5304 SECカーボン(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 | 5,920 | 5,940 | 5,800 | 5,840 | 9,100 | 1,168 |
| 2021-12-29 | 5,540 | 6,020 | 5,540 | 6,020 | 24,900 | 1,204 |
| 2021-12-28 | 5,470 | 5,530 | 5,410 | 5,500 | 14,600 | 1,100 |
| 2021-12-27 | 5,480 | 5,530 | 5,460 | 5,460 | 6,700 | 1,092 |
| 2021-12-24 | 5,400 | 5,570 | 5,380 | 5,470 | 15,800 | 1,094 |
| 2021-12-23 | 5,470 | 5,470 | 5,340 | 5,340 | 16,200 | 1,068 |
| 2021-12-22 | 5,490 | 5,500 | 5,450 | 5,450 | 7,300 | 1,090 |
| 2021-12-21 | 5,450 | 5,520 | 5,400 | 5,520 | 13,500 | 1,104 |
| 2021-12-20 | 5,650 | 5,650 | 5,390 | 5,450 | 22,600 | 1,090 |
| 2021-12-17 | 5,540 | 5,580 | 5,510 | 5,550 | 3,800 | 1,110 |
| 2021-12-16 | 5,540 | 5,610 | 5,530 | 5,540 | 10,800 | 1,108 |
| 2021-12-15 | 5,550 | 5,650 | 5,520 | 5,530 | 5,600 | 1,106 |
| 2021-12-14 | 5,630 | 5,640 | 5,530 | 5,550 | 9,200 | 1,110 |
| 2021-12-13 | 5,760 | 5,790 | 5,640 | 5,680 | 11,200 | 1,136 |
| 2021-12-10 | 5,740 | 5,840 | 5,720 | 5,770 | 5,100 | 1,154 |
| 2021-12-09 | 5,810 | 5,810 | 5,710 | 5,740 | 3,600 | 1,148 |
| 2021-12-08 | 5,840 | 5,840 | 5,760 | 5,810 | 5,500 | 1,162 |
| 2021-12-07 | 5,700 | 5,870 | 5,660 | 5,840 | 20,200 | 1,168 |
| 2021-12-06 | 5,560 | 5,710 | 5,560 | 5,630 | 9,400 | 1,126 |
| 2021-12-03 | 5,550 | 5,620 | 5,500 | 5,560 | 9,600 | 1,112 |
| 2021-12-02 | 5,610 | 5,640 | 5,540 | 5,540 | 8,700 | 1,108 |
| 2021-12-01 | 5,500 | 5,710 | 5,500 | 5,710 | 8,000 | 1,142 |
| 2021-11-30 | 5,620 | 5,710 | 5,530 | 5,570 | 6,700 | 1,114 |
| 2021-11-29 | 5,660 | 5,680 | 5,580 | 5,640 | 11,000 | 1,128 |
| 2021-11-26 | 5,660 | 5,720 | 5,630 | 5,710 | 8,400 | 1,142 |
| 2021-11-25 | 5,660 | 5,750 | 5,650 | 5,710 | 7,400 | 1,142 |
| 2021-11-24 | 5,750 | 5,820 | 5,650 | 5,650 | 9,800 | 1,130 |
| 2021-11-22 | 5,710 | 5,810 | 5,700 | 5,760 | 5,100 | 1,152 |
| 2021-11-19 | 5,870 | 5,870 | 5,700 | 5,730 | 7,500 | 1,146 |
| 2021-11-18 | 5,940 | 5,940 | 5,840 | 5,890 | 4,800 | 1,178 |
| 2021-11-17 | 5,980 | 6,030 | 5,950 | 6,030 | 8,100 | 1,206 |
| 2021-11-16 | 6,120 | 6,190 | 6,010 | 6,070 | 16,300 | 1,214 |
| 2021-11-15 | 6,330 | 6,330 | 6,090 | 6,100 | 6,900 | 1,220 |
| 2021-11-12 | 6,120 | 6,380 | 6,120 | 6,290 | 23,700 | 1,258 |
| 2021-11-11 | 5,980 | 6,170 | 5,980 | 6,170 | 10,700 | 1,234 |
| 2021-11-10 | 5,990 | 6,000 | 5,890 | 5,950 | 5,100 | 1,190 |
| 2021-11-09 | 6,340 | 6,340 | 5,970 | 5,990 | 8,800 | 1,198 |
| 2021-11-08 | 6,070 | 6,440 | 6,070 | 6,330 | 15,700 | 1,266 |
| 2021-11-05 | 6,020 | 6,170 | 5,980 | 6,170 | 9,200 | 1,234 |
| 2021-11-04 | 6,090 | 6,110 | 6,010 | 6,010 | 2,500 | 1,202 |
| 2021-11-02 | 6,110 | 6,110 | 6,020 | 6,090 | 3,800 | 1,218 |
| 2021-11-01 | 5,840 | 6,110 | 5,840 | 6,110 | 9,500 | 1,222 |
| 2021-10-29 | 5,910 | 5,910 | 5,760 | 5,810 | 8,100 | 1,162 |
| 2021-10-28 | 5,810 | 5,910 | 5,800 | 5,810 | 5,400 | 1,162 |
| 2021-10-27 | 5,790 | 5,940 | 5,790 | 5,820 | 6,000 | 1,164 |
| 2021-10-26 | 5,810 | 5,880 | 5,790 | 5,790 | 2,200 | 1,158 |
| 2021-10-25 | 5,800 | 5,880 | 5,730 | 5,810 | 7,400 | 1,162 |
| 2021-10-22 | 5,830 | 5,860 | 5,800 | 5,800 | 1,800 | 1,160 |
| 2021-10-21 | 5,920 | 5,930 | 5,830 | 5,830 | 1,400 | 1,166 |
| 2021-10-20 | 6,090 | 6,100 | 5,910 | 5,910 | 3,600 | 1,182 |
| 2021-10-19 | 6,080 | 6,120 | 6,010 | 6,010 | 2,700 | 1,202 |
| 2021-10-18 | 5,810 | 6,000 | 5,810 | 6,000 | 5,000 | 1,200 |
| 2021-10-15 | 5,650 | 5,800 | 5,650 | 5,800 | 4,500 | 1,160 |
| 2021-10-14 | 5,670 | 5,680 | 5,630 | 5,650 | 2,700 | 1,130 |
| 2021-10-13 | 5,610 | 5,680 | 5,610 | 5,660 | 5,900 | 1,132 |
| 2021-10-12 | 5,710 | 5,710 | 5,600 | 5,610 | 8,500 | 1,122 |
| 2021-10-11 | 5,680 | 5,720 | 5,680 | 5,710 | 4,300 | 1,142 |
| 2021-10-08 | 5,720 | 5,760 | 5,680 | 5,680 | 7,600 | 1,136 |
| 2021-10-07 | 5,850 | 5,850 | 5,700 | 5,710 | 16,100 | 1,142 |
| 2021-10-06 | 5,740 | 5,840 | 5,720 | 5,820 | 11,100 | 1,164 |
| 2021-10-05 | 5,690 | 5,770 | 5,670 | 5,680 | 20,800 | 1,136 |
| 2021-10-04 | 5,980 | 5,980 | 5,790 | 5,810 | 3,200 | 1,162 |
| 2021-10-01 | 5,970 | 5,970 | 5,880 | 5,880 | 3,300 | 1,176 |
| 2021-09-30 | 6,090 | 6,130 | 5,940 | 5,980 | 8,900 | 1,196 |
| 2021-09-29 | 6,030 | 6,090 | 6,010 | 6,090 | 2,200 | 1,218 |
| 2021-09-28 | 6,130 | 6,170 | 6,040 | 6,150 | 8,100 | 1,230 |
| 2021-09-27 | 6,120 | 6,190 | 6,070 | 6,110 | 5,700 | 1,222 |
| 2021-09-24 | 6,110 | 6,120 | 6,050 | 6,120 | 4,700 | 1,224 |
| 2021-09-22 | 6,080 | 6,120 | 6,010 | 6,010 | 3,100 | 1,202 |
| 2021-09-21 | 6,110 | 6,170 | 6,010 | 6,080 | 10,400 | 1,216 |
| 2021-09-17 | 6,280 | 6,300 | 6,220 | 6,280 | 4,600 | 1,256 |
| 2021-09-16 | 6,220 | 6,320 | 6,160 | 6,230 | 4,900 | 1,246 |
| 2021-09-15 | 6,440 | 6,440 | 6,290 | 6,290 | 5,700 | 1,258 |
| 2021-09-14 | 6,390 | 6,480 | 6,360 | 6,480 | 5,400 | 1,296 |
| 2021-09-13 | 6,380 | 6,470 | 6,340 | 6,390 | 11,500 | 1,278 |
| 2021-09-10 | 6,300 | 6,370 | 6,240 | 6,340 | 8,300 | 1,268 |
| 2021-09-09 | 6,300 | 6,310 | 6,250 | 6,300 | 3,000 | 1,260 |
| 2021-09-08 | 6,180 | 6,310 | 6,130 | 6,240 | 6,000 | 1,248 |
| 2021-09-07 | 6,280 | 6,280 | 6,150 | 6,170 | 2,000 | 1,234 |
| 2021-09-06 | 6,280 | 6,360 | 6,170 | 6,180 | 7,900 | 1,236 |
| 2021-09-03 | 6,030 | 6,090 | 6,030 | 6,090 | 6,900 | 1,218 |
| 2021-09-02 | 6,030 | 6,030 | 5,940 | 6,000 | 3,100 | 1,200 |
| 2021-09-01 | 5,980 | 6,060 | 5,960 | 6,020 | 14,400 | 1,204 |
| 2021-08-31 | 5,990 | 6,030 | 5,960 | 5,960 | 2,800 | 1,192 |
| 2021-08-30 | 5,920 | 6,000 | 5,890 | 5,930 | 4,600 | 1,186 |
| 2021-08-27 | 5,860 | 5,910 | 5,810 | 5,870 | 1,200 | 1,174 |
| 2021-08-26 | 5,850 | 5,920 | 5,850 | 5,920 | 1,700 | 1,184 |
| 2021-08-25 | 5,860 | 5,940 | 5,850 | 5,850 | 3,200 | 1,170 |
| 2021-08-24 | 5,700 | 5,900 | 5,700 | 5,860 | 7,500 | 1,172 |
| 2021-08-23 | 5,600 | 5,770 | 5,600 | 5,650 | 4,600 | 1,130 |
| 2021-08-20 | 5,570 | 5,640 | 5,570 | 5,580 | 4,700 | 1,116 |
| 2021-08-19 | 5,610 | 5,660 | 5,580 | 5,610 | 12,500 | 1,122 |
| 2021-08-18 | 5,730 | 5,760 | 5,610 | 5,660 | 26,900 | 1,132 |
| 2021-08-17 | 6,140 | 6,160 | 5,740 | 5,740 | 33,700 | 1,148 |
| 2021-08-16 | 6,380 | 6,380 | 6,200 | 6,220 | 6,500 | 1,244 |
| 2021-08-13 | 6,470 | 6,470 | 6,350 | 6,420 | 5,400 | 1,284 |
| 2021-08-12 | 6,390 | 6,560 | 6,210 | 6,470 | 35,300 | 1,294 |
| 2021-08-11 | 6,410 | 7,000 | 6,400 | 6,700 | 22,700 | 1,340 |
| 2021-08-10 | 6,360 | 6,390 | 6,360 | 6,370 | 1,000 | 1,274 |
| 2021-08-06 | 6,390 | 6,390 | 6,300 | 6,350 | 1,900 | 1,270 |
| 2021-08-05 | 6,330 | 6,400 | 6,330 | 6,390 | 2,600 | 1,278 |
| 2021-08-04 | 6,430 | 6,450 | 6,350 | 6,390 | 1,700 | 1,278 |
| 2021-08-03 | 6,300 | 6,460 | 6,290 | 6,430 | 6,600 | 1,286 |
| 2021-08-02 | 6,230 | 6,310 | 6,230 | 6,280 | 5,700 | 1,256 |
| 2021-07-30 | 6,340 | 6,350 | 6,220 | 6,220 | 5,100 | 1,244 |
| 2021-07-29 | 6,370 | 6,400 | 6,360 | 6,360 | 2,600 | 1,272 |
| 2021-07-28 | 6,410 | 6,440 | 6,300 | 6,370 | 6,400 | 1,274 |
| 2021-07-27 | 6,450 | 6,460 | 6,420 | 6,430 | 3,100 | 1,286 |
| 2021-07-26 | 6,450 | 6,450 | 6,400 | 6,430 | 1,700 | 1,286 |
| 2021-07-21 | 6,430 | 6,440 | 6,350 | 6,390 | 9,600 | 1,278 |
| 2021-07-20 | 6,520 | 6,520 | 6,390 | 6,430 | 9,500 | 1,286 |
| 2021-07-19 | 6,670 | 6,670 | 6,520 | 6,550 | 8,900 | 1,310 |
| 2021-07-16 | 6,620 | 6,690 | 6,610 | 6,690 | 3,000 | 1,338 |
| 2021-07-15 | 6,750 | 6,750 | 6,640 | 6,660 | 6,000 | 1,332 |
| 2021-07-14 | 6,750 | 6,800 | 6,710 | 6,780 | 3,000 | 1,356 |
| 2021-07-13 | 6,750 | 6,870 | 6,680 | 6,730 | 7,400 | 1,346 |
| 2021-07-12 | 6,710 | 6,780 | 6,690 | 6,710 | 6,300 | 1,342 |
| 2021-07-09 | 6,690 | 6,740 | 6,550 | 6,710 | 9,500 | 1,342 |
| 2021-07-08 | 6,750 | 6,750 | 6,680 | 6,740 | 3,600 | 1,348 |
| 2021-07-07 | 6,710 | 6,740 | 6,650 | 6,740 | 3,300 | 1,348 |
| 2021-07-06 | 6,690 | 6,730 | 6,660 | 6,720 | 2,800 | 1,344 |
| 2021-07-05 | 6,640 | 6,710 | 6,620 | 6,680 | 4,400 | 1,336 |
| 2021-07-02 | 6,650 | 6,690 | 6,640 | 6,640 | 2,000 | 1,328 |
| 2021-07-01 | 6,680 | 6,700 | 6,570 | 6,600 | 6,600 | 1,320 |
| 2021-06-30 | 6,720 | 6,780 | 6,680 | 6,680 | 5,500 | 1,336 |
| 2021-06-29 | 6,800 | 6,800 | 6,710 | 6,720 | 3,600 | 1,344 |
| 2021-06-28 | 6,780 | 6,890 | 6,780 | 6,850 | 4,100 | 1,370 |
| 2021-06-25 | 6,710 | 6,780 | 6,700 | 6,780 | 4,500 | 1,356 |
| 2021-06-24 | 6,630 | 6,700 | 6,590 | 6,700 | 2,100 | 1,340 |
| 2021-06-23 | 6,700 | 6,700 | 6,530 | 6,630 | 8,000 | 1,326 |
| 2021-06-22 | 6,780 | 6,810 | 6,700 | 6,700 | 5,700 | 1,340 |
| 2021-06-21 | 6,680 | 6,710 | 6,600 | 6,700 | 15,600 | 1,340 |
| 2021-06-18 | 6,940 | 6,940 | 6,790 | 6,810 | 10,200 | 1,362 |
| 2021-06-17 | 6,880 | 6,920 | 6,840 | 6,920 | 2,900 | 1,384 |
| 2021-06-16 | 6,860 | 6,950 | 6,840 | 6,880 | 6,000 | 1,376 |
| 2021-06-15 | 6,870 | 6,910 | 6,800 | 6,830 | 12,200 | 1,366 |
| 2021-06-14 | 6,880 | 6,880 | 6,790 | 6,870 | 7,700 | 1,374 |
| 2021-06-11 | 6,850 | 6,880 | 6,740 | 6,850 | 4,900 | 1,370 |
| 2021-06-10 | 6,850 | 6,850 | 6,700 | 6,820 | 6,800 | 1,364 |
| 2021-06-09 | 6,790 | 6,880 | 6,790 | 6,790 | 4,600 | 1,358 |
| 2021-06-08 | 6,900 | 6,900 | 6,750 | 6,830 | 19,700 | 1,366 |
| 2021-06-07 | 6,930 | 6,960 | 6,860 | 6,960 | 5,500 | 1,392 |
| 2021-06-04 | 6,870 | 6,910 | 6,870 | 6,910 | 1,800 | 1,382 |
| 2021-06-03 | 6,810 | 6,920 | 6,810 | 6,910 | 2,900 | 1,382 |
| 2021-06-02 | 6,750 | 6,860 | 6,750 | 6,850 | 4,300 | 1,370 |
| 2021-06-01 | 6,750 | 6,750 | 6,650 | 6,710 | 3,500 | 1,342 |
| 2021-05-31 | 6,710 | 6,780 | 6,670 | 6,750 | 7,500 | 1,350 |
| 2021-05-28 | 6,740 | 6,770 | 6,690 | 6,750 | 7,300 | 1,350 |
| 2021-05-27 | 6,830 | 6,840 | 6,700 | 6,710 | 10,400 | 1,342 |
| 2021-05-26 | 6,860 | 6,900 | 6,810 | 6,830 | 2,400 | 1,366 |
| 2021-05-25 | 6,890 | 6,920 | 6,850 | 6,890 | 7,200 | 1,378 |
| 2021-05-24 | 6,900 | 6,900 | 6,780 | 6,800 | 2,300 | 1,360 |
| 2021-05-21 | 6,800 | 6,910 | 6,790 | 6,830 | 10,600 | 1,366 |
| 2021-05-20 | 6,620 | 6,890 | 6,620 | 6,790 | 14,800 | 1,358 |
| 2021-05-19 | 6,660 | 6,830 | 6,620 | 6,680 | 9,100 | 1,336 |
| 2021-05-18 | 6,620 | 6,780 | 6,600 | 6,750 | 9,500 | 1,350 |
| 2021-05-17 | 7,020 | 7,050 | 6,600 | 6,620 | 24,900 | 1,324 |
| 2021-05-14 | 6,800 | 7,120 | 6,690 | 7,060 | 40,400 | 1,412 |
| 2021-05-13 | 7,230 | 7,340 | 7,180 | 7,200 | 16,700 | 1,440 |
| 2021-05-12 | 7,540 | 7,590 | 7,220 | 7,350 | 21,200 | 1,470 |
| 2021-05-11 | 7,920 | 8,020 | 7,410 | 7,410 | 42,000 | 1,482 |
| 2021-05-10 | 7,800 | 8,280 | 7,750 | 8,220 | 54,600 | 1,644 |
| 2021-05-07 | 7,700 | 7,800 | 7,550 | 7,780 | 13,800 | 1,556 |
| 2021-05-06 | 7,340 | 7,720 | 7,320 | 7,670 | 27,000 | 1,534 |
| 2021-04-30 | 7,260 | 7,360 | 7,200 | 7,300 | 11,600 | 1,460 |
| 2021-04-28 | 7,370 | 7,470 | 7,210 | 7,210 | 14,300 | 1,442 |
| 2021-04-27 | 7,330 | 7,360 | 7,220 | 7,360 | 11,400 | 1,472 |
| 2021-04-26 | 7,210 | 7,350 | 7,210 | 7,330 | 5,200 | 1,466 |
| 2021-04-23 | 7,140 | 7,300 | 7,140 | 7,200 | 4,400 | 1,440 |
| 2021-04-22 | 7,170 | 7,200 | 7,130 | 7,140 | 5,500 | 1,428 |
| 2021-04-21 | 7,210 | 7,260 | 7,070 | 7,120 | 13,800 | 1,424 |
| 2021-04-20 | 7,380 | 7,380 | 7,250 | 7,320 | 14,400 | 1,464 |
| 2021-04-19 | 7,430 | 7,470 | 7,360 | 7,390 | 8,300 | 1,478 |
| 2021-04-16 | 7,450 | 7,450 | 7,350 | 7,360 | 4,700 | 1,472 |
| 2021-04-15 | 7,370 | 7,500 | 7,370 | 7,410 | 5,100 | 1,482 |
| 2021-04-14 | 7,500 | 7,500 | 7,330 | 7,370 | 11,100 | 1,474 |
| 2021-04-13 | 7,460 | 7,500 | 7,370 | 7,450 | 8,800 | 1,490 |
| 2021-04-12 | 7,500 | 7,550 | 7,410 | 7,450 | 6,600 | 1,490 |
| 2021-04-09 | 7,740 | 7,760 | 7,480 | 7,560 | 20,300 | 1,512 |
| 2021-04-08 | 7,770 | 7,770 | 7,630 | 7,660 | 11,400 | 1,532 |
| 2021-04-07 | 7,450 | 7,800 | 7,450 | 7,770 | 18,500 | 1,554 |
| 2021-04-06 | 7,700 | 7,700 | 7,480 | 7,530 | 12,000 | 1,506 |
| 2021-04-05 | 7,310 | 7,670 | 7,270 | 7,660 | 13,900 | 1,532 |
| 2021-04-02 | 7,300 | 7,370 | 7,210 | 7,310 | 17,700 | 1,462 |
| 2021-04-01 | 7,500 | 7,500 | 7,230 | 7,230 | 18,700 | 1,446 |
| 2021-03-31 | 7,650 | 7,650 | 7,420 | 7,420 | 20,800 | 1,484 |
| 2021-03-30 | 7,760 | 7,960 | 7,570 | 7,570 | 32,000 | 1,514 |
| 2021-03-29 | 7,240 | 7,720 | 7,210 | 7,670 | 86,600 | 1,534 |
| 2021-03-26 | 7,050 | 7,310 | 7,000 | 7,180 | 30,600 | 1,436 |
| 2021-03-25 | 7,000 | 7,000 | 6,920 | 6,960 | 11,900 | 1,392 |
| 2021-03-24 | 6,990 | 7,000 | 6,860 | 6,910 | 14,600 | 1,382 |
| 2021-03-23 | 7,210 | 7,420 | 7,040 | 7,090 | 32,600 | 1,418 |
| 2021-03-22 | 7,220 | 7,220 | 7,080 | 7,150 | 6,500 | 1,430 |
| 2021-03-19 | 7,100 | 7,250 | 7,100 | 7,250 | 11,600 | 1,450 |
| 2021-03-18 | 7,040 | 7,140 | 6,990 | 7,120 | 15,000 | 1,424 |
| 2021-03-17 | 6,970 | 7,020 | 6,970 | 6,980 | 1,600 | 1,396 |
| 2021-03-16 | 6,990 | 7,060 | 6,900 | 6,970 | 12,300 | 1,394 |
| 2021-03-15 | 6,890 | 7,020 | 6,790 | 6,890 | 19,900 | 1,378 |
| 2021-03-12 | 6,900 | 6,900 | 6,740 | 6,890 | 11,700 | 1,378 |
| 2021-03-11 | 6,750 | 6,900 | 6,750 | 6,900 | 18,200 | 1,380 |
| 2021-03-10 | 6,870 | 6,870 | 6,670 | 6,740 | 12,500 | 1,348 |
| 2021-03-09 | 6,790 | 6,850 | 6,750 | 6,780 | 14,500 | 1,356 |
| 2021-03-08 | 6,810 | 6,960 | 6,740 | 6,820 | 10,300 | 1,364 |
| 2021-03-05 | 6,630 | 6,860 | 6,580 | 6,740 | 16,100 | 1,348 |
| 2021-03-04 | 7,010 | 7,010 | 6,740 | 6,780 | 16,700 | 1,356 |
| 2021-03-03 | 6,720 | 7,050 | 6,710 | 7,020 | 19,000 | 1,404 |
| 2021-03-02 | 6,660 | 6,820 | 6,630 | 6,820 | 14,700 | 1,364 |
| 2021-03-01 | 6,580 | 6,670 | 6,510 | 6,670 | 8,700 | 1,334 |
| 2021-02-26 | 6,660 | 6,700 | 6,500 | 6,500 | 31,100 | 1,300 |
| 2021-02-25 | 6,790 | 6,950 | 6,790 | 6,790 | 12,400 | 1,358 |
| 2021-02-24 | 6,950 | 6,950 | 6,690 | 6,790 | 28,900 | 1,358 |
| 2021-02-22 | 6,890 | 7,080 | 6,820 | 7,040 | 15,300 | 1,408 |
| 2021-02-19 | 6,780 | 6,900 | 6,700 | 6,900 | 8,900 | 1,380 |
| 2021-02-18 | 7,000 | 7,000 | 6,720 | 6,770 | 10,200 | 1,354 |
| 2021-02-17 | 6,750 | 7,000 | 6,580 | 6,960 | 31,600 | 1,392 |
| 2021-02-16 | 6,940 | 6,940 | 6,650 | 6,680 | 35,200 | 1,336 |
| 2021-02-15 | 6,950 | 6,990 | 6,690 | 6,890 | 51,300 | 1,378 |
| 2021-02-12 | 7,450 | 7,620 | 7,390 | 7,540 | 39,300 | 1,508 |
| 2021-02-10 | 7,350 | 7,500 | 7,090 | 7,480 | 37,400 | 1,496 |
| 2021-02-09 | 7,220 | 7,520 | 7,200 | 7,450 | 46,900 | 1,490 |
| 2021-02-08 | 7,050 | 7,230 | 7,050 | 7,220 | 11,000 | 1,444 |
| 2021-02-05 | 7,050 | 7,110 | 7,010 | 7,020 | 3,600 | 1,404 |
| 2021-02-04 | 7,230 | 7,230 | 7,030 | 7,030 | 7,700 | 1,406 |
| 2021-02-03 | 7,190 | 7,230 | 7,080 | 7,210 | 13,600 | 1,442 |
| 2021-02-02 | 7,070 | 7,220 | 7,030 | 7,120 | 19,000 | 1,424 |
| 2021-02-01 | 6,770 | 6,980 | 6,770 | 6,950 | 10,100 | 1,390 |
| 2021-01-29 | 7,060 | 7,150 | 6,820 | 6,840 | 29,800 | 1,368 |
| 2021-01-28 | 6,930 | 7,120 | 6,830 | 7,060 | 19,900 | 1,412 |
| 2021-01-27 | 7,250 | 7,270 | 7,060 | 7,080 | 22,700 | 1,416 |
| 2021-01-26 | 7,200 | 7,360 | 7,120 | 7,250 | 30,000 | 1,450 |
| 2021-01-25 | 6,810 | 7,180 | 6,810 | 7,180 | 36,800 | 1,436 |
| 2021-01-22 | 6,970 | 6,970 | 6,710 | 6,790 | 20,000 | 1,358 |
| 2021-01-21 | 7,070 | 7,130 | 6,810 | 6,870 | 25,900 | 1,374 |
| 2021-01-20 | 7,030 | 7,210 | 7,000 | 7,080 | 14,000 | 1,416 |
| 2021-01-19 | 7,150 | 7,340 | 6,940 | 7,020 | 41,100 | 1,404 |
| 2021-01-18 | 6,650 | 7,160 | 6,620 | 7,070 | 41,000 | 1,414 |
| 2021-01-15 | 6,870 | 7,090 | 6,710 | 6,750 | 35,700 | 1,350 |
| 2021-01-14 | 6,960 | 7,090 | 6,640 | 6,880 | 79,800 | 1,376 |
| 2021-01-13 | 6,360 | 6,950 | 6,330 | 6,900 | 96,000 | 1,380 |
| 2021-01-12 | 5,950 | 6,340 | 5,940 | 6,310 | 31,600 | 1,262 |
| 2021-01-08 | 5,600 | 5,920 | 5,600 | 5,870 | 40,300 | 1,174 |
| 2021-01-07 | 5,460 | 5,650 | 5,460 | 5,570 | 30,400 | 1,114 |
| 2021-01-06 | 5,430 | 5,460 | 5,400 | 5,440 | 7,000 | 1,088 |
| 2021-01-05 | 5,490 | 5,490 | 5,280 | 5,370 | 28,100 | 1,074 |
| 2021-01-04 | 5,510 | 5,510 | 5,420 | 5,510 | 8,100 | 1,102 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
