | 4,825 | 4,665 | 4,690 | 146,200 | 4,690 |
| 2021-10-25 | 4,720 | 4,835 | 4,720 | 4,745 | 92,400 | 4,745 |
| 2021-10-22 | 4,680 | 4,800 | 4,670 | 4,765 | 33,900 | 4,765 |
| 2021-10-21 | 4,765 | 4,785 | 4,695 | 4,720 | 56,000 | 4,720 |
| 2021-10-20 | 4,745 | 4,800 | 4,740 | 4,765 | 78,800 | 4,765 |
| 2021-10-19 | 4,685 | 4,775 | 4,685 | 4,760 | 59,800 | 4,760 |
| 2021-10-18 | 4,770 | 4,790 | 4,635 | 4,685 | 78,400 | 4,685 |
| 2021-10-15 | 4,740 | 4,810 | 4,740 | 4,770 | 89,700 | 4,770 |
| 2021-10-14 | 4,700 | 4,740 | 4,660 | 4,690 | 81,200 | 4,690 |
| 2021-10-13 | 4,720 | 4,800 | 4,680 | 4,720 | 88,300 | 4,720 |
| 2021-10-12 | 4,765 | 4,800 | 4,675 | 4,675 | 85,500 | 4,675 |
| 2021-10-11 | 4,715 | 4,795 | 4,625 | 4,775 | 111,800 | 4,775 |
| 2021-10-08 | 4,795 | 4,845 | 4,720 | 4,745 | 112,100 | 4,745 |
| 2021-10-07 | 4,730 | 4,805 | 4,665 | 4,675 | 84,700 | 4,675 |
| 2021-10-06 | 4,700 | 4,795 | 4,700 | 4,755 | 58,400 | 4,755 |
| 2021-10-05 | 4,720 | 4,780 | 4,685 | 4,700 | 67,800 | 4,700 |
| 2021-10-04 | 4,765 | 4,835 | 4,735 | 4,790 | 46,300 | 4,790 |
| 2021-10-01 | 4,865 | 4,865 | 4,705 | 4,715 | 55,700 | 4,715 |
| 2021-09-30 | 4,935 | 4,965 | 4,870 | 4,880 | 55,300 | 4,880 |
| 2021-09-29 | 4,960 | 4,970 | 4,850 | 4,920 | 64,400 | 4,920 |
| 2021-09-28 | 5,080 | 5,080 | 4,980 | 5,040 | 55,700 | 5,040 |
| 2021-09-27 | 5,100 | 5,160 | 5,090 | 5,090 | 58,000 | 5,090 |
| 2021-09-24 | 5,040 | 5,150 | 4,995 | 5,140 | 73,000 | 5,140 |
| 2021-09-22 | 5,000 | 5,000 | 4,920 | 4,945 | 39,400 | 4,945 |
| 2021-09-21 | 5,010 | 5,100 | 4,960 | 5,030 | 52,200 | 5,030 |
| 2021-09-17 | 5,020 | 5,080 | 4,960 | 5,080 | 184,500 | 5,080 |
| 2021-09-16 | 4,940 | 5,040 | 4,940 | 5,030 | 65,500 | 5,030 |
| 2021-09-15 | 4,975 | 4,975 | 4,860 | 4,905 | 50,800 | 4,905 |
| 2021-09-14 | 4,950 | 5,040 | 4,925 | 5,020 | 67,100 | 5,020 |
| 2021-09-13 | 4,890 | 4,950 | 4,885 | 4,950 | 42,600 | 4,950 |
| 2021-09-10 | 4,780 | 4,900 | 4,780 | 4,900 | 86,300 | 4,900 |
| 2021-09-09 | 4,780 | 4,845 | 4,755 | 4,820 | 50,300 | 4,820 |
| 2021-09-08 | 4,850 | 4,880 | 4,825 | 4,850 | 62,600 | 4,850 |
| 2021-09-07 | 4,830 | 4,860 | 4,760 | 4,835 | 84,500 | 4,835 |
| 2021-09-06 | 4,795 | 4,840 | 4,745 | 4,785 | 57,100 | 4,785 |
| 2021-09-03 | 4,665 | 4,765 | 4,650 | 4,700 | 95,300 | 4,700 |
| 2021-09-02 | 4,675 | 4,735 | 4,620 | 4,735 | 79,900 | 4,735 |
| 2021-09-01 | 4,620 | 4,655 | 4,570 | 4,650 | 58,300 | 4,650 |
| 2021-08-31 | 4,670 | 4,690 | 4,580 | 4,630 | 61,000 | 4,630 |
| 2021-08-30 | 4,680 | 4,740 | 4,665 | 4,710 | 54,300 | 4,710 |
| 2021-08-27 | 4,740 | 4,790 | 4,600 | 4,635 | 55,900 | 4,635 |
| 2021-08-26 | 4,690 | 4,775 | 4,660 | 4,740 | 75,200 | 4,740 |
| 2021-08-25 | 4,610 | 4,770 | 4,610 | 4,730 | 78,000 | 4,730 |
| 2021-08-24 | 4,475 | 4,640 | 4,465 | 4,615 | 79,700 | 4,615 |
| 2021-08-23 | 4,310 | 4,495 | 4,310 | 4,475 | 45,900 | 4,475 |
| 2021-08-20 | 4,335 | 4,405 | 4,320 | 4,355 | 46,100 | 4,355 |
| 2021-08-19 | 4,305 | 4,415 | 4,305 | 4,345 | 62,200 | 4,345 |
| 2021-08-18 | 4,305 | 4,335 | 4,250 | 4,320 | 42,400 | 4,320 |
| 2021-08-17 | 4,365 | 4,375 | 4,240 | 4,320 | 43,400 | 4,320 |
| 2021-08-16 | 4,505 | 4,505 | 4,290 | 4,350 | 64,900 | 4,350 |
| 2021-08-13 | 4,525 | 4,525 | 4,370 | 4,505 | 80,200 | 4,505 |
| 2021-08-12 | 4,500 | 4,580 | 4,400 | 4,525 | 162,100 | 4,525 |
| 2021-08-11 | 4,285 | 4,450 | 4,285 | 4,435 | 102,600 | 4,435 |
| 2021-08-10 | 4,260 | 4,330 | 4,225 | 4,250 | 34,500 | 4,250 |
| 2021-08-06 | 4,280 | 4,280 | 4,210 | 4,245 | 27,900 | 4,245 |
| 2021-08-05 | 4,240 | 4,265 | 4,190 | 4,240 | 38,900 | 4,240 |
| 2021-08-04 | 4,285 | 4,285 | 4,205 | 4,255 | 42,000 | 4,255 |
| 2021-08-03 | 4,290 | 4,320 | 4,235 | 4,280 | 42,900 | 4,280 |
| 2021-08-02 | 4,165 | 4,310 | 4,145 | 4,290 | 47,200 | 4,290 |
| 2021-07-30 | 4,140 | 4,155 | 4,040 | 4,095 | 38,800 | 4,095 |
| 2021-07-29 | 4,215 | 4,215 | 4,130 | 4,165 | 22,700 | 4,165 |
| 2021-07-28 | 4,210 | 4,210 | 4,170 | 4,190 | 22,000 | 4,190 |
| 2021-07-27 | 4,220 | 4,230 | 4,155 | 4,210 | 32,200 | 4,210 |
| 2021-07-26 | 4,195 | 4,195 | 4,100 | 4,155 | 33,100 | 4,155 |
| 2021-07-21 | 4,085 | 4,140 | 4,060 | 4,095 | 36,500 | 4,095 |
| 2021-07-20 | 4,030 | 4,040 | 4,000 | 4,015 | 31,900 | 4,015 |
| 2021-07-19 | 4,075 | 4,095 | 4,015 | 4,030 | 31,900 | 4,030 |
| 2021-07-16 | 4,125 | 4,145 | 4,080 | 4,100 | 29,900 | 4,100 |
| 2021-07-15 | 4,235 | 4,255 | 4,165 | 4,185 | 45,900 | 4,185 |
| 2021-07-14 | 4,160 | 4,250 | 4,160 | 4,165 | 41,500 | 4,165 |
| 2021-07-13 | 4,130 | 4,170 | 4,115 | 4,160 | 35,800 | 4,160 |
| 2021-07-12 | 4,070 | 4,165 | 4,000 | 4,130 | 43,900 | 4,130 |
| 2021-07-09 | 4,000 | 4,020 | 3,935 | 4,000 | 67,500 | 4,000 |
| 2021-07-08 | 4,045 | 4,100 | 4,010 | 4,050 | 67,600 | 4,050 |
| 2021-07-07 | 4,105 | 4,110 | 4,025 | 4,045 | 48,700 | 4,045 |
| 2021-07-06 | 4,190 | 4,190 | 4,110 | 4,120 | 13,300 | 4,120 |
| 2021-07-05 | 4,165 | 4,215 | 4,155 | 4,190 | 42,300 | 4,190 |
| 2021-07-02 | 4,155 | 4,190 | 4,115 | 4,165 | 36,000 | 4,165 |
| 2021-07-01 | 4,145 | 4,220 | 4,115 | 4,125 | 73,400 | 4,125 |
| 2021-06-30 | 4,180 | 4,205 | 4,105 | 4,125 | 41,400 | 4,125 |
| 2021-06-29 | 4,125 | 4,145 | 4,095 | 4,120 | 45,900 | 4,120 |
| 2021-06-28 | 4,225 | 4,240 | 4,155 | 4,185 | 25,700 | 4,185 |
| 2021-06-25 | 4,275 | 4,275 | 4,170 | 4,235 | 57,500 | 4,235 |
| 2021-06-24 | 4,325 | 4,400 | 4,250 | 4,290 | 67,900 | 4,290 |
| 2021-06-23 | 4,305 | 4,490 | 4,295 | 4,395 | 86,400 | 4,395 |
| 2021-06-22 | 4,145 | 4,355 | 4,145 | 4,315 | 109,200 | 4,315 |
| 2021-06-21 | 3,990 | 4,070 | 3,980 | 4,035 | 71,900 | 4,035 |
| 2021-06-18 | 4,045 | 4,045 | 3,995 | 4,005 | 46,100 | 4,005 |
| 2021-06-17 | 3,940 | 4,055 | 3,940 | 4,040 | 43,400 | 4,040 |
| 2021-06-16 | 3,925 | 3,965 | 3,905 | 3,960 | 19,500 | 3,960 |
| 2021-06-15 | 3,930 | 3,945 | 3,885 | 3,925 | 63,800 | 3,925 |
| 2021-06-14 | 4,010 | 4,015 | 3,910 | 3,930 | 37,600 | 3,930 |
| 2021-06-11 | 4,010 | 4,025 | 3,960 | 3,980 | 58,500 | 3,980 |
| 2021-06-10 | 4,005 | 4,035 | 3,985 | 4,015 | 37,200 | 4,015 |
| 2021-06-09 | 4,110 | 4,125 | 4,035 | 4,060 | 35,700 | 4,060 |
| 2021-06-08 | 4,000 | 4,080 | 4,000 | 4,070 | 26,200 | 4,070 |
| 2021-06-07 | 4,045 | 4,055 | 4,005 | 4,030 | 56,300 | 4,030 |
| 2021-06-04 | 4,080 | 4,120 | 4,035 | 4,040 | 53,500 | 4,040 |
| 2021-06-03 | 4,175 | 4,215 | 4,110 | 4,130 | 35,500 | 4,130 |
| 2021-06-02 | 4,140 | 4,225 | 4,095 | 4,200 | 54,000 | 4,200 |
| 2021-06-01 | 4,060 | 4,095 | 4,015 | 4,090 | 65,600 | 4,090 |
| 2021-05-31 | 4,030 | 4,100 | 4,010 | 4,060 | 63,900 | 4,060 |
| 2021-05-28 | 4,055 | 4,075 | 4,030 | 4,065 | 42,900 | 4,065 |
| 2021-05-27 | 4,025 | 4,120 | 3,995 | 4,030 | 163,600 | 4,030 |
| 2021-05-26 | 4,030 | 4,045 | 4,015 | 4,040 | 48,200 | 4,040 |
| 2021-05-25 | 4,125 | 4,125 | 4,050 | 4,075 | 35,600 | 4,075 |
| 2021-05-24 | 4,135 | 4,195 | 4,120 | 4,150 | 25,200 | 4,150 |
| 2021-05-21 | 4,055 | 4,150 | 4,025 | 4,135 | 49,700 | 4,135 |
| 2021-05-20 | 4,105 | 4,165 | 4,045 | 4,065 | 35,700 | 4,065 |
| 2021-05-19 | 4,215 | 4,225 | 4,125 | 4,150 | 46,900 | 4,150 |
| 2021-05-18 | 4,225 | 4,355 | 4,225 | 4,330 | 56,700 | 4,330 |
| 2021-05-17 | 4,375 | 4,390 | 4,310 | 4,310 | 41,500 | 4,310 |
| 2021-05-14 | 4,285 | 4,465 | 4,285 | 4,375 | 68,000 | 4,375 |
| 2021-05-13 | 4,320 | 4,340 | 4,220 | 4,235 | 54,600 | 4,235 |
| 2021-05-12 | 4,220 | 4,490 | 4,195 | 4,360 | 166,400 | 4,360 |
| 2021-05-11 | 4,300 | 4,320 | 4,150 | 4,210 | 42,600 | 4,210 |
| 2021-05-10 | 4,320 | 4,375 | 4,300 | 4,335 | 18,500 | 4,335 |
| 2021-05-07 | 4,295 | 4,445 | 4,295 | 4,355 | 35,600 | 4,355 |
| 2021-05-06 | 4,195 | 4,330 | 4,195 | 4,295 | 31,600 | 4,295 |
| 2021-04-30 | 4,180 | 4,305 | 4,180 | 4,185 | 43,400 | 4,185 |
| 2021-04-28 | 4,250 | 4,310 | 4,220 | 4,220 | 32,200 | 4,220 |
| 2021-04-27 | 4,285 | 4,330 | 4,250 | 4,250 | 23,700 | 4,250 |
| 2021-04-26 | 4,260 | 4,330 | 4,230 | 4,285 | 25,900 | 4,285 |
| 2021-04-23 | 4,250 | 4,315 | 4,250 | 4,285 | 14,900 | 4,285 |
| 2021-04-22 | 4,280 | 4,310 | 4,240 | 4,270 | 16,600 | 4,270 |
| 2021-04-21 | 4,230 | 4,320 | 4,205 | 4,235 | 25,400 | 4,235 |
| 2021-04-20 | 4,375 | 4,375 | 4,295 | 4,310 | 22,100 | 4,310 |
| 2021-04-19 | 4,510 | 4,510 | 4,410 | 4,425 | 14,700 | 4,425 |
| 2021-04-16 | 4,415 | 4,515 | 4,415 | 4,465 | 25,800 | 4,465 |
| 2021-04-15 | 4,405 | 4,445 | 4,330 | 4,425 | 37,300 | 4,425 |
| 2021-04-14 | 4,480 | 4,505 | 4,350 | 4,405 | 41,800 | 4,405 |
| 2021-04-13 | 4,475 | 4,550 | 4,435 | 4,490 | 30,100 | 4,490 |
| 2021-04-12 | 4,480 | 4,495 | 4,420 | 4,470 | 23,000 | 4,470 |
| 2021-04-09 | 4,385 | 4,460 | 4,370 | 4,410 | 27,400 | 4,410 |
| 2021-04-08 | 4,470 | 4,480 | 4,365 | 4,380 | 22,100 | 4,380 |
| 2021-04-07 | 4,350 | 4,540 | 4,335 | 4,540 | 36,100 | 4,540 |
| 2021-04-06 | 4,445 | 4,485 | 4,400 | 4,420 | 26,700 | 4,420 |
| 2021-04-05 | 4,505 | 4,515 | 4,450 | 4,475 | 16,000 | 4,475 |
| 2021-04-02 | 4,595 | 4,595 | 4,510 | 4,510 | 18,900 | 4,510 |
| 2021-04-01 | 4,560 | 4,605 | 4,545 | 4,590 | 29,100 | 4,590 |
| 2021-03-31 | 4,585 | 4,625 | 4,545 | 4,560 | 30,300 | 4,560 |
| 2021-03-30 | 4,770 | 4,795 | 4,630 | 4,655 | 44,400 | 4,655 |
| 2021-03-29 | 4,735 | 4,785 | 4,670 | 4,755 | 71,000 | 4,755 |
| 2021-03-26 | 4,725 | 4,725 | 4,615 | 4,630 | 41,800 | 4,630 |
| 2021-03-25 | 4,550 | 4,695 | 4,550 | 4,675 | 34,800 | 4,675 |
| 2021-03-24 | 4,715 | 4,715 | 4,510 | 4,535 | 28,100 | 4,535 |
| 2021-03-23 | 4,745 | 4,785 | 4,710 | 4,715 | 43,400 | 4,715 |
| 2021-03-22 | 4,690 | 4,760 | 4,640 | 4,700 | 57,500 | 4,700 |
| 2021-03-19 | 4,690 | 4,770 | 4,645 | 4,760 | 84,300 | 4,760 |
| 2021-03-18 | 4,700 | 4,700 | 4,600 | 4,680 | 33,800 | 4,680 |
| 2021-03-17 | 4,660 | 4,700 | 4,620 | 4,700 | 32,700 | 4,700 |
| 2021-03-16 | 4,650 | 4,735 | 4,635 | 4,695 | 53,300 | 4,695 |
| 2021-03-15 | 4,575 | 4,660 | 4,565 | 4,650 | 41,100 | 4,650 |
| 2021-03-12 | 4,500 | 4,525 | 4,405 | 4,525 | 44,400 | 4,525 |
| 2021-03-11 | 4,450 | 4,525 | 4,435 | 4,515 | 46,700 | 4,515 |
| 2021-03-10 | 4,480 | 4,500 | 4,425 | 4,465 | 43,200 | 4,465 |
| 2021-03-09 | 4,425 | 4,480 | 4,360 | 4,470 | 99,700 | 4,470 |
| 2021-03-08 | 4,435 | 4,435 | 4,215 | 4,335 | 38,200 | 4,335 |
| 2021-03-05 | 4,340 | 4,385 | 4,265 | 4,365 | 51,200 | 4,365 |
| 2021-03-04 | 4,280 | 4,340 | 4,270 | 4,340 | 34,000 | 4,340 |
| 2021-03-03 | 4,310 | 4,315 | 4,255 | 4,315 | 31,700 | 4,315 |
| 2021-03-02 | 4,355 | 4,355 | 4,205 | 4,310 | 48,400 | 4,310 |
| 2021-03-01 | 4,230 | 4,320 | 4,205 | 4,320 | 59,600 | 4,320 |
| 2021-02-26 | 4,200 | 4,285 | 4,165 | 4,165 | 64,700 | 4,165 |
| 2021-02-25 | 4,245 | 4,250 | 4,155 | 4,220 | 32,300 | 4,220 |
| 2021-02-24 | 4,330 | 4,375 | 4,195 | 4,225 | 54,700 | 4,225 |
| 2021-02-22 | 4,415 | 4,430 | 4,330 | 4,335 | 30,900 | 4,335 |
| 2021-02-19 | 4,420 | 4,460 | 4,400 | 4,400 | 36,200 | 4,400 |
| 2021-02-18 | 4,525 | 4,560 | 4,435 | 4,470 | 54,500 | 4,470 |
| 2021-02-17 | 4,530 | 4,590 | 4,480 | 4,520 | 46,200 | 4,520 |
| 2021-02-16 | 4,550 | 4,650 | 4,520 | 4,585 | 45,300 | 4,585 |
| 2021-02-15 | 4,545 | 4,565 | 4,500 | 4,505 | 45,000 | 4,505 |
| 2021-02-12 | 4,485 | 4,535 | 4,440 | 4,475 | 39,400 | 4,475 |
| 2021-02-10 | 4,480 | 4,575 | 4,480 | 4,515 | 39,900 | 4,515 |
| 2021-02-09 | 4,530 | 4,570 | 4,425 | 4,530 | 81,600 | 4,530 |
| 2021-02-08 | 4,505 | 4,655 | 4,380 | 4,530 | 116,400 | 4,530 |
| 2021-02-05 | 4,265 | 4,370 | 4,240 | 4,365 | 53,900 | 4,365 |
| 2021-02-04 | 4,205 | 4,270 | 4,175 | 4,265 | 38,100 | 4,265 |
| 2021-02-03 | 4,110 | 4,220 | 4,065 | 4,205 | 34,800 | 4,205 |
| 2021-02-02 | 4,145 | 4,195 | 4,130 | 4,135 | 34,300 | 4,135 |
| 2021-02-01 | 4,075 | 4,200 | 4,075 | 4,145 | 44,300 | 4,145 |
| 2021-01-29 | 4,105 | 4,165 | 4,075 | 4,075 | 27,300 | 4,075 |
| 2021-01-28 | 4,085 | 4,160 | 4,075 | 4,105 | 55,300 | 4,105 |
| 2021-01-27 | 4,090 | 4,145 | 4,090 | 4,125 | 31,200 | 4,125 |
| 2021-01-26 | 4,070 | 4,140 | 4,050 | 4,090 | 30,500 | 4,090 |
| 2021-01-25 | 4,100 | 4,125 | 4,050 | 4,080 | 25,800 | 4,080 |
| 2021-01-22 | 4,075 | 4,135 | 4,050 | 4,115 | 55,500 | 4,115 |
| 2021-01-21 | 4,060 | 4,170 | 4,060 | 4,115 | 164,700 | 4,115 |
| 2021-01-20 | 4,020 | 4,105 | 3,980 | 4,065 | 178,200 | 4,065 |
| 2021-01-19 | 4,110 | 4,110 | 4,010 | 4,015 | 62,600 | 4,015 |
| 2021-01-18 | 4,165 | 4,195 | 4,105 | 4,125 | 39,000 | 4,125 |
| 2021-01-15 | 4,325 | 4,340 | 4,210 | 4,210 | 77,900 | 4,210 |
| 2021-01-14 | 4,300 | 4,370 | 4,280 | 4,370 | 23,000 | 4,370 |
| 2021-01-13 | 4,275 | 4,340 | 4,235 | 4,310 | 41,100 | 4,310 |
| 2021-01-12 | 4,345 | 4,365 | 4,305 | 4,325 | 24,100 | 4,325 |
| 2021-01-08 | 4,320 | 4,375 | 4,280 | 4,370 | 45,400 | 4,370 |
| 2021-01-07 | 4,315 | 4,370 | 4,275 | 4,320 | 47,100 | 4,320 |
| 2021-01-06 | 4,235 | 4,270 | 4,195 | 4,250 | 37,900 | 4,250 |
| 2021-01-05 | 4,325 | 4,335 | 4,195 | 4,225 | 50,400 | 4,225 |
| 2021-01-04 | 4,350 | 4,400 | 4,230 | 4,360 | 58,900 | 4,360 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
