2003 日東富士製粉(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 | 3,800 | 3,825 | 3,770 | 3,800 | 4,500 | 3,800 |
| 2021-12-29 | 3,745 | 3,800 | 3,700 | 3,800 | 4,600 | 3,800 |
| 2021-12-28 | 3,675 | 3,750 | 3,660 | 3,750 | 5,200 | 3,750 |
| 2021-12-27 | 3,625 | 3,650 | 3,615 | 3,650 | 2,700 | 3,650 |
| 2021-12-24 | 3,645 | 3,645 | 3,615 | 3,615 | 2,600 | 3,615 |
| 2021-12-23 | 3,670 | 3,675 | 3,625 | 3,645 | 1,700 | 3,645 |
| 2021-12-22 | 3,675 | 3,675 | 3,660 | 3,665 | 1,700 | 3,665 |
| 2021-12-21 | 3,680 | 3,680 | 3,650 | 3,670 | 3,900 | 3,670 |
| 2021-12-20 | 3,635 | 3,685 | 3,635 | 3,655 | 4,100 | 3,655 |
| 2021-12-17 | 3,605 | 3,615 | 3,585 | 3,615 | 2,300 | 3,615 |
| 2021-12-16 | 3,605 | 3,605 | 3,580 | 3,605 | 2,700 | 3,605 |
| 2021-12-15 | 3,565 | 3,610 | 3,560 | 3,590 | 3,400 | 3,590 |
| 2021-12-14 | 3,585 | 3,585 | 3,570 | 3,585 | 3,300 | 3,585 |
| 2021-12-13 | 3,580 | 3,590 | 3,565 | 3,570 | 2,400 | 3,570 |
| 2021-12-10 | 3,585 | 3,585 | 3,550 | 3,570 | 3,300 | 3,570 |
| 2021-12-09 | 3,535 | 3,575 | 3,535 | 3,575 | 2,900 | 3,575 |
| 2021-12-08 | 3,505 | 3,530 | 3,505 | 3,530 | 3,500 | 3,530 |
| 2021-12-07 | 3,495 | 3,515 | 3,480 | 3,505 | 3,600 | 3,505 |
| 2021-12-06 | 3,475 | 3,480 | 3,420 | 3,475 | 3,300 | 3,475 |
| 2021-12-03 | 3,415 | 3,460 | 3,400 | 3,435 | 4,100 | 3,435 |
| 2021-12-02 | 3,465 | 3,470 | 3,420 | 3,420 | 6,000 | 3,420 |
| 2021-12-01 | 3,475 | 3,480 | 3,455 | 3,465 | 3,600 | 3,465 |
| 2021-11-30 | 3,460 | 3,480 | 3,425 | 3,455 | 4,500 | 3,455 |
| 2021-11-29 | 3,470 | 3,485 | 3,405 | 3,415 | 5,200 | 3,415 |
| 2021-11-26 | 3,475 | 3,475 | 3,450 | 3,450 | 4,800 | 3,450 |
| 2021-11-25 | 3,500 | 3,500 | 3,470 | 3,475 | 4,400 | 3,475 |
| 2021-11-24 | 3,520 | 3,520 | 3,490 | 3,500 | 3,100 | 3,500 |
| 2021-11-22 | 3,500 | 3,520 | 3,490 | 3,495 | 4,100 | 3,495 |
| 2021-11-19 | 3,495 | 3,495 | 3,475 | 3,490 | 1,600 | 3,490 |
| 2021-11-18 | 3,510 | 3,510 | 3,475 | 3,475 | 3,400 | 3,475 |
| 2021-11-17 | 3,510 | 3,510 | 3,495 | 3,495 | 2,500 | 3,495 |
| 2021-11-16 | 3,500 | 3,510 | 3,480 | 3,510 | 3,400 | 3,510 |
| 2021-11-15 | 3,490 | 3,490 | 3,475 | 3,480 | 4,300 | 3,480 |
| 2021-11-12 | 3,460 | 3,475 | 3,425 | 3,475 | 3,100 | 3,475 |
| 2021-11-11 | 3,445 | 3,455 | 3,405 | 3,420 | 2,400 | 3,420 |
| 2021-11-10 | 3,495 | 3,495 | 3,385 | 3,405 | 9,100 | 3,405 |
| 2021-11-09 | 3,530 | 3,530 | 3,470 | 3,470 | 7,000 | 3,470 |
| 2021-11-08 | 3,545 | 3,545 | 3,495 | 3,515 | 8,700 | 3,515 |
| 2021-11-05 | 3,545 | 3,545 | 3,490 | 3,525 | 10,800 | 3,525 |
| 2021-11-04 | 3,500 | 3,600 | 3,475 | 3,545 | 42,700 | 3,545 |
| 2021-11-02 | 3,470 | 3,470 | 3,350 | 3,380 | 9,600 | 3,380 |
| 2021-11-01 | 3,340 | 3,340 | 3,270 | 3,295 | 3,500 | 3,295 |
| 2021-10-29 | 3,230 | 3,340 | 3,230 | 3,320 | 7,500 | 3,320 |
| 2021-10-28 | 3,130 | 3,240 | 3,130 | 3,240 | 4,700 | 3,240 |
| 2021-10-27 | 3,180 | 3,180 | 3,130 | 3,130 | 1,100 | 3,130 |
| 2021-10-26 | 3,150 | 3,170 | 3,150 | 3,170 | 2,800 | 3,170 |
| 2021-10-25 | 3,140 | 3,185 | 3,140 | 3,145 | 2,100 | 3,145 |
| 2021-10-22 | 3,130 | 3,135 | 3,120 | 3,135 | 1,500 | 3,135 |
| 2021-10-21 | 3,105 | 3,135 | 3,105 | 3,130 | 1,900 | 3,130 |
| 2021-10-20 | 3,125 | 3,125 | 3,105 | 3,120 | 2,900 | 3,120 |
| 2021-10-19 | 3,140 | 3,140 | 3,120 | 3,120 | 1,600 | 3,120 |
| 2021-10-18 | 3,140 | 3,140 | 3,085 | 3,110 | 5,400 | 3,110 |
| 2021-10-15 | 3,135 | 3,150 | 3,130 | 3,140 | 1,400 | 3,140 |
| 2021-10-14 | 3,150 | 3,220 | 3,130 | 3,130 | 3,600 | 3,130 |
| 2021-10-13 | 3,185 | 3,200 | 3,150 | 3,150 | 3,400 | 3,150 |
| 2021-10-12 | 3,220 | 3,220 | 3,185 | 3,205 | 2,200 | 3,205 |
| 2021-10-11 | 3,190 | 3,235 | 3,190 | 3,220 | 3,600 | 3,220 |
| 2021-10-08 | 3,165 | 3,185 | 3,165 | 3,185 | 1,900 | 3,185 |
| 2021-10-07 | 3,135 | 3,185 | 3,135 | 3,165 | 1,400 | 3,165 |
| 2021-10-06 | 3,170 | 3,240 | 3,135 | 3,135 | 6,000 | 3,135 |
| 2021-10-05 | 3,195 | 3,195 | 3,145 | 3,145 | 5,400 | 3,145 |
| 2021-10-04 | 3,235 | 3,255 | 3,180 | 3,180 | 4,000 | 3,180 |
| 2021-10-01 | 3,285 | 3,290 | 3,235 | 3,235 | 6,100 | 3,235 |
| 2021-09-30 | 3,310 | 3,320 | 3,300 | 3,300 | 4,200 | 3,300 |
| 2021-09-29 | 3,310 | 3,345 | 3,290 | 3,310 | 4,700 | 3,310 |
| 2021-09-28 | 6,700 | 6,760 | 6,680 | 6,730 | 3,900 | 3,365 |
| 2021-09-27 | 6,720 | 6,750 | 6,690 | 6,700 | 2,500 | 3,350 |
| 2021-09-24 | 6,680 | 6,730 | 6,670 | 6,730 | 2,500 | 3,365 |
| 2021-09-22 | 6,780 | 6,830 | 6,650 | 6,660 | 6,500 | 3,330 |
| 2021-09-21 | 6,820 | 6,850 | 6,780 | 6,780 | 3,500 | 3,390 |
| 2021-09-17 | 6,820 | 6,850 | 6,770 | 6,850 | 3,300 | 3,425 |
| 2021-09-16 | 6,880 | 6,880 | 6,810 | 6,820 | 2,900 | 3,410 |
| 2021-09-15 | 6,910 | 6,920 | 6,880 | 6,880 | 2,500 | 3,440 |
| 2021-09-14 | 6,990 | 6,990 | 6,910 | 6,910 | 4,500 | 3,455 |
| 2021-09-13 | 6,930 | 6,980 | 6,930 | 6,980 | 1,800 | 3,490 |
| 2021-09-10 | 6,950 | 6,990 | 6,900 | 6,930 | 5,200 | 3,465 |
| 2021-09-09 | 6,820 | 6,980 | 6,820 | 6,930 | 1,900 | 3,465 |
| 2021-09-08 | 6,860 | 6,900 | 6,800 | 6,900 | 1,700 | 3,450 |
| 2021-09-07 | 6,720 | 6,870 | 6,700 | 6,870 | 1,600 | 3,435 |
| 2021-09-06 | 6,730 | 6,740 | 6,700 | 6,740 | 1,300 | 3,370 |
| 2021-09-03 | 6,650 | 6,700 | 6,640 | 6,700 | 1,700 | 3,350 |
| 2021-09-02 | 6,690 | 6,690 | 6,660 | 6,660 | 300 | 3,330 |
| 2021-09-01 | 6,630 | 6,710 | 6,630 | 6,690 | 900 | 3,345 |
| 2021-08-31 | 6,620 | 6,650 | 6,620 | 6,640 | 600 | 3,320 |
| 2021-08-30 | 6,660 | 6,690 | 6,650 | 6,650 | 1,200 | 3,325 |
| 2021-08-27 | 6,640 | 6,680 | 6,640 | 6,660 | 600 | 3,330 |
| 2021-08-26 | 6,690 | 6,690 | 6,640 | 6,640 | 500 | 3,320 |
| 2021-08-25 | 6,650 | 6,650 | 6,620 | 6,650 | 500 | 3,325 |
| 2021-08-24 | 6,690 | 6,700 | 6,630 | 6,650 | 900 | 3,325 |
| 2021-08-23 | 6,620 | 6,650 | 6,600 | 6,650 | 1,000 | 3,325 |
| 2021-08-20 | 6,700 | 6,700 | 6,610 | 6,610 | 1,200 | 3,305 |
| 2021-08-19 | 6,700 | 6,700 | 6,670 | 6,700 | 400 | 3,350 |
| 2021-08-18 | 6,670 | 6,670 | 6,660 | 6,660 | 500 | 3,330 |
| 2021-08-17 | 6,730 | 6,730 | 6,660 | 6,660 | 600 | 3,330 |
| 2021-08-16 | 6,720 | 6,720 | 6,670 | 6,700 | 900 | 3,350 |
| 2021-08-13 | 6,690 | 6,690 | 6,690 | 6,690 | 400 | 3,345 |
| 2021-08-12 | 6,740 | 6,750 | 6,700 | 6,740 | 1,000 | 3,370 |
| 2021-08-11 | 6,760 | 6,760 | 6,700 | 6,740 | 600 | 3,370 |
| 2021-08-10 | 6,690 | 6,740 | 6,690 | 6,700 | 700 | 3,350 |
| 2021-08-06 | 6,680 | 6,680 | 6,660 | 6,680 | 500 | 3,340 |
| 2021-08-05 | 6,740 | 6,740 | 6,680 | 6,680 | 1,600 | 3,340 |
| 2021-08-04 | 6,670 | 6,730 | 6,670 | 6,670 | 1,000 | 3,335 |
| 2021-08-03 | 6,670 | 6,780 | 6,640 | 6,670 | 4,900 | 3,335 |
| 2021-08-02 | 6,660 | 6,760 | 6,610 | 6,670 | 3,600 | 3,335 |
| 2021-07-30 | 6,940 | 7,310 | 6,550 | 6,600 | 9,100 | 3,300 |
| 2021-07-29 | 6,840 | 6,920 | 6,840 | 6,920 | 1,800 | 3,460 |
| 2021-07-28 | 6,870 | 6,920 | 6,860 | 6,860 | 700 | 3,430 |
| 2021-07-27 | 6,860 | 6,860 | 6,860 | 6,860 | 100 | 3,430 |
| 2021-07-26 | 6,900 | 6,900 | 6,850 | 6,850 | 800 | 3,425 |
| 2021-07-21 | 6,850 | 6,850 | 6,850 | 6,850 | 300 | 3,425 |
| 2021-07-20 | 6,830 | 6,870 | 6,830 | 6,850 | 1,400 | 3,425 |
| 2021-07-19 | 6,840 | 6,840 | 6,830 | 6,830 | 1,000 | 3,415 |
| 2021-07-16 | 6,940 | 6,950 | 6,840 | 6,860 | 1,500 | 3,430 |
| 2021-07-15 | 6,930 | 6,940 | 6,930 | 6,930 | 800 | 3,465 |
| 2021-07-14 | 7,030 | 7,040 | 7,030 | 7,040 | 200 | 3,520 |
| 2021-07-13 | 6,980 | 7,000 | 6,960 | 6,970 | 1,100 | 3,485 |
| 2021-07-12 | 7,010 | 7,010 | 6,900 | 6,930 | 2,000 | 3,465 |
| 2021-07-09 | 6,940 | 6,980 | 6,920 | 6,920 | 2,300 | 3,460 |
| 2021-07-08 | 6,950 | 7,000 | 6,940 | 6,940 | 800 | 3,470 |
| 2021-07-07 | 6,990 | 7,050 | 6,950 | 6,950 | 800 | 3,475 |
| 2021-07-06 | - | - | - | 6,990 | - | 3,495 |
| 2021-07-05 | 7,000 | 7,020 | 6,990 | 6,990 | 400 | 3,495 |
| 2021-07-02 | 7,040 | 7,040 | 6,970 | 6,990 | 800 | 3,495 |
| 2021-07-01 | 7,000 | 7,000 | 7,000 | 7,000 | 400 | 3,500 |
| 2021-06-30 | 7,050 | 7,080 | 7,020 | 7,080 | 1,300 | 3,540 |
| 2021-06-29 | 7,040 | 7,070 | 7,040 | 7,050 | 800 | 3,525 |
| 2021-06-28 | 7,000 | 7,060 | 6,990 | 7,040 | 900 | 3,520 |
| 2021-06-25 | 7,000 | 7,000 | 6,990 | 7,000 | 400 | 3,500 |
| 2021-06-24 | 7,050 | 7,050 | 7,000 | 7,000 | 300 | 3,500 |
| 2021-06-23 | 7,030 | 7,060 | 7,030 | 7,050 | 700 | 3,525 |
| 2021-06-22 | 6,940 | 7,060 | 6,910 | 7,030 | 3,600 | 3,515 |
| 2021-06-21 | 6,910 | 6,910 | 6,780 | 6,780 | 3,100 | 3,390 |
| 2021-06-18 | 6,960 | 6,960 | 6,880 | 6,960 | 1,800 | 3,480 |
| 2021-06-17 | 6,930 | 6,930 | 6,830 | 6,860 | 3,100 | 3,430 |
| 2021-06-16 | 6,960 | 6,990 | 6,950 | 6,960 | 800 | 3,480 |
| 2021-06-15 | 7,090 | 7,090 | 6,930 | 7,010 | 2,700 | 3,505 |
| 2021-06-14 | 7,100 | 7,100 | 7,080 | 7,090 | 800 | 3,545 |
| 2021-06-11 | 7,110 | 7,110 | 7,040 | 7,070 | 2,100 | 3,535 |
| 2021-06-10 | 6,980 | 7,030 | 6,970 | 7,020 | 800 | 3,510 |
| 2021-06-09 | 6,900 | 6,960 | 6,900 | 6,950 | 800 | 3,475 |
| 2021-06-08 | 7,050 | 7,050 | 6,880 | 6,880 | 2,900 | 3,440 |
| 2021-06-07 | 7,140 | 7,140 | 7,060 | 7,060 | 1,300 | 3,530 |
| 2021-06-04 | 7,180 | 7,180 | 7,060 | 7,060 | 500 | 3,530 |
| 2021-06-03 | 7,090 | 7,190 | 7,090 | 7,180 | 900 | 3,590 |
| 2021-06-02 | 7,180 | 7,180 | 7,030 | 7,090 | 2,100 | 3,545 |
| 2021-06-01 | 7,210 | 7,210 | 7,190 | 7,190 | 900 | 3,595 |
| 2021-05-31 | 7,200 | 7,250 | 7,180 | 7,180 | 2,500 | 3,590 |
| 2021-05-28 | 7,160 | 7,200 | 7,150 | 7,150 | 2,200 | 3,575 |
| 2021-05-27 | 7,070 | 7,140 | 7,070 | 7,100 | 500 | 3,550 |
| 2021-05-26 | 7,150 | 7,150 | 7,100 | 7,120 | 800 | 3,560 |
| 2021-05-25 | 7,180 | 7,180 | 7,140 | 7,150 | 900 | 3,575 |
| 2021-05-24 | 7,120 | 7,180 | 7,100 | 7,180 | 800 | 3,590 |
| 2021-05-21 | 7,110 | 7,160 | 7,110 | 7,120 | 900 | 3,560 |
| 2021-05-20 | 7,150 | 7,150 | 7,060 | 7,100 | 800 | 3,550 |
| 2021-05-19 | 7,160 | 7,160 | 7,090 | 7,090 | 800 | 3,545 |
| 2021-05-18 | 7,190 | 7,190 | 7,150 | 7,160 | 600 | 3,580 |
| 2021-05-17 | 7,230 | 7,230 | 7,160 | 7,160 | 700 | 3,580 |
| 2021-05-14 | 7,130 | 7,130 | 7,100 | 7,100 | 400 | 3,550 |
| 2021-05-13 | 7,160 | 7,160 | 7,150 | 7,150 | 700 | 3,575 |
| 2021-05-12 | 7,080 | 7,130 | 7,080 | 7,130 | 300 | 3,565 |
| 2021-05-11 | 7,130 | 7,190 | 7,090 | 7,090 | 2,400 | 3,545 |
| 2021-05-10 | 7,140 | 7,180 | 7,130 | 7,180 | 400 | 3,590 |
| 2021-05-07 | 7,250 | 7,300 | 7,110 | 7,230 | 2,500 | 3,615 |
| 2021-05-06 | 7,390 | 7,400 | 7,250 | 7,250 | 1,900 | 3,625 |
| 2021-04-30 | 7,310 | 7,320 | 7,300 | 7,310 | 1,000 | 3,655 |
| 2021-04-28 | 7,350 | 7,350 | 7,310 | 7,310 | 800 | 3,655 |
| 2021-04-27 | 7,350 | 7,350 | 7,350 | 7,350 | 400 | 3,675 |
| 2021-04-26 | 7,410 | 7,420 | 7,340 | 7,390 | 1,000 | 3,695 |
| 2021-04-23 | 7,250 | 7,400 | 7,240 | 7,400 | 1,900 | 3,700 |
| 2021-04-22 | 7,150 | 7,250 | 7,150 | 7,250 | 2,200 | 3,625 |
| 2021-04-21 | 7,180 | 7,200 | 7,130 | 7,150 | 1,100 | 3,575 |
| 2021-04-20 | 7,200 | 7,230 | 7,120 | 7,200 | 1,600 | 3,600 |
| 2021-04-19 | 7,130 | 7,260 | 7,110 | 7,110 | 1,000 | 3,555 |
| 2021-04-16 | 7,160 | 7,170 | 7,100 | 7,100 | 700 | 3,550 |
| 2021-04-15 | 7,120 | 7,260 | 7,120 | 7,130 | 1,300 | 3,565 |
| 2021-04-14 | 7,270 | 7,270 | 7,060 | 7,090 | 1,900 | 3,545 |
| 2021-04-13 | 7,380 | 7,540 | 7,230 | 7,230 | 6,200 | 3,615 |
| 2021-04-12 | 7,320 | 7,320 | 7,240 | 7,250 | 900 | 3,625 |
| 2021-04-09 | 7,270 | 7,320 | 7,260 | 7,260 | 1,600 | 3,630 |
| 2021-04-08 | 7,270 | 7,320 | 7,270 | 7,270 | 1,200 | 3,635 |
| 2021-04-07 | 7,240 | 7,390 | 7,240 | 7,390 | 2,100 | 3,695 |
| 2021-04-06 | 7,350 | 7,370 | 7,220 | 7,340 | 2,300 | 3,670 |
| 2021-04-05 | 7,530 | 7,530 | 7,350 | 7,400 | 1,300 | 3,700 |
| 2021-04-02 | 7,390 | 7,440 | 7,390 | 7,400 | 1,300 | 3,700 |
| 2021-04-01 | 7,620 | 7,620 | 7,400 | 7,400 | 3,100 | 3,700 |
| 2021-03-31 | 7,630 | 7,720 | 7,620 | 7,620 | 1,700 | 3,810 |
| 2021-03-30 | 7,660 | 7,820 | 7,630 | 7,730 | 3,300 | 3,865 |
| 2021-03-29 | 7,770 | 7,810 | 7,750 | 7,810 | 5,400 | 3,905 |
| 2021-03-26 | 7,830 | 7,940 | 7,830 | 7,910 | 4,100 | 3,955 |
| 2021-03-25 | 7,710 | 7,950 | 7,610 | 7,930 | 3,100 | 3,965 |
| 2021-03-24 | 7,800 | 7,800 | 7,730 | 7,730 | 700 | 3,865 |
| 2021-03-23 | 7,860 | 7,910 | 7,760 | 7,840 | 2,600 | 3,920 |
| 2021-03-22 | 7,840 | 7,900 | 7,840 | 7,840 | 2,500 | 3,920 |
| 2021-03-19 | 7,850 | 7,980 | 7,700 | 7,980 | 3,000 | 3,990 |
| 2021-03-18 | 7,800 | 8,000 | 7,640 | 8,000 | 4,700 | 4,000 |
| 2021-03-17 | 7,710 | 7,830 | 7,510 | 7,830 | 2,400 | 3,915 |
| 2021-03-16 | 7,340 | 7,560 | 7,330 | 7,560 | 3,700 | 3,780 |
| 2021-03-15 | 7,310 | 7,450 | 7,300 | 7,410 | 2,000 | 3,705 |
| 2021-03-12 | 7,210 | 7,310 | 7,080 | 7,310 | 4,200 | 3,655 |
| 2021-03-11 | 7,000 | 7,200 | 7,000 | 7,130 | 2,400 | 3,565 |
| 2021-03-10 | 7,120 | 7,120 | 7,110 | 7,120 | 1,000 | 3,560 |
| 2021-03-09 | 7,040 | 7,120 | 7,040 | 7,120 | 1,900 | 3,560 |
| 2021-03-08 | 6,900 | 6,980 | 6,890 | 6,950 | 3,000 | 3,475 |
| 2021-03-05 | 6,900 | 6,900 | 6,850 | 6,890 | 2,000 | 3,445 |
| 2021-03-04 | 6,880 | 6,900 | 6,820 | 6,900 | 1,800 | 3,450 |
| 2021-03-03 | 6,830 | 6,890 | 6,800 | 6,890 | 2,200 | 3,445 |
| 2021-03-02 | 6,860 | 6,880 | 6,810 | 6,870 | 2,500 | 3,435 |
| 2021-03-01 | 6,810 | 6,910 | 6,810 | 6,860 | 1,900 | 3,430 |
| 2021-02-26 | 6,850 | 6,900 | 6,810 | 6,810 | 2,300 | 3,405 |
| 2021-02-25 | 6,830 | 6,850 | 6,810 | 6,810 | 2,400 | 3,405 |
| 2021-02-24 | 6,910 | 6,920 | 6,830 | 6,830 | 2,300 | 3,415 |
| 2021-02-22 | 6,820 | 6,860 | 6,820 | 6,860 | 800 | 3,430 |
| 2021-02-19 | 6,820 | 6,820 | 6,820 | 6,820 | 400 | 3,410 |
| 2021-02-18 | 6,770 | 6,840 | 6,770 | 6,780 | 1,000 | 3,390 |
| 2021-02-17 | 6,770 | 6,800 | 6,740 | 6,750 | 1,400 | 3,375 |
| 2021-02-16 | 6,720 | 6,780 | 6,720 | 6,730 | 1,000 | 3,365 |
| 2021-02-15 | 6,710 | 6,720 | 6,700 | 6,720 | 900 | 3,360 |
| 2021-02-12 | 6,800 | 6,830 | 6,710 | 6,710 | 3,000 | 3,355 |
| 2021-02-10 | 6,730 | 6,810 | 6,730 | 6,800 | 1,700 | 3,400 |
| 2021-02-09 | 6,710 | 6,780 | 6,700 | 6,780 | 1,400 | 3,390 |
| 2021-02-08 | 6,710 | 6,720 | 6,700 | 6,720 | 800 | 3,360 |
| 2021-02-05 | 6,750 | 6,750 | 6,670 | 6,730 | 1,000 | 3,365 |
| 2021-02-04 | 6,630 | 6,710 | 6,630 | 6,670 | 1,300 | 3,335 |
| 2021-02-03 | 6,660 | 6,750 | 6,630 | 6,630 | 1,800 | 3,315 |
| 2021-02-02 | 6,700 | 6,710 | 6,650 | 6,660 | 700 | 3,330 |
| 2021-02-01 | 6,760 | 6,760 | 6,630 | 6,660 | 2,300 | 3,330 |
| 2021-01-29 | 6,890 | 6,900 | 6,680 | 6,690 | 4,500 | 3,345 |
| 2021-01-28 | 6,790 | 6,870 | 6,760 | 6,870 | 3,200 | 3,435 |
| 2021-01-27 | 6,690 | 6,830 | 6,690 | 6,790 | 2,000 | 3,395 |
| 2021-01-26 | 6,730 | 6,830 | 6,680 | 6,680 | 4,200 | 3,340 |
| 2021-01-25 | 6,780 | 6,820 | 6,780 | 6,790 | 2,600 | 3,395 |
| 2021-01-22 | 6,740 | 6,760 | 6,670 | 6,680 | 2,200 | 3,340 |
| 2021-01-21 | 6,690 | 6,730 | 6,690 | 6,690 | 500 | 3,345 |
| 2021-01-20 | 6,700 | 6,740 | 6,690 | 6,690 | 800 | 3,345 |
| 2021-01-19 | 6,680 | 6,710 | 6,680 | 6,700 | 900 | 3,350 |
| 2021-01-18 | 6,750 | 6,800 | 6,720 | 6,720 | 2,300 | 3,360 |
| 2021-01-15 | 6,750 | 6,780 | 6,650 | 6,720 | 2,300 | 3,360 |
| 2021-01-14 | 6,670 | 6,740 | 6,670 | 6,740 | 2,200 | 3,370 |
| 2021-01-13 | 6,650 | 6,700 | 6,630 | 6,700 | 1,700 | 3,350 |
| 2021-01-12 | 6,690 | 6,690 | 6,590 | 6,620 | 1,900 | 3,310 |
| 2021-01-08 | 6,610 | 6,670 | 6,550 | 6,670 | 1,800 | 3,335 |
| 2021-01-07 | 6,610 | 6,650 | 6,600 | 6,630 | 1,700 | 3,315 |
| 2021-01-06 | 6,630 | 6,630 | 6,600 | 6,620 | 500 | 3,310 |
| 2021-01-05 | 6,590 | 6,600 | 6,550 | 6,600 | 1,400 | 3,300 |
| 2021-01-04 | 6,590 | 6,590 | 6,590 | 6,590 | 500 | 3,295 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
