4530 久光製薬(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 | 4,040 | 4,050 | 3,965 | 3,975 | 243,600 | 3,975 |
| 2021-12-29 | 4,070 | 4,120 | 4,050 | 4,075 | 155,400 | 4,075 |
| 2021-12-28 | 4,070 | 4,115 | 4,040 | 4,075 | 202,800 | 4,075 |
| 2021-12-27 | 4,045 | 4,085 | 3,980 | 4,075 | 215,500 | 4,075 |
| 2021-12-24 | 4,030 | 4,055 | 3,970 | 4,045 | 204,000 | 4,045 |
| 2021-12-23 | 4,060 | 4,080 | 4,005 | 4,020 | 157,800 | 4,020 |
| 2021-12-22 | 4,080 | 4,110 | 4,030 | 4,055 | 262,800 | 4,055 |
| 2021-12-21 | 3,970 | 4,030 | 3,960 | 4,025 | 223,900 | 4,025 |
| 2021-12-20 | 4,000 | 4,005 | 3,925 | 3,940 | 205,700 | 3,940 |
| 2021-12-17 | 4,055 | 4,075 | 4,005 | 4,005 | 606,000 | 4,005 |
| 2021-12-16 | 4,105 | 4,115 | 4,065 | 4,085 | 299,900 | 4,085 |
| 2021-12-15 | 4,075 | 4,155 | 4,025 | 4,025 | 320,300 | 4,025 |
| 2021-12-14 | 3,995 | 4,120 | 3,990 | 4,110 | 367,400 | 4,110 |
| 2021-12-13 | 3,920 | 4,020 | 3,920 | 4,010 | 272,500 | 4,010 |
| 2021-12-10 | 3,920 | 3,960 | 3,880 | 3,900 | 273,600 | 3,900 |
| 2021-12-09 | 4,000 | 4,010 | 3,915 | 3,920 | 296,700 | 3,920 |
| 2021-12-08 | 3,950 | 4,050 | 3,930 | 4,040 | 360,500 | 4,040 |
| 2021-12-07 | 3,885 | 3,910 | 3,805 | 3,890 | 445,100 | 3,890 |
| 2021-12-06 | 3,955 | 3,995 | 3,850 | 3,850 | 361,900 | 3,850 |
| 2021-12-03 | 3,825 | 3,965 | 3,790 | 3,955 | 453,500 | 3,955 |
| 2021-12-02 | 3,935 | 4,010 | 3,845 | 3,845 | 451,800 | 3,845 |
| 2021-12-01 | 3,935 | 4,030 | 3,870 | 3,950 | 783,200 | 3,950 |
| 2021-11-30 | 3,915 | 4,005 | 3,895 | 3,990 | 4,659,000 | 3,990 |
| 2021-11-29 | 3,860 | 3,965 | 3,860 | 3,950 | 647,600 | 3,950 |
| 2021-11-26 | 3,895 | 3,955 | 3,840 | 3,940 | 526,000 | 3,940 |
| 2021-11-25 | 3,960 | 3,965 | 3,895 | 3,945 | 309,900 | 3,945 |
| 2021-11-24 | 4,000 | 4,005 | 3,895 | 3,920 | 472,400 | 3,920 |
| 2021-11-22 | 3,960 | 4,055 | 3,920 | 4,025 | 359,600 | 4,025 |
| 2021-11-19 | 4,040 | 4,080 | 3,965 | 4,015 | 364,700 | 4,015 |
| 2021-11-18 | 4,070 | 4,130 | 4,035 | 4,070 | 361,200 | 4,070 |
| 2021-11-17 | 4,090 | 4,155 | 4,060 | 4,125 | 342,000 | 4,125 |
| 2021-11-16 | 4,115 | 4,160 | 4,065 | 4,115 | 472,100 | 4,115 |
| 2021-11-15 | 4,010 | 4,125 | 4,010 | 4,105 | 407,800 | 4,105 |
| 2021-11-12 | 3,930 | 4,055 | 3,930 | 4,025 | 698,000 | 4,025 |
| 2021-11-11 | 3,865 | 3,955 | 3,840 | 3,940 | 368,900 | 3,940 |
| 2021-11-10 | 3,890 | 3,905 | 3,850 | 3,860 | 249,800 | 3,860 |
| 2021-11-09 | 3,865 | 3,900 | 3,840 | 3,860 | 268,700 | 3,860 |
| 2021-11-08 | 3,925 | 3,940 | 3,855 | 3,860 | 230,800 | 3,860 |
| 2021-11-05 | 3,915 | 3,930 | 3,855 | 3,925 | 334,400 | 3,925 |
| 2021-11-04 | 4,050 | 4,055 | 3,915 | 3,930 | 439,200 | 3,930 |
| 2021-11-02 | 4,045 | 4,045 | 3,985 | 4,000 | 339,900 | 4,000 |
| 2021-11-01 | 3,940 | 4,050 | 3,925 | 4,045 | 316,100 | 4,045 |
| 2021-10-29 | 3,985 | 3,985 | 3,865 | 3,870 | 410,100 | 3,870 |
| 2021-10-28 | 3,970 | 4,005 | 3,955 | 3,955 | 823,400 | 3,955 |
| 2021-10-27 | 4,060 | 4,100 | 3,985 | 4,020 | 447,800 | 4,020 |
| 2021-10-26 | 4,060 | 4,060 | 3,985 | 3,995 | 292,900 | 3,995 |
| 2021-10-25 | 4,010 | 4,065 | 3,995 | 4,025 | 310,100 | 4,025 |
| 2021-10-22 | 4,045 | 4,100 | 4,030 | 4,080 | 198,800 | 4,080 |
| 2021-10-21 | 4,140 | 4,160 | 4,080 | 4,105 | 334,800 | 4,105 |
| 2021-10-20 | 4,195 | 4,270 | 4,170 | 4,195 | 293,900 | 4,195 |
| 2021-10-19 | 4,170 | 4,205 | 4,130 | 4,150 | 301,300 | 4,150 |
| 2021-10-18 | 4,325 | 4,335 | 4,130 | 4,135 | 461,300 | 4,135 |
| 2021-10-15 | 4,250 | 4,315 | 4,225 | 4,250 | 742,900 | 4,250 |
| 2021-10-14 | 3,940 | 4,035 | 3,895 | 3,995 | 428,000 | 3,995 |
| 2021-10-13 | 3,975 | 4,025 | 3,955 | 3,960 | 447,800 | 3,960 |
| 2021-10-12 | 4,100 | 4,110 | 3,960 | 3,975 | 414,700 | 3,975 |
| 2021-10-11 | 4,110 | 4,185 | 4,090 | 4,135 | 239,900 | 4,135 |
| 2021-10-08 | 4,085 | 4,150 | 4,075 | 4,125 | 323,300 | 4,125 |
| 2021-10-07 | 4,070 | 4,070 | 4,005 | 4,015 | 305,600 | 4,015 |
| 2021-10-06 | 4,065 | 4,135 | 4,040 | 4,070 | 229,300 | 4,070 |
| 2021-10-05 | 4,170 | 4,190 | 4,045 | 4,070 | 443,700 | 4,070 |
| 2021-10-04 | 4,240 | 4,250 | 4,180 | 4,200 | 301,100 | 4,200 |
| 2021-10-01 | 4,175 | 4,210 | 4,120 | 4,170 | 334,500 | 4,170 |
| 2021-09-30 | 4,225 | 4,320 | 4,220 | 4,245 | 305,100 | 4,245 |
| 2021-09-29 | 4,175 | 4,230 | 4,155 | 4,230 | 312,200 | 4,230 |
| 2021-09-28 | 4,235 | 4,260 | 4,190 | 4,220 | 321,100 | 4,220 |
| 2021-09-27 | 4,415 | 4,440 | 4,280 | 4,280 | 240,600 | 4,280 |
| 2021-09-24 | 4,320 | 4,410 | 4,320 | 4,395 | 373,800 | 4,395 |
| 2021-09-22 | 4,325 | 4,325 | 4,235 | 4,250 | 287,200 | 4,250 |
| 2021-09-21 | 4,380 | 4,395 | 4,340 | 4,345 | 264,100 | 4,345 |
| 2021-09-17 | 4,465 | 4,485 | 4,380 | 4,415 | 393,600 | 4,415 |
| 2021-09-16 | 4,440 | 4,440 | 4,375 | 4,395 | 227,100 | 4,395 |
| 2021-09-15 | 4,460 | 4,475 | 4,400 | 4,400 | 298,400 | 4,400 |
| 2021-09-14 | 4,515 | 4,530 | 4,480 | 4,520 | 206,200 | 4,520 |
| 2021-09-13 | 4,500 | 4,520 | 4,470 | 4,515 | 151,600 | 4,515 |
| 2021-09-10 | 4,515 | 4,535 | 4,465 | 4,510 | 293,100 | 4,510 |
| 2021-09-09 | 4,630 | 4,645 | 4,530 | 4,535 | 232,300 | 4,535 |
| 2021-09-08 | 4,620 | 4,675 | 4,600 | 4,625 | 249,000 | 4,625 |
| 2021-09-07 | 4,630 | 4,655 | 4,590 | 4,605 | 208,500 | 4,605 |
| 2021-09-06 | 4,675 | 4,700 | 4,560 | 4,600 | 260,400 | 4,600 |
| 2021-09-03 | 4,480 | 4,625 | 4,470 | 4,610 | 311,900 | 4,610 |
| 2021-09-02 | 4,470 | 4,515 | 4,405 | 4,430 | 235,500 | 4,430 |
| 2021-09-01 | 4,500 | 4,545 | 4,420 | 4,465 | 279,500 | 4,465 |
| 2021-08-31 | 4,380 | 4,445 | 4,330 | 4,410 | 293,500 | 4,410 |
| 2021-08-30 | 4,460 | 4,485 | 4,390 | 4,415 | 551,800 | 4,415 |
| 2021-08-27 | 4,535 | 4,575 | 4,470 | 4,485 | 260,300 | 4,485 |
| 2021-08-26 | 4,655 | 4,705 | 4,560 | 4,565 | 224,900 | 4,565 |
| 2021-08-25 | 4,505 | 4,610 | 4,495 | 4,585 | 214,800 | 4,585 |
| 2021-08-24 | 4,505 | 4,555 | 4,480 | 4,520 | 218,000 | 4,520 |
| 2021-08-23 | 4,510 | 4,590 | 4,505 | 4,525 | 177,400 | 4,525 |
| 2021-08-20 | 4,455 | 4,560 | 4,450 | 4,460 | 205,600 | 4,460 |
| 2021-08-19 | 4,385 | 4,465 | 4,380 | 4,420 | 204,400 | 4,420 |
| 2021-08-18 | 4,465 | 4,495 | 4,400 | 4,405 | 205,200 | 4,405 |
| 2021-08-17 | 4,490 | 4,550 | 4,450 | 4,450 | 162,400 | 4,450 |
| 2021-08-16 | 4,525 | 4,525 | 4,450 | 4,465 | 214,100 | 4,465 |
| 2021-08-13 | 4,515 | 4,590 | 4,515 | 4,535 | 259,900 | 4,535 |
| 2021-08-12 | 4,665 | 4,665 | 4,585 | 4,595 | 117,100 | 4,595 |
| 2021-08-11 | 4,615 | 4,660 | 4,605 | 4,640 | 202,000 | 4,640 |
| 2021-08-10 | 4,540 | 4,675 | 4,540 | 4,640 | 186,000 | 4,640 |
| 2021-08-06 | 4,565 | 4,635 | 4,505 | 4,525 | 202,900 | 4,525 |
| 2021-08-05 | 4,630 | 4,700 | 4,605 | 4,615 | 171,200 | 4,615 |
| 2021-08-04 | 4,775 | 4,805 | 4,660 | 4,675 | 205,500 | 4,675 |
| 2021-08-03 | 4,800 | 4,865 | 4,760 | 4,790 | 199,300 | 4,790 |
| 2021-08-02 | 4,845 | 4,920 | 4,820 | 4,865 | 191,100 | 4,865 |
| 2021-07-30 | 4,905 | 4,915 | 4,775 | 4,775 | 212,200 | 4,775 |
| 2021-07-29 | 5,050 | 5,060 | 4,945 | 4,955 | 133,500 | 4,955 |
| 2021-07-28 | 5,030 | 5,070 | 5,000 | 5,010 | 113,700 | 5,010 |
| 2021-07-27 | 5,160 | 5,170 | 5,070 | 5,110 | 156,100 | 5,110 |
| 2021-07-26 | 5,210 | 5,240 | 5,090 | 5,140 | 131,000 | 5,140 |
| 2021-07-21 | 5,130 | 5,210 | 5,100 | 5,140 | 122,500 | 5,140 |
| 2021-07-20 | 5,060 | 5,100 | 5,050 | 5,060 | 138,500 | 5,060 |
| 2021-07-19 | 5,120 | 5,180 | 5,110 | 5,140 | 117,100 | 5,140 |
| 2021-07-16 | 5,220 | 5,260 | 5,210 | 5,250 | 112,700 | 5,250 |
| 2021-07-15 | 5,430 | 5,430 | 5,260 | 5,300 | 126,800 | 5,300 |
| 2021-07-14 | 5,370 | 5,510 | 5,350 | 5,450 | 126,900 | 5,450 |
| 2021-07-13 | 5,460 | 5,490 | 5,380 | 5,400 | 129,700 | 5,400 |
| 2021-07-12 | 5,400 | 5,460 | 5,320 | 5,390 | 226,600 | 5,390 |
| 2021-07-09 | 5,160 | 5,290 | 5,060 | 5,270 | 285,300 | 5,270 |
| 2021-07-08 | 5,270 | 5,340 | 5,230 | 5,230 | 171,200 | 5,230 |
| 2021-07-07 | 5,300 | 5,340 | 5,250 | 5,280 | 156,000 | 5,280 |
| 2021-07-06 | 5,520 | 5,520 | 5,370 | 5,400 | 146,600 | 5,400 |
| 2021-07-05 | 5,450 | 5,560 | 5,440 | 5,480 | 167,000 | 5,480 |
| 2021-07-02 | 5,540 | 5,610 | 5,460 | 5,470 | 155,500 | 5,470 |
| 2021-07-01 | 5,470 | 5,570 | 5,460 | 5,560 | 119,700 | 5,560 |
| 2021-06-30 | 5,570 | 5,580 | 5,460 | 5,470 | 118,600 | 5,470 |
| 2021-06-29 | 5,510 | 5,520 | 5,470 | 5,490 | 110,000 | 5,490 |
| 2021-06-28 | 5,650 | 5,670 | 5,550 | 5,560 | 88,900 | 5,560 |
| 2021-06-25 | 5,580 | 5,680 | 5,570 | 5,650 | 120,100 | 5,650 |
| 2021-06-24 | 5,560 | 5,630 | 5,550 | 5,560 | 65,000 | 5,560 |
| 2021-06-23 | 5,650 | 5,680 | 5,600 | 5,600 | 78,900 | 5,600 |
| 2021-06-22 | 5,580 | 5,670 | 5,540 | 5,650 | 122,300 | 5,650 |
| 2021-06-21 | 5,460 | 5,510 | 5,400 | 5,430 | 128,600 | 5,430 |
| 2021-06-18 | 5,760 | 5,770 | 5,590 | 5,600 | 198,900 | 5,600 |
| 2021-06-17 | 5,780 | 5,810 | 5,740 | 5,780 | 75,500 | 5,780 |
| 2021-06-16 | 5,860 | 5,890 | 5,830 | 5,850 | 72,900 | 5,850 |
| 2021-06-15 | 5,780 | 5,890 | 5,780 | 5,860 | 98,500 | 5,860 |
| 2021-06-14 | 5,800 | 5,850 | 5,730 | 5,770 | 77,400 | 5,770 |
| 2021-06-11 | 5,870 | 5,890 | 5,780 | 5,820 | 128,000 | 5,820 |
| 2021-06-10 | 5,780 | 5,910 | 5,780 | 5,820 | 123,300 | 5,820 |
| 2021-06-09 | 5,810 | 5,860 | 5,790 | 5,810 | 78,200 | 5,810 |
| 2021-06-08 | 5,740 | 5,870 | 5,730 | 5,780 | 114,200 | 5,780 |
| 2021-06-07 | 5,750 | 5,790 | 5,670 | 5,710 | 105,900 | 5,710 |
| 2021-06-04 | 5,850 | 5,900 | 5,800 | 5,800 | 69,400 | 5,800 |
| 2021-06-03 | 5,840 | 5,960 | 5,790 | 5,820 | 131,500 | 5,820 |
| 2021-06-02 | 5,990 | 5,990 | 5,890 | 5,890 | 114,200 | 5,890 |
| 2021-06-01 | 6,040 | 6,070 | 5,930 | 6,040 | 90,000 | 6,040 |
| 2021-05-31 | 6,110 | 6,200 | 6,000 | 6,000 | 83,200 | 6,000 |
| 2021-05-28 | 6,090 | 6,150 | 6,050 | 6,110 | 98,000 | 6,110 |
| 2021-05-27 | 6,120 | 6,190 | 6,050 | 6,050 | 191,800 | 6,050 |
| 2021-05-26 | 6,100 | 6,180 | 6,080 | 6,120 | 80,100 | 6,120 |
| 2021-05-25 | 6,230 | 6,230 | 6,090 | 6,130 | 89,500 | 6,130 |
| 2021-05-24 | 6,240 | 6,310 | 6,240 | 6,240 | 74,400 | 6,240 |
| 2021-05-21 | 6,350 | 6,390 | 6,250 | 6,270 | 88,700 | 6,270 |
| 2021-05-20 | 6,300 | 6,400 | 6,280 | 6,290 | 73,400 | 6,290 |
| 2021-05-19 | 6,300 | 6,350 | 6,230 | 6,290 | 79,700 | 6,290 |
| 2021-05-18 | 6,290 | 6,470 | 6,280 | 6,400 | 83,200 | 6,400 |
| 2021-05-17 | 6,290 | 6,330 | 6,200 | 6,280 | 95,100 | 6,280 |
| 2021-05-14 | 6,190 | 6,310 | 6,190 | 6,240 | 113,300 | 6,240 |
| 2021-05-13 | 6,190 | 6,250 | 6,130 | 6,160 | 90,000 | 6,160 |
| 2021-05-12 | 6,420 | 6,430 | 6,200 | 6,230 | 131,500 | 6,230 |
| 2021-05-11 | 6,530 | 6,600 | 6,400 | 6,440 | 109,400 | 6,440 |
| 2021-05-10 | 6,500 | 6,590 | 6,480 | 6,560 | 63,000 | 6,560 |
| 2021-05-07 | 6,490 | 6,650 | 6,470 | 6,510 | 127,600 | 6,510 |
| 2021-05-06 | 6,410 | 6,570 | 6,410 | 6,440 | 103,700 | 6,440 |
| 2021-04-30 | 6,340 | 6,460 | 6,310 | 6,360 | 115,300 | 6,360 |
| 2021-04-28 | 6,400 | 6,420 | 6,320 | 6,340 | 74,900 | 6,340 |
| 2021-04-27 | 6,520 | 6,520 | 6,370 | 6,400 | 90,400 | 6,400 |
| 2021-04-26 | 6,540 | 6,570 | 6,450 | 6,530 | 79,400 | 6,530 |
| 2021-04-23 | 6,510 | 6,570 | 6,510 | 6,540 | 70,300 | 6,540 |
| 2021-04-22 | 6,540 | 6,590 | 6,450 | 6,580 | 106,000 | 6,580 |
| 2021-04-21 | 6,440 | 6,480 | 6,390 | 6,450 | 119,000 | 6,450 |
| 2021-04-20 | 6,620 | 6,630 | 6,540 | 6,590 | 104,400 | 6,590 |
| 2021-04-19 | 6,700 | 6,720 | 6,610 | 6,610 | 93,800 | 6,610 |
| 2021-04-16 | 6,740 | 6,740 | 6,620 | 6,710 | 77,200 | 6,710 |
| 2021-04-15 | 6,680 | 6,780 | 6,640 | 6,740 | 87,500 | 6,740 |
| 2021-04-14 | 6,670 | 6,730 | 6,640 | 6,690 | 156,700 | 6,690 |
| 2021-04-13 | 6,790 | 6,890 | 6,760 | 6,770 | 139,900 | 6,770 |
| 2021-04-12 | 6,830 | 6,840 | 6,630 | 6,730 | 165,100 | 6,730 |
| 2021-04-09 | 6,890 | 6,920 | 6,740 | 6,750 | 214,400 | 6,750 |
| 2021-04-08 | 7,000 | 7,010 | 6,810 | 6,950 | 135,500 | 6,950 |
| 2021-04-07 | 7,020 | 7,070 | 6,910 | 6,950 | 127,100 | 6,950 |
| 2021-04-06 | 7,240 | 7,290 | 6,970 | 7,010 | 138,000 | 7,010 |
| 2021-04-05 | 7,320 | 7,320 | 7,190 | 7,300 | 53,400 | 7,300 |
| 2021-04-02 | 7,230 | 7,320 | 7,210 | 7,300 | 53,400 | 7,300 |
| 2021-04-01 | 7,240 | 7,260 | 7,120 | 7,140 | 88,300 | 7,140 |
| 2021-03-31 | 7,350 | 7,370 | 7,200 | 7,210 | 134,500 | 7,210 |
| 2021-03-30 | 7,750 | 7,750 | 7,340 | 7,500 | 146,900 | 7,500 |
| 2021-03-29 | 7,510 | 7,680 | 7,490 | 7,650 | 189,500 | 7,650 |
| 2021-03-26 | 7,220 | 7,420 | 7,200 | 7,380 | 130,000 | 7,380 |
| 2021-03-25 | 7,190 | 7,230 | 7,050 | 7,150 | 108,700 | 7,150 |
| 2021-03-24 | 7,350 | 7,370 | 7,120 | 7,140 | 153,900 | 7,140 |
| 2021-03-23 | 7,470 | 7,540 | 7,370 | 7,390 | 104,300 | 7,390 |
| 2021-03-22 | 7,590 | 7,600 | 7,400 | 7,430 | 113,900 | 7,430 |
| 2021-03-19 | 7,420 | 7,590 | 7,370 | 7,580 | 164,900 | 7,580 |
| 2021-03-18 | 7,350 | 7,480 | 7,320 | 7,430 | 139,300 | 7,430 |
| 2021-03-17 | 7,040 | 7,330 | 7,010 | 7,330 | 160,200 | 7,330 |
| 2021-03-16 | 7,050 | 7,130 | 7,010 | 7,120 | 85,900 | 7,120 |
| 2021-03-15 | 6,960 | 7,080 | 6,950 | 7,080 | 88,900 | 7,080 |
| 2021-03-12 | 7,010 | 7,030 | 6,800 | 6,910 | 141,400 | 6,910 |
| 2021-03-11 | 6,900 | 7,020 | 6,850 | 7,010 | 88,500 | 7,010 |
| 2021-03-10 | 7,000 | 7,000 | 6,870 | 6,900 | 106,000 | 6,900 |
| 2021-03-09 | 6,880 | 6,950 | 6,810 | 6,940 | 98,400 | 6,940 |
| 2021-03-08 | 6,890 | 6,900 | 6,720 | 6,780 | 108,000 | 6,780 |
| 2021-03-05 | 6,670 | 6,810 | 6,630 | 6,800 | 124,400 | 6,800 |
| 2021-03-04 | 6,650 | 6,760 | 6,600 | 6,700 | 75,300 | 6,700 |
| 2021-03-03 | 6,830 | 6,840 | 6,650 | 6,750 | 118,100 | 6,750 |
| 2021-03-02 | 6,750 | 6,810 | 6,630 | 6,780 | 130,100 | 6,780 |
| 2021-03-01 | 6,690 | 6,750 | 6,630 | 6,710 | 69,700 | 6,710 |
| 2021-02-26 | 6,760 | 6,760 | 6,640 | 6,640 | 214,700 | 6,640 |
| 2021-02-25 | 6,850 | 6,850 | 6,710 | 6,780 | 105,700 | 6,780 |
| 2021-02-24 | 6,990 | 6,990 | 6,720 | 6,730 | 179,100 | 6,730 |
| 2021-02-22 | 6,940 | 7,120 | 6,930 | 7,070 | 97,700 | 7,070 |
| 2021-02-19 | 6,980 | 6,980 | 6,840 | 6,840 | 96,700 | 6,840 |
| 2021-02-18 | 7,140 | 7,140 | 6,970 | 7,000 | 103,100 | 7,000 |
| 2021-02-17 | 7,070 | 7,200 | 7,070 | 7,140 | 100,400 | 7,140 |
| 2021-02-16 | 7,030 | 7,120 | 6,980 | 7,060 | 86,500 | 7,060 |
| 2021-02-15 | 6,890 | 7,030 | 6,880 | 7,020 | 103,600 | 7,020 |
| 2021-02-12 | 6,810 | 6,900 | 6,740 | 6,830 | 72,600 | 6,830 |
| 2021-02-10 | 6,670 | 6,850 | 6,640 | 6,820 | 116,400 | 6,820 |
| 2021-02-09 | 6,600 | 6,720 | 6,560 | 6,720 | 111,100 | 6,720 |
| 2021-02-08 | 6,400 | 6,590 | 6,380 | 6,570 | 100,000 | 6,570 |
| 2021-02-05 | 6,480 | 6,510 | 6,400 | 6,470 | 107,600 | 6,470 |
| 2021-02-04 | 6,480 | 6,520 | 6,450 | 6,490 | 46,500 | 6,490 |
| 2021-02-03 | 6,460 | 6,570 | 6,460 | 6,530 | 69,400 | 6,530 |
| 2021-02-02 | 6,370 | 6,430 | 6,310 | 6,430 | 86,200 | 6,430 |
| 2021-02-01 | 6,230 | 6,350 | 6,210 | 6,330 | 99,600 | 6,330 |
| 2021-01-29 | 6,130 | 6,390 | 6,120 | 6,260 | 263,600 | 6,260 |
| 2021-01-28 | 6,050 | 6,170 | 6,050 | 6,120 | 657,300 | 6,120 |
| 2021-01-27 | 6,090 | 6,160 | 6,050 | 6,110 | 157,900 | 6,110 |
| 2021-01-26 | 6,150 | 6,150 | 6,020 | 6,060 | 149,600 | 6,060 |
| 2021-01-25 | 6,020 | 6,130 | 5,980 | 6,130 | 119,100 | 6,130 |
| 2021-01-22 | 5,980 | 6,030 | 5,960 | 6,020 | 129,600 | 6,020 |
| 2021-01-21 | 6,100 | 6,190 | 6,020 | 6,040 | 125,800 | 6,040 |
| 2021-01-20 | 5,970 | 6,070 | 5,910 | 6,050 | 111,200 | 6,050 |
| 2021-01-19 | 6,070 | 6,070 | 5,920 | 5,960 | 115,400 | 5,960 |
| 2021-01-18 | 6,040 | 6,120 | 6,030 | 6,030 | 93,600 | 6,030 |
| 2021-01-15 | 6,300 | 6,300 | 6,060 | 6,070 | 176,600 | 6,070 |
| 2021-01-14 | 6,300 | 6,470 | 6,220 | 6,360 | 162,300 | 6,360 |
| 2021-01-13 | 6,310 | 6,450 | 6,240 | 6,410 | 161,300 | 6,410 |
| 2021-01-12 | 6,470 | 6,520 | 6,300 | 6,370 | 161,400 | 6,370 |
| 2021-01-08 | 6,300 | 6,400 | 6,220 | 6,370 | 167,400 | 6,370 |
| 2021-01-07 | 6,180 | 6,350 | 6,170 | 6,260 | 181,700 | 6,260 |
| 2021-01-06 | 6,060 | 6,120 | 6,020 | 6,060 | 84,200 | 6,060 |
| 2021-01-05 | 6,110 | 6,150 | 6,030 | 6,040 | 94,300 | 6,040 |
| 2021-01-04 | 6,140 | 6,140 | 6,000 | 6,070 | 61,500 | 6,070 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
