6125 (株)岡本工作機械製作所 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 | 4,800 | 4,905 | 4,775 | 4,895 | 30,100 | 4,895 |
| 2021-12-29 | 4,875 | 4,880 | 4,785 | 4,815 | 29,500 | 4,815 |
| 2021-12-28 | 4,900 | 4,900 | 4,790 | 4,820 | 47,300 | 4,820 |
| 2021-12-27 | 4,915 | 4,960 | 4,800 | 4,860 | 46,900 | 4,860 |
| 2021-12-24 | 4,765 | 4,900 | 4,765 | 4,900 | 69,800 | 4,900 |
| 2021-12-23 | 4,615 | 4,795 | 4,600 | 4,755 | 61,200 | 4,755 |
| 2021-12-22 | 4,590 | 4,640 | 4,530 | 4,615 | 60,400 | 4,615 |
| 2021-12-21 | 4,515 | 4,580 | 4,400 | 4,575 | 98,500 | 4,575 |
| 2021-12-20 | 4,695 | 4,705 | 4,460 | 4,460 | 61,500 | 4,460 |
| 2021-12-17 | 4,820 | 4,830 | 4,665 | 4,695 | 51,300 | 4,695 |
| 2021-12-16 | 5,000 | 5,000 | 4,825 | 4,890 | 64,000 | 4,890 |
| 2021-12-15 | 4,875 | 4,955 | 4,810 | 4,810 | 49,800 | 4,810 |
| 2021-12-14 | 5,050 | 5,050 | 4,875 | 4,945 | 41,600 | 4,945 |
| 2021-12-13 | 5,200 | 5,200 | 4,990 | 5,020 | 40,100 | 5,020 |
| 2021-12-10 | 5,170 | 5,180 | 5,080 | 5,160 | 38,300 | 5,160 |
| 2021-12-09 | 5,250 | 5,320 | 5,170 | 5,250 | 58,400 | 5,250 |
| 2021-12-08 | 5,280 | 5,400 | 5,180 | 5,290 | 119,800 | 5,290 |
| 2021-12-07 | 5,010 | 5,140 | 4,945 | 5,140 | 41,600 | 5,140 |
| 2021-12-06 | 4,940 | 4,975 | 4,825 | 4,940 | 33,300 | 4,940 |
| 2021-12-03 | 4,930 | 5,000 | 4,825 | 4,975 | 40,600 | 4,975 |
| 2021-12-02 | 5,080 | 5,080 | 4,885 | 4,925 | 55,700 | 4,925 |
| 2021-12-01 | 5,150 | 5,180 | 4,975 | 5,080 | 53,000 | 5,080 |
| 2021-11-30 | 5,280 | 5,300 | 5,120 | 5,150 | 64,500 | 5,150 |
| 2021-11-29 | 5,160 | 5,400 | 5,110 | 5,120 | 91,800 | 5,120 |
| 2021-11-26 | 5,500 | 5,530 | 5,240 | 5,330 | 74,100 | 5,330 |
| 2021-11-25 | 5,690 | 5,700 | 5,450 | 5,560 | 58,100 | 5,560 |
| 2021-11-24 | 5,850 | 5,850 | 5,480 | 5,590 | 92,600 | 5,590 |
| 2021-11-22 | 5,680 | 5,900 | 5,680 | 5,880 | 63,000 | 5,880 |
| 2021-11-19 | 5,710 | 5,730 | 5,570 | 5,680 | 58,600 | 5,680 |
| 2021-11-18 | 5,790 | 5,850 | 5,660 | 5,700 | 71,100 | 5,700 |
| 2021-11-17 | 5,750 | 5,800 | 5,550 | 5,790 | 131,200 | 5,790 |
| 2021-11-16 | 5,380 | 5,710 | 5,330 | 5,650 | 133,900 | 5,650 |
| 2021-11-15 | 5,140 | 5,350 | 5,020 | 5,290 | 101,500 | 5,290 |
| 2021-11-12 | 5,180 | 5,330 | 5,050 | 5,100 | 228,200 | 5,100 |
| 2021-11-11 | 4,940 | 4,980 | 4,825 | 4,910 | 66,300 | 4,910 |
| 2021-11-10 | 4,795 | 4,995 | 4,750 | 4,940 | 67,900 | 4,940 |
| 2021-11-09 | 4,940 | 4,940 | 4,750 | 4,770 | 37,000 | 4,770 |
| 2021-11-08 | 4,840 | 4,880 | 4,770 | 4,860 | 30,900 | 4,860 |
| 2021-11-05 | 4,890 | 4,980 | 4,795 | 4,840 | 53,200 | 4,840 |
| 2021-11-04 | 4,800 | 4,905 | 4,785 | 4,890 | 45,500 | 4,890 |
| 2021-11-02 | 4,880 | 4,880 | 4,755 | 4,795 | 30,000 | 4,795 |
| 2021-11-01 | 4,810 | 4,870 | 4,705 | 4,855 | 19,200 | 4,855 |
| 2021-10-29 | 4,800 | 4,870 | 4,750 | 4,765 | 27,100 | 4,765 |
| 2021-10-28 | 4,765 | 4,810 | 4,740 | 4,810 | 20,100 | 4,810 |
| 2021-10-27 | 4,770 | 4,800 | 4,700 | 4,770 | 19,300 | 4,770 |
| 2021-10-26 | 4,720 | 4,835 | 4,700 | 4,810 | 24,100 | 4,810 |
| 2021-10-25 | 4,705 | 4,720 | 4,615 | 4,720 | 13,400 | 4,720 |
| 2021-10-22 | 4,685 | 4,770 | 4,640 | 4,710 | 38,000 | 4,710 |
| 2021-10-21 | 4,825 | 4,855 | 4,710 | 4,710 | 31,100 | 4,710 |
| 2021-10-20 | 5,100 | 5,100 | 4,825 | 4,855 | 61,300 | 4,855 |
| 2021-10-19 | 4,880 | 5,040 | 4,800 | 5,040 | 60,600 | 5,040 |
| 2021-10-18 | 4,945 | 4,945 | 4,755 | 4,870 | 43,400 | 4,870 |
| 2021-10-15 | 4,710 | 4,890 | 4,685 | 4,860 | 69,500 | 4,860 |
| 2021-10-14 | 4,530 | 4,620 | 4,480 | 4,600 | 70,100 | 4,600 |
| 2021-10-13 | 4,650 | 4,680 | 4,505 | 4,505 | 46,900 | 4,505 |
| 2021-10-12 | 4,660 | 4,785 | 4,635 | 4,690 | 56,500 | 4,690 |
| 2021-10-11 | 4,640 | 4,730 | 4,565 | 4,655 | 33,700 | 4,655 |
| 2021-10-08 | 4,650 | 4,705 | 4,570 | 4,625 | 41,500 | 4,625 |
| 2021-10-07 | 4,655 | 4,695 | 4,560 | 4,585 | 42,100 | 4,585 |
| 2021-10-06 | 4,720 | 4,795 | 4,555 | 4,600 | 56,400 | 4,600 |
| 2021-10-05 | 4,640 | 4,710 | 4,475 | 4,650 | 79,500 | 4,650 |
| 2021-10-04 | 5,090 | 5,090 | 4,690 | 4,695 | 95,300 | 4,695 |
| 2021-10-01 | 5,010 | 5,110 | 4,960 | 5,040 | 87,900 | 5,040 |
| 2021-09-30 | 5,270 | 5,270 | 5,030 | 5,110 | 65,900 | 5,110 |
| 2021-09-29 | 5,230 | 5,340 | 5,200 | 5,270 | 43,900 | 5,270 |
| 2021-09-28 | 5,560 | 5,560 | 5,330 | 5,390 | 48,700 | 5,390 |
| 2021-09-27 | 5,720 | 5,720 | 5,490 | 5,580 | 50,700 | 5,580 |
| 2021-09-24 | 5,790 | 5,820 | 5,680 | 5,710 | 35,000 | 5,710 |
| 2021-09-22 | 5,750 | 5,800 | 5,570 | 5,610 | 54,900 | 5,610 |
| 2021-09-21 | 5,670 | 5,830 | 5,670 | 5,740 | 57,500 | 5,740 |
| 2021-09-17 | 5,870 | 5,980 | 5,810 | 5,960 | 52,900 | 5,960 |
| 2021-09-16 | 6,070 | 6,070 | 5,810 | 5,870 | 77,500 | 5,870 |
| 2021-09-15 | 5,980 | 6,130 | 5,870 | 6,070 | 82,800 | 6,070 |
| 2021-09-14 | 6,170 | 6,230 | 6,020 | 6,060 | 101,200 | 6,060 |
| 2021-09-13 | 6,230 | 6,320 | 5,950 | 6,130 | 292,200 | 6,130 |
| 2021-09-10 | 6,860 | 7,020 | 6,820 | 7,000 | 62,300 | 7,000 |
| 2021-09-09 | 6,780 | 7,200 | 6,740 | 6,820 | 171,700 | 6,820 |
| 2021-09-08 | 6,600 | 7,090 | 6,580 | 6,840 | 215,700 | 6,840 |
| 2021-09-07 | 6,500 | 6,640 | 6,290 | 6,480 | 144,200 | 6,480 |
| 2021-09-06 | 5,970 | 6,440 | 5,930 | 6,430 | 138,500 | 6,430 |
| 2021-09-03 | 6,090 | 6,100 | 5,860 | 5,920 | 75,800 | 5,920 |
| 2021-09-02 | 5,670 | 6,080 | 5,550 | 6,000 | 163,800 | 6,000 |
| 2021-09-01 | 5,600 | 5,860 | 5,550 | 5,650 | 187,300 | 5,650 |
| 2021-08-31 | 5,270 | 5,280 | 5,190 | 5,250 | 10,900 | 5,250 |
| 2021-08-30 | 5,270 | 5,340 | 5,240 | 5,270 | 25,100 | 5,270 |
| 2021-08-27 | 5,180 | 5,210 | 5,100 | 5,200 | 19,700 | 5,200 |
| 2021-08-26 | 5,260 | 5,330 | 5,200 | 5,210 | 14,300 | 5,210 |
| 2021-08-25 | 5,260 | 5,400 | 5,170 | 5,190 | 28,200 | 5,190 |
| 2021-08-24 | 5,190 | 5,330 | 5,190 | 5,260 | 30,600 | 5,260 |
| 2021-08-23 | 5,050 | 5,200 | 5,000 | 5,110 | 28,200 | 5,110 |
| 2021-08-20 | 5,100 | 5,180 | 4,950 | 4,950 | 60,100 | 4,950 |
| 2021-08-19 | 5,290 | 5,340 | 5,110 | 5,110 | 44,200 | 5,110 |
| 2021-08-18 | 5,200 | 5,350 | 5,080 | 5,290 | 73,300 | 5,290 |
| 2021-08-17 | 5,590 | 5,650 | 5,360 | 5,400 | 55,500 | 5,400 |
| 2021-08-16 | 5,840 | 5,850 | 5,560 | 5,630 | 56,000 | 5,630 |
| 2021-08-13 | 6,000 | 6,000 | 5,800 | 5,890 | 36,500 | 5,890 |
| 2021-08-12 | 5,970 | 6,070 | 5,890 | 5,970 | 23,400 | 5,970 |
| 2021-08-11 | 6,010 | 6,220 | 5,910 | 6,030 | 46,900 | 6,030 |
| 2021-08-10 | 5,640 | 5,960 | 5,400 | 5,890 | 88,600 | 5,890 |
| 2021-08-06 | 6,250 | 6,300 | 5,940 | 6,020 | 74,800 | 6,020 |
| 2021-08-05 | 6,150 | 6,320 | 6,110 | 6,260 | 53,300 | 6,260 |
| 2021-08-04 | 6,350 | 6,370 | 6,010 | 6,170 | 103,300 | 6,170 |
| 2021-08-03 | 5,950 | 6,440 | 5,950 | 6,370 | 148,200 | 6,370 |
| 2021-08-02 | 6,060 | 6,090 | 5,930 | 5,960 | 48,600 | 5,960 |
| 2021-07-30 | 6,100 | 6,160 | 6,020 | 6,060 | 49,600 | 6,060 |
| 2021-07-29 | 6,070 | 6,210 | 6,010 | 6,150 | 33,700 | 6,150 |
| 2021-07-28 | 6,130 | 6,210 | 5,970 | 6,010 | 51,200 | 6,010 |
| 2021-07-27 | 6,040 | 6,360 | 6,040 | 6,210 | 67,700 | 6,210 |
| 2021-07-26 | 5,940 | 6,080 | 5,910 | 6,010 | 35,300 | 6,010 |
| 2021-07-21 | 6,000 | 6,000 | 5,730 | 5,810 | 54,000 | 5,810 |
| 2021-07-20 | 6,020 | 6,160 | 5,850 | 5,870 | 70,800 | 5,870 |
| 2021-07-19 | 6,100 | 6,110 | 5,810 | 6,030 | 77,600 | 6,030 |
| 2021-07-16 | 6,060 | 6,170 | 6,050 | 6,150 | 40,800 | 6,150 |
| 2021-07-15 | 6,260 | 6,260 | 6,060 | 6,120 | 39,600 | 6,120 |
| 2021-07-14 | 6,130 | 6,390 | 6,060 | 6,240 | 62,800 | 6,240 |
| 2021-07-13 | 6,300 | 6,300 | 6,140 | 6,190 | 39,300 | 6,190 |
| 2021-07-12 | 6,350 | 6,350 | 6,170 | 6,210 | 66,400 | 6,210 |
| 2021-07-09 | 5,950 | 6,220 | 5,930 | 6,220 | 56,800 | 6,220 |
| 2021-07-08 | 6,070 | 6,120 | 5,890 | 6,040 | 69,500 | 6,040 |
| 2021-07-07 | 6,020 | 6,270 | 6,000 | 6,140 | 67,600 | 6,140 |
| 2021-07-06 | 6,250 | 6,250 | 5,980 | 6,060 | 92,200 | 6,060 |
| 2021-07-05 | 5,930 | 6,270 | 5,840 | 6,230 | 120,200 | 6,230 |
| 2021-07-02 | 5,890 | 5,970 | 5,780 | 5,840 | 57,000 | 5,840 |
| 2021-07-01 | 6,060 | 6,060 | 5,720 | 5,800 | 177,700 | 5,800 |
| 2021-06-30 | 6,200 | 6,320 | 6,100 | 6,150 | 95,500 | 6,150 |
| 2021-06-29 | 6,190 | 6,440 | 6,070 | 6,210 | 231,200 | 6,210 |
| 2021-06-28 | 6,050 | 6,370 | 5,960 | 6,190 | 252,100 | 6,190 |
| 2021-06-25 | 5,540 | 6,210 | 5,540 | 6,130 | 280,500 | 6,130 |
| 2021-06-24 | 5,330 | 5,580 | 5,330 | 5,440 | 113,100 | 5,440 |
| 2021-06-23 | 5,180 | 5,470 | 5,150 | 5,330 | 86,300 | 5,330 |
| 2021-06-22 | 5,340 | 5,340 | 5,100 | 5,180 | 56,600 | 5,180 |
| 2021-06-21 | 4,910 | 5,250 | 4,900 | 5,140 | 78,400 | 5,140 |
| 2021-06-18 | 5,340 | 5,400 | 5,080 | 5,100 | 114,500 | 5,100 |
| 2021-06-17 | 4,965 | 5,310 | 4,965 | 5,270 | 140,600 | 5,270 |
| 2021-06-16 | 4,800 | 5,030 | 4,765 | 4,965 | 131,500 | 4,965 |
| 2021-06-15 | 4,415 | 4,850 | 4,415 | 4,805 | 132,500 | 4,805 |
| 2021-06-14 | 4,460 | 4,460 | 4,320 | 4,415 | 25,700 | 4,415 |
| 2021-06-11 | 4,365 | 4,430 | 4,355 | 4,405 | 32,900 | 4,405 |
| 2021-06-10 | 4,375 | 4,410 | 4,315 | 4,355 | 43,400 | 4,355 |
| 2021-06-09 | 4,550 | 4,550 | 4,315 | 4,320 | 85,400 | 4,320 |
| 2021-06-08 | 4,490 | 4,595 | 4,440 | 4,570 | 48,000 | 4,570 |
| 2021-06-07 | 4,620 | 4,650 | 4,440 | 4,490 | 93,600 | 4,490 |
| 2021-06-04 | 4,560 | 4,675 | 4,465 | 4,575 | 50,600 | 4,575 |
| 2021-06-03 | 4,460 | 4,615 | 4,425 | 4,570 | 50,000 | 4,570 |
| 2021-06-02 | 4,480 | 4,500 | 4,405 | 4,450 | 28,700 | 4,450 |
| 2021-06-01 | 4,495 | 4,570 | 4,440 | 4,520 | 34,700 | 4,520 |
| 2021-05-31 | 4,440 | 4,510 | 4,385 | 4,475 | 36,500 | 4,475 |
| 2021-05-28 | 4,565 | 4,585 | 4,275 | 4,405 | 97,900 | 4,405 |
| 2021-05-27 | 4,450 | 4,570 | 4,410 | 4,545 | 65,300 | 4,545 |
| 2021-05-26 | 4,435 | 4,510 | 4,380 | 4,380 | 60,800 | 4,380 |
| 2021-05-25 | 4,280 | 4,460 | 4,260 | 4,435 | 48,300 | 4,435 |
| 2021-05-24 | 4,250 | 4,400 | 4,250 | 4,280 | 40,000 | 4,280 |
| 2021-05-21 | 4,315 | 4,345 | 4,175 | 4,240 | 53,000 | 4,240 |
| 2021-05-20 | 4,190 | 4,325 | 4,150 | 4,285 | 74,100 | 4,285 |
| 2021-05-19 | 4,105 | 4,285 | 4,050 | 4,080 | 100,800 | 4,080 |
| 2021-05-18 | 3,885 | 4,140 | 3,885 | 4,105 | 119,300 | 4,105 |
| 2021-05-17 | 3,900 | 3,905 | 3,715 | 3,870 | 91,600 | 3,870 |
| 2021-05-14 | 3,645 | 3,970 | 3,600 | 3,895 | 179,100 | 3,895 |
| 2021-05-13 | 3,350 | 3,425 | 3,285 | 3,365 | 47,300 | 3,365 |
| 2021-05-12 | 3,550 | 3,560 | 3,370 | 3,405 | 78,400 | 3,405 |
| 2021-05-11 | 3,470 | 3,620 | 3,430 | 3,600 | 81,100 | 3,600 |
| 2021-05-10 | 3,435 | 3,570 | 3,405 | 3,515 | 115,600 | 3,515 |
| 2021-05-07 | 3,385 | 3,405 | 3,340 | 3,395 | 18,700 | 3,395 |
| 2021-05-06 | 3,295 | 3,390 | 3,240 | 3,380 | 22,600 | 3,380 |
| 2021-04-30 | 3,320 | 3,345 | 3,275 | 3,320 | 14,700 | 3,320 |
| 2021-04-28 | 3,320 | 3,320 | 3,260 | 3,300 | 19,200 | 3,300 |
| 2021-04-27 | 3,305 | 3,345 | 3,255 | 3,285 | 19,500 | 3,285 |
| 2021-04-26 | 3,380 | 3,420 | 3,330 | 3,365 | 29,800 | 3,365 |
| 2021-04-23 | 3,255 | 3,335 | 3,220 | 3,325 | 32,600 | 3,325 |
| 2021-04-22 | 3,195 | 3,320 | 3,170 | 3,310 | 26,000 | 3,310 |
| 2021-04-21 | 3,180 | 3,190 | 3,100 | 3,125 | 27,200 | 3,125 |
| 2021-04-20 | 3,260 | 3,260 | 3,185 | 3,220 | 16,900 | 3,220 |
| 2021-04-19 | 3,235 | 3,280 | 3,205 | 3,270 | 15,900 | 3,270 |
| 2021-04-16 | 3,220 | 3,255 | 3,175 | 3,210 | 14,600 | 3,210 |
| 2021-04-15 | 3,205 | 3,245 | 3,170 | 3,210 | 29,400 | 3,210 |
| 2021-04-14 | 3,290 | 3,290 | 3,205 | 3,215 | 21,000 | 3,215 |
| 2021-04-13 | 3,295 | 3,320 | 3,215 | 3,290 | 31,000 | 3,290 |
| 2021-04-12 | 3,400 | 3,400 | 3,285 | 3,285 | 40,000 | 3,285 |
| 2021-04-09 | 3,450 | 3,490 | 3,380 | 3,420 | 28,000 | 3,420 |
| 2021-04-08 | 3,420 | 3,465 | 3,365 | 3,440 | 21,800 | 3,440 |
| 2021-04-07 | 3,365 | 3,450 | 3,325 | 3,410 | 17,700 | 3,410 |
| 2021-04-06 | 3,385 | 3,400 | 3,275 | 3,370 | 33,900 | 3,370 |
| 2021-04-05 | 3,380 | 3,455 | 3,335 | 3,385 | 35,900 | 3,385 |
| 2021-04-02 | 3,320 | 3,405 | 3,300 | 3,310 | 47,300 | 3,310 |
| 2021-04-01 | 3,200 | 3,310 | 3,180 | 3,300 | 61,900 | 3,300 |
| 2021-03-31 | 3,070 | 3,170 | 3,030 | 3,145 | 26,500 | 3,145 |
| 2021-03-30 | 3,045 | 3,085 | 3,005 | 3,070 | 13,100 | 3,070 |
| 2021-03-29 | 3,050 | 3,075 | 3,005 | 3,010 | 19,400 | 3,010 |
| 2021-03-26 | 3,060 | 3,065 | 3,000 | 3,025 | 14,700 | 3,025 |
| 2021-03-25 | 2,965 | 3,035 | 2,957 | 3,005 | 13,600 | 3,005 |
| 2021-03-24 | 2,971 | 2,971 | 2,880 | 2,965 | 16,300 | 2,965 |
| 2021-03-23 | 3,030 | 3,050 | 2,960 | 2,963 | 16,800 | 2,963 |
| 2021-03-22 | 3,005 | 3,040 | 2,995 | 3,030 | 10,500 | 3,030 |
| 2021-03-19 | 2,990 | 3,045 | 2,980 | 3,040 | 11,600 | 3,040 |
| 2021-03-18 | 2,990 | 3,040 | 2,990 | 3,025 | 17,400 | 3,025 |
| 2021-03-17 | 2,978 | 3,015 | 2,964 | 2,970 | 9,700 | 2,970 |
| 2021-03-16 | 2,987 | 3,025 | 2,950 | 3,025 | 14,500 | 3,025 |
| 2021-03-15 | 3,070 | 3,095 | 2,975 | 2,994 | 13,200 | 2,994 |
| 2021-03-12 | 3,025 | 3,045 | 2,941 | 3,030 | 16,600 | 3,030 |
| 2021-03-11 | 2,889 | 3,005 | 2,851 | 3,005 | 22,600 | 3,005 |
| 2021-03-10 | 2,846 | 2,882 | 2,817 | 2,882 | 17,900 | 2,882 |
| 2021-03-09 | 2,808 | 2,855 | 2,790 | 2,827 | 19,000 | 2,827 |
| 2021-03-08 | 2,869 | 2,894 | 2,805 | 2,836 | 11,000 | 2,836 |
| 2021-03-05 | 2,879 | 2,879 | 2,766 | 2,830 | 24,200 | 2,830 |
| 2021-03-04 | 2,848 | 2,899 | 2,822 | 2,890 | 18,400 | 2,890 |
| 2021-03-03 | 2,833 | 2,873 | 2,780 | 2,863 | 21,400 | 2,863 |
| 2021-03-02 | 2,869 | 2,872 | 2,810 | 2,857 | 24,600 | 2,857 |
| 2021-03-01 | 2,829 | 2,884 | 2,822 | 2,869 | 10,800 | 2,869 |
| 2021-02-26 | 2,816 | 2,895 | 2,782 | 2,851 | 26,700 | 2,851 |
| 2021-02-25 | 2,900 | 2,914 | 2,866 | 2,895 | 9,800 | 2,895 |
| 2021-02-24 | 2,918 | 2,926 | 2,859 | 2,859 | 14,000 | 2,859 |
| 2021-02-22 | 2,906 | 2,983 | 2,906 | 2,961 | 15,400 | 2,961 |
| 2021-02-19 | 2,917 | 2,954 | 2,845 | 2,898 | 28,400 | 2,898 |
| 2021-02-18 | 3,100 | 3,100 | 2,917 | 2,965 | 52,300 | 2,965 |
| 2021-02-17 | 3,000 | 3,090 | 2,975 | 3,090 | 14,200 | 3,090 |
| 2021-02-16 | 3,130 | 3,135 | 2,955 | 2,975 | 38,400 | 2,975 |
| 2021-02-15 | 3,105 | 3,150 | 3,040 | 3,085 | 35,000 | 3,085 |
| 2021-02-12 | 2,883 | 3,125 | 2,867 | 3,120 | 72,900 | 3,120 |
| 2021-02-10 | 2,885 | 2,955 | 2,865 | 2,945 | 33,100 | 2,945 |
| 2021-02-09 | 2,900 | 2,924 | 2,837 | 2,882 | 17,000 | 2,882 |
| 2021-02-08 | 2,874 | 2,896 | 2,820 | 2,887 | 22,600 | 2,887 |
| 2021-02-05 | 2,893 | 2,900 | 2,822 | 2,840 | 25,600 | 2,840 |
| 2021-02-04 | 2,888 | 2,909 | 2,873 | 2,893 | 24,400 | 2,893 |
| 2021-02-03 | 2,975 | 2,975 | 2,840 | 2,915 | 40,400 | 2,915 |
| 2021-02-02 | 2,939 | 2,975 | 2,872 | 2,942 | 31,700 | 2,942 |
| 2021-02-01 | 2,793 | 2,915 | 2,742 | 2,895 | 43,100 | 2,895 |
| 2021-01-29 | 2,934 | 2,995 | 2,788 | 2,825 | 58,100 | 2,825 |
| 2021-01-28 | 2,850 | 2,976 | 2,800 | 2,920 | 46,900 | 2,920 |
| 2021-01-27 | 3,050 | 3,100 | 2,960 | 2,989 | 36,200 | 2,989 |
| 2021-01-26 | 3,190 | 3,195 | 3,030 | 3,045 | 47,300 | 3,045 |
| 2021-01-25 | 3,030 | 3,215 | 3,015 | 3,155 | 86,000 | 3,155 |
| 2021-01-22 | 2,960 | 3,065 | 2,915 | 2,981 | 32,700 | 2,981 |
| 2021-01-21 | 2,999 | 3,080 | 2,941 | 2,967 | 68,700 | 2,967 |
| 2021-01-20 | 2,893 | 2,975 | 2,853 | 2,975 | 54,000 | 2,975 |
| 2021-01-19 | 2,700 | 2,843 | 2,700 | 2,843 | 34,800 | 2,843 |
| 2021-01-18 | 2,700 | 2,728 | 2,669 | 2,695 | 17,800 | 2,695 |
| 2021-01-15 | 2,670 | 2,765 | 2,670 | 2,740 | 41,200 | 2,740 |
| 2021-01-14 | 2,750 | 2,892 | 2,618 | 2,670 | 129,700 | 2,670 |
| 2021-01-13 | 2,590 | 2,745 | 2,576 | 2,720 | 62,100 | 2,720 |
| 2021-01-12 | 2,471 | 2,581 | 2,470 | 2,570 | 51,300 | 2,570 |
| 2021-01-08 | 2,382 | 2,467 | 2,382 | 2,452 | 26,300 | 2,452 |
| 2021-01-07 | 2,347 | 2,403 | 2,334 | 2,373 | 18,800 | 2,373 |
| 2021-01-06 | 2,294 | 2,339 | 2,289 | 2,326 | 10,900 | 2,326 |
| 2021-01-05 | 2,270 | 2,295 | 2,265 | 2,294 | 6,100 | 2,294 |
| 2021-01-04 | 2,325 | 2,325 | 2,266 | 2,279 | 11,800 | 2,279 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株