5907 JFEコンテイナー(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 | 4,140 | 4,170 | 4,140 | 4,170 | 500 | 4,170 |
| 2021-12-29 | 4,110 | 4,160 | 4,110 | 4,115 | 1,200 | 4,115 |
| 2021-12-28 | 4,085 | 4,120 | 4,085 | 4,105 | 2,200 | 4,105 |
| 2021-12-27 | 4,085 | 4,100 | 4,085 | 4,085 | 1,600 | 4,085 |
| 2021-12-24 | 4,095 | 4,095 | 4,085 | 4,085 | 2,300 | 4,085 |
| 2021-12-23 | 4,090 | 4,100 | 4,065 | 4,095 | 2,600 | 4,095 |
| 2021-12-22 | 4,065 | 4,090 | 4,065 | 4,090 | 200 | 4,090 |
| 2021-12-21 | 4,055 | 4,080 | 4,055 | 4,065 | 400 | 4,065 |
| 2021-12-20 | 4,095 | 4,095 | 4,055 | 4,055 | 1,300 | 4,055 |
| 2021-12-17 | 4,095 | 4,100 | 4,080 | 4,080 | 1,700 | 4,080 |
| 2021-12-16 | 4,080 | 4,090 | 4,080 | 4,090 | 200 | 4,090 |
| 2021-12-15 | 4,070 | 4,095 | 4,070 | 4,090 | 800 | 4,090 |
| 2021-12-14 | 4,070 | 4,100 | 4,060 | 4,100 | 1,300 | 4,100 |
| 2021-12-13 | 4,080 | 4,080 | 4,070 | 4,070 | 500 | 4,070 |
| 2021-12-10 | 4,075 | 4,080 | 4,035 | 4,080 | 500 | 4,080 |
| 2021-12-09 | 4,070 | 4,090 | 4,050 | 4,075 | 5,100 | 4,075 |
| 2021-12-08 | 4,095 | 4,095 | 4,070 | 4,070 | 1,200 | 4,070 |
| 2021-12-07 | 4,080 | 4,130 | 4,055 | 4,075 | 2,500 | 4,075 |
| 2021-12-06 | 4,040 | 4,070 | 4,040 | 4,045 | 1,400 | 4,045 |
| 2021-12-03 | 4,060 | 4,060 | 4,050 | 4,060 | 500 | 4,060 |
| 2021-12-02 | 4,085 | 4,085 | 4,010 | 4,060 | 2,100 | 4,060 |
| 2021-12-01 | 4,105 | 4,105 | 4,050 | 4,055 | 1,100 | 4,055 |
| 2021-11-30 | 4,130 | 4,130 | 4,055 | 4,065 | 3,400 | 4,065 |
| 2021-11-29 | 4,150 | 4,200 | 4,120 | 4,125 | 2,900 | 4,125 |
| 2021-11-26 | 4,265 | 4,270 | 4,235 | 4,240 | 800 | 4,240 |
| 2021-11-25 | 4,335 | 4,335 | 4,335 | 4,335 | 300 | 4,335 |
| 2021-11-24 | 4,285 | 4,300 | 4,285 | 4,285 | 300 | 4,285 |
| 2021-11-22 | 4,260 | 4,280 | 4,260 | 4,280 | 200 | 4,280 |
| 2021-11-19 | 4,340 | 4,340 | 4,265 | 4,270 | 500 | 4,270 |
| 2021-11-18 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2021-11-17 | 4,320 | 4,320 | 4,290 | 4,290 | 800 | 4,290 |
| 2021-11-16 | 4,350 | 4,350 | 4,350 | 4,350 | 300 | 4,350 |
| 2021-11-15 | 4,335 | 4,345 | 4,330 | 4,345 | 500 | 4,345 |
| 2021-11-12 | 4,315 | 4,315 | 4,315 | 4,315 | 100 | 4,315 |
| 2021-11-11 | 4,365 | 4,365 | 4,360 | 4,360 | 400 | 4,360 |
| 2021-11-10 | 4,350 | 4,360 | 4,350 | 4,360 | 200 | 4,360 |
| 2021-11-09 | 4,380 | 4,380 | 4,355 | 4,355 | 200 | 4,355 |
| 2021-11-08 | 4,385 | 4,390 | 4,350 | 4,350 | 700 | 4,350 |
| 2021-11-05 | 4,400 | 4,400 | 4,355 | 4,385 | 1,200 | 4,385 |
| 2021-11-04 | 4,395 | 4,400 | 4,380 | 4,400 | 400 | 4,400 |
| 2021-11-02 | 4,510 | 4,510 | 4,465 | 4,465 | 300 | 4,465 |
| 2021-11-01 | 4,465 | 4,465 | 4,305 | 4,445 | 1,500 | 4,445 |
| 2021-10-29 | 4,435 | 4,435 | 4,355 | 4,395 | 1,200 | 4,395 |
| 2021-10-28 | 4,385 | 4,660 | 4,385 | 4,505 | 7,700 | 4,505 |
| 2021-10-27 | 4,455 | 4,455 | 4,380 | 4,390 | 1,000 | 4,390 |
| 2021-10-26 | 4,340 | 4,380 | 4,340 | 4,340 | 900 | 4,340 |
| 2021-10-25 | 4,385 | 4,420 | 4,315 | 4,335 | 1,300 | 4,335 |
| 2021-10-22 | - | - | - | 4,345 | - | 4,345 |
| 2021-10-21 | 4,375 | 4,375 | 4,300 | 4,345 | 1,000 | 4,345 |
| 2021-10-20 | 4,465 | 4,465 | 4,410 | 4,410 | 500 | 4,410 |
| 2021-10-19 | 4,390 | 4,445 | 4,390 | 4,395 | 400 | 4,395 |
| 2021-10-18 | 4,450 | 4,450 | 4,380 | 4,445 | 1,000 | 4,445 |
| 2021-10-15 | 4,410 | 4,410 | 4,410 | 4,410 | 100 | 4,410 |
| 2021-10-14 | 4,385 | 4,405 | 4,340 | 4,340 | 600 | 4,340 |
| 2021-10-13 | 4,370 | 4,380 | 4,340 | 4,350 | 1,100 | 4,350 |
| 2021-10-12 | 4,425 | 4,425 | 4,425 | 4,425 | 100 | 4,425 |
| 2021-10-11 | 4,360 | 4,470 | 4,360 | 4,470 | 2,400 | 4,470 |
| 2021-10-08 | 4,300 | 4,365 | 4,300 | 4,360 | 500 | 4,360 |
| 2021-10-07 | 4,225 | 4,310 | 4,225 | 4,300 | 900 | 4,300 |
| 2021-10-06 | 4,200 | 4,230 | 4,200 | 4,225 | 900 | 4,225 |
| 2021-10-05 | 4,200 | 4,210 | 4,130 | 4,200 | 1,200 | 4,200 |
| 2021-10-04 | 4,220 | 4,310 | 4,220 | 4,310 | 1,200 | 4,310 |
| 2021-10-01 | 4,265 | 4,265 | 4,215 | 4,215 | 600 | 4,215 |
| 2021-09-30 | 4,305 | 4,305 | 4,305 | 4,305 | 100 | 4,305 |
| 2021-09-29 | 4,255 | 4,285 | 4,255 | 4,285 | 300 | 4,285 |
| 2021-09-28 | 4,250 | 4,365 | 4,250 | 4,280 | 2,400 | 4,280 |
| 2021-09-27 | 4,300 | 4,310 | 4,245 | 4,245 | 1,300 | 4,245 |
| 2021-09-24 | 4,305 | 4,325 | 4,225 | 4,260 | 1,600 | 4,260 |
| 2021-09-22 | 4,265 | 4,285 | 4,230 | 4,250 | 1,300 | 4,250 |
| 2021-09-21 | 4,230 | 4,290 | 4,200 | 4,290 | 1,400 | 4,290 |
| 2021-09-17 | 4,335 | 4,375 | 4,320 | 4,320 | 2,300 | 4,320 |
| 2021-09-16 | 4,350 | 4,350 | 4,300 | 4,310 | 1,100 | 4,310 |
| 2021-09-15 | 4,360 | 4,360 | 4,350 | 4,350 | 1,400 | 4,350 |
| 2021-09-14 | 4,350 | 4,400 | 4,350 | 4,360 | 1,400 | 4,360 |
| 2021-09-13 | 4,410 | 4,410 | 4,245 | 4,370 | 1,900 | 4,370 |
| 2021-09-10 | 4,420 | 4,490 | 4,380 | 4,415 | 1,000 | 4,415 |
| 2021-09-09 | 4,380 | 4,425 | 4,360 | 4,390 | 1,000 | 4,390 |
| 2021-09-08 | 4,350 | 4,385 | 4,350 | 4,385 | 1,300 | 4,385 |
| 2021-09-07 | 4,380 | 4,380 | 4,350 | 4,350 | 1,700 | 4,350 |
| 2021-09-06 | 4,350 | 4,385 | 4,350 | 4,350 | 700 | 4,350 |
| 2021-09-03 | 4,345 | 4,375 | 4,320 | 4,340 | 1,300 | 4,340 |
| 2021-09-02 | 4,390 | 4,390 | 4,365 | 4,370 | 1,200 | 4,370 |
| 2021-09-01 | 4,390 | 4,405 | 4,365 | 4,370 | 1,400 | 4,370 |
| 2021-08-31 | 4,395 | 4,425 | 4,395 | 4,400 | 600 | 4,400 |
| 2021-08-30 | 4,445 | 4,460 | 4,375 | 4,460 | 1,000 | 4,460 |
| 2021-08-27 | 4,385 | 4,485 | 4,385 | 4,450 | 700 | 4,450 |
| 2021-08-26 | 4,460 | 4,540 | 4,375 | 4,375 | 4,600 | 4,375 |
| 2021-08-25 | 4,460 | 4,550 | 4,305 | 4,320 | 8,100 | 4,320 |
| 2021-08-24 | 4,425 | 4,460 | 4,390 | 4,460 | 1,000 | 4,460 |
| 2021-08-23 | 4,475 | 4,475 | 4,355 | 4,355 | 500 | 4,355 |
| 2021-08-20 | 4,515 | 4,515 | 4,370 | 4,430 | 1,300 | 4,430 |
| 2021-08-19 | 4,395 | 4,400 | 4,390 | 4,390 | 500 | 4,390 |
| 2021-08-18 | 4,410 | 4,480 | 4,350 | 4,410 | 2,700 | 4,410 |
| 2021-08-17 | 4,540 | 4,650 | 4,480 | 4,480 | 3,500 | 4,480 |
| 2021-08-16 | 4,460 | 4,575 | 4,400 | 4,540 | 5,200 | 4,540 |
| 2021-08-13 | 4,225 | 4,320 | 4,225 | 4,320 | 800 | 4,320 |
| 2021-08-12 | 4,095 | 4,295 | 4,085 | 4,295 | 3,400 | 4,295 |
| 2021-08-11 | 4,135 | 4,185 | 4,100 | 4,100 | 3,000 | 4,100 |
| 2021-08-10 | 4,280 | 4,280 | 4,100 | 4,100 | 5,300 | 4,100 |
| 2021-08-06 | 4,350 | 4,350 | 4,300 | 4,310 | 1,900 | 4,310 |
| 2021-08-05 | 4,360 | 4,360 | 4,360 | 4,360 | 100 | 4,360 |
| 2021-08-04 | 4,330 | 4,480 | 4,330 | 4,375 | 700 | 4,375 |
| 2021-08-03 | 4,480 | 4,480 | 4,315 | 4,385 | 800 | 4,385 |
| 2021-08-02 | 4,350 | 4,470 | 4,350 | 4,410 | 3,000 | 4,410 |
| 2021-07-30 | 4,385 | 4,385 | 4,350 | 4,350 | 1,700 | 4,350 |
| 2021-07-29 | 4,505 | 4,505 | 4,385 | 4,400 | 4,500 | 4,400 |
| 2021-07-28 | 4,640 | 4,700 | 4,530 | 4,535 | 7,000 | 4,535 |
| 2021-07-27 | 4,680 | 4,700 | 4,620 | 4,625 | 3,400 | 4,625 |
| 2021-07-26 | 4,745 | 4,745 | 4,660 | 4,660 | 3,400 | 4,660 |
| 2021-07-21 | 4,675 | 4,740 | 4,660 | 4,740 | 1,500 | 4,740 |
| 2021-07-20 | 4,760 | 4,760 | 4,680 | 4,685 | 1,200 | 4,685 |
| 2021-07-19 | 4,710 | 4,730 | 4,700 | 4,730 | 900 | 4,730 |
| 2021-07-16 | 4,700 | 4,750 | 4,700 | 4,700 | 1,100 | 4,700 |
| 2021-07-15 | 4,700 | 4,740 | 4,695 | 4,700 | 900 | 4,700 |
| 2021-07-14 | 4,760 | 4,760 | 4,700 | 4,705 | 2,300 | 4,705 |
| 2021-07-13 | 4,725 | 4,795 | 4,725 | 4,760 | 1,000 | 4,760 |
| 2021-07-12 | 4,855 | 4,910 | 4,710 | 4,720 | 3,100 | 4,720 |
| 2021-07-09 | 4,760 | 4,820 | 4,700 | 4,800 | 4,600 | 4,800 |
| 2021-07-08 | 4,845 | 4,860 | 4,805 | 4,845 | 800 | 4,845 |
| 2021-07-07 | 4,900 | 4,910 | 4,830 | 4,840 | 2,600 | 4,840 |
| 2021-07-06 | 4,930 | 4,985 | 4,885 | 4,930 | 800 | 4,930 |
| 2021-07-05 | 4,915 | 4,970 | 4,915 | 4,970 | 1,500 | 4,970 |
| 2021-07-02 | 5,070 | 5,070 | 5,010 | 5,010 | 500 | 5,010 |
| 2021-07-01 | 5,000 | 5,010 | 5,000 | 5,010 | 300 | 5,010 |
| 2021-06-30 | 5,070 | 5,070 | 4,950 | 5,030 | 1,200 | 5,030 |
| 2021-06-29 | 5,100 | 5,120 | 5,040 | 5,070 | 1,200 | 5,070 |
| 2021-06-28 | 5,180 | 5,180 | 5,020 | 5,020 | 400 | 5,020 |
| 2021-06-25 | 5,160 | 5,190 | 5,150 | 5,170 | 1,600 | 5,170 |
| 2021-06-24 | 5,130 | 5,130 | 5,010 | 5,100 | 1,800 | 5,100 |
| 2021-06-23 | 4,995 | 5,100 | 4,995 | 5,040 | 1,600 | 5,040 |
| 2021-06-22 | 5,060 | 5,080 | 5,050 | 5,080 | 2,300 | 5,080 |
| 2021-06-21 | 5,020 | 5,020 | 4,915 | 5,000 | 1,500 | 5,000 |
| 2021-06-18 | 5,180 | 5,180 | 4,985 | 5,020 | 2,000 | 5,020 |
| 2021-06-17 | 5,080 | 5,230 | 5,030 | 5,170 | 1,300 | 5,170 |
| 2021-06-16 | 5,120 | 5,130 | 5,060 | 5,080 | 1,400 | 5,080 |
| 2021-06-15 | 5,130 | 5,200 | 5,030 | 5,120 | 2,400 | 5,120 |
| 2021-06-14 | 5,210 | 5,300 | 5,200 | 5,230 | 3,200 | 5,230 |
| 2021-06-11 | 5,290 | 5,310 | 5,080 | 5,150 | 4,900 | 5,150 |
| 2021-06-10 | 5,400 | 5,410 | 5,210 | 5,290 | 11,000 | 5,290 |
| 2021-06-09 | 4,760 | 4,815 | 4,705 | 4,810 | 2,900 | 4,810 |
| 2021-06-08 | 4,860 | 4,860 | 4,800 | 4,800 | 2,200 | 4,800 |
| 2021-06-07 | 4,930 | 4,930 | 4,875 | 4,890 | 1,200 | 4,890 |
| 2021-06-04 | 4,945 | 5,000 | 4,875 | 4,880 | 3,700 | 4,880 |
| 2021-06-03 | 4,955 | 4,965 | 4,945 | 4,945 | 900 | 4,945 |
| 2021-06-02 | 4,975 | 5,040 | 4,930 | 4,985 | 1,100 | 4,985 |
| 2021-06-01 | 5,000 | 5,000 | 4,900 | 4,975 | 600 | 4,975 |
| 2021-05-31 | 5,030 | 5,040 | 4,950 | 4,990 | 1,500 | 4,990 |
| 2021-05-28 | 4,980 | 5,050 | 4,950 | 5,020 | 800 | 5,020 |
| 2021-05-27 | 5,090 | 5,090 | 4,895 | 4,980 | 3,700 | 4,980 |
| 2021-05-26 | 5,010 | 5,010 | 4,980 | 5,000 | 1,200 | 5,000 |
| 2021-05-25 | 4,970 | 4,970 | 4,965 | 4,970 | 1,600 | 4,970 |
| 2021-05-24 | 4,960 | 4,970 | 4,960 | 4,970 | 700 | 4,970 |
| 2021-05-21 | 5,080 | 5,080 | 4,965 | 4,965 | 900 | 4,965 |
| 2021-05-20 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 5,100 |
| 2021-05-19 | 5,000 | 5,000 | 4,970 | 4,970 | 400 | 4,970 |
| 2021-05-18 | 4,975 | 5,020 | 4,970 | 4,985 | 800 | 4,985 |
| 2021-05-17 | 5,000 | 5,000 | 4,970 | 5,000 | 1,400 | 5,000 |
| 2021-05-14 | 5,030 | 5,110 | 5,000 | 5,060 | 1,500 | 5,060 |
| 2021-05-13 | 5,130 | 5,130 | 5,030 | 5,030 | 1,500 | 5,030 |
| 2021-05-12 | 5,250 | 5,260 | 5,140 | 5,150 | 1,400 | 5,150 |
| 2021-05-11 | 5,260 | 5,330 | 5,230 | 5,250 | 1,000 | 5,250 |
| 2021-05-10 | 5,270 | 5,410 | 5,230 | 5,280 | 4,700 | 5,280 |
| 2021-05-07 | 5,190 | 5,350 | 5,190 | 5,260 | 1,900 | 5,260 |
| 2021-05-06 | 5,230 | 5,230 | 5,110 | 5,180 | 2,900 | 5,180 |
| 2021-04-30 | 4,990 | 5,030 | 4,950 | 5,030 | 2,200 | 5,030 |
| 2021-04-28 | 5,160 | 5,160 | 4,975 | 4,990 | 6,200 | 4,990 |
| 2021-04-27 | 5,310 | 5,310 | 5,150 | 5,210 | 1,400 | 5,210 |
| 2021-04-26 | 5,320 | 5,510 | 5,140 | 5,310 | 5,800 | 5,310 |
| 2021-04-23 | 5,360 | 5,420 | 5,360 | 5,360 | 900 | 5,360 |
| 2021-04-22 | 5,370 | 5,380 | 5,350 | 5,380 | 1,200 | 5,380 |
| 2021-04-21 | 5,460 | 5,550 | 5,200 | 5,270 | 6,200 | 5,270 |
| 2021-04-20 | 5,610 | 5,660 | 5,460 | 5,460 | 2,100 | 5,460 |
| 2021-04-19 | 5,680 | 5,680 | 5,600 | 5,640 | 600 | 5,640 |
| 2021-04-16 | 5,710 | 5,770 | 5,600 | 5,670 | 3,800 | 5,670 |
| 2021-04-15 | 5,650 | 5,700 | 5,570 | 5,670 | 2,700 | 5,670 |
| 2021-04-14 | 5,610 | 5,650 | 5,590 | 5,650 | 2,000 | 5,650 |
| 2021-04-13 | 5,610 | 5,610 | 5,530 | 5,580 | 700 | 5,580 |
| 2021-04-12 | 5,640 | 5,640 | 5,540 | 5,550 | 1,000 | 5,550 |
| 2021-04-09 | 5,560 | 5,600 | 5,560 | 5,600 | 1,400 | 5,600 |
| 2021-04-08 | 5,530 | 5,620 | 5,440 | 5,620 | 2,100 | 5,620 |
| 2021-04-07 | 5,510 | 5,590 | 5,510 | 5,540 | 1,400 | 5,540 |
| 2021-04-06 | 5,570 | 5,570 | 5,520 | 5,530 | 1,100 | 5,530 |
| 2021-04-05 | 5,640 | 5,660 | 5,580 | 5,580 | 2,300 | 5,580 |
| 2021-04-02 | 5,630 | 5,680 | 5,560 | 5,580 | 2,500 | 5,580 |
| 2021-04-01 | 5,660 | 5,740 | 5,630 | 5,630 | 2,100 | 5,630 |
| 2021-03-31 | 5,680 | 5,790 | 5,610 | 5,760 | 1,000 | 5,760 |
| 2021-03-30 | 5,600 | 5,710 | 5,600 | 5,690 | 1,500 | 5,690 |
| 2021-03-29 | 5,920 | 5,920 | 5,750 | 5,770 | 1,700 | 5,770 |
| 2021-03-26 | 5,940 | 5,940 | 5,810 | 5,820 | 1,600 | 5,820 |
| 2021-03-25 | 5,730 | 5,800 | 5,600 | 5,770 | 3,100 | 5,770 |
| 2021-03-24 | 5,880 | 5,880 | 5,620 | 5,650 | 4,100 | 5,650 |
| 2021-03-23 | 5,880 | 5,900 | 5,800 | 5,800 | 1,300 | 5,800 |
| 2021-03-22 | 5,800 | 5,820 | 5,780 | 5,780 | 1,500 | 5,780 |
| 2021-03-19 | 5,790 | 5,830 | 5,770 | 5,770 | 1,800 | 5,770 |
| 2021-03-18 | 5,790 | 5,900 | 5,730 | 5,800 | 3,900 | 5,800 |
| 2021-03-17 | 5,700 | 5,770 | 5,690 | 5,770 | 1,600 | 5,770 |
| 2021-03-16 | 5,720 | 5,800 | 5,690 | 5,700 | 2,300 | 5,700 |
| 2021-03-15 | 5,610 | 5,790 | 5,610 | 5,750 | 3,500 | 5,750 |
| 2021-03-12 | 5,550 | 5,680 | 5,550 | 5,610 | 2,400 | 5,610 |
| 2021-03-11 | 5,510 | 5,590 | 5,510 | 5,550 | 2,400 | 5,550 |
| 2021-03-10 | 5,500 | 5,590 | 5,490 | 5,590 | 1,400 | 5,590 |
| 2021-03-09 | 5,600 | 5,640 | 5,370 | 5,470 | 3,500 | 5,470 |
| 2021-03-08 | 5,700 | 5,770 | 5,590 | 5,590 | 2,700 | 5,590 |
| 2021-03-05 | 5,570 | 5,700 | 5,560 | 5,700 | 4,000 | 5,700 |
| 2021-03-04 | 5,710 | 5,760 | 5,550 | 5,760 | 8,800 | 5,760 |
| 2021-03-03 | 6,080 | 6,080 | 5,780 | 5,860 | 5,400 | 5,860 |
| 2021-03-02 | 6,220 | 6,220 | 6,030 | 6,080 | 5,400 | 6,080 |
| 2021-03-01 | 6,330 | 6,350 | 6,160 | 6,220 | 6,300 | 6,220 |
| 2021-02-26 | 6,190 | 6,370 | 6,160 | 6,230 | 12,300 | 6,230 |
| 2021-02-25 | 6,190 | 6,400 | 6,190 | 6,290 | 7,600 | 6,290 |
| 2021-02-24 | 6,200 | 6,350 | 5,970 | 6,020 | 17,000 | 6,020 |
| 2021-02-22 | 5,960 | 6,140 | 5,960 | 6,000 | 4,300 | 6,000 |
| 2021-02-19 | 5,920 | 6,000 | 5,860 | 5,960 | 4,000 | 5,960 |
| 2021-02-18 | 6,140 | 6,170 | 5,950 | 6,000 | 4,900 | 6,000 |
| 2021-02-17 | 5,780 | 6,140 | 5,780 | 6,100 | 9,200 | 6,100 |
| 2021-02-16 | 6,000 | 6,080 | 5,740 | 5,780 | 12,500 | 5,780 |
| 2021-02-15 | 6,080 | 6,170 | 6,000 | 6,000 | 6,000 | 6,000 |
| 2021-02-12 | 6,340 | 6,340 | 5,970 | 5,980 | 14,500 | 5,980 |
| 2021-02-10 | 6,520 | 6,550 | 6,230 | 6,260 | 16,700 | 6,260 |
| 2021-02-09 | 6,700 | 6,770 | 6,440 | 6,590 | 20,800 | 6,590 |
| 2021-02-08 | 6,270 | 6,630 | 6,200 | 6,600 | 36,300 | 6,600 |
| 2021-02-05 | 6,170 | 6,250 | 5,920 | 6,080 | 14,400 | 6,080 |
| 2021-02-04 | 5,980 | 6,390 | 5,830 | 6,070 | 31,100 | 6,070 |
| 2021-02-03 | 5,560 | 6,040 | 5,560 | 5,980 | 16,800 | 5,980 |
| 2021-02-02 | 5,590 | 5,630 | 5,430 | 5,560 | 4,200 | 5,560 |
| 2021-02-01 | 5,450 | 5,550 | 5,330 | 5,540 | 8,800 | 5,540 |
| 2021-01-29 | 6,140 | 6,140 | 5,500 | 5,550 | 30,500 | 5,550 |
| 2021-01-28 | 5,550 | 6,290 | 5,350 | 6,120 | 50,600 | 6,120 |
| 2021-01-27 | 5,490 | 5,570 | 5,090 | 5,570 | 26,300 | 5,570 |
| 2021-01-26 | 5,640 | 5,850 | 5,200 | 5,470 | 44,700 | 5,470 |
| 2021-01-25 | 5,240 | 5,630 | 5,240 | 5,630 | 26,300 | 5,630 |
| 2021-01-22 | 4,800 | 4,930 | 4,800 | 4,930 | 6,000 | 4,930 |
| 2021-01-21 | 4,610 | 4,730 | 4,610 | 4,730 | 1,200 | 4,730 |
| 2021-01-20 | 4,700 | 4,700 | 4,600 | 4,600 | 4,300 | 4,600 |
| 2021-01-19 | 4,660 | 4,750 | 4,660 | 4,705 | 1,500 | 4,705 |
| 2021-01-18 | 4,890 | 4,890 | 4,600 | 4,660 | 7,300 | 4,660 |
| 2021-01-15 | 4,900 | 4,955 | 4,820 | 4,820 | 3,000 | 4,820 |
| 2021-01-14 | 5,220 | 5,250 | 4,930 | 5,000 | 10,000 | 5,000 |
| 2021-01-13 | 5,060 | 5,330 | 5,060 | 5,280 | 21,500 | 5,280 |
| 2021-01-12 | 5,010 | 5,400 | 4,960 | 5,100 | 20,500 | 5,100 |
| 2021-01-08 | 4,775 | 5,190 | 4,610 | 5,190 | 18,300 | 5,190 |
| 2021-01-07 | 4,850 | 4,965 | 4,515 | 4,795 | 21,700 | 4,795 |
| 2021-01-06 | 4,580 | 5,000 | 4,580 | 4,745 | 29,100 | 4,745 |
| 2021-01-05 | 4,345 | 4,500 | 4,290 | 4,480 | 2,900 | 4,480 |
| 2021-01-04 | 4,275 | 4,360 | 4,275 | 4,360 | 500 | 4,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-03-28]1株→1.1株
