4403 日油(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 | 5,830 | 5,880 | 5,810 | 5,810 | 124,300 | 1,936.67 |
| 2021-12-29 | 5,800 | 5,880 | 5,790 | 5,830 | 140,200 | 1,943.33 |
| 2021-12-28 | 5,730 | 5,800 | 5,700 | 5,790 | 123,600 | 1,930 |
| 2021-12-27 | 5,720 | 5,720 | 5,650 | 5,660 | 78,800 | 1,886.67 |
| 2021-12-24 | 5,680 | 5,720 | 5,670 | 5,690 | 102,300 | 1,896.67 |
| 2021-12-23 | 5,630 | 5,700 | 5,630 | 5,650 | 61,700 | 1,883.33 |
| 2021-12-22 | 5,660 | 5,660 | 5,580 | 5,600 | 99,000 | 1,866.67 |
| 2021-12-21 | 5,710 | 5,730 | 5,660 | 5,670 | 91,300 | 1,890 |
| 2021-12-20 | 5,680 | 5,690 | 5,600 | 5,610 | 89,700 | 1,870 |
| 2021-12-17 | 5,840 | 5,860 | 5,740 | 5,780 | 193,600 | 1,926.67 |
| 2021-12-16 | 5,900 | 5,910 | 5,820 | 5,870 | 124,900 | 1,956.67 |
| 2021-12-15 | 5,760 | 5,900 | 5,760 | 5,860 | 171,100 | 1,953.33 |
| 2021-12-14 | 5,740 | 5,790 | 5,710 | 5,760 | 117,100 | 1,920 |
| 2021-12-13 | 5,830 | 5,870 | 5,690 | 5,740 | 154,900 | 1,913.33 |
| 2021-12-10 | 5,820 | 5,880 | 5,690 | 5,730 | 212,200 | 1,910 |
| 2021-12-09 | 5,960 | 5,980 | 5,780 | 5,810 | 268,600 | 1,936.67 |
| 2021-12-08 | 5,920 | 6,000 | 5,860 | 5,960 | 177,700 | 1,986.67 |
| 2021-12-07 | 5,750 | 5,890 | 5,740 | 5,870 | 143,300 | 1,956.67 |
| 2021-12-06 | 5,650 | 5,760 | 5,610 | 5,750 | 146,900 | 1,916.67 |
| 2021-12-03 | 5,520 | 5,580 | 5,480 | 5,580 | 153,900 | 1,860 |
| 2021-12-02 | 5,560 | 5,610 | 5,530 | 5,550 | 206,700 | 1,850 |
| 2021-12-01 | 5,630 | 5,680 | 5,490 | 5,580 | 251,000 | 1,860 |
| 2021-11-30 | 5,930 | 5,930 | 5,600 | 5,600 | 615,200 | 1,866.67 |
| 2021-11-29 | 5,990 | 6,010 | 5,830 | 5,850 | 336,800 | 1,950 |
| 2021-11-26 | 6,090 | 6,110 | 6,000 | 6,070 | 199,100 | 2,023.33 |
| 2021-11-25 | 6,170 | 6,240 | 6,090 | 6,140 | 308,300 | 2,046.67 |
| 2021-11-24 | 6,040 | 6,160 | 6,000 | 6,130 | 468,200 | 2,043.33 |
| 2021-11-22 | 5,960 | 6,020 | 5,960 | 5,990 | 190,800 | 1,996.67 |
| 2021-11-19 | 5,890 | 6,000 | 5,880 | 5,980 | 283,700 | 1,993.33 |
| 2021-11-18 | 5,830 | 5,910 | 5,810 | 5,820 | 432,000 | 1,940 |
| 2021-11-17 | 5,750 | 5,840 | 5,740 | 5,810 | 201,400 | 1,936.67 |
| 2021-11-16 | 5,960 | 5,980 | 5,820 | 5,820 | 257,500 | 1,940 |
| 2021-11-15 | 6,040 | 6,110 | 6,010 | 6,010 | 131,700 | 2,003.33 |
| 2021-11-12 | 6,000 | 6,110 | 6,000 | 6,100 | 155,100 | 2,033.33 |
| 2021-11-11 | 5,930 | 6,000 | 5,920 | 5,970 | 106,000 | 1,990 |
| 2021-11-10 | 5,920 | 6,030 | 5,880 | 5,970 | 161,400 | 1,990 |
| 2021-11-09 | 5,920 | 6,010 | 5,900 | 5,930 | 212,600 | 1,976.67 |
| 2021-11-08 | 5,960 | 5,980 | 5,800 | 5,890 | 199,800 | 1,963.33 |
| 2021-11-05 | 6,000 | 6,120 | 5,870 | 5,900 | 346,400 | 1,966.67 |
| 2021-11-04 | 5,720 | 5,990 | 5,640 | 5,900 | 406,100 | 1,966.67 |
| 2021-11-02 | 5,700 | 5,710 | 5,640 | 5,650 | 175,600 | 1,883.33 |
| 2021-11-01 | 5,870 | 5,870 | 5,750 | 5,770 | 127,700 | 1,923.33 |
| 2021-10-29 | 5,750 | 5,770 | 5,630 | 5,710 | 166,400 | 1,903.33 |
| 2021-10-28 | 5,700 | 5,740 | 5,650 | 5,720 | 831,000 | 1,906.67 |
| 2021-10-27 | 5,640 | 5,720 | 5,620 | 5,670 | 223,700 | 1,890 |
| 2021-10-26 | 5,630 | 5,630 | 5,530 | 5,590 | 203,400 | 1,863.33 |
| 2021-10-25 | 5,530 | 5,580 | 5,510 | 5,560 | 265,700 | 1,853.33 |
| 2021-10-22 | 5,610 | 5,670 | 5,520 | 5,620 | 357,300 | 1,873.33 |
| 2021-10-21 | 5,790 | 5,800 | 5,670 | 5,710 | 240,900 | 1,903.33 |
| 2021-10-20 | 5,940 | 5,980 | 5,840 | 5,860 | 203,000 | 1,953.33 |
| 2021-10-19 | 5,910 | 5,950 | 5,820 | 5,870 | 160,700 | 1,956.67 |
| 2021-10-18 | 6,010 | 6,010 | 5,770 | 5,910 | 241,800 | 1,970 |
| 2021-10-15 | 5,990 | 6,020 | 5,940 | 5,980 | 175,500 | 1,993.33 |
| 2021-10-14 | 5,960 | 6,000 | 5,850 | 5,890 | 197,500 | 1,963.33 |
| 2021-10-13 | 6,010 | 6,030 | 5,920 | 5,970 | 212,500 | 1,990 |
| 2021-10-12 | 6,060 | 6,060 | 5,970 | 6,030 | 183,000 | 2,010 |
| 2021-10-11 | 5,990 | 6,070 | 5,930 | 6,070 | 164,300 | 2,023.33 |
| 2021-10-08 | 5,990 | 6,070 | 5,960 | 5,980 | 170,800 | 1,993.33 |
| 2021-10-07 | 5,990 | 6,110 | 5,990 | 6,000 | 196,700 | 2,000 |
| 2021-10-06 | 6,020 | 6,130 | 5,930 | 5,960 | 209,100 | 1,986.67 |
| 2021-10-05 | 5,940 | 6,020 | 5,870 | 5,920 | 227,700 | 1,973.33 |
| 2021-10-04 | 6,250 | 6,280 | 6,030 | 6,060 | 193,300 | 2,020 |
| 2021-10-01 | 6,230 | 6,280 | 6,130 | 6,160 | 150,200 | 2,053.33 |
| 2021-09-30 | 6,380 | 6,380 | 6,250 | 6,320 | 267,200 | 2,106.67 |
| 2021-09-29 | 6,400 | 6,430 | 6,300 | 6,390 | 178,600 | 2,130 |
| 2021-09-28 | 6,590 | 6,590 | 6,430 | 6,540 | 179,000 | 2,180 |
| 2021-09-27 | 6,750 | 6,750 | 6,600 | 6,630 | 152,200 | 2,210 |
| 2021-09-24 | 6,840 | 6,840 | 6,730 | 6,770 | 147,200 | 2,256.67 |
| 2021-09-22 | 6,710 | 6,710 | 6,600 | 6,610 | 112,400 | 2,203.33 |
| 2021-09-21 | 6,690 | 6,780 | 6,660 | 6,740 | 142,900 | 2,246.67 |
| 2021-09-17 | 6,720 | 6,860 | 6,690 | 6,830 | 274,700 | 2,276.67 |
| 2021-09-16 | 6,750 | 6,780 | 6,650 | 6,690 | 167,400 | 2,230 |
| 2021-09-15 | 6,670 | 6,740 | 6,590 | 6,720 | 178,700 | 2,240 |
| 2021-09-14 | 6,800 | 6,880 | 6,740 | 6,870 | 212,600 | 2,290 |
| 2021-09-13 | 6,810 | 6,850 | 6,760 | 6,850 | 145,600 | 2,283.33 |
| 2021-09-10 | 6,660 | 6,810 | 6,660 | 6,810 | 222,300 | 2,270 |
| 2021-09-09 | 6,660 | 6,720 | 6,630 | 6,690 | 171,100 | 2,230 |
| 2021-09-08 | 6,810 | 6,840 | 6,710 | 6,770 | 166,900 | 2,256.67 |
| 2021-09-07 | 6,670 | 6,790 | 6,650 | 6,770 | 215,700 | 2,256.67 |
| 2021-09-06 | 6,460 | 6,580 | 6,460 | 6,570 | 169,700 | 2,190 |
| 2021-09-03 | 6,400 | 6,590 | 6,370 | 6,540 | 262,900 | 2,180 |
| 2021-09-02 | 6,180 | 6,330 | 6,180 | 6,330 | 141,700 | 2,110 |
| 2021-09-01 | 6,060 | 6,220 | 6,050 | 6,220 | 152,700 | 2,073.33 |
| 2021-08-31 | 6,110 | 6,140 | 6,090 | 6,090 | 232,300 | 2,030 |
| 2021-08-30 | 6,150 | 6,220 | 6,070 | 6,130 | 442,700 | 2,043.33 |
| 2021-08-27 | 6,020 | 6,060 | 6,010 | 6,050 | 138,200 | 2,016.67 |
| 2021-08-26 | 6,060 | 6,070 | 6,010 | 6,040 | 71,600 | 2,013.33 |
| 2021-08-25 | 6,110 | 6,150 | 6,060 | 6,080 | 116,300 | 2,026.67 |
| 2021-08-24 | 6,040 | 6,110 | 6,030 | 6,080 | 156,500 | 2,026.67 |
| 2021-08-23 | 6,030 | 6,090 | 5,990 | 6,010 | 154,100 | 2,003.33 |
| 2021-08-20 | 5,950 | 6,010 | 5,900 | 5,930 | 144,600 | 1,976.67 |
| 2021-08-19 | 6,020 | 6,040 | 5,960 | 5,980 | 97,200 | 1,993.33 |
| 2021-08-18 | 6,100 | 6,170 | 6,030 | 6,040 | 124,500 | 2,013.33 |
| 2021-08-17 | 6,150 | 6,170 | 6,080 | 6,080 | 90,700 | 2,026.67 |
| 2021-08-16 | 6,230 | 6,250 | 6,010 | 6,050 | 120,400 | 2,016.67 |
| 2021-08-13 | 6,090 | 6,260 | 6,090 | 6,250 | 172,900 | 2,083.33 |
| 2021-08-12 | 6,000 | 6,330 | 5,950 | 6,190 | 285,300 | 2,063.33 |
| 2021-08-11 | 5,840 | 5,900 | 5,800 | 5,900 | 126,600 | 1,966.67 |
| 2021-08-10 | 5,720 | 5,850 | 5,710 | 5,740 | 91,300 | 1,913.33 |
| 2021-08-06 | 5,550 | 5,790 | 5,510 | 5,750 | 191,900 | 1,916.67 |
| 2021-08-05 | 5,790 | 5,940 | 5,560 | 5,580 | 338,500 | 1,860 |
| 2021-08-04 | 5,710 | 5,940 | 5,690 | 5,890 | 283,700 | 1,963.33 |
| 2021-08-03 | 5,730 | 5,750 | 5,680 | 5,720 | 64,300 | 1,906.67 |
| 2021-08-02 | 5,700 | 5,780 | 5,660 | 5,750 | 143,200 | 1,916.67 |
| 2021-07-30 | 5,640 | 5,660 | 5,540 | 5,550 | 133,800 | 1,850 |
| 2021-07-29 | 5,570 | 5,610 | 5,520 | 5,610 | 95,100 | 1,870 |
| 2021-07-28 | 5,540 | 5,570 | 5,490 | 5,510 | 106,900 | 1,836.67 |
| 2021-07-27 | 5,600 | 5,670 | 5,570 | 5,640 | 110,200 | 1,880 |
| 2021-07-26 | 5,650 | 5,700 | 5,600 | 5,610 | 72,600 | 1,870 |
| 2021-07-21 | 5,510 | 5,620 | 5,490 | 5,550 | 82,500 | 1,850 |
| 2021-07-20 | 5,500 | 5,550 | 5,450 | 5,450 | 115,500 | 1,816.67 |
| 2021-07-19 | 5,630 | 5,670 | 5,590 | 5,600 | 97,800 | 1,866.67 |
| 2021-07-16 | 5,490 | 5,710 | 5,490 | 5,670 | 132,400 | 1,890 |
| 2021-07-15 | 5,640 | 5,650 | 5,560 | 5,560 | 161,700 | 1,853.33 |
| 2021-07-14 | 5,830 | 5,840 | 5,740 | 5,780 | 105,800 | 1,926.67 |
| 2021-07-13 | 5,870 | 5,950 | 5,840 | 5,910 | 158,200 | 1,970 |
| 2021-07-12 | 5,690 | 5,810 | 5,690 | 5,780 | 121,300 | 1,926.67 |
| 2021-07-09 | 5,520 | 5,640 | 5,510 | 5,620 | 211,600 | 1,873.33 |
| 2021-07-08 | 5,690 | 5,740 | 5,620 | 5,620 | 162,300 | 1,873.33 |
| 2021-07-07 | 5,710 | 5,780 | 5,680 | 5,750 | 139,100 | 1,916.67 |
| 2021-07-06 | 5,820 | 5,850 | 5,770 | 5,850 | 83,200 | 1,950 |
| 2021-07-05 | 5,740 | 5,840 | 5,740 | 5,810 | 75,800 | 1,936.67 |
| 2021-07-02 | 5,810 | 5,820 | 5,710 | 5,760 | 185,400 | 1,920 |
| 2021-07-01 | 5,740 | 5,750 | 5,700 | 5,730 | 84,000 | 1,910 |
| 2021-06-30 | 5,820 | 5,840 | 5,770 | 5,790 | 99,300 | 1,930 |
| 2021-06-29 | 5,790 | 5,800 | 5,740 | 5,780 | 98,200 | 1,926.67 |
| 2021-06-28 | 5,860 | 5,870 | 5,830 | 5,840 | 106,900 | 1,946.67 |
| 2021-06-25 | 5,900 | 5,930 | 5,850 | 5,860 | 91,300 | 1,953.33 |
| 2021-06-24 | 5,770 | 5,880 | 5,730 | 5,870 | 68,700 | 1,956.67 |
| 2021-06-23 | 5,800 | 5,860 | 5,760 | 5,780 | 124,400 | 1,926.67 |
| 2021-06-22 | 5,880 | 5,880 | 5,740 | 5,830 | 139,300 | 1,943.33 |
| 2021-06-21 | 5,880 | 5,880 | 5,610 | 5,710 | 312,800 | 1,903.33 |
| 2021-06-18 | 5,940 | 6,100 | 5,900 | 6,080 | 551,000 | 2,026.67 |
| 2021-06-17 | 5,900 | 5,910 | 5,830 | 5,870 | 129,500 | 1,956.67 |
| 2021-06-16 | 5,770 | 5,880 | 5,760 | 5,860 | 88,600 | 1,953.33 |
| 2021-06-15 | 5,710 | 5,820 | 5,710 | 5,780 | 69,300 | 1,926.67 |
| 2021-06-14 | 5,820 | 5,850 | 5,760 | 5,760 | 65,100 | 1,920 |
| 2021-06-11 | 5,730 | 5,830 | 5,730 | 5,800 | 161,100 | 1,933.33 |
| 2021-06-10 | 5,640 | 5,790 | 5,640 | 5,750 | 116,500 | 1,916.67 |
| 2021-06-09 | 5,630 | 5,670 | 5,600 | 5,670 | 79,100 | 1,890 |
| 2021-06-08 | 5,690 | 5,740 | 5,620 | 5,670 | 73,000 | 1,890 |
| 2021-06-07 | 5,830 | 5,830 | 5,750 | 5,750 | 110,700 | 1,916.67 |
| 2021-06-04 | 5,900 | 5,900 | 5,780 | 5,800 | 206,000 | 1,933.33 |
| 2021-06-03 | 5,770 | 5,870 | 5,770 | 5,870 | 135,400 | 1,956.67 |
| 2021-06-02 | 5,730 | 5,860 | 5,730 | 5,800 | 176,400 | 1,933.33 |
| 2021-06-01 | 5,630 | 5,720 | 5,600 | 5,710 | 167,100 | 1,903.33 |
| 2021-05-31 | 5,790 | 5,790 | 5,620 | 5,670 | 160,900 | 1,890 |
| 2021-05-28 | 5,700 | 5,830 | 5,690 | 5,820 | 164,000 | 1,940 |
| 2021-05-27 | 5,630 | 5,640 | 5,580 | 5,590 | 195,300 | 1,863.33 |
| 2021-05-26 | 5,730 | 5,730 | 5,570 | 5,620 | 138,300 | 1,873.33 |
| 2021-05-25 | 5,750 | 5,800 | 5,670 | 5,790 | 247,100 | 1,930 |
| 2021-05-24 | 5,580 | 5,710 | 5,580 | 5,650 | 254,700 | 1,883.33 |
| 2021-05-21 | 5,450 | 5,560 | 5,420 | 5,560 | 255,300 | 1,853.33 |
| 2021-05-20 | 5,340 | 5,390 | 5,290 | 5,390 | 289,100 | 1,796.67 |
| 2021-05-19 | 5,400 | 5,410 | 5,310 | 5,350 | 193,900 | 1,783.33 |
| 2021-05-18 | 5,560 | 5,570 | 5,450 | 5,470 | 196,300 | 1,823.33 |
| 2021-05-17 | 5,700 | 5,740 | 5,540 | 5,570 | 146,200 | 1,856.67 |
| 2021-05-14 | 5,700 | 5,770 | 5,640 | 5,730 | 187,700 | 1,910 |
| 2021-05-13 | 5,830 | 5,980 | 5,660 | 5,670 | 261,000 | 1,890 |
| 2021-05-12 | 6,180 | 6,180 | 5,710 | 5,930 | 549,400 | 1,976.67 |
| 2021-05-11 | 6,180 | 6,200 | 5,980 | 6,010 | 352,000 | 2,003.33 |
| 2021-05-10 | 6,100 | 6,150 | 6,050 | 6,150 | 134,200 | 2,050 |
| 2021-05-07 | 6,110 | 6,150 | 6,070 | 6,120 | 173,600 | 2,040 |
| 2021-05-06 | 5,980 | 6,100 | 5,960 | 6,070 | 291,000 | 2,023.33 |
| 2021-04-30 | 5,820 | 5,820 | 5,750 | 5,780 | 215,900 | 1,926.67 |
| 2021-04-28 | 5,810 | 5,830 | 5,770 | 5,820 | 104,400 | 1,940 |
| 2021-04-27 | 5,860 | 5,880 | 5,800 | 5,810 | 105,900 | 1,936.67 |
| 2021-04-26 | 5,940 | 5,950 | 5,850 | 5,890 | 187,300 | 1,963.33 |
| 2021-04-23 | 5,890 | 5,930 | 5,860 | 5,910 | 95,200 | 1,970 |
| 2021-04-22 | 5,900 | 5,910 | 5,850 | 5,900 | 130,000 | 1,966.67 |
| 2021-04-21 | 5,870 | 5,880 | 5,790 | 5,830 | 161,700 | 1,943.33 |
| 2021-04-20 | 5,940 | 5,970 | 5,900 | 5,960 | 116,800 | 1,986.67 |
| 2021-04-19 | 5,960 | 6,000 | 5,910 | 5,960 | 110,700 | 1,986.67 |
| 2021-04-16 | 5,890 | 5,910 | 5,840 | 5,880 | 105,500 | 1,960 |
| 2021-04-15 | 5,940 | 5,960 | 5,860 | 5,870 | 76,300 | 1,956.67 |
| 2021-04-14 | 5,990 | 5,990 | 5,890 | 5,930 | 94,000 | 1,976.67 |
| 2021-04-13 | 5,940 | 5,980 | 5,910 | 5,950 | 116,600 | 1,983.33 |
| 2021-04-12 | 5,980 | 5,990 | 5,930 | 5,940 | 95,300 | 1,980 |
| 2021-04-09 | 5,950 | 5,990 | 5,910 | 5,960 | 163,200 | 1,986.67 |
| 2021-04-08 | 5,980 | 5,990 | 5,870 | 5,900 | 135,100 | 1,966.67 |
| 2021-04-07 | 5,870 | 6,000 | 5,830 | 5,990 | 175,400 | 1,996.67 |
| 2021-04-06 | 5,900 | 5,930 | 5,800 | 5,860 | 112,100 | 1,953.33 |
| 2021-04-05 | 5,900 | 5,910 | 5,780 | 5,900 | 109,400 | 1,966.67 |
| 2021-04-02 | 5,950 | 5,980 | 5,850 | 5,890 | 181,300 | 1,963.33 |
| 2021-04-01 | 5,820 | 5,900 | 5,780 | 5,830 | 121,500 | 1,943.33 |
| 2021-03-31 | 5,730 | 5,810 | 5,700 | 5,790 | 144,600 | 1,930 |
| 2021-03-30 | 5,920 | 5,930 | 5,740 | 5,800 | 152,900 | 1,933.33 |
| 2021-03-29 | 5,930 | 6,000 | 5,880 | 5,960 | 266,100 | 1,986.67 |
| 2021-03-26 | 5,800 | 5,900 | 5,780 | 5,860 | 224,000 | 1,953.33 |
| 2021-03-25 | 5,750 | 5,810 | 5,710 | 5,790 | 151,000 | 1,930 |
| 2021-03-24 | 5,700 | 5,740 | 5,670 | 5,700 | 137,000 | 1,900 |
| 2021-03-23 | 5,710 | 5,820 | 5,700 | 5,760 | 193,200 | 1,920 |
| 2021-03-22 | 5,710 | 5,790 | 5,600 | 5,760 | 241,600 | 1,920 |
| 2021-03-19 | 5,770 | 5,790 | 5,680 | 5,730 | 397,100 | 1,910 |
| 2021-03-18 | 5,760 | 5,810 | 5,720 | 5,800 | 167,900 | 1,933.33 |
| 2021-03-17 | 5,780 | 5,800 | 5,710 | 5,770 | 196,800 | 1,923.33 |
| 2021-03-16 | 5,850 | 5,900 | 5,750 | 5,780 | 213,200 | 1,926.67 |
| 2021-03-15 | 5,830 | 5,930 | 5,810 | 5,890 | 299,900 | 1,963.33 |
| 2021-03-12 | 5,750 | 5,790 | 5,670 | 5,790 | 223,300 | 1,930 |
| 2021-03-11 | 5,660 | 5,700 | 5,620 | 5,680 | 212,300 | 1,893.33 |
| 2021-03-10 | 5,650 | 5,680 | 5,540 | 5,590 | 208,400 | 1,863.33 |
| 2021-03-09 | 5,670 | 5,710 | 5,560 | 5,620 | 216,800 | 1,873.33 |
| 2021-03-08 | 5,570 | 5,650 | 5,540 | 5,610 | 211,000 | 1,870 |
| 2021-03-05 | 5,400 | 5,500 | 5,400 | 5,500 | 306,300 | 1,833.33 |
| 2021-03-04 | 5,410 | 5,530 | 5,400 | 5,500 | 300,100 | 1,833.33 |
| 2021-03-03 | 5,610 | 5,620 | 5,480 | 5,510 | 394,100 | 1,836.67 |
| 2021-03-02 | 5,730 | 5,750 | 5,620 | 5,670 | 294,000 | 1,890 |
| 2021-03-01 | 5,710 | 5,800 | 5,690 | 5,710 | 299,000 | 1,903.33 |
| 2021-02-26 | 5,720 | 5,800 | 5,600 | 5,610 | 315,500 | 1,870 |
| 2021-02-25 | 5,660 | 5,710 | 5,600 | 5,680 | 268,100 | 1,893.33 |
| 2021-02-24 | 5,790 | 5,870 | 5,670 | 5,700 | 389,500 | 1,900 |
| 2021-02-22 | 5,920 | 6,000 | 5,780 | 5,850 | 382,600 | 1,950 |
| 2021-02-19 | 5,720 | 5,900 | 5,710 | 5,890 | 391,300 | 1,963.33 |
| 2021-02-18 | 5,630 | 5,820 | 5,610 | 5,750 | 722,600 | 1,916.67 |
| 2021-02-17 | 5,490 | 5,590 | 5,450 | 5,570 | 205,600 | 1,856.67 |
| 2021-02-16 | 5,570 | 5,620 | 5,480 | 5,500 | 242,900 | 1,833.33 |
| 2021-02-15 | 5,600 | 5,680 | 5,560 | 5,640 | 197,600 | 1,880 |
| 2021-02-12 | 5,600 | 5,630 | 5,450 | 5,500 | 212,300 | 1,833.33 |
| 2021-02-10 | 5,500 | 5,640 | 5,460 | 5,600 | 282,700 | 1,866.67 |
| 2021-02-09 | 5,680 | 5,690 | 5,540 | 5,600 | 284,400 | 1,866.67 |
| 2021-02-08 | 5,620 | 5,710 | 5,570 | 5,690 | 319,700 | 1,896.67 |
| 2021-02-05 | 5,660 | 5,660 | 5,520 | 5,610 | 290,600 | 1,870 |
| 2021-02-04 | 5,600 | 5,790 | 5,570 | 5,670 | 521,100 | 1,890 |
| 2021-02-03 | 5,250 | 5,620 | 5,240 | 5,510 | 318,800 | 1,836.67 |
| 2021-02-02 | 5,100 | 5,230 | 5,100 | 5,210 | 172,100 | 1,736.67 |
| 2021-02-01 | 4,980 | 5,130 | 4,970 | 5,120 | 170,600 | 1,706.67 |
| 2021-01-29 | 5,140 | 5,150 | 5,020 | 5,030 | 197,800 | 1,676.67 |
| 2021-01-28 | 5,020 | 5,160 | 5,020 | 5,120 | 284,800 | 1,706.67 |
| 2021-01-27 | 5,050 | 5,060 | 5,010 | 5,040 | 91,700 | 1,680 |
| 2021-01-26 | 5,050 | 5,060 | 5,000 | 5,000 | 79,500 | 1,666.67 |
| 2021-01-25 | 5,060 | 5,080 | 5,000 | 5,040 | 114,200 | 1,680 |
| 2021-01-22 | 4,960 | 5,010 | 4,945 | 4,990 | 225,500 | 1,663.33 |
| 2021-01-21 | 5,000 | 5,060 | 4,955 | 5,050 | 312,600 | 1,683.33 |
| 2021-01-20 | 4,885 | 4,950 | 4,865 | 4,940 | 192,500 | 1,646.67 |
| 2021-01-19 | 4,960 | 4,980 | 4,890 | 4,910 | 195,300 | 1,636.67 |
| 2021-01-18 | 4,940 | 5,030 | 4,940 | 5,010 | 100,800 | 1,670 |
| 2021-01-15 | 4,970 | 5,020 | 4,945 | 4,970 | 289,500 | 1,656.67 |
| 2021-01-14 | 5,000 | 5,090 | 4,945 | 4,975 | 272,500 | 1,658.33 |
| 2021-01-13 | 5,010 | 5,080 | 4,995 | 5,060 | 164,200 | 1,686.67 |
| 2021-01-12 | 5,020 | 5,080 | 4,990 | 5,030 | 191,000 | 1,676.67 |
| 2021-01-08 | 5,100 | 5,150 | 5,050 | 5,080 | 244,300 | 1,693.33 |
| 2021-01-07 | 5,070 | 5,200 | 5,010 | 5,150 | 187,300 | 1,716.67 |
| 2021-01-06 | 5,170 | 5,220 | 5,120 | 5,120 | 122,200 | 1,706.67 |
| 2021-01-05 | 5,250 | 5,300 | 5,200 | 5,210 | 101,400 | 1,736.67 |
| 2021-01-04 | 5,280 | 5,280 | 5,170 | 5,280 | 139,900 | 1,760 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株