5384 (株)フジミインコーポレーテッド 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 | 7,800 | 7,850 | 7,730 | 7,750 | 38,200 | 2,583.33 |
| 2021-12-29 | 7,710 | 7,840 | 7,660 | 7,790 | 52,200 | 2,596.67 |
| 2021-12-28 | 7,640 | 7,860 | 7,600 | 7,850 | 72,400 | 2,616.67 |
| 2021-12-27 | 7,610 | 7,620 | 7,560 | 7,580 | 34,900 | 2,526.67 |
| 2021-12-24 | 7,510 | 7,650 | 7,450 | 7,630 | 43,800 | 2,543.33 |
| 2021-12-23 | 7,520 | 7,520 | 7,350 | 7,450 | 39,000 | 2,483.33 |
| 2021-12-22 | 7,500 | 7,530 | 7,360 | 7,400 | 56,000 | 2,466.67 |
| 2021-12-21 | 7,310 | 7,500 | 7,310 | 7,490 | 60,500 | 2,496.67 |
| 2021-12-20 | 7,400 | 7,490 | 7,270 | 7,270 | 77,500 | 2,423.33 |
| 2021-12-17 | 7,740 | 7,770 | 7,390 | 7,470 | 190,000 | 2,490 |
| 2021-12-16 | 7,750 | 7,910 | 7,730 | 7,890 | 71,600 | 2,630 |
| 2021-12-15 | 7,620 | 7,680 | 7,570 | 7,640 | 60,500 | 2,546.67 |
| 2021-12-14 | 7,690 | 7,770 | 7,550 | 7,640 | 79,900 | 2,546.67 |
| 2021-12-13 | 7,740 | 7,770 | 7,660 | 7,740 | 56,400 | 2,580 |
| 2021-12-10 | 7,850 | 7,870 | 7,710 | 7,740 | 100,500 | 2,580 |
| 2021-12-09 | 8,050 | 8,100 | 7,880 | 7,920 | 89,300 | 2,640 |
| 2021-12-08 | 8,030 | 8,060 | 7,860 | 7,880 | 107,900 | 2,626.67 |
| 2021-12-07 | 7,650 | 7,930 | 7,600 | 7,910 | 95,100 | 2,636.67 |
| 2021-12-06 | 7,630 | 7,660 | 7,450 | 7,590 | 80,300 | 2,530 |
| 2021-12-03 | 7,420 | 7,520 | 7,310 | 7,480 | 57,900 | 2,493.33 |
| 2021-12-02 | 7,330 | 7,480 | 7,320 | 7,370 | 61,500 | 2,456.67 |
| 2021-12-01 | 7,360 | 7,430 | 7,140 | 7,390 | 82,800 | 2,463.33 |
| 2021-11-30 | 7,400 | 7,570 | 7,280 | 7,350 | 93,300 | 2,450 |
| 2021-11-29 | 7,350 | 7,480 | 7,250 | 7,280 | 60,800 | 2,426.67 |
| 2021-11-26 | 7,550 | 7,570 | 7,340 | 7,450 | 90,900 | 2,483.33 |
| 2021-11-25 | 7,290 | 7,440 | 7,290 | 7,410 | 38,600 | 2,470 |
| 2021-11-24 | 7,380 | 7,380 | 7,250 | 7,290 | 48,800 | 2,430 |
| 2021-11-22 | 7,480 | 7,530 | 7,380 | 7,470 | 59,700 | 2,490 |
| 2021-11-19 | 7,390 | 7,490 | 7,320 | 7,490 | 55,500 | 2,496.67 |
| 2021-11-18 | 7,430 | 7,450 | 7,330 | 7,390 | 57,000 | 2,463.33 |
| 2021-11-17 | 7,480 | 7,480 | 7,320 | 7,360 | 55,300 | 2,453.33 |
| 2021-11-16 | 7,500 | 7,590 | 7,380 | 7,400 | 82,200 | 2,466.67 |
| 2021-11-15 | 7,700 | 7,740 | 7,600 | 7,620 | 47,000 | 2,540 |
| 2021-11-12 | 7,500 | 7,670 | 7,490 | 7,650 | 62,900 | 2,550 |
| 2021-11-11 | 7,380 | 7,480 | 7,320 | 7,470 | 64,100 | 2,490 |
| 2021-11-10 | 7,450 | 7,480 | 7,350 | 7,430 | 57,200 | 2,476.67 |
| 2021-11-09 | 7,550 | 7,560 | 7,300 | 7,390 | 67,700 | 2,463.33 |
| 2021-11-08 | 7,550 | 7,610 | 7,290 | 7,500 | 100,000 | 2,500 |
| 2021-11-05 | 7,500 | 7,770 | 7,390 | 7,540 | 194,000 | 2,513.33 |
| 2021-11-04 | 7,120 | 7,440 | 7,110 | 7,380 | 184,400 | 2,460 |
| 2021-11-02 | 7,450 | 7,450 | 7,190 | 7,190 | 128,000 | 2,396.67 |
| 2021-11-01 | 7,330 | 7,380 | 7,250 | 7,380 | 74,800 | 2,460 |
| 2021-10-29 | 7,050 | 7,130 | 7,000 | 7,130 | 46,200 | 2,376.67 |
| 2021-10-28 | 6,970 | 7,150 | 6,940 | 7,040 | 83,600 | 2,346.67 |
| 2021-10-27 | 6,960 | 6,970 | 6,850 | 6,930 | 70,200 | 2,310 |
| 2021-10-26 | 6,930 | 6,990 | 6,830 | 6,930 | 39,200 | 2,310 |
| 2021-10-25 | 6,860 | 6,930 | 6,800 | 6,850 | 51,100 | 2,283.33 |
| 2021-10-22 | 6,890 | 7,100 | 6,870 | 6,950 | 80,400 | 2,316.67 |
| 2021-10-21 | 6,920 | 7,080 | 6,900 | 6,990 | 79,300 | 2,330 |
| 2021-10-20 | 7,110 | 7,150 | 6,960 | 7,000 | 82,500 | 2,333.33 |
| 2021-10-19 | 6,940 | 7,070 | 6,930 | 7,060 | 110,500 | 2,353.33 |
| 2021-10-18 | 6,770 | 6,920 | 6,700 | 6,860 | 80,400 | 2,286.67 |
| 2021-10-15 | 6,500 | 6,720 | 6,500 | 6,690 | 44,600 | 2,230 |
| 2021-10-14 | 6,350 | 6,440 | 6,340 | 6,420 | 34,100 | 2,140 |
| 2021-10-13 | 6,330 | 6,380 | 6,270 | 6,350 | 52,500 | 2,116.67 |
| 2021-10-12 | 6,410 | 6,470 | 6,340 | 6,390 | 32,800 | 2,130 |
| 2021-10-11 | 6,420 | 6,470 | 6,350 | 6,420 | 40,700 | 2,140 |
| 2021-10-08 | 6,440 | 6,440 | 6,320 | 6,340 | 59,400 | 2,113.33 |
| 2021-10-07 | 6,290 | 6,420 | 6,290 | 6,340 | 56,900 | 2,113.33 |
| 2021-10-06 | 6,150 | 6,390 | 6,150 | 6,320 | 149,300 | 2,106.67 |
| 2021-10-05 | 5,760 | 6,230 | 5,740 | 6,160 | 270,400 | 2,053.33 |
| 2021-10-04 | 6,240 | 6,260 | 5,910 | 5,940 | 110,200 | 1,980 |
| 2021-10-01 | 6,310 | 6,360 | 6,140 | 6,140 | 119,500 | 2,046.67 |
| 2021-09-30 | 6,390 | 6,490 | 6,350 | 6,470 | 82,600 | 2,156.67 |
| 2021-09-29 | 6,370 | 6,440 | 6,190 | 6,440 | 124,600 | 2,146.67 |
| 2021-09-28 | 6,620 | 6,680 | 6,510 | 6,650 | 73,100 | 2,216.67 |
| 2021-09-27 | 6,750 | 6,800 | 6,640 | 6,720 | 58,800 | 2,240 |
| 2021-09-24 | 6,760 | 6,800 | 6,710 | 6,740 | 77,200 | 2,246.67 |
| 2021-09-22 | 6,710 | 6,730 | 6,610 | 6,610 | 47,700 | 2,203.33 |
| 2021-09-21 | 6,430 | 6,830 | 6,370 | 6,750 | 154,300 | 2,250 |
| 2021-09-17 | 6,710 | 6,850 | 6,670 | 6,830 | 89,600 | 2,276.67 |
| 2021-09-16 | 6,700 | 6,720 | 6,590 | 6,680 | 79,900 | 2,226.67 |
| 2021-09-15 | 6,760 | 6,840 | 6,680 | 6,760 | 85,900 | 2,253.33 |
| 2021-09-14 | 6,800 | 6,900 | 6,760 | 6,900 | 76,500 | 2,300 |
| 2021-09-13 | 6,740 | 6,850 | 6,680 | 6,800 | 87,400 | 2,266.67 |
| 2021-09-10 | 6,550 | 6,770 | 6,530 | 6,760 | 77,600 | 2,253.33 |
| 2021-09-09 | 6,500 | 6,540 | 6,420 | 6,510 | 51,100 | 2,170 |
| 2021-09-08 | 6,540 | 6,580 | 6,460 | 6,580 | 95,200 | 2,193.33 |
| 2021-09-07 | 6,600 | 6,620 | 6,520 | 6,610 | 90,600 | 2,203.33 |
| 2021-09-06 | 6,450 | 6,500 | 6,360 | 6,500 | 85,000 | 2,166.67 |
| 2021-09-03 | 6,290 | 6,390 | 6,280 | 6,360 | 99,300 | 2,120 |
| 2021-09-02 | 6,320 | 6,400 | 6,300 | 6,370 | 85,900 | 2,123.33 |
| 2021-09-01 | 6,110 | 6,220 | 6,110 | 6,220 | 90,600 | 2,073.33 |
| 2021-08-31 | 5,990 | 6,180 | 5,980 | 6,140 | 83,200 | 2,046.67 |
| 2021-08-30 | 5,970 | 6,000 | 5,940 | 5,990 | 55,900 | 1,996.67 |
| 2021-08-27 | 5,840 | 6,000 | 5,800 | 5,980 | 75,500 | 1,993.33 |
| 2021-08-26 | 5,830 | 5,900 | 5,820 | 5,860 | 48,100 | 1,953.33 |
| 2021-08-25 | 5,810 | 5,850 | 5,760 | 5,830 | 43,500 | 1,943.33 |
| 2021-08-24 | 5,730 | 5,830 | 5,680 | 5,810 | 74,700 | 1,936.67 |
| 2021-08-23 | 5,640 | 5,710 | 5,590 | 5,640 | 83,400 | 1,880 |
| 2021-08-20 | 5,680 | 5,690 | 5,570 | 5,590 | 61,900 | 1,863.33 |
| 2021-08-19 | 5,740 | 5,750 | 5,690 | 5,700 | 44,700 | 1,900 |
| 2021-08-18 | 5,800 | 5,800 | 5,720 | 5,750 | 58,900 | 1,916.67 |
| 2021-08-17 | 5,900 | 5,920 | 5,760 | 5,760 | 87,900 | 1,920 |
| 2021-08-16 | 5,860 | 5,860 | 5,790 | 5,800 | 62,400 | 1,933.33 |
| 2021-08-13 | 5,790 | 5,850 | 5,780 | 5,810 | 64,700 | 1,936.67 |
| 2021-08-12 | 5,920 | 5,930 | 5,790 | 5,800 | 94,500 | 1,933.33 |
| 2021-08-11 | 5,870 | 5,950 | 5,850 | 5,940 | 63,200 | 1,980 |
| 2021-08-10 | 5,910 | 5,930 | 5,800 | 5,860 | 84,300 | 1,953.33 |
| 2021-08-06 | 5,810 | 5,910 | 5,780 | 5,910 | 107,600 | 1,970 |
| 2021-08-05 | 5,900 | 6,070 | 5,800 | 5,830 | 194,800 | 1,943.33 |
| 2021-08-04 | 5,500 | 5,890 | 5,500 | 5,800 | 463,200 | 1,933.33 |
| 2021-08-03 | 5,300 | 5,330 | 5,270 | 5,300 | 74,100 | 1,766.67 |
| 2021-08-02 | 5,230 | 5,310 | 5,190 | 5,280 | 93,300 | 1,760 |
| 2021-07-30 | 5,100 | 5,180 | 5,100 | 5,140 | 76,400 | 1,713.33 |
| 2021-07-29 | 5,050 | 5,170 | 5,050 | 5,150 | 82,500 | 1,716.67 |
| 2021-07-28 | 4,930 | 5,080 | 4,920 | 5,040 | 104,300 | 1,680 |
| 2021-07-27 | 4,985 | 5,030 | 4,950 | 5,030 | 74,100 | 1,676.67 |
| 2021-07-26 | 4,840 | 4,880 | 4,805 | 4,855 | 47,100 | 1,618.33 |
| 2021-07-21 | 4,715 | 4,790 | 4,715 | 4,750 | 49,500 | 1,583.33 |
| 2021-07-20 | 4,665 | 4,735 | 4,665 | 4,695 | 58,900 | 1,565 |
| 2021-07-19 | 4,765 | 4,775 | 4,685 | 4,685 | 57,100 | 1,561.67 |
| 2021-07-16 | 4,820 | 4,855 | 4,795 | 4,835 | 42,000 | 1,611.67 |
| 2021-07-15 | 4,925 | 4,935 | 4,865 | 4,870 | 62,200 | 1,623.33 |
| 2021-07-14 | 4,875 | 4,960 | 4,870 | 4,930 | 61,900 | 1,643.33 |
| 2021-07-13 | 4,860 | 4,940 | 4,850 | 4,925 | 52,700 | 1,641.67 |
| 2021-07-12 | 4,840 | 4,870 | 4,810 | 4,845 | 41,900 | 1,615 |
| 2021-07-09 | 4,680 | 4,760 | 4,635 | 4,740 | 76,900 | 1,580 |
| 2021-07-08 | 4,800 | 4,835 | 4,750 | 4,750 | 70,100 | 1,583.33 |
| 2021-07-07 | 4,850 | 4,905 | 4,830 | 4,845 | 56,100 | 1,615 |
| 2021-07-06 | 4,970 | 4,985 | 4,910 | 4,910 | 34,400 | 1,636.67 |
| 2021-07-05 | 4,940 | 4,995 | 4,920 | 4,960 | 52,700 | 1,653.33 |
| 2021-07-02 | 5,010 | 5,020 | 4,985 | 4,990 | 48,100 | 1,663.33 |
| 2021-07-01 | 5,060 | 5,080 | 5,020 | 5,020 | 42,300 | 1,673.33 |
| 2021-06-30 | 5,040 | 5,100 | 5,040 | 5,060 | 50,600 | 1,686.67 |
| 2021-06-29 | 5,090 | 5,090 | 5,030 | 5,040 | 57,200 | 1,680 |
| 2021-06-28 | 5,110 | 5,120 | 5,070 | 5,120 | 57,000 | 1,706.67 |
| 2021-06-25 | 5,000 | 5,090 | 4,995 | 5,070 | 104,600 | 1,690 |
| 2021-06-24 | 5,030 | 5,080 | 5,020 | 5,060 | 66,400 | 1,686.67 |
| 2021-06-23 | 5,170 | 5,170 | 5,090 | 5,130 | 76,300 | 1,710 |
| 2021-06-22 | 5,110 | 5,180 | 5,040 | 5,170 | 77,000 | 1,723.33 |
| 2021-06-21 | 4,915 | 5,090 | 4,915 | 4,995 | 118,300 | 1,665 |
| 2021-06-18 | 5,190 | 5,220 | 5,040 | 5,040 | 94,900 | 1,680 |
| 2021-06-17 | 5,170 | 5,190 | 5,100 | 5,140 | 60,100 | 1,713.33 |
| 2021-06-16 | 5,120 | 5,240 | 5,080 | 5,200 | 82,300 | 1,733.33 |
| 2021-06-15 | 5,120 | 5,170 | 5,090 | 5,160 | 64,300 | 1,720 |
| 2021-06-14 | 5,090 | 5,120 | 5,000 | 5,120 | 86,700 | 1,706.67 |
| 2021-06-11 | 5,050 | 5,070 | 5,020 | 5,070 | 71,800 | 1,690 |
| 2021-06-10 | 5,000 | 5,060 | 4,980 | 5,020 | 71,100 | 1,673.33 |
| 2021-06-09 | 5,060 | 5,090 | 5,000 | 5,010 | 53,700 | 1,670 |
| 2021-06-08 | 5,150 | 5,160 | 5,040 | 5,070 | 85,700 | 1,690 |
| 2021-06-07 | 5,250 | 5,290 | 5,160 | 5,160 | 101,900 | 1,720 |
| 2021-06-04 | 5,020 | 5,190 | 5,020 | 5,160 | 86,600 | 1,720 |
| 2021-06-03 | 5,060 | 5,120 | 5,020 | 5,110 | 106,800 | 1,703.33 |
| 2021-06-02 | 5,070 | 5,090 | 5,000 | 5,050 | 61,300 | 1,683.33 |
| 2021-06-01 | 5,050 | 5,050 | 4,950 | 5,030 | 76,900 | 1,676.67 |
| 2021-05-31 | 5,050 | 5,080 | 4,990 | 5,020 | 99,200 | 1,673.33 |
| 2021-05-28 | 5,180 | 5,220 | 5,050 | 5,070 | 246,400 | 1,690 |
| 2021-05-27 | 4,800 | 4,970 | 4,785 | 4,950 | 375,100 | 1,650 |
| 2021-05-26 | 4,625 | 4,640 | 4,600 | 4,600 | 60,600 | 1,533.33 |
| 2021-05-25 | 4,585 | 4,630 | 4,565 | 4,610 | 48,400 | 1,536.67 |
| 2021-05-24 | 4,540 | 4,585 | 4,540 | 4,580 | 42,600 | 1,526.67 |
| 2021-05-21 | 4,465 | 4,575 | 4,425 | 4,535 | 86,600 | 1,511.67 |
| 2021-05-20 | 4,485 | 4,510 | 4,375 | 4,445 | 169,100 | 1,481.67 |
| 2021-05-19 | 4,220 | 4,260 | 4,180 | 4,210 | 72,800 | 1,403.33 |
| 2021-05-18 | 4,235 | 4,245 | 4,180 | 4,230 | 51,000 | 1,410 |
| 2021-05-17 | 4,350 | 4,360 | 4,230 | 4,250 | 61,600 | 1,416.67 |
| 2021-05-14 | 4,295 | 4,360 | 4,275 | 4,295 | 64,000 | 1,431.67 |
| 2021-05-13 | 4,360 | 4,425 | 4,270 | 4,285 | 170,000 | 1,428.33 |
| 2021-05-12 | 4,545 | 4,570 | 4,425 | 4,470 | 101,700 | 1,490 |
| 2021-05-11 | 4,615 | 4,625 | 4,520 | 4,520 | 78,500 | 1,506.67 |
| 2021-05-10 | 4,665 | 4,665 | 4,585 | 4,655 | 70,100 | 1,551.67 |
| 2021-05-07 | 4,605 | 4,685 | 4,590 | 4,635 | 87,900 | 1,545 |
| 2021-05-06 | 4,570 | 4,640 | 4,535 | 4,605 | 67,400 | 1,535 |
| 2021-04-30 | 4,570 | 4,595 | 4,535 | 4,575 | 73,200 | 1,525 |
| 2021-04-28 | 4,585 | 4,615 | 4,565 | 4,600 | 64,700 | 1,533.33 |
| 2021-04-27 | 4,610 | 4,680 | 4,605 | 4,605 | 99,900 | 1,535 |
| 2021-04-26 | 4,580 | 4,650 | 4,580 | 4,605 | 62,800 | 1,535 |
| 2021-04-23 | 4,620 | 4,660 | 4,565 | 4,565 | 98,200 | 1,521.67 |
| 2021-04-22 | 4,565 | 4,620 | 4,540 | 4,585 | 77,800 | 1,528.33 |
| 2021-04-21 | 4,465 | 4,535 | 4,465 | 4,500 | 61,200 | 1,500 |
| 2021-04-20 | 4,500 | 4,570 | 4,470 | 4,530 | 59,700 | 1,510 |
| 2021-04-19 | 4,505 | 4,585 | 4,505 | 4,565 | 43,500 | 1,521.67 |
| 2021-04-16 | 4,550 | 4,580 | 4,495 | 4,505 | 58,100 | 1,501.67 |
| 2021-04-15 | 4,495 | 4,555 | 4,460 | 4,525 | 63,800 | 1,508.33 |
| 2021-04-14 | 4,460 | 4,490 | 4,420 | 4,490 | 79,300 | 1,496.67 |
| 2021-04-13 | 4,530 | 4,550 | 4,480 | 4,495 | 56,000 | 1,498.33 |
| 2021-04-12 | 4,630 | 4,630 | 4,505 | 4,540 | 111,400 | 1,513.33 |
| 2021-04-09 | 4,620 | 4,670 | 4,600 | 4,625 | 103,100 | 1,541.67 |
| 2021-04-08 | 4,585 | 4,630 | 4,545 | 4,620 | 85,500 | 1,540 |
| 2021-04-07 | 4,545 | 4,640 | 4,540 | 4,600 | 96,800 | 1,533.33 |
| 2021-04-06 | 4,635 | 4,645 | 4,540 | 4,540 | 131,700 | 1,513.33 |
| 2021-04-05 | 4,610 | 4,660 | 4,580 | 4,630 | 156,300 | 1,543.33 |
| 2021-04-02 | 4,430 | 4,590 | 4,410 | 4,590 | 194,200 | 1,530 |
| 2021-04-01 | 4,360 | 4,465 | 4,355 | 4,430 | 211,800 | 1,476.67 |
| 2021-03-31 | 4,250 | 4,345 | 4,235 | 4,315 | 150,500 | 1,438.33 |
| 2021-03-30 | 4,230 | 4,235 | 4,165 | 4,230 | 91,300 | 1,410 |
| 2021-03-29 | 4,200 | 4,265 | 4,180 | 4,225 | 166,900 | 1,408.33 |
| 2021-03-26 | 4,060 | 4,155 | 4,060 | 4,105 | 121,600 | 1,368.33 |
| 2021-03-25 | 4,050 | 4,050 | 3,960 | 4,015 | 99,700 | 1,338.33 |
| 2021-03-24 | 4,000 | 4,055 | 3,970 | 3,980 | 140,700 | 1,326.67 |
| 2021-03-23 | 4,085 | 4,105 | 3,955 | 3,955 | 90,400 | 1,318.33 |
| 2021-03-22 | 4,050 | 4,080 | 4,010 | 4,030 | 50,800 | 1,343.33 |
| 2021-03-19 | 4,055 | 4,095 | 4,025 | 4,055 | 133,300 | 1,351.67 |
| 2021-03-18 | 4,155 | 4,165 | 4,105 | 4,145 | 105,200 | 1,381.67 |
| 2021-03-17 | 4,090 | 4,175 | 4,080 | 4,090 | 93,100 | 1,363.33 |
| 2021-03-16 | 4,005 | 4,075 | 4,000 | 4,065 | 75,700 | 1,355 |
| 2021-03-15 | 3,990 | 4,025 | 3,960 | 3,985 | 86,300 | 1,328.33 |
| 2021-03-12 | 3,900 | 3,985 | 3,870 | 3,980 | 104,400 | 1,326.67 |
| 2021-03-11 | 3,840 | 3,880 | 3,800 | 3,860 | 123,000 | 1,286.67 |
| 2021-03-10 | 3,835 | 3,870 | 3,775 | 3,775 | 127,800 | 1,258.33 |
| 2021-03-09 | 3,705 | 3,800 | 3,620 | 3,755 | 164,200 | 1,251.67 |
| 2021-03-08 | 3,855 | 3,870 | 3,715 | 3,760 | 141,400 | 1,253.33 |
| 2021-03-05 | 3,700 | 3,815 | 3,660 | 3,805 | 289,600 | 1,268.33 |
| 2021-03-04 | 3,890 | 3,915 | 3,840 | 3,870 | 82,700 | 1,290 |
| 2021-03-03 | 4,025 | 4,045 | 3,950 | 3,970 | 105,400 | 1,323.33 |
| 2021-03-02 | 4,100 | 4,125 | 4,055 | 4,060 | 85,800 | 1,353.33 |
| 2021-03-01 | 3,970 | 4,050 | 3,955 | 4,050 | 69,900 | 1,350 |
| 2021-02-26 | 3,960 | 3,995 | 3,930 | 3,930 | 146,800 | 1,310 |
| 2021-02-25 | 4,085 | 4,110 | 4,030 | 4,050 | 96,500 | 1,350 |
| 2021-02-24 | 4,130 | 4,140 | 4,010 | 4,015 | 114,200 | 1,338.33 |
| 2021-02-22 | 4,275 | 4,295 | 4,195 | 4,225 | 116,300 | 1,408.33 |
| 2021-02-19 | 4,170 | 4,245 | 4,130 | 4,225 | 115,600 | 1,408.33 |
| 2021-02-18 | 4,215 | 4,225 | 4,170 | 4,185 | 78,700 | 1,395 |
| 2021-02-17 | 4,285 | 4,285 | 4,125 | 4,200 | 108,700 | 1,400 |
| 2021-02-16 | 4,340 | 4,390 | 4,270 | 4,290 | 105,300 | 1,430 |
| 2021-02-15 | 4,225 | 4,310 | 4,175 | 4,290 | 109,800 | 1,430 |
| 2021-02-12 | 4,125 | 4,165 | 4,080 | 4,165 | 60,400 | 1,388.33 |
| 2021-02-10 | 4,130 | 4,195 | 4,085 | 4,090 | 75,800 | 1,363.33 |
| 2021-02-09 | 4,120 | 4,135 | 4,060 | 4,130 | 139,600 | 1,376.67 |
| 2021-02-08 | 4,055 | 4,065 | 3,980 | 4,050 | 158,500 | 1,350 |
| 2021-02-05 | 4,160 | 4,160 | 4,070 | 4,100 | 167,800 | 1,366.67 |
| 2021-02-04 | 4,250 | 4,285 | 4,115 | 4,130 | 159,100 | 1,376.67 |
| 2021-02-03 | 4,375 | 4,445 | 4,235 | 4,260 | 243,900 | 1,420 |
| 2021-02-02 | 4,360 | 4,415 | 4,320 | 4,350 | 178,500 | 1,450 |
| 2021-02-01 | 4,250 | 4,295 | 4,165 | 4,220 | 130,300 | 1,406.67 |
| 2021-01-29 | 4,310 | 4,385 | 4,285 | 4,285 | 147,600 | 1,428.33 |
| 2021-01-28 | 4,290 | 4,290 | 4,195 | 4,250 | 285,600 | 1,416.67 |
| 2021-01-27 | 4,380 | 4,400 | 4,315 | 4,340 | 130,200 | 1,446.67 |
| 2021-01-26 | 4,480 | 4,515 | 4,400 | 4,400 | 175,500 | 1,466.67 |
| 2021-01-25 | 4,465 | 4,550 | 4,450 | 4,535 | 107,000 | 1,511.67 |
| 2021-01-22 | 4,400 | 4,490 | 4,385 | 4,450 | 118,400 | 1,483.33 |
| 2021-01-21 | 4,415 | 4,460 | 4,380 | 4,435 | 126,900 | 1,478.33 |
| 2021-01-20 | 4,445 | 4,520 | 4,380 | 4,415 | 164,500 | 1,471.67 |
| 2021-01-19 | 4,360 | 4,445 | 4,355 | 4,430 | 144,300 | 1,476.67 |
| 2021-01-18 | 4,260 | 4,335 | 4,230 | 4,300 | 112,300 | 1,433.33 |
| 2021-01-15 | 4,345 | 4,470 | 4,290 | 4,345 | 258,200 | 1,448.33 |
| 2021-01-14 | 4,350 | 4,450 | 4,150 | 4,205 | 302,000 | 1,401.67 |
| 2021-01-13 | 4,020 | 4,140 | 4,020 | 4,115 | 228,100 | 1,371.67 |
| 2021-01-12 | 3,910 | 4,000 | 3,880 | 3,975 | 110,500 | 1,325 |
| 2021-01-08 | 3,925 | 3,935 | 3,890 | 3,910 | 51,200 | 1,303.33 |
| 2021-01-07 | 3,865 | 3,920 | 3,845 | 3,895 | 82,400 | 1,298.33 |
| 2021-01-06 | 3,875 | 3,910 | 3,845 | 3,865 | 55,300 | 1,288.33 |
| 2021-01-05 | 3,865 | 3,905 | 3,855 | 3,895 | 64,100 | 1,298.33 |
| 2021-01-04 | 3,915 | 3,925 | 3,820 | 3,865 | 84,400 | 1,288.33 |
分割・併合履歴 ： [2023-06-29]1株→3株 [2005-03-28]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株