9936 (株)王将フードサービス 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 | 6,090 | 6,140 | 6,080 | 6,110 | 10,400 | 6,110 |
| 2021-12-29 | 6,100 | 6,120 | 6,080 | 6,120 | 20,300 | 6,120 |
| 2021-12-28 | 6,040 | 6,090 | 6,000 | 6,090 | 25,200 | 6,090 |
| 2021-12-27 | 6,030 | 6,030 | 5,970 | 5,980 | 9,200 | 5,980 |
| 2021-12-24 | 6,000 | 6,030 | 5,990 | 5,990 | 9,200 | 5,990 |
| 2021-12-23 | 6,050 | 6,050 | 6,010 | 6,010 | 6,900 | 6,010 |
| 2021-12-22 | 6,010 | 6,060 | 6,010 | 6,010 | 8,000 | 6,010 |
| 2021-12-21 | 6,050 | 6,070 | 6,010 | 6,010 | 13,300 | 6,010 |
| 2021-12-20 | 6,040 | 6,060 | 6,000 | 6,000 | 18,700 | 6,000 |
| 2021-12-17 | 6,070 | 6,100 | 6,010 | 6,050 | 29,300 | 6,050 |
| 2021-12-16 | 6,140 | 6,140 | 6,080 | 6,100 | 28,000 | 6,100 |
| 2021-12-15 | 6,200 | 6,200 | 6,130 | 6,140 | 14,900 | 6,140 |
| 2021-12-14 | 6,160 | 6,210 | 6,160 | 6,210 | 24,500 | 6,210 |
| 2021-12-13 | 6,170 | 6,210 | 6,120 | 6,160 | 34,200 | 6,160 |
| 2021-12-10 | 6,170 | 6,170 | 6,090 | 6,120 | 18,800 | 6,120 |
| 2021-12-09 | 6,140 | 6,190 | 6,130 | 6,140 | 31,000 | 6,140 |
| 2021-12-08 | 6,140 | 6,140 | 6,050 | 6,090 | 23,700 | 6,090 |
| 2021-12-07 | 6,050 | 6,150 | 6,050 | 6,140 | 33,400 | 6,140 |
| 2021-12-06 | 5,980 | 6,030 | 5,980 | 6,010 | 22,000 | 6,010 |
| 2021-12-03 | 5,870 | 5,990 | 5,840 | 5,980 | 25,700 | 5,980 |
| 2021-12-02 | 5,780 | 5,920 | 5,780 | 5,850 | 49,900 | 5,850 |
| 2021-12-01 | 5,780 | 5,880 | 5,770 | 5,820 | 34,100 | 5,820 |
| 2021-11-30 | 5,920 | 5,980 | 5,770 | 5,780 | 87,700 | 5,780 |
| 2021-11-29 | 5,950 | 6,000 | 5,880 | 5,880 | 56,400 | 5,880 |
| 2021-11-26 | 6,090 | 6,090 | 6,030 | 6,050 | 23,000 | 6,050 |
| 2021-11-25 | 6,120 | 6,130 | 6,060 | 6,110 | 21,100 | 6,110 |
| 2021-11-24 | 6,160 | 6,210 | 6,080 | 6,080 | 28,400 | 6,080 |
| 2021-11-22 | 6,120 | 6,200 | 6,090 | 6,130 | 31,800 | 6,130 |
| 2021-11-19 | 6,120 | 6,150 | 6,040 | 6,140 | 46,100 | 6,140 |
| 2021-11-18 | 6,020 | 6,050 | 5,990 | 6,020 | 15,200 | 6,020 |
| 2021-11-17 | 6,090 | 6,090 | 6,020 | 6,020 | 16,800 | 6,020 |
| 2021-11-16 | 6,070 | 6,120 | 6,070 | 6,090 | 14,400 | 6,090 |
| 2021-11-15 | 6,110 | 6,140 | 6,080 | 6,100 | 22,100 | 6,100 |
| 2021-11-12 | 6,050 | 6,080 | 6,040 | 6,080 | 16,500 | 6,080 |
| 2021-11-11 | 6,040 | 6,060 | 6,000 | 6,060 | 14,200 | 6,060 |
| 2021-11-10 | 5,990 | 6,030 | 5,970 | 6,030 | 14,800 | 6,030 |
| 2021-11-09 | 5,960 | 6,020 | 5,960 | 5,960 | 16,900 | 5,960 |
| 2021-11-08 | 6,040 | 6,040 | 5,960 | 5,970 | 18,900 | 5,970 |
| 2021-11-05 | 5,950 | 6,050 | 5,950 | 6,030 | 29,700 | 6,030 |
| 2021-11-04 | 6,060 | 6,070 | 5,990 | 6,020 | 43,700 | 6,020 |
| 2021-11-02 | 6,100 | 6,120 | 6,050 | 6,060 | 30,400 | 6,060 |
| 2021-11-01 | 6,030 | 6,070 | 5,980 | 6,060 | 45,900 | 6,060 |
| 2021-10-29 | 5,940 | 5,970 | 5,910 | 5,970 | 21,200 | 5,970 |
| 2021-10-28 | 5,880 | 5,970 | 5,880 | 5,940 | 23,200 | 5,940 |
| 2021-10-27 | 5,920 | 5,930 | 5,880 | 5,900 | 15,600 | 5,900 |
| 2021-10-26 | 5,970 | 5,980 | 5,910 | 5,910 | 15,900 | 5,910 |
| 2021-10-25 | 5,910 | 5,960 | 5,910 | 5,950 | 39,000 | 5,950 |
| 2021-10-22 | 5,960 | 6,010 | 5,910 | 5,950 | 21,200 | 5,950 |
| 2021-10-21 | 5,950 | 5,980 | 5,930 | 5,940 | 16,200 | 5,940 |
| 2021-10-20 | 5,960 | 5,980 | 5,950 | 5,970 | 15,400 | 5,970 |
| 2021-10-19 | 6,000 | 6,010 | 5,940 | 5,960 | 15,700 | 5,960 |
| 2021-10-18 | 6,030 | 6,030 | 5,970 | 6,000 | 22,900 | 6,000 |
| 2021-10-15 | 5,990 | 6,010 | 5,950 | 5,990 | 33,300 | 5,990 |
| 2021-10-14 | 5,900 | 5,920 | 5,850 | 5,890 | 23,700 | 5,890 |
| 2021-10-13 | 5,950 | 5,960 | 5,900 | 5,910 | 23,000 | 5,910 |
| 2021-10-12 | 6,020 | 6,020 | 5,960 | 5,990 | 26,000 | 5,990 |
| 2021-10-11 | 6,020 | 6,080 | 6,000 | 6,080 | 37,600 | 6,080 |
| 2021-10-08 | 5,880 | 6,020 | 5,860 | 5,980 | 63,200 | 5,980 |
| 2021-10-07 | 5,930 | 5,970 | 5,790 | 5,790 | 47,900 | 5,790 |
| 2021-10-06 | 6,020 | 6,040 | 5,940 | 5,960 | 34,800 | 5,960 |
| 2021-10-05 | 6,000 | 6,020 | 5,960 | 5,990 | 37,800 | 5,990 |
| 2021-10-04 | 6,010 | 6,070 | 6,000 | 6,050 | 39,700 | 6,050 |
| 2021-10-01 | 6,070 | 6,080 | 5,900 | 5,960 | 51,200 | 5,960 |
| 2021-09-30 | 6,080 | 6,150 | 6,070 | 6,120 | 56,900 | 6,120 |
| 2021-09-29 | 6,060 | 6,080 | 6,000 | 6,080 | 127,000 | 6,080 |
| 2021-09-28 | 6,170 | 6,190 | 6,090 | 6,150 | 282,300 | 6,150 |
| 2021-09-27 | 6,180 | 6,250 | 6,150 | 6,150 | 291,600 | 6,150 |
| 2021-09-24 | 6,130 | 6,150 | 6,080 | 6,120 | 164,700 | 6,120 |
| 2021-09-22 | 6,080 | 6,120 | 6,050 | 6,050 | 70,500 | 6,050 |
| 2021-09-21 | 6,070 | 6,150 | 6,060 | 6,100 | 78,600 | 6,100 |
| 2021-09-17 | 6,100 | 6,210 | 6,090 | 6,160 | 99,100 | 6,160 |
| 2021-09-16 | 6,060 | 6,060 | 6,000 | 6,040 | 59,300 | 6,040 |
| 2021-09-15 | 6,210 | 6,210 | 6,050 | 6,090 | 53,300 | 6,090 |
| 2021-09-14 | 6,200 | 6,260 | 6,200 | 6,260 | 44,900 | 6,260 |
| 2021-09-13 | 6,120 | 6,200 | 6,100 | 6,200 | 44,300 | 6,200 |
| 2021-09-10 | 6,100 | 6,140 | 6,090 | 6,140 | 59,500 | 6,140 |
| 2021-09-09 | 6,020 | 6,080 | 6,020 | 6,080 | 34,700 | 6,080 |
| 2021-09-08 | 6,010 | 6,050 | 6,000 | 6,050 | 37,600 | 6,050 |
| 2021-09-07 | 5,950 | 6,010 | 5,950 | 6,010 | 43,400 | 6,010 |
| 2021-09-06 | 5,960 | 5,980 | 5,940 | 5,940 | 27,000 | 5,940 |
| 2021-09-03 | 5,930 | 5,960 | 5,930 | 5,940 | 34,100 | 5,940 |
| 2021-09-02 | 5,960 | 5,980 | 5,920 | 5,930 | 40,000 | 5,930 |
| 2021-09-01 | 5,970 | 5,970 | 5,940 | 5,950 | 11,700 | 5,950 |
| 2021-08-31 | 5,950 | 5,990 | 5,930 | 5,930 | 25,800 | 5,930 |
| 2021-08-30 | 5,940 | 5,980 | 5,930 | 5,980 | 23,500 | 5,980 |
| 2021-08-27 | 5,940 | 5,940 | 5,900 | 5,910 | 13,000 | 5,910 |
| 2021-08-26 | 5,980 | 5,980 | 5,920 | 5,940 | 12,900 | 5,940 |
| 2021-08-25 | 5,990 | 5,990 | 5,940 | 5,940 | 10,200 | 5,940 |
| 2021-08-24 | 5,960 | 5,990 | 5,940 | 5,990 | 22,800 | 5,990 |
| 2021-08-23 | 5,960 | 5,960 | 5,920 | 5,960 | 15,300 | 5,960 |
| 2021-08-20 | 5,940 | 5,960 | 5,910 | 5,910 | 17,100 | 5,910 |
| 2021-08-19 | 5,910 | 5,960 | 5,900 | 5,900 | 14,200 | 5,900 |
| 2021-08-18 | 5,940 | 5,960 | 5,890 | 5,950 | 22,000 | 5,950 |
| 2021-08-17 | 5,880 | 5,940 | 5,870 | 5,940 | 20,600 | 5,940 |
| 2021-08-16 | 5,930 | 5,930 | 5,830 | 5,860 | 23,700 | 5,860 |
| 2021-08-13 | 5,930 | 5,950 | 5,900 | 5,920 | 11,500 | 5,920 |
| 2021-08-12 | 5,960 | 5,960 | 5,890 | 5,910 | 13,800 | 5,910 |
| 2021-08-11 | 5,890 | 5,940 | 5,890 | 5,910 | 20,600 | 5,910 |
| 2021-08-10 | 5,830 | 5,870 | 5,820 | 5,870 | 18,100 | 5,870 |
| 2021-08-06 | 5,900 | 5,910 | 5,810 | 5,810 | 14,800 | 5,810 |
| 2021-08-05 | 5,940 | 5,970 | 5,870 | 5,870 | 29,200 | 5,870 |
| 2021-08-04 | 5,930 | 5,930 | 5,850 | 5,890 | 23,900 | 5,890 |
| 2021-08-03 | 5,970 | 5,970 | 5,860 | 5,940 | 31,600 | 5,940 |
| 2021-08-02 | 5,940 | 6,050 | 5,900 | 6,020 | 103,400 | 6,020 |
| 2021-07-30 | 5,800 | 5,880 | 5,800 | 5,860 | 34,800 | 5,860 |
| 2021-07-29 | 5,880 | 5,880 | 5,810 | 5,850 | 15,400 | 5,850 |
| 2021-07-28 | 5,870 | 5,880 | 5,830 | 5,850 | 15,400 | 5,850 |
| 2021-07-27 | 5,820 | 5,900 | 5,820 | 5,900 | 29,500 | 5,900 |
| 2021-07-26 | 5,850 | 5,850 | 5,790 | 5,800 | 13,600 | 5,800 |
| 2021-07-21 | 5,820 | 5,820 | 5,770 | 5,780 | 16,300 | 5,780 |
| 2021-07-20 | 5,740 | 5,820 | 5,730 | 5,800 | 26,900 | 5,800 |
| 2021-07-19 | 5,800 | 5,800 | 5,750 | 5,780 | 28,100 | 5,780 |
| 2021-07-16 | 5,740 | 5,800 | 5,730 | 5,790 | 14,800 | 5,790 |
| 2021-07-15 | 5,810 | 5,820 | 5,750 | 5,760 | 21,100 | 5,760 |
| 2021-07-14 | 5,850 | 5,850 | 5,770 | 5,800 | 38,300 | 5,800 |
| 2021-07-13 | 5,840 | 5,840 | 5,820 | 5,840 | 20,100 | 5,840 |
| 2021-07-12 | 5,820 | 5,850 | 5,790 | 5,840 | 41,300 | 5,840 |
| 2021-07-09 | 5,670 | 5,790 | 5,660 | 5,790 | 65,500 | 5,790 |
| 2021-07-08 | 5,770 | 5,780 | 5,750 | 5,750 | 39,300 | 5,750 |
| 2021-07-07 | 5,700 | 5,750 | 5,700 | 5,750 | 24,500 | 5,750 |
| 2021-07-06 | 5,770 | 5,770 | 5,720 | 5,740 | 15,500 | 5,740 |
| 2021-07-05 | 5,690 | 5,780 | 5,680 | 5,760 | 41,700 | 5,760 |
| 2021-07-02 | 5,640 | 5,680 | 5,640 | 5,680 | 20,000 | 5,680 |
| 2021-07-01 | 5,610 | 5,640 | 5,600 | 5,640 | 17,000 | 5,640 |
| 2021-06-30 | 5,640 | 5,640 | 5,580 | 5,600 | 32,500 | 5,600 |
| 2021-06-29 | 5,610 | 5,640 | 5,600 | 5,600 | 26,100 | 5,600 |
| 2021-06-28 | 5,700 | 5,700 | 5,630 | 5,650 | 25,200 | 5,650 |
| 2021-06-25 | 5,680 | 5,700 | 5,660 | 5,680 | 16,100 | 5,680 |
| 2021-06-24 | 5,660 | 5,690 | 5,640 | 5,670 | 17,400 | 5,670 |
| 2021-06-23 | 5,670 | 5,680 | 5,630 | 5,680 | 18,600 | 5,680 |
| 2021-06-22 | 5,660 | 5,660 | 5,620 | 5,650 | 28,300 | 5,650 |
| 2021-06-21 | 5,590 | 5,610 | 5,570 | 5,610 | 31,200 | 5,610 |
| 2021-06-18 | 5,650 | 5,670 | 5,620 | 5,620 | 17,500 | 5,620 |
| 2021-06-17 | 5,610 | 5,660 | 5,610 | 5,650 | 27,200 | 5,650 |
| 2021-06-16 | 5,620 | 5,650 | 5,590 | 5,650 | 26,700 | 5,650 |
| 2021-06-15 | 5,590 | 5,620 | 5,580 | 5,620 | 13,300 | 5,620 |
| 2021-06-14 | 5,620 | 5,640 | 5,570 | 5,590 | 25,500 | 5,590 |
| 2021-06-11 | 5,630 | 5,630 | 5,580 | 5,590 | 36,600 | 5,590 |
| 2021-06-10 | 5,660 | 5,680 | 5,620 | 5,630 | 28,000 | 5,630 |
| 2021-06-09 | 5,630 | 5,700 | 5,620 | 5,650 | 36,200 | 5,650 |
| 2021-06-08 | 5,590 | 5,620 | 5,590 | 5,620 | 15,900 | 5,620 |
| 2021-06-07 | 5,590 | 5,610 | 5,570 | 5,590 | 19,300 | 5,590 |
| 2021-06-04 | 5,590 | 5,590 | 5,560 | 5,570 | 16,800 | 5,570 |
| 2021-06-03 | 5,570 | 5,590 | 5,550 | 5,590 | 38,800 | 5,590 |
| 2021-06-02 | 5,610 | 5,630 | 5,570 | 5,620 | 19,600 | 5,620 |
| 2021-06-01 | 5,590 | 5,610 | 5,560 | 5,600 | 23,800 | 5,600 |
| 2021-05-31 | 5,560 | 5,630 | 5,530 | 5,550 | 35,200 | 5,550 |
| 2021-05-28 | 5,500 | 5,570 | 5,500 | 5,550 | 34,800 | 5,550 |
| 2021-05-27 | 5,570 | 5,600 | 5,480 | 5,480 | 59,200 | 5,480 |
| 2021-05-26 | 5,600 | 5,610 | 5,570 | 5,570 | 29,900 | 5,570 |
| 2021-05-25 | 5,620 | 5,620 | 5,600 | 5,600 | 20,400 | 5,600 |
| 2021-05-24 | 5,630 | 5,660 | 5,620 | 5,630 | 13,900 | 5,630 |
| 2021-05-21 | 5,680 | 5,680 | 5,620 | 5,630 | 20,100 | 5,630 |
| 2021-05-20 | 5,650 | 5,680 | 5,650 | 5,650 | 12,900 | 5,650 |
| 2021-05-19 | 5,610 | 5,650 | 5,610 | 5,650 | 21,800 | 5,650 |
| 2021-05-18 | 5,680 | 5,690 | 5,620 | 5,620 | 26,900 | 5,620 |
| 2021-05-17 | 5,740 | 5,740 | 5,650 | 5,690 | 25,000 | 5,690 |
| 2021-05-14 | 5,700 | 5,700 | 5,640 | 5,660 | 24,200 | 5,660 |
| 2021-05-13 | 5,610 | 5,650 | 5,560 | 5,600 | 29,000 | 5,600 |
| 2021-05-12 | 5,640 | 5,680 | 5,610 | 5,610 | 22,200 | 5,610 |
| 2021-05-11 | 5,680 | 5,700 | 5,640 | 5,640 | 22,700 | 5,640 |
| 2021-05-10 | 5,660 | 5,710 | 5,660 | 5,690 | 14,800 | 5,690 |
| 2021-05-07 | 5,620 | 5,730 | 5,610 | 5,680 | 21,700 | 5,680 |
| 2021-05-06 | 5,650 | 5,650 | 5,610 | 5,610 | 23,700 | 5,610 |
| 2021-04-30 | 5,600 | 5,640 | 5,580 | 5,600 | 20,100 | 5,600 |
| 2021-04-28 | 5,630 | 5,630 | 5,600 | 5,600 | 20,400 | 5,600 |
| 2021-04-27 | 5,610 | 5,650 | 5,590 | 5,620 | 26,200 | 5,620 |
| 2021-04-26 | 5,650 | 5,680 | 5,610 | 5,610 | 22,800 | 5,610 |
| 2021-04-23 | 5,610 | 5,680 | 5,600 | 5,660 | 14,400 | 5,660 |
| 2021-04-22 | 5,630 | 5,670 | 5,610 | 5,630 | 28,800 | 5,630 |
| 2021-04-21 | 5,600 | 5,610 | 5,580 | 5,610 | 33,900 | 5,610 |
| 2021-04-20 | 5,670 | 5,690 | 5,630 | 5,660 | 36,200 | 5,660 |
| 2021-04-19 | 5,750 | 5,760 | 5,680 | 5,680 | 26,900 | 5,680 |
| 2021-04-16 | 5,700 | 5,750 | 5,680 | 5,740 | 14,900 | 5,740 |
| 2021-04-15 | 5,730 | 5,730 | 5,680 | 5,690 | 18,800 | 5,690 |
| 2021-04-14 | 5,730 | 5,730 | 5,680 | 5,710 | 36,300 | 5,710 |
| 2021-04-13 | 5,740 | 5,780 | 5,730 | 5,740 | 21,200 | 5,740 |
| 2021-04-12 | 5,730 | 5,770 | 5,730 | 5,730 | 25,800 | 5,730 |
| 2021-04-09 | 5,750 | 5,780 | 5,730 | 5,730 | 34,400 | 5,730 |
| 2021-04-08 | 5,800 | 5,820 | 5,750 | 5,760 | 34,900 | 5,760 |
| 2021-04-07 | 5,810 | 5,850 | 5,810 | 5,850 | 13,100 | 5,850 |
| 2021-04-06 | 5,880 | 5,890 | 5,800 | 5,810 | 20,800 | 5,810 |
| 2021-04-05 | 5,840 | 5,890 | 5,820 | 5,870 | 35,500 | 5,870 |
| 2021-04-02 | 5,820 | 5,830 | 5,790 | 5,810 | 21,300 | 5,810 |
| 2021-04-01 | 5,850 | 5,850 | 5,770 | 5,770 | 46,300 | 5,770 |
| 2021-03-31 | 5,860 | 5,890 | 5,820 | 5,820 | 47,900 | 5,820 |
| 2021-03-30 | 5,880 | 5,920 | 5,820 | 5,840 | 102,800 | 5,840 |
| 2021-03-29 | 6,010 | 6,020 | 5,940 | 5,970 | 236,600 | 5,970 |
| 2021-03-26 | 5,940 | 5,970 | 5,880 | 5,960 | 158,600 | 5,960 |
| 2021-03-25 | 5,840 | 5,910 | 5,840 | 5,880 | 83,600 | 5,880 |
| 2021-03-24 | 5,830 | 5,860 | 5,780 | 5,840 | 91,000 | 5,840 |
| 2021-03-23 | 5,940 | 5,960 | 5,870 | 5,870 | 69,100 | 5,870 |
| 2021-03-22 | 5,950 | 5,970 | 5,920 | 5,940 | 70,600 | 5,940 |
| 2021-03-19 | 5,980 | 6,010 | 5,950 | 5,980 | 79,400 | 5,980 |
| 2021-03-18 | 5,990 | 6,020 | 5,960 | 5,990 | 42,000 | 5,990 |
| 2021-03-17 | 5,990 | 6,020 | 5,970 | 6,020 | 33,300 | 6,020 |
| 2021-03-16 | 5,940 | 5,990 | 5,940 | 5,990 | 40,100 | 5,990 |
| 2021-03-15 | 5,870 | 5,940 | 5,870 | 5,930 | 47,400 | 5,930 |
| 2021-03-12 | 5,830 | 5,860 | 5,820 | 5,860 | 54,700 | 5,860 |
| 2021-03-11 | 5,910 | 5,910 | 5,860 | 5,870 | 25,400 | 5,870 |
| 2021-03-10 | 5,900 | 5,900 | 5,850 | 5,890 | 35,300 | 5,890 |
| 2021-03-09 | 5,840 | 5,890 | 5,840 | 5,870 | 41,900 | 5,870 |
| 2021-03-08 | 5,920 | 5,930 | 5,830 | 5,830 | 39,200 | 5,830 |
| 2021-03-05 | 5,890 | 5,920 | 5,830 | 5,920 | 44,200 | 5,920 |
| 2021-03-04 | 5,860 | 5,910 | 5,860 | 5,910 | 25,000 | 5,910 |
| 2021-03-03 | 5,880 | 5,890 | 5,830 | 5,880 | 29,500 | 5,880 |
| 2021-03-02 | 5,900 | 5,900 | 5,850 | 5,900 | 28,200 | 5,900 |
| 2021-03-01 | 5,850 | 5,890 | 5,820 | 5,890 | 21,700 | 5,890 |
| 2021-02-26 | 5,820 | 5,830 | 5,780 | 5,780 | 46,700 | 5,780 |
| 2021-02-25 | 5,900 | 5,900 | 5,840 | 5,840 | 37,400 | 5,840 |
| 2021-02-24 | 5,850 | 5,870 | 5,800 | 5,800 | 28,200 | 5,800 |
| 2021-02-22 | 5,830 | 5,870 | 5,820 | 5,850 | 16,400 | 5,850 |
| 2021-02-19 | 5,850 | 5,850 | 5,770 | 5,790 | 37,300 | 5,790 |
| 2021-02-18 | 5,860 | 5,910 | 5,850 | 5,850 | 29,900 | 5,850 |
| 2021-02-17 | 5,890 | 5,920 | 5,850 | 5,860 | 29,400 | 5,860 |
| 2021-02-16 | 5,950 | 5,950 | 5,880 | 5,900 | 30,500 | 5,900 |
| 2021-02-15 | 5,960 | 5,960 | 5,920 | 5,960 | 23,900 | 5,960 |
| 2021-02-12 | 5,920 | 5,950 | 5,910 | 5,920 | 23,700 | 5,920 |
| 2021-02-10 | 5,900 | 5,940 | 5,890 | 5,890 | 23,900 | 5,890 |
| 2021-02-09 | 6,000 | 6,000 | 5,890 | 5,900 | 47,800 | 5,900 |
| 2021-02-08 | 5,970 | 6,030 | 5,960 | 6,020 | 36,400 | 6,020 |
| 2021-02-05 | 5,900 | 5,930 | 5,870 | 5,920 | 28,000 | 5,920 |
| 2021-02-04 | 5,860 | 5,900 | 5,840 | 5,890 | 30,700 | 5,890 |
| 2021-02-03 | 5,830 | 5,860 | 5,820 | 5,840 | 23,500 | 5,840 |
| 2021-02-02 | 5,790 | 5,840 | 5,780 | 5,830 | 24,000 | 5,830 |
| 2021-02-01 | 5,840 | 5,850 | 5,760 | 5,760 | 38,200 | 5,760 |
| 2021-01-29 | 5,750 | 5,860 | 5,720 | 5,840 | 53,900 | 5,840 |
| 2021-01-28 | 5,700 | 5,770 | 5,690 | 5,760 | 140,400 | 5,760 |
| 2021-01-27 | 5,790 | 5,830 | 5,760 | 5,770 | 36,200 | 5,770 |
| 2021-01-26 | 5,760 | 5,810 | 5,760 | 5,770 | 31,200 | 5,770 |
| 2021-01-25 | 5,740 | 5,810 | 5,710 | 5,810 | 37,300 | 5,810 |
| 2021-01-22 | 5,750 | 5,800 | 5,710 | 5,740 | 34,100 | 5,740 |
| 2021-01-21 | 5,750 | 5,820 | 5,740 | 5,750 | 30,700 | 5,750 |
| 2021-01-20 | 5,700 | 5,770 | 5,690 | 5,750 | 30,400 | 5,750 |
| 2021-01-19 | 5,720 | 5,750 | 5,690 | 5,730 | 32,300 | 5,730 |
| 2021-01-18 | 5,690 | 5,720 | 5,670 | 5,720 | 18,900 | 5,720 |
| 2021-01-15 | 5,690 | 5,710 | 5,660 | 5,690 | 32,200 | 5,690 |
| 2021-01-14 | 5,660 | 5,730 | 5,650 | 5,660 | 56,300 | 5,660 |
| 2021-01-13 | 5,680 | 5,710 | 5,670 | 5,710 | 27,700 | 5,710 |
| 2021-01-12 | 5,660 | 5,710 | 5,640 | 5,680 | 31,200 | 5,680 |
| 2021-01-08 | 5,650 | 5,690 | 5,620 | 5,680 | 28,900 | 5,680 |
| 2021-01-07 | 5,700 | 5,720 | 5,640 | 5,650 | 33,500 | 5,650 |
| 2021-01-06 | 5,650 | 5,680 | 5,620 | 5,630 | 31,700 | 5,630 |
| 2021-01-05 | 5,700 | 5,710 | 5,640 | 5,650 | 49,700 | 5,650 |
| 2021-01-04 | 5,800 | 5,810 | 5,710 | 5,760 | 39,600 | 5,760 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
