5332 TOTO(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 | 5,310 | 5,340 | 5,290 | 5,290 | 241,300 | 5,290 |
| 2021-12-29 | 5,410 | 5,440 | 5,320 | 5,360 | 214,700 | 5,360 |
| 2021-12-28 | 5,310 | 5,390 | 5,310 | 5,380 | 307,800 | 5,380 |
| 2021-12-27 | 5,280 | 5,300 | 5,210 | 5,280 | 227,500 | 5,280 |
| 2021-12-24 | 5,310 | 5,320 | 5,250 | 5,280 | 192,300 | 5,280 |
| 2021-12-23 | 5,300 | 5,300 | 5,230 | 5,280 | 213,600 | 5,280 |
| 2021-12-22 | 5,290 | 5,290 | 5,220 | 5,260 | 271,000 | 5,260 |
| 2021-12-21 | 5,260 | 5,330 | 5,240 | 5,290 | 359,400 | 5,290 |
| 2021-12-20 | 5,180 | 5,240 | 5,140 | 5,170 | 447,900 | 5,170 |
| 2021-12-17 | 5,470 | 5,470 | 5,250 | 5,280 | 884,600 | 5,280 |
| 2021-12-16 | 5,480 | 5,490 | 5,400 | 5,480 | 371,000 | 5,480 |
| 2021-12-15 | 5,460 | 5,470 | 5,320 | 5,350 | 503,400 | 5,350 |
| 2021-12-14 | 5,460 | 5,490 | 5,430 | 5,460 | 352,200 | 5,460 |
| 2021-12-13 | 5,490 | 5,530 | 5,450 | 5,490 | 286,600 | 5,490 |
| 2021-12-10 | 5,500 | 5,590 | 5,480 | 5,510 | 406,100 | 5,510 |
| 2021-12-09 | 5,530 | 5,570 | 5,480 | 5,550 | 452,000 | 5,550 |
| 2021-12-08 | 5,550 | 5,560 | 5,440 | 5,450 | 575,300 | 5,450 |
| 2021-12-07 | 5,380 | 5,630 | 5,350 | 5,600 | 1,112,100 | 5,600 |
| 2021-12-06 | 5,300 | 5,330 | 5,210 | 5,290 | 378,700 | 5,290 |
| 2021-12-03 | 5,260 | 5,350 | 5,200 | 5,330 | 488,900 | 5,330 |
| 2021-12-02 | 5,090 | 5,270 | 5,080 | 5,240 | 583,600 | 5,240 |
| 2021-12-01 | 5,210 | 5,290 | 5,120 | 5,190 | 853,400 | 5,190 |
| 2021-11-30 | 5,180 | 5,240 | 5,010 | 5,030 | 1,462,200 | 5,030 |
| 2021-11-29 | 5,080 | 5,180 | 5,080 | 5,110 | 612,100 | 5,110 |
| 2021-11-26 | 5,280 | 5,280 | 5,150 | 5,190 | 495,200 | 5,190 |
| 2021-11-25 | 5,370 | 5,390 | 5,310 | 5,330 | 315,800 | 5,330 |
| 2021-11-24 | 5,470 | 5,520 | 5,320 | 5,350 | 395,600 | 5,350 |
| 2021-11-22 | 5,400 | 5,540 | 5,390 | 5,510 | 375,700 | 5,510 |
| 2021-11-19 | 5,500 | 5,520 | 5,380 | 5,400 | 508,400 | 5,400 |
| 2021-11-18 | 5,440 | 5,560 | 5,430 | 5,550 | 389,900 | 5,550 |
| 2021-11-17 | 5,490 | 5,490 | 5,410 | 5,440 | 328,900 | 5,440 |
| 2021-11-16 | 5,510 | 5,570 | 5,470 | 5,470 | 388,200 | 5,470 |
| 2021-11-15 | 5,610 | 5,620 | 5,530 | 5,580 | 315,600 | 5,580 |
| 2021-11-12 | 5,450 | 5,560 | 5,440 | 5,540 | 452,500 | 5,540 |
| 2021-11-11 | 5,350 | 5,460 | 5,330 | 5,440 | 456,100 | 5,440 |
| 2021-11-10 | 5,410 | 5,460 | 5,330 | 5,340 | 370,600 | 5,340 |
| 2021-11-09 | 5,430 | 5,480 | 5,400 | 5,420 | 330,700 | 5,420 |
| 2021-11-08 | 5,350 | 5,480 | 5,350 | 5,420 | 635,400 | 5,420 |
| 2021-11-05 | 5,380 | 5,380 | 5,290 | 5,320 | 732,100 | 5,320 |
| 2021-11-04 | 5,510 | 5,520 | 5,360 | 5,420 | 614,400 | 5,420 |
| 2021-11-02 | 5,450 | 5,500 | 5,390 | 5,420 | 842,200 | 5,420 |
| 2021-11-01 | 5,760 | 5,780 | 5,440 | 5,520 | 1,217,500 | 5,520 |
| 2021-10-29 | 5,670 | 5,670 | 5,410 | 5,500 | 1,066,800 | 5,500 |
| 2021-10-28 | 5,650 | 5,710 | 5,640 | 5,660 | 404,000 | 5,660 |
| 2021-10-27 | 5,690 | 5,760 | 5,680 | 5,680 | 410,900 | 5,680 |
| 2021-10-26 | 5,750 | 5,810 | 5,700 | 5,710 | 532,000 | 5,710 |
| 2021-10-25 | 5,660 | 5,720 | 5,640 | 5,680 | 546,400 | 5,680 |
| 2021-10-22 | 5,540 | 5,840 | 5,530 | 5,730 | 1,110,000 | 5,730 |
| 2021-10-21 | 5,700 | 5,700 | 5,610 | 5,620 | 917,900 | 5,620 |
| 2021-10-20 | 5,700 | 5,790 | 5,680 | 5,760 | 1,015,800 | 5,760 |
| 2021-10-19 | 5,620 | 5,680 | 5,600 | 5,660 | 834,200 | 5,660 |
| 2021-10-18 | 5,620 | 5,620 | 5,520 | 5,550 | 816,200 | 5,550 |
| 2021-10-15 | 5,490 | 5,620 | 5,450 | 5,620 | 971,300 | 5,620 |
| 2021-10-14 | 5,450 | 5,450 | 5,330 | 5,430 | 558,800 | 5,430 |
| 2021-10-13 | 5,260 | 5,500 | 5,240 | 5,470 | 1,201,000 | 5,470 |
| 2021-10-12 | 5,340 | 5,370 | 5,290 | 5,290 | 847,000 | 5,290 |
| 2021-10-11 | 5,190 | 5,320 | 5,160 | 5,320 | 475,700 | 5,320 |
| 2021-10-08 | 5,250 | 5,260 | 5,200 | 5,200 | 514,000 | 5,200 |
| 2021-10-07 | 5,160 | 5,200 | 5,100 | 5,170 | 495,000 | 5,170 |
| 2021-10-06 | 5,110 | 5,260 | 5,090 | 5,120 | 617,900 | 5,120 |
| 2021-10-05 | 5,020 | 5,120 | 4,995 | 5,080 | 709,000 | 5,080 |
| 2021-10-04 | 5,300 | 5,320 | 5,090 | 5,120 | 862,200 | 5,120 |
| 2021-10-01 | 5,320 | 5,340 | 5,260 | 5,290 | 731,500 | 5,290 |
| 2021-09-30 | 5,360 | 5,410 | 5,300 | 5,330 | 920,800 | 5,330 |
| 2021-09-29 | 5,330 | 5,390 | 5,290 | 5,330 | 866,200 | 5,330 |
| 2021-09-28 | 5,360 | 5,480 | 5,340 | 5,470 | 1,028,300 | 5,470 |
| 2021-09-27 | 5,330 | 5,380 | 5,290 | 5,330 | 1,069,900 | 5,330 |
| 2021-09-24 | 5,600 | 5,610 | 5,430 | 5,430 | 1,445,100 | 5,430 |
| 2021-09-22 | 5,580 | 5,580 | 5,360 | 5,360 | 1,958,600 | 5,360 |
| 2021-09-21 | 5,710 | 5,720 | 5,530 | 5,580 | 1,958,100 | 5,580 |
| 2021-09-17 | 6,160 | 6,180 | 5,920 | 5,940 | 1,625,600 | 5,940 |
| 2021-09-16 | 6,570 | 6,570 | 6,140 | 6,170 | 976,800 | 6,170 |
| 2021-09-15 | 6,490 | 6,550 | 6,470 | 6,550 | 273,800 | 6,550 |
| 2021-09-14 | 6,580 | 6,600 | 6,520 | 6,590 | 373,400 | 6,590 |
| 2021-09-13 | 6,520 | 6,560 | 6,470 | 6,530 | 288,600 | 6,530 |
| 2021-09-10 | 6,400 | 6,490 | 6,360 | 6,490 | 661,200 | 6,490 |
| 2021-09-09 | 6,530 | 6,540 | 6,350 | 6,350 | 573,700 | 6,350 |
| 2021-09-08 | 6,470 | 6,600 | 6,430 | 6,600 | 505,600 | 6,600 |
| 2021-09-07 | 6,490 | 6,530 | 6,450 | 6,470 | 404,100 | 6,470 |
| 2021-09-06 | 6,570 | 6,570 | 6,420 | 6,430 | 505,100 | 6,430 |
| 2021-09-03 | 6,350 | 6,450 | 6,270 | 6,440 | 612,300 | 6,440 |
| 2021-09-02 | 6,130 | 6,270 | 6,130 | 6,270 | 458,300 | 6,270 |
| 2021-09-01 | 5,970 | 6,110 | 5,960 | 6,100 | 508,300 | 6,100 |
| 2021-08-31 | 5,890 | 6,030 | 5,850 | 5,990 | 575,000 | 5,990 |
| 2021-08-30 | 5,970 | 6,000 | 5,890 | 5,990 | 269,500 | 5,990 |
| 2021-08-27 | 5,930 | 5,960 | 5,890 | 5,920 | 243,000 | 5,920 |
| 2021-08-26 | 6,030 | 6,030 | 5,930 | 5,950 | 266,900 | 5,950 |
| 2021-08-25 | 6,090 | 6,110 | 6,020 | 6,030 | 226,000 | 6,030 |
| 2021-08-24 | 6,080 | 6,140 | 6,030 | 6,130 | 347,100 | 6,130 |
| 2021-08-23 | 5,960 | 6,080 | 5,960 | 6,080 | 306,000 | 6,080 |
| 2021-08-20 | 5,920 | 6,010 | 5,890 | 5,930 | 410,100 | 5,930 |
| 2021-08-19 | 5,800 | 5,950 | 5,800 | 5,920 | 304,400 | 5,920 |
| 2021-08-18 | 5,830 | 5,860 | 5,800 | 5,820 | 155,200 | 5,820 |
| 2021-08-17 | 5,860 | 5,900 | 5,810 | 5,840 | 178,200 | 5,840 |
| 2021-08-16 | 5,930 | 5,930 | 5,760 | 5,800 | 295,700 | 5,800 |
| 2021-08-13 | 6,030 | 6,030 | 5,950 | 5,950 | 281,900 | 5,950 |
| 2021-08-12 | 5,950 | 6,000 | 5,920 | 6,000 | 203,900 | 6,000 |
| 2021-08-11 | 5,880 | 5,950 | 5,870 | 5,940 | 210,300 | 5,940 |
| 2021-08-10 | 5,900 | 5,970 | 5,820 | 5,830 | 287,300 | 5,830 |
| 2021-08-06 | 5,820 | 5,900 | 5,800 | 5,890 | 207,500 | 5,890 |
| 2021-08-05 | 5,860 | 5,910 | 5,850 | 5,900 | 192,700 | 5,900 |
| 2021-08-04 | 5,970 | 6,010 | 5,870 | 5,900 | 234,300 | 5,900 |
| 2021-08-03 | 6,000 | 6,070 | 5,950 | 5,970 | 541,400 | 5,970 |
| 2021-08-02 | 6,000 | 6,180 | 5,940 | 5,980 | 993,700 | 5,980 |
| 2021-07-30 | 5,750 | 5,760 | 5,620 | 5,640 | 397,000 | 5,640 |
| 2021-07-29 | 5,760 | 5,770 | 5,680 | 5,720 | 162,700 | 5,720 |
| 2021-07-28 | 5,650 | 5,720 | 5,640 | 5,690 | 207,100 | 5,690 |
| 2021-07-27 | 5,800 | 5,810 | 5,720 | 5,730 | 265,300 | 5,730 |
| 2021-07-26 | 5,770 | 5,780 | 5,700 | 5,730 | 301,200 | 5,730 |
| 2021-07-21 | 5,620 | 5,710 | 5,620 | 5,660 | 374,700 | 5,660 |
| 2021-07-20 | 5,580 | 5,670 | 5,560 | 5,570 | 369,900 | 5,570 |
| 2021-07-19 | 5,660 | 5,720 | 5,620 | 5,630 | 271,500 | 5,630 |
| 2021-07-16 | 5,700 | 5,790 | 5,670 | 5,730 | 267,700 | 5,730 |
| 2021-07-15 | 5,760 | 5,770 | 5,660 | 5,690 | 313,400 | 5,690 |
| 2021-07-14 | 5,800 | 5,860 | 5,800 | 5,800 | 255,200 | 5,800 |
| 2021-07-13 | 5,790 | 5,890 | 5,780 | 5,890 | 257,100 | 5,890 |
| 2021-07-12 | 5,800 | 5,830 | 5,770 | 5,790 | 333,200 | 5,790 |
| 2021-07-09 | 5,560 | 5,630 | 5,520 | 5,610 | 702,400 | 5,610 |
| 2021-07-08 | 5,750 | 5,770 | 5,700 | 5,700 | 360,300 | 5,700 |
| 2021-07-07 | 5,640 | 5,780 | 5,630 | 5,760 | 367,500 | 5,760 |
| 2021-07-06 | 5,820 | 5,830 | 5,780 | 5,790 | 141,300 | 5,790 |
| 2021-07-05 | 5,780 | 5,810 | 5,720 | 5,790 | 245,100 | 5,790 |
| 2021-07-02 | 5,760 | 5,810 | 5,760 | 5,800 | 305,800 | 5,800 |
| 2021-07-01 | 5,820 | 5,850 | 5,780 | 5,800 | 337,100 | 5,800 |
| 2021-06-30 | 5,820 | 5,880 | 5,750 | 5,750 | 543,800 | 5,750 |
| 2021-06-29 | 5,840 | 5,890 | 5,770 | 5,840 | 395,900 | 5,840 |
| 2021-06-28 | 5,980 | 6,000 | 5,910 | 5,950 | 270,200 | 5,950 |
| 2021-06-25 | 6,010 | 6,030 | 5,920 | 5,950 | 253,600 | 5,950 |
| 2021-06-24 | 5,950 | 5,980 | 5,870 | 5,950 | 268,500 | 5,950 |
| 2021-06-23 | 5,940 | 5,990 | 5,920 | 5,940 | 232,200 | 5,940 |
| 2021-06-22 | 5,910 | 6,030 | 5,910 | 6,000 | 547,200 | 6,000 |
| 2021-06-21 | 5,850 | 5,870 | 5,680 | 5,710 | 566,100 | 5,710 |
| 2021-06-18 | 5,970 | 5,990 | 5,890 | 5,950 | 498,900 | 5,950 |
| 2021-06-17 | 6,090 | 6,120 | 6,040 | 6,040 | 226,500 | 6,040 |
| 2021-06-16 | 6,070 | 6,160 | 6,050 | 6,090 | 297,000 | 6,090 |
| 2021-06-15 | 6,140 | 6,260 | 6,140 | 6,140 | 672,500 | 6,140 |
| 2021-06-14 | 6,010 | 6,080 | 6,000 | 6,040 | 213,900 | 6,040 |
| 2021-06-11 | 6,020 | 6,020 | 5,910 | 5,930 | 489,200 | 5,930 |
| 2021-06-10 | 5,890 | 6,030 | 5,880 | 6,010 | 425,300 | 6,010 |
| 2021-06-09 | 5,850 | 5,860 | 5,810 | 5,820 | 225,900 | 5,820 |
| 2021-06-08 | 5,900 | 5,900 | 5,820 | 5,850 | 264,600 | 5,850 |
| 2021-06-07 | 5,930 | 5,930 | 5,840 | 5,880 | 263,700 | 5,880 |
| 2021-06-04 | 5,920 | 5,930 | 5,790 | 5,860 | 370,300 | 5,860 |
| 2021-06-03 | 5,960 | 6,030 | 5,920 | 5,940 | 279,000 | 5,940 |
| 2021-06-02 | 5,870 | 6,010 | 5,860 | 5,990 | 424,300 | 5,990 |
| 2021-06-01 | 5,930 | 5,970 | 5,790 | 5,890 | 282,800 | 5,890 |
| 2021-05-31 | 6,020 | 6,040 | 5,890 | 5,900 | 473,900 | 5,900 |
| 2021-05-28 | 6,050 | 6,130 | 6,010 | 6,080 | 727,800 | 6,080 |
| 2021-05-27 | 5,860 | 5,940 | 5,740 | 5,880 | 1,595,000 | 5,880 |
| 2021-05-26 | 5,690 | 5,790 | 5,660 | 5,760 | 404,900 | 5,760 |
| 2021-05-25 | 5,680 | 5,710 | 5,650 | 5,690 | 227,700 | 5,690 |
| 2021-05-24 | 5,580 | 5,730 | 5,570 | 5,670 | 302,300 | 5,670 |
| 2021-05-21 | 5,660 | 5,710 | 5,580 | 5,610 | 254,200 | 5,610 |
| 2021-05-20 | 5,610 | 5,650 | 5,580 | 5,620 | 231,400 | 5,620 |
| 2021-05-19 | 5,640 | 5,680 | 5,550 | 5,590 | 441,300 | 5,590 |
| 2021-05-18 | 5,650 | 5,780 | 5,650 | 5,740 | 387,700 | 5,740 |
| 2021-05-17 | 5,730 | 5,750 | 5,590 | 5,650 | 259,200 | 5,650 |
| 2021-05-14 | 5,560 | 5,690 | 5,560 | 5,670 | 426,900 | 5,670 |
| 2021-05-13 | 5,500 | 5,560 | 5,470 | 5,510 | 491,500 | 5,510 |
| 2021-05-12 | 5,660 | 5,700 | 5,500 | 5,540 | 595,700 | 5,540 |
| 2021-05-11 | 5,820 | 5,830 | 5,590 | 5,620 | 491,800 | 5,620 |
| 2021-05-10 | 5,850 | 5,880 | 5,760 | 5,830 | 457,200 | 5,830 |
| 2021-05-07 | 5,830 | 5,950 | 5,820 | 5,880 | 568,200 | 5,880 |
| 2021-05-06 | 5,750 | 5,880 | 5,740 | 5,810 | 910,200 | 5,810 |
| 2021-04-30 | 5,890 | 5,980 | 5,670 | 5,670 | 1,100,500 | 5,670 |
| 2021-04-28 | 6,190 | 6,210 | 6,160 | 6,190 | 345,800 | 6,190 |
| 2021-04-27 | 6,230 | 6,260 | 6,160 | 6,190 | 360,800 | 6,190 |
| 2021-04-26 | 6,240 | 6,280 | 6,200 | 6,250 | 237,600 | 6,250 |
| 2021-04-23 | 6,180 | 6,260 | 6,160 | 6,260 | 237,500 | 6,260 |
| 2021-04-22 | 6,120 | 6,260 | 6,070 | 6,240 | 351,400 | 6,240 |
| 2021-04-21 | 6,090 | 6,160 | 6,050 | 6,100 | 407,800 | 6,100 |
| 2021-04-20 | 6,190 | 6,240 | 6,130 | 6,200 | 388,500 | 6,200 |
| 2021-04-19 | 6,280 | 6,350 | 6,250 | 6,290 | 300,600 | 6,290 |
| 2021-04-16 | 6,300 | 6,360 | 6,280 | 6,350 | 405,900 | 6,350 |
| 2021-04-15 | 6,230 | 6,290 | 6,190 | 6,240 | 329,000 | 6,240 |
| 2021-04-14 | 6,400 | 6,450 | 6,260 | 6,270 | 365,400 | 6,270 |
| 2021-04-13 | 6,400 | 6,520 | 6,360 | 6,430 | 423,900 | 6,430 |
| 2021-04-12 | 6,470 | 6,510 | 6,330 | 6,350 | 457,300 | 6,350 |
| 2021-04-09 | 6,410 | 6,540 | 6,350 | 6,460 | 568,900 | 6,460 |
| 2021-04-08 | 6,590 | 6,590 | 6,420 | 6,450 | 424,000 | 6,450 |
| 2021-04-07 | 6,640 | 6,700 | 6,550 | 6,610 | 357,200 | 6,610 |
| 2021-04-06 | 6,810 | 6,810 | 6,550 | 6,620 | 398,600 | 6,620 |
| 2021-04-05 | 6,850 | 6,880 | 6,720 | 6,770 | 283,200 | 6,770 |
| 2021-04-02 | 6,880 | 6,890 | 6,780 | 6,780 | 199,500 | 6,780 |
| 2021-04-01 | 6,800 | 6,870 | 6,770 | 6,840 | 233,200 | 6,840 |
| 2021-03-31 | 6,820 | 6,890 | 6,750 | 6,800 | 319,500 | 6,800 |
| 2021-03-30 | 6,920 | 6,970 | 6,780 | 6,860 | 324,600 | 6,860 |
| 2021-03-29 | 6,940 | 7,040 | 6,860 | 6,920 | 450,900 | 6,920 |
| 2021-03-26 | 6,820 | 6,920 | 6,800 | 6,840 | 425,300 | 6,840 |
| 2021-03-25 | 6,590 | 6,750 | 6,570 | 6,730 | 329,500 | 6,730 |
| 2021-03-24 | 6,560 | 6,630 | 6,510 | 6,540 | 407,800 | 6,540 |
| 2021-03-23 | 6,730 | 6,760 | 6,620 | 6,630 | 377,800 | 6,630 |
| 2021-03-22 | 6,820 | 6,830 | 6,680 | 6,710 | 452,100 | 6,710 |
| 2021-03-19 | 6,750 | 6,930 | 6,720 | 6,920 | 978,300 | 6,920 |
| 2021-03-18 | 6,660 | 6,800 | 6,650 | 6,750 | 507,300 | 6,750 |
| 2021-03-17 | 6,440 | 6,620 | 6,440 | 6,560 | 452,800 | 6,560 |
| 2021-03-16 | 6,480 | 6,510 | 6,420 | 6,440 | 487,200 | 6,440 |
| 2021-03-15 | 6,510 | 6,540 | 6,410 | 6,480 | 522,800 | 6,480 |
| 2021-03-12 | 6,530 | 6,560 | 6,410 | 6,460 | 906,000 | 6,460 |
| 2021-03-11 | 6,480 | 6,630 | 6,470 | 6,590 | 514,900 | 6,590 |
| 2021-03-10 | 6,500 | 6,500 | 6,400 | 6,430 | 380,000 | 6,430 |
| 2021-03-09 | 6,430 | 6,450 | 6,360 | 6,450 | 446,600 | 6,450 |
| 2021-03-08 | 6,430 | 6,430 | 6,260 | 6,330 | 400,600 | 6,330 |
| 2021-03-05 | 6,340 | 6,340 | 6,170 | 6,310 | 563,200 | 6,310 |
| 2021-03-04 | 6,440 | 6,460 | 6,290 | 6,350 | 451,500 | 6,350 |
| 2021-03-03 | 6,610 | 6,620 | 6,440 | 6,470 | 487,300 | 6,470 |
| 2021-03-02 | 6,630 | 6,720 | 6,590 | 6,680 | 630,300 | 6,680 |
| 2021-03-01 | 6,590 | 6,700 | 6,510 | 6,590 | 497,500 | 6,590 |
| 2021-02-26 | 6,590 | 6,600 | 6,410 | 6,410 | 689,300 | 6,410 |
| 2021-02-25 | 6,780 | 6,790 | 6,660 | 6,690 | 459,000 | 6,690 |
| 2021-02-24 | 6,850 | 6,850 | 6,690 | 6,690 | 529,000 | 6,690 |
| 2021-02-22 | 6,940 | 6,980 | 6,840 | 6,850 | 384,400 | 6,850 |
| 2021-02-19 | 6,890 | 6,940 | 6,810 | 6,900 | 419,900 | 6,900 |
| 2021-02-18 | 7,050 | 7,090 | 6,920 | 6,970 | 383,400 | 6,970 |
| 2021-02-17 | 7,020 | 7,110 | 6,950 | 7,030 | 410,600 | 7,030 |
| 2021-02-16 | 7,120 | 7,210 | 7,080 | 7,140 | 496,600 | 7,140 |
| 2021-02-15 | 7,170 | 7,270 | 7,120 | 7,230 | 295,900 | 7,230 |
| 2021-02-12 | 7,360 | 7,380 | 7,110 | 7,140 | 573,200 | 7,140 |
| 2021-02-10 | 7,050 | 7,270 | 7,050 | 7,250 | 476,800 | 7,250 |
| 2021-02-09 | 7,250 | 7,270 | 6,930 | 7,130 | 984,000 | 7,130 |
| 2021-02-08 | 7,100 | 7,380 | 7,080 | 7,250 | 598,600 | 7,250 |
| 2021-02-05 | 7,090 | 7,090 | 6,940 | 7,070 | 564,900 | 7,070 |
| 2021-02-04 | 6,840 | 7,030 | 6,820 | 6,990 | 1,025,300 | 6,990 |
| 2021-02-03 | 6,570 | 6,780 | 6,570 | 6,740 | 654,100 | 6,740 |
| 2021-02-02 | 6,550 | 6,730 | 6,470 | 6,550 | 815,800 | 6,550 |
| 2021-02-01 | 6,090 | 6,520 | 6,090 | 6,510 | 1,485,600 | 6,510 |
| 2021-01-29 | 5,800 | 5,910 | 5,750 | 5,790 | 462,100 | 5,790 |
| 2021-01-28 | 5,650 | 5,820 | 5,650 | 5,790 | 595,700 | 5,790 |
| 2021-01-27 | 5,870 | 5,890 | 5,800 | 5,820 | 276,700 | 5,820 |
| 2021-01-26 | 5,940 | 5,960 | 5,730 | 5,790 | 400,600 | 5,790 |
| 2021-01-25 | 5,970 | 5,990 | 5,950 | 5,960 | 199,500 | 5,960 |
| 2021-01-22 | 5,940 | 6,020 | 5,940 | 6,000 | 223,500 | 6,000 |
| 2021-01-21 | 5,980 | 6,050 | 5,950 | 6,020 | 383,200 | 6,020 |
| 2021-01-20 | 5,920 | 5,920 | 5,850 | 5,910 | 342,400 | 5,910 |
| 2021-01-19 | 5,960 | 6,010 | 5,870 | 5,900 | 311,300 | 5,900 |
| 2021-01-18 | 5,900 | 5,980 | 5,880 | 5,910 | 254,600 | 5,910 |
| 2021-01-15 | 5,970 | 6,020 | 5,900 | 6,000 | 454,600 | 6,000 |
| 2021-01-14 | 6,010 | 6,030 | 5,920 | 5,940 | 505,700 | 5,940 |
| 2021-01-13 | 6,030 | 6,080 | 6,000 | 6,060 | 349,000 | 6,060 |
| 2021-01-12 | 6,140 | 6,180 | 6,040 | 6,060 | 362,500 | 6,060 |
| 2021-01-08 | 6,140 | 6,200 | 6,070 | 6,200 | 470,800 | 6,200 |
| 2021-01-07 | 6,110 | 6,170 | 6,070 | 6,100 | 450,100 | 6,100 |
| 2021-01-06 | 6,040 | 6,040 | 5,930 | 5,990 | 273,900 | 5,990 |
| 2021-01-05 | 6,150 | 6,170 | 5,990 | 6,040 | 341,900 | 6,040 |
| 2021-01-04 | 6,240 | 6,260 | 6,090 | 6,190 | 225,600 | 6,190 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
