6103 オークマ(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 | 5,090 | 5,140 | 5,070 | 5,120 | 106,000 | 5,120 |
| 2021-12-29 | 5,170 | 5,210 | 5,100 | 5,160 | 74,500 | 5,160 |
| 2021-12-28 | 5,120 | 5,160 | 5,100 | 5,160 | 72,900 | 5,160 |
| 2021-12-27 | 5,100 | 5,100 | 5,030 | 5,080 | 68,100 | 5,080 |
| 2021-12-24 | 5,120 | 5,130 | 5,070 | 5,110 | 51,700 | 5,110 |
| 2021-12-23 | 5,050 | 5,090 | 5,030 | 5,080 | 54,100 | 5,080 |
| 2021-12-22 | 4,980 | 5,000 | 4,915 | 4,990 | 95,900 | 4,990 |
| 2021-12-21 | 4,970 | 5,000 | 4,925 | 4,965 | 85,800 | 4,965 |
| 2021-12-20 | 5,030 | 5,050 | 4,885 | 4,890 | 118,500 | 4,890 |
| 2021-12-17 | 5,210 | 5,220 | 5,100 | 5,120 | 104,200 | 5,120 |
| 2021-12-16 | 5,240 | 5,250 | 5,180 | 5,210 | 126,000 | 5,210 |
| 2021-12-15 | 5,110 | 5,180 | 5,100 | 5,140 | 87,300 | 5,140 |
| 2021-12-14 | 5,100 | 5,150 | 5,070 | 5,120 | 96,700 | 5,120 |
| 2021-12-13 | 5,140 | 5,190 | 5,120 | 5,170 | 143,300 | 5,170 |
| 2021-12-10 | 4,990 | 5,100 | 4,980 | 5,060 | 139,800 | 5,060 |
| 2021-12-09 | 5,120 | 5,140 | 5,050 | 5,060 | 89,100 | 5,060 |
| 2021-12-08 | 5,120 | 5,180 | 5,040 | 5,150 | 153,100 | 5,150 |
| 2021-12-07 | 4,995 | 5,100 | 4,960 | 5,070 | 169,700 | 5,070 |
| 2021-12-06 | 4,910 | 4,995 | 4,875 | 4,945 | 95,900 | 4,945 |
| 2021-12-03 | 4,880 | 4,935 | 4,825 | 4,935 | 143,000 | 4,935 |
| 2021-12-02 | 4,760 | 4,885 | 4,740 | 4,850 | 179,100 | 4,850 |
| 2021-12-01 | 4,715 | 4,870 | 4,710 | 4,845 | 154,900 | 4,845 |
| 2021-11-30 | 4,980 | 4,995 | 4,735 | 4,745 | 223,900 | 4,745 |
| 2021-11-29 | 4,965 | 4,990 | 4,815 | 4,840 | 194,700 | 4,840 |
| 2021-11-26 | 5,210 | 5,210 | 5,020 | 5,040 | 168,800 | 5,040 |
| 2021-11-25 | 5,200 | 5,270 | 5,170 | 5,250 | 79,300 | 5,250 |
| 2021-11-24 | 5,170 | 5,270 | 5,150 | 5,170 | 103,300 | 5,170 |
| 2021-11-22 | 5,100 | 5,170 | 5,080 | 5,170 | 76,200 | 5,170 |
| 2021-11-19 | 5,190 | 5,200 | 5,120 | 5,180 | 75,700 | 5,180 |
| 2021-11-18 | 5,130 | 5,210 | 5,120 | 5,180 | 81,400 | 5,180 |
| 2021-11-17 | 5,280 | 5,300 | 5,190 | 5,200 | 98,700 | 5,200 |
| 2021-11-16 | 5,330 | 5,360 | 5,250 | 5,280 | 81,400 | 5,280 |
| 2021-11-15 | 5,380 | 5,390 | 5,300 | 5,340 | 59,700 | 5,340 |
| 2021-11-12 | 5,360 | 5,480 | 5,340 | 5,370 | 126,900 | 5,370 |
| 2021-11-11 | 5,300 | 5,400 | 5,300 | 5,370 | 81,200 | 5,370 |
| 2021-11-10 | 5,360 | 5,360 | 5,260 | 5,340 | 148,800 | 5,340 |
| 2021-11-09 | 5,440 | 5,490 | 5,300 | 5,320 | 109,400 | 5,320 |
| 2021-11-08 | 5,540 | 5,540 | 5,430 | 5,470 | 89,200 | 5,470 |
| 2021-11-05 | 5,560 | 5,560 | 5,470 | 5,510 | 94,400 | 5,510 |
| 2021-11-04 | 5,660 | 5,660 | 5,560 | 5,600 | 129,300 | 5,600 |
| 2021-11-02 | 5,560 | 5,580 | 5,480 | 5,510 | 131,400 | 5,510 |
| 2021-11-01 | 5,650 | 5,680 | 5,570 | 5,660 | 198,600 | 5,660 |
| 2021-10-29 | 5,450 | 5,470 | 5,320 | 5,420 | 148,600 | 5,420 |
| 2021-10-28 | 5,430 | 5,500 | 5,400 | 5,460 | 154,100 | 5,460 |
| 2021-10-27 | 5,570 | 5,620 | 5,470 | 5,520 | 97,500 | 5,520 |
| 2021-10-26 | 5,510 | 5,630 | 5,480 | 5,610 | 189,100 | 5,610 |
| 2021-10-25 | 5,370 | 5,450 | 5,360 | 5,410 | 104,300 | 5,410 |
| 2021-10-22 | 5,330 | 5,450 | 5,310 | 5,400 | 100,300 | 5,400 |
| 2021-10-21 | 5,510 | 5,560 | 5,430 | 5,430 | 115,900 | 5,430 |
| 2021-10-20 | 5,510 | 5,570 | 5,450 | 5,470 | 82,600 | 5,470 |
| 2021-10-19 | 5,490 | 5,520 | 5,420 | 5,470 | 75,800 | 5,470 |
| 2021-10-18 | 5,540 | 5,570 | 5,450 | 5,480 | 94,400 | 5,480 |
| 2021-10-15 | 5,370 | 5,530 | 5,370 | 5,510 | 155,300 | 5,510 |
| 2021-10-14 | 5,350 | 5,350 | 5,250 | 5,310 | 132,000 | 5,310 |
| 2021-10-13 | 5,300 | 5,350 | 5,220 | 5,290 | 178,700 | 5,290 |
| 2021-10-12 | 5,280 | 5,330 | 5,270 | 5,300 | 121,600 | 5,300 |
| 2021-10-11 | 5,280 | 5,360 | 5,240 | 5,340 | 145,800 | 5,340 |
| 2021-10-08 | 5,320 | 5,350 | 5,240 | 5,270 | 257,500 | 5,270 |
| 2021-10-07 | 5,160 | 5,210 | 5,110 | 5,120 | 124,300 | 5,120 |
| 2021-10-06 | 5,210 | 5,310 | 5,070 | 5,110 | 151,700 | 5,110 |
| 2021-10-05 | 5,190 | 5,200 | 5,100 | 5,150 | 182,000 | 5,150 |
| 2021-10-04 | 5,350 | 5,390 | 5,220 | 5,250 | 160,100 | 5,250 |
| 2021-10-01 | 5,370 | 5,400 | 5,280 | 5,310 | 163,300 | 5,310 |
| 2021-09-30 | 5,490 | 5,500 | 5,420 | 5,440 | 200,300 | 5,440 |
| 2021-09-29 | 5,520 | 5,550 | 5,440 | 5,500 | 141,100 | 5,500 |
| 2021-09-28 | 5,600 | 5,670 | 5,570 | 5,640 | 154,000 | 5,640 |
| 2021-09-27 | 5,620 | 5,640 | 5,550 | 5,570 | 125,900 | 5,570 |
| 2021-09-24 | 5,710 | 5,720 | 5,640 | 5,650 | 134,700 | 5,650 |
| 2021-09-22 | 5,480 | 5,570 | 5,450 | 5,520 | 198,700 | 5,520 |
| 2021-09-21 | 5,680 | 5,710 | 5,640 | 5,640 | 139,600 | 5,640 |
| 2021-09-17 | 5,850 | 5,910 | 5,850 | 5,880 | 146,700 | 5,880 |
| 2021-09-16 | 5,910 | 5,920 | 5,840 | 5,850 | 177,900 | 5,850 |
| 2021-09-15 | 5,800 | 5,870 | 5,790 | 5,830 | 129,700 | 5,830 |
| 2021-09-14 | 5,810 | 5,890 | 5,810 | 5,890 | 162,200 | 5,890 |
| 2021-09-13 | 5,760 | 5,800 | 5,720 | 5,800 | 135,200 | 5,800 |
| 2021-09-10 | 5,780 | 5,840 | 5,720 | 5,750 | 337,200 | 5,750 |
| 2021-09-09 | 5,700 | 5,760 | 5,650 | 5,680 | 149,300 | 5,680 |
| 2021-09-08 | 5,690 | 5,790 | 5,680 | 5,790 | 140,500 | 5,790 |
| 2021-09-07 | 5,670 | 5,760 | 5,670 | 5,710 | 126,900 | 5,710 |
| 2021-09-06 | 5,660 | 5,680 | 5,580 | 5,660 | 166,000 | 5,660 |
| 2021-09-03 | 5,460 | 5,570 | 5,440 | 5,560 | 144,100 | 5,560 |
| 2021-09-02 | 5,330 | 5,420 | 5,320 | 5,400 | 122,900 | 5,400 |
| 2021-09-01 | 5,270 | 5,350 | 5,260 | 5,330 | 145,600 | 5,330 |
| 2021-08-31 | 5,200 | 5,310 | 5,180 | 5,270 | 123,900 | 5,270 |
| 2021-08-30 | 5,160 | 5,240 | 5,150 | 5,230 | 98,100 | 5,230 |
| 2021-08-27 | 5,080 | 5,120 | 5,040 | 5,110 | 107,400 | 5,110 |
| 2021-08-26 | 5,110 | 5,160 | 5,100 | 5,130 | 71,300 | 5,130 |
| 2021-08-25 | 5,150 | 5,230 | 5,120 | 5,120 | 70,200 | 5,120 |
| 2021-08-24 | 5,070 | 5,140 | 5,050 | 5,110 | 99,900 | 5,110 |
| 2021-08-23 | 4,980 | 5,080 | 4,975 | 5,060 | 108,000 | 5,060 |
| 2021-08-20 | 5,020 | 5,030 | 4,935 | 4,940 | 137,000 | 4,940 |
| 2021-08-19 | 5,090 | 5,130 | 5,050 | 5,070 | 112,700 | 5,070 |
| 2021-08-18 | 5,100 | 5,180 | 5,050 | 5,140 | 123,900 | 5,140 |
| 2021-08-17 | 5,160 | 5,220 | 5,090 | 5,090 | 96,500 | 5,090 |
| 2021-08-16 | 5,250 | 5,250 | 5,140 | 5,150 | 109,600 | 5,150 |
| 2021-08-13 | 5,470 | 5,470 | 5,290 | 5,320 | 146,200 | 5,320 |
| 2021-08-12 | 5,510 | 5,530 | 5,410 | 5,430 | 82,300 | 5,430 |
| 2021-08-11 | 5,340 | 5,450 | 5,340 | 5,430 | 75,400 | 5,430 |
| 2021-08-10 | 5,360 | 5,380 | 5,280 | 5,310 | 107,600 | 5,310 |
| 2021-08-06 | 5,240 | 5,320 | 5,220 | 5,310 | 110,800 | 5,310 |
| 2021-08-05 | 5,170 | 5,250 | 5,150 | 5,220 | 98,600 | 5,220 |
| 2021-08-04 | 5,350 | 5,370 | 5,190 | 5,240 | 130,600 | 5,240 |
| 2021-08-03 | 5,330 | 5,390 | 5,290 | 5,350 | 178,300 | 5,350 |
| 2021-08-02 | 5,200 | 5,460 | 5,200 | 5,360 | 259,400 | 5,360 |
| 2021-07-30 | 5,490 | 5,510 | 5,410 | 5,450 | 198,000 | 5,450 |
| 2021-07-29 | 5,370 | 5,470 | 5,350 | 5,450 | 93,300 | 5,450 |
| 2021-07-28 | 5,400 | 5,440 | 5,360 | 5,410 | 183,000 | 5,410 |
| 2021-07-27 | 5,320 | 5,400 | 5,310 | 5,380 | 100,300 | 5,380 |
| 2021-07-26 | 5,310 | 5,340 | 5,250 | 5,320 | 139,200 | 5,320 |
| 2021-07-21 | 5,300 | 5,310 | 5,190 | 5,210 | 189,300 | 5,210 |
| 2021-07-20 | 5,250 | 5,250 | 5,180 | 5,200 | 181,000 | 5,200 |
| 2021-07-19 | 5,370 | 5,370 | 5,260 | 5,320 | 124,300 | 5,320 |
| 2021-07-16 | 5,450 | 5,530 | 5,430 | 5,470 | 135,800 | 5,470 |
| 2021-07-15 | 5,550 | 5,590 | 5,440 | 5,480 | 120,800 | 5,480 |
| 2021-07-14 | 5,500 | 5,600 | 5,480 | 5,550 | 124,700 | 5,550 |
| 2021-07-13 | 5,550 | 5,610 | 5,500 | 5,600 | 203,600 | 5,600 |
| 2021-07-12 | 5,340 | 5,490 | 5,330 | 5,480 | 232,200 | 5,480 |
| 2021-07-09 | 5,180 | 5,200 | 5,080 | 5,200 | 214,800 | 5,200 |
| 2021-07-08 | 5,230 | 5,310 | 5,230 | 5,270 | 139,700 | 5,270 |
| 2021-07-07 | 5,250 | 5,330 | 5,240 | 5,260 | 154,000 | 5,260 |
| 2021-07-06 | 5,410 | 5,420 | 5,370 | 5,380 | 77,600 | 5,380 |
| 2021-07-05 | 5,480 | 5,480 | 5,400 | 5,420 | 74,100 | 5,420 |
| 2021-07-02 | 5,380 | 5,510 | 5,380 | 5,480 | 89,200 | 5,480 |
| 2021-07-01 | 5,480 | 5,480 | 5,360 | 5,420 | 109,300 | 5,420 |
| 2021-06-30 | 5,400 | 5,470 | 5,400 | 5,430 | 121,100 | 5,430 |
| 2021-06-29 | 5,450 | 5,460 | 5,360 | 5,420 | 127,800 | 5,420 |
| 2021-06-28 | 5,390 | 5,440 | 5,390 | 5,430 | 96,500 | 5,430 |
| 2021-06-25 | 5,430 | 5,440 | 5,350 | 5,400 | 140,700 | 5,400 |
| 2021-06-24 | 5,400 | 5,420 | 5,360 | 5,370 | 87,600 | 5,370 |
| 2021-06-23 | 5,480 | 5,480 | 5,350 | 5,360 | 93,400 | 5,360 |
| 2021-06-22 | 5,390 | 5,430 | 5,340 | 5,400 | 150,000 | 5,400 |
| 2021-06-21 | 5,370 | 5,370 | 5,180 | 5,210 | 203,900 | 5,210 |
| 2021-06-18 | 5,570 | 5,570 | 5,490 | 5,490 | 122,300 | 5,490 |
| 2021-06-17 | 5,660 | 5,660 | 5,560 | 5,580 | 108,700 | 5,580 |
| 2021-06-16 | 5,580 | 5,650 | 5,580 | 5,630 | 93,200 | 5,630 |
| 2021-06-15 | 5,520 | 5,620 | 5,520 | 5,570 | 108,700 | 5,570 |
| 2021-06-14 | 5,530 | 5,570 | 5,500 | 5,550 | 86,600 | 5,550 |
| 2021-06-11 | 5,540 | 5,540 | 5,450 | 5,500 | 192,400 | 5,500 |
| 2021-06-10 | 5,500 | 5,610 | 5,440 | 5,580 | 187,700 | 5,580 |
| 2021-06-09 | 5,550 | 5,550 | 5,490 | 5,490 | 134,500 | 5,490 |
| 2021-06-08 | 5,590 | 5,630 | 5,530 | 5,550 | 116,800 | 5,550 |
| 2021-06-07 | 5,710 | 5,710 | 5,630 | 5,630 | 72,300 | 5,630 |
| 2021-06-04 | 5,640 | 5,710 | 5,600 | 5,680 | 87,000 | 5,680 |
| 2021-06-03 | 5,630 | 5,740 | 5,620 | 5,640 | 121,000 | 5,640 |
| 2021-06-02 | 5,580 | 5,640 | 5,570 | 5,630 | 177,400 | 5,630 |
| 2021-06-01 | 5,710 | 5,740 | 5,590 | 5,660 | 102,100 | 5,660 |
| 2021-05-31 | 5,710 | 5,710 | 5,600 | 5,660 | 143,200 | 5,660 |
| 2021-05-28 | 5,660 | 5,830 | 5,630 | 5,790 | 208,200 | 5,790 |
| 2021-05-27 | 5,690 | 5,720 | 5,560 | 5,560 | 153,000 | 5,560 |
| 2021-05-26 | 5,660 | 5,710 | 5,650 | 5,690 | 91,600 | 5,690 |
| 2021-05-25 | 5,750 | 5,760 | 5,670 | 5,710 | 86,400 | 5,710 |
| 2021-05-24 | 5,640 | 5,770 | 5,640 | 5,690 | 74,100 | 5,690 |
| 2021-05-21 | 5,620 | 5,680 | 5,590 | 5,650 | 120,300 | 5,650 |
| 2021-05-20 | 5,500 | 5,590 | 5,500 | 5,580 | 92,500 | 5,580 |
| 2021-05-19 | 5,610 | 5,620 | 5,520 | 5,520 | 129,500 | 5,520 |
| 2021-05-18 | 5,620 | 5,740 | 5,590 | 5,710 | 134,700 | 5,710 |
| 2021-05-17 | 5,730 | 5,730 | 5,500 | 5,540 | 134,800 | 5,540 |
| 2021-05-14 | 5,730 | 5,790 | 5,650 | 5,660 | 188,000 | 5,660 |
| 2021-05-13 | 5,730 | 5,790 | 5,650 | 5,650 | 152,100 | 5,650 |
| 2021-05-12 | 5,950 | 5,970 | 5,640 | 5,770 | 214,500 | 5,770 |
| 2021-05-11 | 6,150 | 6,150 | 5,890 | 5,920 | 205,000 | 5,920 |
| 2021-05-10 | 6,220 | 6,270 | 6,190 | 6,230 | 190,300 | 6,230 |
| 2021-05-07 | 6,090 | 6,160 | 6,070 | 6,120 | 178,800 | 6,120 |
| 2021-05-06 | 5,970 | 6,090 | 5,950 | 6,020 | 198,500 | 6,020 |
| 2021-04-30 | 6,000 | 6,030 | 5,870 | 5,890 | 177,900 | 5,890 |
| 2021-04-28 | 5,960 | 6,080 | 5,890 | 6,030 | 308,800 | 6,030 |
| 2021-04-27 | 6,020 | 6,320 | 6,020 | 6,190 | 261,600 | 6,190 |
| 2021-04-26 | 5,970 | 6,060 | 5,900 | 6,020 | 160,500 | 6,020 |
| 2021-04-23 | 5,940 | 5,990 | 5,910 | 5,950 | 92,800 | 5,950 |
| 2021-04-22 | 6,080 | 6,080 | 5,970 | 6,010 | 97,900 | 6,010 |
| 2021-04-21 | 6,090 | 6,090 | 5,910 | 5,960 | 202,400 | 5,960 |
| 2021-04-20 | 6,300 | 6,310 | 6,140 | 6,190 | 173,800 | 6,190 |
| 2021-04-19 | 6,340 | 6,440 | 6,340 | 6,400 | 73,500 | 6,400 |
| 2021-04-16 | 6,410 | 6,410 | 6,350 | 6,380 | 83,300 | 6,380 |
| 2021-04-15 | 6,440 | 6,480 | 6,380 | 6,420 | 97,600 | 6,420 |
| 2021-04-14 | 6,410 | 6,420 | 6,350 | 6,400 | 121,500 | 6,400 |
| 2021-04-13 | 6,500 | 6,550 | 6,440 | 6,470 | 178,100 | 6,470 |
| 2021-04-12 | 6,450 | 6,520 | 6,400 | 6,460 | 129,000 | 6,460 |
| 2021-04-09 | 6,430 | 6,550 | 6,410 | 6,440 | 165,500 | 6,440 |
| 2021-04-08 | 6,460 | 6,480 | 6,370 | 6,430 | 128,600 | 6,430 |
| 2021-04-07 | 6,480 | 6,570 | 6,450 | 6,510 | 179,400 | 6,510 |
| 2021-04-06 | 6,490 | 6,540 | 6,370 | 6,400 | 126,200 | 6,400 |
| 2021-04-05 | 6,500 | 6,550 | 6,460 | 6,510 | 138,600 | 6,510 |
| 2021-04-02 | 6,420 | 6,510 | 6,400 | 6,480 | 117,500 | 6,480 |
| 2021-04-01 | 6,390 | 6,450 | 6,350 | 6,370 | 114,000 | 6,370 |
| 2021-03-31 | 6,420 | 6,420 | 6,310 | 6,350 | 147,300 | 6,350 |
| 2021-03-30 | 6,430 | 6,510 | 6,380 | 6,480 | 133,600 | 6,480 |
| 2021-03-29 | 6,490 | 6,510 | 6,340 | 6,430 | 217,400 | 6,430 |
| 2021-03-26 | 6,480 | 6,560 | 6,400 | 6,440 | 162,800 | 6,440 |
| 2021-03-25 | 6,390 | 6,490 | 6,380 | 6,420 | 110,300 | 6,420 |
| 2021-03-24 | 6,370 | 6,400 | 6,280 | 6,320 | 149,800 | 6,320 |
| 2021-03-23 | 6,590 | 6,630 | 6,430 | 6,430 | 125,300 | 6,430 |
| 2021-03-22 | 6,670 | 6,670 | 6,520 | 6,580 | 139,700 | 6,580 |
| 2021-03-19 | 6,710 | 6,770 | 6,620 | 6,730 | 126,700 | 6,730 |
| 2021-03-18 | 6,690 | 6,820 | 6,680 | 6,720 | 108,100 | 6,720 |
| 2021-03-17 | 6,630 | 6,670 | 6,480 | 6,630 | 117,900 | 6,630 |
| 2021-03-16 | 6,800 | 6,830 | 6,660 | 6,670 | 114,000 | 6,670 |
| 2021-03-15 | 6,740 | 6,860 | 6,700 | 6,780 | 139,800 | 6,780 |
| 2021-03-12 | 6,500 | 6,700 | 6,410 | 6,690 | 296,000 | 6,690 |
| 2021-03-11 | 6,480 | 6,590 | 6,470 | 6,480 | 200,000 | 6,480 |
| 2021-03-10 | 6,290 | 6,460 | 6,250 | 6,430 | 284,400 | 6,430 |
| 2021-03-09 | 6,280 | 6,280 | 6,160 | 6,250 | 102,200 | 6,250 |
| 2021-03-08 | 6,280 | 6,280 | 6,140 | 6,180 | 149,500 | 6,180 |
| 2021-03-05 | 6,170 | 6,200 | 6,060 | 6,150 | 176,300 | 6,150 |
| 2021-03-04 | 6,090 | 6,170 | 6,020 | 6,120 | 139,300 | 6,120 |
| 2021-03-03 | 6,050 | 6,100 | 5,980 | 6,060 | 104,200 | 6,060 |
| 2021-03-02 | 6,090 | 6,110 | 5,890 | 5,970 | 123,500 | 5,970 |
| 2021-03-01 | 5,930 | 6,000 | 5,880 | 5,990 | 89,800 | 5,990 |
| 2021-02-26 | 5,980 | 5,980 | 5,840 | 5,850 | 163,600 | 5,850 |
| 2021-02-25 | 6,080 | 6,090 | 5,980 | 6,010 | 137,500 | 6,010 |
| 2021-02-24 | 5,980 | 6,010 | 5,890 | 5,910 | 164,300 | 5,910 |
| 2021-02-22 | 6,000 | 6,060 | 5,940 | 5,970 | 128,300 | 5,970 |
| 2021-02-19 | 6,000 | 6,030 | 5,860 | 5,920 | 229,200 | 5,920 |
| 2021-02-18 | 6,300 | 6,340 | 6,060 | 6,070 | 214,100 | 6,070 |
| 2021-02-17 | 6,310 | 6,360 | 6,270 | 6,300 | 140,500 | 6,300 |
| 2021-02-16 | 6,260 | 6,370 | 6,230 | 6,280 | 212,300 | 6,280 |
| 2021-02-15 | 6,200 | 6,370 | 6,200 | 6,290 | 215,900 | 6,290 |
| 2021-02-12 | 6,360 | 6,360 | 6,010 | 6,120 | 344,000 | 6,120 |
| 2021-02-10 | 6,300 | 6,450 | 6,300 | 6,390 | 154,000 | 6,390 |
| 2021-02-09 | 6,360 | 6,370 | 6,260 | 6,350 | 113,600 | 6,350 |
| 2021-02-08 | 6,260 | 6,340 | 6,240 | 6,300 | 135,800 | 6,300 |
| 2021-02-05 | 6,220 | 6,260 | 6,120 | 6,210 | 180,300 | 6,210 |
| 2021-02-04 | 6,270 | 6,280 | 6,080 | 6,120 | 203,800 | 6,120 |
| 2021-02-03 | 6,270 | 6,340 | 6,180 | 6,250 | 196,500 | 6,250 |
| 2021-02-02 | 6,150 | 6,340 | 6,090 | 6,320 | 193,400 | 6,320 |
| 2021-02-01 | 6,090 | 6,160 | 5,860 | 6,150 | 371,200 | 6,150 |
| 2021-01-29 | 6,400 | 6,440 | 6,250 | 6,270 | 214,200 | 6,270 |
| 2021-01-28 | 6,240 | 6,580 | 6,240 | 6,460 | 328,900 | 6,460 |
| 2021-01-27 | 6,290 | 6,420 | 6,290 | 6,340 | 185,900 | 6,340 |
| 2021-01-26 | 6,240 | 6,260 | 6,190 | 6,240 | 128,000 | 6,240 |
| 2021-01-25 | 6,210 | 6,250 | 6,170 | 6,240 | 126,400 | 6,240 |
| 2021-01-22 | 6,140 | 6,220 | 6,120 | 6,170 | 112,600 | 6,170 |
| 2021-01-21 | 6,230 | 6,300 | 6,130 | 6,190 | 130,500 | 6,190 |
| 2021-01-20 | 6,150 | 6,210 | 6,090 | 6,180 | 149,500 | 6,180 |
| 2021-01-19 | 6,070 | 6,200 | 6,030 | 6,110 | 136,200 | 6,110 |
| 2021-01-18 | 6,080 | 6,110 | 5,980 | 5,990 | 116,300 | 5,990 |
| 2021-01-15 | 6,290 | 6,330 | 6,080 | 6,150 | 185,200 | 6,150 |
| 2021-01-14 | 6,110 | 6,290 | 6,100 | 6,220 | 257,800 | 6,220 |
| 2021-01-13 | 6,030 | 6,140 | 6,020 | 6,110 | 179,600 | 6,110 |
| 2021-01-12 | 6,080 | 6,150 | 6,040 | 6,040 | 158,400 | 6,040 |
| 2021-01-08 | 6,110 | 6,180 | 6,060 | 6,120 | 217,000 | 6,120 |
| 2021-01-07 | 5,910 | 6,100 | 5,910 | 6,040 | 323,800 | 6,040 |
| 2021-01-06 | 5,720 | 5,780 | 5,690 | 5,770 | 128,800 | 5,770 |
| 2021-01-05 | 5,650 | 5,790 | 5,600 | 5,760 | 195,800 | 5,760 |
| 2021-01-04 | 5,780 | 5,780 | 5,570 | 5,700 | 134,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
