6201 (株)豊田自動織機 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 | 9,200 | 9,270 | 9,160 | 9,190 | 219,300 | 9,190 |
| 2021-12-29 | 9,210 | 9,290 | 9,170 | 9,200 | 254,300 | 9,200 |
| 2021-12-28 | 9,240 | 9,260 | 9,150 | 9,210 | 374,300 | 9,210 |
| 2021-12-27 | 9,210 | 9,270 | 9,150 | 9,160 | 130,400 | 9,160 |
| 2021-12-24 | 9,300 | 9,300 | 9,220 | 9,260 | 133,900 | 9,260 |
| 2021-12-23 | 9,070 | 9,180 | 9,050 | 9,180 | 196,000 | 9,180 |
| 2021-12-22 | 9,080 | 9,130 | 8,950 | 9,050 | 280,400 | 9,050 |
| 2021-12-21 | 9,180 | 9,230 | 9,070 | 9,070 | 310,000 | 9,070 |
| 2021-12-20 | 9,160 | 9,220 | 9,030 | 9,030 | 231,000 | 9,030 |
| 2021-12-17 | 9,450 | 9,480 | 9,280 | 9,310 | 519,700 | 9,310 |
| 2021-12-16 | 9,490 | 9,560 | 9,380 | 9,440 | 458,700 | 9,440 |
| 2021-12-15 | 9,290 | 9,510 | 9,290 | 9,390 | 327,800 | 9,390 |
| 2021-12-14 | 9,150 | 9,270 | 9,140 | 9,210 | 383,700 | 9,210 |
| 2021-12-13 | 9,320 | 9,340 | 9,210 | 9,210 | 304,200 | 9,210 |
| 2021-12-10 | 9,190 | 9,350 | 9,190 | 9,210 | 346,100 | 9,210 |
| 2021-12-09 | 9,330 | 9,390 | 9,170 | 9,180 | 326,500 | 9,180 |
| 2021-12-08 | 9,530 | 9,540 | 9,390 | 9,400 | 371,900 | 9,400 |
| 2021-12-07 | 9,290 | 9,410 | 9,090 | 9,380 | 386,900 | 9,380 |
| 2021-12-06 | 9,400 | 9,450 | 9,160 | 9,180 | 500,400 | 9,180 |
| 2021-12-03 | 9,180 | 9,420 | 9,090 | 9,410 | 391,500 | 9,410 |
| 2021-12-02 | 9,210 | 9,310 | 9,120 | 9,150 | 438,100 | 9,150 |
| 2021-12-01 | 9,280 | 9,410 | 9,230 | 9,330 | 389,300 | 9,330 |
| 2021-11-30 | 9,520 | 9,620 | 9,320 | 9,320 | 867,100 | 9,320 |
| 2021-11-29 | 9,530 | 9,580 | 9,400 | 9,400 | 437,200 | 9,400 |
| 2021-11-26 | 9,880 | 9,880 | 9,670 | 9,680 | 352,200 | 9,680 |
| 2021-11-25 | 10,000 | 10,030 | 9,910 | 9,940 | 183,400 | 9,940 |
| 2021-11-24 | 10,080 | 10,130 | 9,890 | 9,940 | 401,800 | 9,940 |
| 2021-11-22 | 10,100 | 10,130 | 10,030 | 10,110 | 223,300 | 10,110 |
| 2021-11-19 | 9,950 | 10,190 | 9,920 | 10,180 | 552,900 | 10,180 |
| 2021-11-18 | 9,800 | 9,940 | 9,770 | 9,900 | 319,200 | 9,900 |
| 2021-11-17 | 9,960 | 10,020 | 9,850 | 9,850 | 439,400 | 9,850 |
| 2021-11-16 | 9,980 | 10,040 | 9,940 | 9,950 | 417,200 | 9,950 |
| 2021-11-15 | 9,990 | 10,050 | 9,950 | 10,050 | 376,100 | 10,050 |
| 2021-11-12 | 9,870 | 10,060 | 9,840 | 10,000 | 409,000 | 10,000 |
| 2021-11-11 | 9,850 | 9,880 | 9,720 | 9,800 | 307,900 | 9,800 |
| 2021-11-10 | 9,870 | 9,950 | 9,790 | 9,800 | 537,400 | 9,800 |
| 2021-11-09 | 9,950 | 10,010 | 9,820 | 9,820 | 410,700 | 9,820 |
| 2021-11-08 | 9,830 | 9,930 | 9,810 | 9,850 | 364,600 | 9,850 |
| 2021-11-05 | 10,020 | 10,030 | 9,730 | 9,760 | 511,400 | 9,760 |
| 2021-11-04 | 9,820 | 9,970 | 9,720 | 9,950 | 519,300 | 9,950 |
| 2021-11-02 | 9,600 | 9,780 | 9,580 | 9,670 | 561,300 | 9,670 |
| 2021-11-01 | 9,810 | 9,810 | 9,460 | 9,610 | 659,500 | 9,610 |
| 2021-10-29 | 9,650 | 9,740 | 9,540 | 9,660 | 904,900 | 9,660 |
| 2021-10-28 | 9,730 | 9,860 | 9,700 | 9,800 | 398,400 | 9,800 |
| 2021-10-27 | 9,700 | 9,820 | 9,680 | 9,790 | 398,000 | 9,790 |
| 2021-10-26 | 9,660 | 9,730 | 9,570 | 9,640 | 318,900 | 9,640 |
| 2021-10-25 | 9,470 | 9,590 | 9,460 | 9,510 | 362,100 | 9,510 |
| 2021-10-22 | 9,500 | 9,640 | 9,490 | 9,560 | 270,800 | 9,560 |
| 2021-10-21 | 9,700 | 9,800 | 9,600 | 9,610 | 282,600 | 9,610 |
| 2021-10-20 | 9,800 | 9,870 | 9,700 | 9,700 | 355,600 | 9,700 |
| 2021-10-19 | 9,760 | 9,770 | 9,670 | 9,760 | 282,400 | 9,760 |
| 2021-10-18 | 9,710 | 9,880 | 9,690 | 9,820 | 436,300 | 9,820 |
| 2021-10-15 | 9,550 | 9,720 | 9,530 | 9,690 | 678,000 | 9,690 |
| 2021-10-14 | 9,270 | 9,350 | 9,170 | 9,350 | 359,600 | 9,350 |
| 2021-10-13 | 9,040 | 9,240 | 9,040 | 9,150 | 353,300 | 9,150 |
| 2021-10-12 | 9,090 | 9,170 | 9,040 | 9,050 | 359,600 | 9,050 |
| 2021-10-11 | 8,980 | 9,100 | 8,970 | 9,070 | 370,700 | 9,070 |
| 2021-10-08 | 8,850 | 8,920 | 8,800 | 8,830 | 286,200 | 8,830 |
| 2021-10-07 | 8,680 | 8,700 | 8,560 | 8,620 | 348,700 | 8,620 |
| 2021-10-06 | 8,800 | 8,940 | 8,650 | 8,740 | 366,200 | 8,740 |
| 2021-10-05 | 8,880 | 8,930 | 8,710 | 8,770 | 389,900 | 8,770 |
| 2021-10-04 | 9,270 | 9,310 | 8,920 | 8,980 | 438,500 | 8,980 |
| 2021-10-01 | 9,130 | 9,180 | 8,920 | 8,970 | 337,200 | 8,970 |
| 2021-09-30 | 9,330 | 9,340 | 9,130 | 9,200 | 547,800 | 9,200 |
| 2021-09-29 | 9,500 | 9,510 | 9,240 | 9,320 | 629,300 | 9,320 |
| 2021-09-28 | 9,680 | 9,690 | 9,580 | 9,670 | 370,700 | 9,670 |
| 2021-09-27 | 9,800 | 9,830 | 9,660 | 9,670 | 327,900 | 9,670 |
| 2021-09-24 | 9,720 | 9,760 | 9,650 | 9,750 | 329,900 | 9,750 |
| 2021-09-22 | 9,500 | 9,560 | 9,450 | 9,480 | 244,300 | 9,480 |
| 2021-09-21 | 9,530 | 9,590 | 9,440 | 9,550 | 320,700 | 9,550 |
| 2021-09-17 | 9,750 | 9,760 | 9,650 | 9,680 | 587,300 | 9,680 |
| 2021-09-16 | 9,800 | 9,830 | 9,670 | 9,740 | 333,800 | 9,740 |
| 2021-09-15 | 9,830 | 9,890 | 9,740 | 9,790 | 358,800 | 9,790 |
| 2021-09-14 | 9,880 | 10,020 | 9,840 | 10,000 | 457,900 | 10,000 |
| 2021-09-13 | 9,470 | 9,740 | 9,430 | 9,740 | 460,300 | 9,740 |
| 2021-09-10 | 9,750 | 9,890 | 9,700 | 9,750 | 622,400 | 9,750 |
| 2021-09-09 | 9,930 | 10,010 | 9,810 | 9,850 | 411,600 | 9,850 |
| 2021-09-08 | 9,800 | 10,060 | 9,760 | 10,050 | 588,900 | 10,050 |
| 2021-09-07 | 9,950 | 10,110 | 9,930 | 10,060 | 419,900 | 10,060 |
| 2021-09-06 | 9,740 | 9,870 | 9,720 | 9,830 | 365,200 | 9,830 |
| 2021-09-03 | 9,340 | 9,670 | 9,310 | 9,640 | 458,600 | 9,640 |
| 2021-09-02 | 9,430 | 9,480 | 9,350 | 9,350 | 225,100 | 9,350 |
| 2021-09-01 | 9,330 | 9,380 | 9,290 | 9,370 | 227,700 | 9,370 |
| 2021-08-31 | 9,340 | 9,360 | 9,210 | 9,290 | 428,000 | 9,290 |
| 2021-08-30 | 9,400 | 9,480 | 9,310 | 9,430 | 279,600 | 9,430 |
| 2021-08-27 | 9,180 | 9,270 | 9,100 | 9,260 | 220,100 | 9,260 |
| 2021-08-26 | 9,230 | 9,350 | 9,190 | 9,230 | 275,700 | 9,230 |
| 2021-08-25 | 9,060 | 9,260 | 9,030 | 9,170 | 516,200 | 9,170 |
| 2021-08-24 | 8,960 | 9,040 | 8,910 | 8,930 | 366,900 | 8,930 |
| 2021-08-23 | 8,770 | 9,030 | 8,750 | 8,930 | 594,600 | 8,930 |
| 2021-08-20 | 9,080 | 9,100 | 8,620 | 8,650 | 830,100 | 8,650 |
| 2021-08-19 | 9,380 | 9,450 | 9,030 | 9,130 | 611,200 | 9,130 |
| 2021-08-18 | 9,340 | 9,570 | 9,330 | 9,490 | 256,300 | 9,490 |
| 2021-08-17 | 9,400 | 9,430 | 9,300 | 9,300 | 271,800 | 9,300 |
| 2021-08-16 | 9,520 | 9,520 | 9,380 | 9,390 | 235,300 | 9,390 |
| 2021-08-13 | 9,570 | 9,670 | 9,480 | 9,640 | 312,300 | 9,640 |
| 2021-08-12 | 9,650 | 9,740 | 9,610 | 9,650 | 243,600 | 9,650 |
| 2021-08-11 | 9,600 | 9,720 | 9,570 | 9,640 | 314,400 | 9,640 |
| 2021-08-10 | 9,510 | 9,690 | 9,480 | 9,510 | 329,900 | 9,510 |
| 2021-08-06 | 9,460 | 9,520 | 9,400 | 9,450 | 169,500 | 9,450 |
| 2021-08-05 | 9,480 | 9,530 | 9,430 | 9,460 | 138,700 | 9,460 |
| 2021-08-04 | 9,550 | 9,570 | 9,470 | 9,530 | 226,700 | 9,530 |
| 2021-08-03 | 9,600 | 9,780 | 9,590 | 9,630 | 463,900 | 9,630 |
| 2021-08-02 | 9,290 | 9,680 | 9,260 | 9,680 | 636,300 | 9,680 |
| 2021-07-30 | 9,150 | 9,500 | 9,090 | 9,140 | 743,600 | 9,140 |
| 2021-07-29 | 9,260 | 9,290 | 9,140 | 9,210 | 350,500 | 9,210 |
| 2021-07-28 | 9,200 | 9,280 | 9,160 | 9,180 | 263,800 | 9,180 |
| 2021-07-27 | 9,300 | 9,400 | 9,230 | 9,330 | 329,600 | 9,330 |
| 2021-07-26 | 9,330 | 9,350 | 9,230 | 9,300 | 301,200 | 9,300 |
| 2021-07-21 | 9,080 | 9,240 | 9,060 | 9,180 | 351,100 | 9,180 |
| 2021-07-20 | 8,840 | 8,990 | 8,800 | 8,930 | 385,200 | 8,930 |
| 2021-07-19 | 8,970 | 9,030 | 8,920 | 8,950 | 269,900 | 8,950 |
| 2021-07-16 | 9,200 | 9,240 | 9,120 | 9,120 | 400,300 | 9,120 |
| 2021-07-15 | 9,300 | 9,300 | 9,150 | 9,160 | 266,500 | 9,160 |
| 2021-07-14 | 9,250 | 9,410 | 9,250 | 9,310 | 342,300 | 9,310 |
| 2021-07-13 | 9,430 | 9,520 | 9,360 | 9,470 | 470,400 | 9,470 |
| 2021-07-12 | 9,450 | 9,450 | 9,300 | 9,420 | 381,900 | 9,420 |
| 2021-07-09 | 9,110 | 9,250 | 9,030 | 9,240 | 445,400 | 9,240 |
| 2021-07-08 | 9,300 | 9,350 | 9,230 | 9,230 | 446,100 | 9,230 |
| 2021-07-07 | 9,240 | 9,310 | 9,220 | 9,280 | 368,500 | 9,280 |
| 2021-07-06 | 9,530 | 9,560 | 9,470 | 9,480 | 211,600 | 9,480 |
| 2021-07-05 | 9,540 | 9,540 | 9,470 | 9,500 | 187,600 | 9,500 |
| 2021-07-02 | 9,520 | 9,650 | 9,520 | 9,610 | 359,200 | 9,610 |
| 2021-07-01 | 9,640 | 9,670 | 9,560 | 9,590 | 305,800 | 9,590 |
| 2021-06-30 | 9,700 | 9,780 | 9,610 | 9,610 | 399,300 | 9,610 |
| 2021-06-29 | 9,810 | 9,830 | 9,680 | 9,720 | 403,600 | 9,720 |
| 2021-06-28 | 9,970 | 9,970 | 9,850 | 9,870 | 411,600 | 9,870 |
| 2021-06-25 | 9,940 | 10,040 | 9,900 | 9,970 | 508,900 | 9,970 |
| 2021-06-24 | 9,710 | 9,840 | 9,690 | 9,790 | 346,300 | 9,790 |
| 2021-06-23 | 9,680 | 9,800 | 9,640 | 9,730 | 468,400 | 9,730 |
| 2021-06-22 | 9,610 | 9,710 | 9,520 | 9,690 | 535,900 | 9,690 |
| 2021-06-21 | 9,480 | 9,490 | 9,290 | 9,360 | 474,600 | 9,360 |
| 2021-06-18 | 9,700 | 9,700 | 9,420 | 9,630 | 815,900 | 9,630 |
| 2021-06-17 | 9,810 | 9,850 | 9,770 | 9,810 | 372,400 | 9,810 |
| 2021-06-16 | 9,750 | 9,880 | 9,750 | 9,840 | 329,000 | 9,840 |
| 2021-06-15 | 9,670 | 9,810 | 9,620 | 9,800 | 330,000 | 9,800 |
| 2021-06-14 | 9,680 | 9,770 | 9,610 | 9,700 | 222,400 | 9,700 |
| 2021-06-11 | 9,600 | 9,660 | 9,510 | 9,620 | 453,000 | 9,620 |
| 2021-06-10 | 9,710 | 9,810 | 9,650 | 9,690 | 267,200 | 9,690 |
| 2021-06-09 | 9,750 | 9,860 | 9,700 | 9,710 | 333,500 | 9,710 |
| 2021-06-08 | 9,710 | 9,830 | 9,670 | 9,820 | 350,000 | 9,820 |
| 2021-06-07 | 9,800 | 9,820 | 9,690 | 9,730 | 394,600 | 9,730 |
| 2021-06-04 | 9,640 | 9,740 | 9,500 | 9,740 | 448,200 | 9,740 |
| 2021-06-03 | 9,600 | 9,750 | 9,590 | 9,700 | 353,100 | 9,700 |
| 2021-06-02 | 9,610 | 9,780 | 9,560 | 9,700 | 481,200 | 9,700 |
| 2021-06-01 | 9,360 | 9,550 | 9,360 | 9,550 | 363,100 | 9,550 |
| 2021-05-31 | 9,470 | 9,510 | 9,340 | 9,340 | 470,600 | 9,340 |
| 2021-05-28 | 9,420 | 9,590 | 9,400 | 9,560 | 407,800 | 9,560 |
| 2021-05-27 | 9,250 | 9,360 | 9,210 | 9,270 | 479,400 | 9,270 |
| 2021-05-26 | 9,200 | 9,300 | 9,150 | 9,280 | 230,000 | 9,280 |
| 2021-05-25 | 9,280 | 9,280 | 9,130 | 9,230 | 389,900 | 9,230 |
| 2021-05-24 | 9,240 | 9,350 | 9,210 | 9,210 | 334,600 | 9,210 |
| 2021-05-21 | 9,330 | 9,460 | 9,260 | 9,300 | 421,200 | 9,300 |
| 2021-05-20 | 9,070 | 9,300 | 9,070 | 9,220 | 232,600 | 9,220 |
| 2021-05-19 | 9,160 | 9,190 | 9,100 | 9,140 | 289,600 | 9,140 |
| 2021-05-18 | 9,170 | 9,370 | 9,160 | 9,260 | 272,200 | 9,260 |
| 2021-05-17 | 9,130 | 9,180 | 9,080 | 9,120 | 208,400 | 9,120 |
| 2021-05-14 | 9,130 | 9,140 | 9,020 | 9,050 | 270,100 | 9,050 |
| 2021-05-13 | 9,060 | 9,160 | 8,970 | 8,980 | 355,500 | 8,980 |
| 2021-05-12 | 9,000 | 9,120 | 8,920 | 9,050 | 491,900 | 9,050 |
| 2021-05-11 | 9,050 | 9,090 | 8,950 | 9,030 | 431,300 | 9,030 |
| 2021-05-10 | 8,990 | 9,080 | 8,980 | 9,020 | 305,800 | 9,020 |
| 2021-05-07 | 9,170 | 9,180 | 8,940 | 9,000 | 285,100 | 9,000 |
| 2021-05-06 | 9,030 | 9,210 | 8,980 | 9,110 | 664,300 | 9,110 |
| 2021-04-30 | 9,030 | 9,110 | 8,730 | 8,750 | 785,500 | 8,750 |
| 2021-04-28 | 9,040 | 9,450 | 8,980 | 9,050 | 898,500 | 9,050 |
| 2021-04-27 | 9,130 | 9,160 | 9,060 | 9,080 | 244,600 | 9,080 |
| 2021-04-26 | 9,300 | 9,370 | 9,150 | 9,180 | 231,800 | 9,180 |
| 2021-04-23 | 9,210 | 9,230 | 9,100 | 9,150 | 209,400 | 9,150 |
| 2021-04-22 | 9,280 | 9,300 | 9,130 | 9,300 | 196,700 | 9,300 |
| 2021-04-21 | 9,290 | 9,330 | 9,110 | 9,160 | 309,700 | 9,160 |
| 2021-04-20 | 9,550 | 9,560 | 9,380 | 9,430 | 325,900 | 9,430 |
| 2021-04-19 | 9,550 | 9,650 | 9,500 | 9,600 | 183,400 | 9,600 |
| 2021-04-16 | 9,610 | 9,620 | 9,500 | 9,540 | 251,400 | 9,540 |
| 2021-04-15 | 9,490 | 9,650 | 9,480 | 9,540 | 244,700 | 9,540 |
| 2021-04-14 | 9,400 | 9,570 | 9,350 | 9,490 | 415,600 | 9,490 |
| 2021-04-13 | 9,360 | 9,590 | 9,330 | 9,510 | 410,200 | 9,510 |
| 2021-04-12 | 9,440 | 9,480 | 9,330 | 9,350 | 501,300 | 9,350 |
| 2021-04-09 | 9,560 | 9,680 | 9,450 | 9,460 | 440,200 | 9,460 |
| 2021-04-08 | 9,610 | 9,680 | 9,560 | 9,640 | 324,800 | 9,640 |
| 2021-04-07 | 9,780 | 9,810 | 9,590 | 9,720 | 393,200 | 9,720 |
| 2021-04-06 | 9,910 | 9,910 | 9,610 | 9,670 | 384,300 | 9,670 |
| 2021-04-05 | 9,830 | 10,000 | 9,760 | 9,990 | 318,200 | 9,990 |
| 2021-04-02 | 9,760 | 9,870 | 9,760 | 9,790 | 220,300 | 9,790 |
| 2021-04-01 | 10,180 | 10,180 | 9,710 | 9,800 | 396,200 | 9,800 |
| 2021-03-31 | 9,850 | 10,010 | 9,810 | 9,860 | 640,900 | 9,860 |
| 2021-03-30 | 9,790 | 9,910 | 9,690 | 9,900 | 528,200 | 9,900 |
| 2021-03-29 | 9,890 | 10,020 | 9,790 | 9,930 | 598,300 | 9,930 |
| 2021-03-26 | 9,980 | 10,050 | 9,920 | 9,950 | 404,100 | 9,950 |
| 2021-03-25 | 9,670 | 9,880 | 9,650 | 9,810 | 360,100 | 9,810 |
| 2021-03-24 | 9,670 | 9,750 | 9,610 | 9,690 | 458,200 | 9,690 |
| 2021-03-23 | 9,950 | 10,060 | 9,860 | 9,860 | 326,200 | 9,860 |
| 2021-03-22 | 10,120 | 10,120 | 9,950 | 9,960 | 469,300 | 9,960 |
| 2021-03-19 | 10,020 | 10,230 | 9,990 | 10,220 | 613,800 | 10,220 |
| 2021-03-18 | 10,100 | 10,100 | 9,940 | 10,080 | 473,200 | 10,080 |
| 2021-03-17 | 9,800 | 10,000 | 9,760 | 10,000 | 320,700 | 10,000 |
| 2021-03-16 | 9,880 | 9,970 | 9,850 | 9,920 | 392,600 | 9,920 |
| 2021-03-15 | 10,100 | 10,120 | 9,940 | 10,030 | 426,900 | 10,030 |
| 2021-03-12 | 9,930 | 10,080 | 9,830 | 10,040 | 538,600 | 10,040 |
| 2021-03-11 | 10,090 | 10,170 | 9,900 | 9,950 | 791,800 | 9,950 |
| 2021-03-10 | 9,900 | 10,060 | 9,860 | 10,050 | 863,700 | 10,050 |
| 2021-03-09 | 9,690 | 9,870 | 9,540 | 9,800 | 786,800 | 9,800 |
| 2021-03-08 | 9,610 | 9,630 | 9,380 | 9,450 | 455,500 | 9,450 |
| 2021-03-05 | 9,400 | 9,430 | 9,090 | 9,420 | 848,800 | 9,420 |
| 2021-03-04 | 9,460 | 9,660 | 9,420 | 9,530 | 901,300 | 9,530 |
| 2021-03-03 | 9,050 | 9,320 | 9,050 | 9,290 | 568,200 | 9,290 |
| 2021-03-02 | 9,230 | 9,230 | 9,090 | 9,150 | 457,300 | 9,150 |
| 2021-03-01 | 9,230 | 9,230 | 9,070 | 9,190 | 434,800 | 9,190 |
| 2021-02-26 | 9,300 | 9,300 | 9,100 | 9,100 | 720,400 | 9,100 |
| 2021-02-25 | 9,350 | 9,490 | 9,310 | 9,460 | 425,900 | 9,460 |
| 2021-02-24 | 9,470 | 9,510 | 9,320 | 9,330 | 669,100 | 9,330 |
| 2021-02-22 | 9,400 | 9,580 | 9,370 | 9,520 | 495,400 | 9,520 |
| 2021-02-19 | 9,230 | 9,290 | 9,020 | 9,190 | 534,900 | 9,190 |
| 2021-02-18 | 9,400 | 9,400 | 9,250 | 9,310 | 621,700 | 9,310 |
| 2021-02-17 | 9,610 | 9,610 | 9,300 | 9,400 | 710,400 | 9,400 |
| 2021-02-16 | 9,840 | 9,870 | 9,680 | 9,710 | 353,700 | 9,710 |
| 2021-02-15 | 9,760 | 9,860 | 9,670 | 9,840 | 544,000 | 9,840 |
| 2021-02-12 | 9,720 | 9,720 | 9,490 | 9,680 | 832,700 | 9,680 |
| 2021-02-10 | 9,480 | 9,630 | 9,420 | 9,570 | 748,000 | 9,570 |
| 2021-02-09 | 9,540 | 9,560 | 9,290 | 9,470 | 780,900 | 9,470 |
| 2021-02-08 | 9,650 | 9,760 | 9,500 | 9,530 | 557,200 | 9,530 |
| 2021-02-05 | 9,540 | 9,700 | 9,480 | 9,660 | 760,400 | 9,660 |
| 2021-02-04 | 9,480 | 9,580 | 9,410 | 9,540 | 757,000 | 9,540 |
| 2021-02-03 | 8,990 | 9,450 | 8,990 | 9,230 | 908,200 | 9,230 |
| 2021-02-02 | 8,480 | 9,000 | 8,460 | 8,990 | 1,097,700 | 8,990 |
| 2021-02-01 | 8,220 | 8,410 | 8,200 | 8,390 | 399,500 | 8,390 |
| 2021-01-29 | 8,460 | 8,490 | 8,230 | 8,230 | 400,900 | 8,230 |
| 2021-01-28 | 8,420 | 8,590 | 8,400 | 8,470 | 612,500 | 8,470 |
| 2021-01-27 | 8,630 | 8,700 | 8,570 | 8,650 | 472,200 | 8,650 |
| 2021-01-26 | 8,570 | 8,660 | 8,550 | 8,570 | 478,000 | 8,570 |
| 2021-01-25 | 8,590 | 8,700 | 8,590 | 8,680 | 463,200 | 8,680 |
| 2021-01-22 | 8,410 | 8,580 | 8,390 | 8,540 | 350,900 | 8,540 |
| 2021-01-21 | 8,440 | 8,540 | 8,440 | 8,500 | 372,700 | 8,500 |
| 2021-01-20 | 8,390 | 8,420 | 8,320 | 8,380 | 299,600 | 8,380 |
| 2021-01-19 | 8,330 | 8,460 | 8,320 | 8,380 | 386,900 | 8,380 |
| 2021-01-18 | 8,370 | 8,430 | 8,350 | 8,400 | 282,800 | 8,400 |
| 2021-01-15 | 8,560 | 8,590 | 8,400 | 8,420 | 574,700 | 8,420 |
| 2021-01-14 | 8,550 | 8,700 | 8,530 | 8,620 | 588,600 | 8,620 |
| 2021-01-13 | 8,600 | 8,640 | 8,540 | 8,600 | 552,700 | 8,600 |
| 2021-01-12 | 8,400 | 8,490 | 8,330 | 8,460 | 495,300 | 8,460 |
| 2021-01-08 | 8,250 | 8,400 | 8,190 | 8,400 | 612,600 | 8,400 |
| 2021-01-07 | 8,200 | 8,370 | 8,170 | 8,250 | 544,400 | 8,250 |
| 2021-01-06 | 8,180 | 8,240 | 8,150 | 8,190 | 411,500 | 8,190 |
| 2021-01-05 | 8,080 | 8,190 | 8,080 | 8,150 | 381,100 | 8,150 |
| 2021-01-04 | 8,150 | 8,160 | 8,050 | 8,150 | 296,700 | 8,150 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株