6273 SMC(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 | 77,100 | 78,340 | 76,820 | 77,590 | 107,000 | 77,590 |
| 2021-12-29 | 77,490 | 77,740 | 76,850 | 77,000 | 89,200 | 77,000 |
| 2021-12-28 | 77,160 | 77,730 | 77,120 | 77,660 | 117,600 | 77,660 |
| 2021-12-27 | 76,860 | 77,100 | 76,390 | 76,570 | 71,000 | 76,570 |
| 2021-12-24 | 76,970 | 77,470 | 76,750 | 77,170 | 75,100 | 77,170 |
| 2021-12-23 | 75,640 | 76,380 | 75,470 | 76,380 | 66,800 | 76,380 |
| 2021-12-22 | 76,340 | 76,670 | 75,180 | 75,500 | 146,500 | 75,500 |
| 2021-12-21 | 76,450 | 77,060 | 75,740 | 76,330 | 144,400 | 76,330 |
| 2021-12-20 | 75,960 | 76,660 | 75,070 | 75,120 | 112,700 | 75,120 |
| 2021-12-17 | 77,370 | 77,550 | 76,350 | 76,750 | 204,300 | 76,750 |
| 2021-12-16 | 77,500 | 77,700 | 76,430 | 76,870 | 161,400 | 76,870 |
| 2021-12-15 | 75,550 | 76,990 | 75,550 | 76,470 | 92,700 | 76,470 |
| 2021-12-14 | 76,800 | 77,030 | 76,200 | 76,210 | 112,100 | 76,210 |
| 2021-12-13 | 77,150 | 77,540 | 77,040 | 77,040 | 139,200 | 77,040 |
| 2021-12-10 | 75,400 | 76,770 | 75,370 | 76,120 | 109,000 | 76,120 |
| 2021-12-09 | 76,300 | 76,930 | 75,980 | 76,080 | 126,100 | 76,080 |
| 2021-12-08 | 77,600 | 77,600 | 76,500 | 76,960 | 152,200 | 76,960 |
| 2021-12-07 | 74,770 | 76,390 | 74,450 | 76,120 | 150,800 | 76,120 |
| 2021-12-06 | 74,010 | 74,480 | 73,310 | 74,000 | 138,000 | 74,000 |
| 2021-12-03 | 73,390 | 74,120 | 72,550 | 74,120 | 129,100 | 74,120 |
| 2021-12-02 | 73,900 | 74,810 | 73,490 | 73,840 | 175,100 | 73,840 |
| 2021-12-01 | 72,530 | 73,900 | 72,150 | 73,570 | 191,800 | 73,570 |
| 2021-11-30 | 74,700 | 75,570 | 72,650 | 72,650 | 383,000 | 72,650 |
| 2021-11-29 | 74,910 | 75,270 | 73,500 | 73,830 | 177,600 | 73,830 |
| 2021-11-26 | 76,060 | 76,380 | 74,510 | 75,090 | 113,100 | 75,090 |
| 2021-11-25 | 76,490 | 77,310 | 76,130 | 76,310 | 96,100 | 76,310 |
| 2021-11-24 | 76,210 | 76,770 | 75,710 | 76,110 | 142,100 | 76,110 |
| 2021-11-22 | 77,060 | 77,100 | 76,120 | 76,820 | 119,500 | 76,820 |
| 2021-11-19 | 77,280 | 77,840 | 76,110 | 77,120 | 324,700 | 77,120 |
| 2021-11-18 | 73,290 | 75,370 | 73,290 | 74,660 | 204,600 | 74,660 |
| 2021-11-17 | 72,200 | 73,430 | 71,820 | 73,360 | 226,500 | 73,360 |
| 2021-11-16 | 70,590 | 71,150 | 69,050 | 70,700 | 298,200 | 70,700 |
| 2021-11-15 | 72,560 | 72,960 | 71,630 | 72,030 | 268,700 | 72,030 |
| 2021-11-12 | 71,890 | 72,710 | 70,460 | 70,780 | 243,900 | 70,780 |
| 2021-11-11 | 70,160 | 72,090 | 70,050 | 71,560 | 149,000 | 71,560 |
| 2021-11-10 | 70,290 | 72,100 | 70,160 | 70,200 | 148,000 | 70,200 |
| 2021-11-09 | 72,070 | 72,280 | 71,220 | 71,250 | 142,700 | 71,250 |
| 2021-11-08 | 72,500 | 72,700 | 71,350 | 71,400 | 251,000 | 71,400 |
| 2021-11-05 | 73,000 | 73,190 | 72,220 | 72,730 | 128,000 | 72,730 |
| 2021-11-04 | 70,980 | 72,630 | 70,760 | 72,550 | 206,800 | 72,550 |
| 2021-11-02 | 70,000 | 70,400 | 69,780 | 70,100 | 128,000 | 70,100 |
| 2021-11-01 | 69,700 | 70,160 | 69,060 | 70,160 | 168,400 | 70,160 |
| 2021-10-29 | 67,900 | 68,260 | 67,100 | 67,940 | 194,000 | 67,940 |
| 2021-10-28 | 67,700 | 68,400 | 67,600 | 68,030 | 188,000 | 68,030 |
| 2021-10-27 | 68,550 | 68,670 | 67,350 | 67,900 | 159,500 | 67,900 |
| 2021-10-26 | 68,880 | 69,270 | 68,390 | 68,720 | 215,800 | 68,720 |
| 2021-10-25 | 66,930 | 67,880 | 66,630 | 67,880 | 138,500 | 67,880 |
| 2021-10-22 | 66,200 | 68,300 | 66,170 | 67,740 | 260,300 | 67,740 |
| 2021-10-21 | 66,790 | 66,860 | 65,200 | 65,990 | 195,700 | 65,990 |
| 2021-10-20 | 68,240 | 68,440 | 66,160 | 66,640 | 149,000 | 66,640 |
| 2021-10-19 | 66,390 | 67,420 | 66,120 | 67,400 | 178,400 | 67,400 |
| 2021-10-18 | 66,130 | 66,410 | 64,810 | 65,700 | 207,800 | 65,700 |
| 2021-10-15 | 64,270 | 65,700 | 63,760 | 65,530 | 282,900 | 65,530 |
| 2021-10-14 | 62,440 | 62,790 | 61,910 | 62,710 | 133,600 | 62,710 |
| 2021-10-13 | 61,600 | 61,930 | 61,170 | 61,560 | 185,800 | 61,560 |
| 2021-10-12 | 63,900 | 64,010 | 61,790 | 62,110 | 163,900 | 62,110 |
| 2021-10-11 | 62,720 | 63,850 | 61,510 | 63,400 | 225,800 | 63,400 |
| 2021-10-08 | 63,780 | 63,900 | 62,800 | 62,840 | 164,200 | 62,840 |
| 2021-10-07 | 63,490 | 63,750 | 62,400 | 62,610 | 137,300 | 62,610 |
| 2021-10-06 | 64,760 | 65,100 | 62,220 | 62,650 | 195,800 | 62,650 |
| 2021-10-05 | 65,320 | 65,330 | 63,380 | 63,760 | 296,000 | 63,760 |
| 2021-10-04 | 68,970 | 69,220 | 66,090 | 66,220 | 189,700 | 66,220 |
| 2021-10-01 | 68,580 | 69,600 | 67,670 | 67,970 | 209,700 | 67,970 |
| 2021-09-30 | 70,520 | 70,740 | 69,780 | 70,080 | 217,100 | 70,080 |
| 2021-09-29 | 71,300 | 71,710 | 70,350 | 70,630 | 329,200 | 70,630 |
| 2021-09-28 | 75,030 | 75,050 | 73,210 | 73,380 | 278,300 | 73,380 |
| 2021-09-27 | 76,930 | 77,250 | 75,340 | 75,500 | 190,400 | 75,500 |
| 2021-09-24 | 77,900 | 78,200 | 77,230 | 77,500 | 153,800 | 77,500 |
| 2021-09-22 | 77,550 | 77,620 | 76,850 | 76,860 | 109,100 | 76,860 |
| 2021-09-21 | 77,750 | 77,980 | 77,140 | 77,330 | 160,300 | 77,330 |
| 2021-09-17 | 78,400 | 79,510 | 78,350 | 79,340 | 256,600 | 79,340 |
| 2021-09-16 | 79,150 | 79,220 | 77,850 | 78,220 | 128,900 | 78,220 |
| 2021-09-15 | 78,530 | 78,940 | 78,250 | 78,800 | 117,800 | 78,800 |
| 2021-09-14 | 77,650 | 78,890 | 77,510 | 78,740 | 174,100 | 78,740 |
| 2021-09-13 | 76,440 | 77,190 | 76,190 | 77,180 | 137,000 | 77,180 |
| 2021-09-10 | 74,630 | 76,690 | 74,630 | 76,550 | 260,600 | 76,550 |
| 2021-09-09 | 76,270 | 77,500 | 75,890 | 76,130 | 217,700 | 76,130 |
| 2021-09-08 | 76,440 | 77,360 | 76,110 | 77,360 | 157,900 | 77,360 |
| 2021-09-07 | 77,500 | 78,110 | 76,400 | 76,640 | 166,900 | 76,640 |
| 2021-09-06 | 78,180 | 78,180 | 76,050 | 76,790 | 268,900 | 76,790 |
| 2021-09-03 | 73,700 | 74,320 | 73,010 | 73,680 | 229,500 | 73,680 |
| 2021-09-02 | 72,280 | 72,990 | 72,040 | 72,270 | 139,200 | 72,270 |
| 2021-09-01 | 70,510 | 71,980 | 70,400 | 71,290 | 154,300 | 71,290 |
| 2021-08-31 | 70,060 | 70,950 | 69,720 | 70,510 | 125,200 | 70,510 |
| 2021-08-30 | 69,200 | 69,980 | 69,160 | 69,980 | 106,600 | 69,980 |
| 2021-08-27 | 68,840 | 69,460 | 68,660 | 68,810 | 82,100 | 68,810 |
| 2021-08-26 | 69,040 | 69,510 | 68,860 | 69,430 | 68,000 | 69,430 |
| 2021-08-25 | 69,480 | 70,080 | 68,690 | 68,950 | 84,900 | 68,950 |
| 2021-08-24 | 69,290 | 69,600 | 68,920 | 69,400 | 112,400 | 69,400 |
| 2021-08-23 | 67,690 | 68,780 | 67,600 | 68,380 | 179,900 | 68,380 |
| 2021-08-20 | 66,880 | 67,890 | 66,510 | 66,770 | 125,800 | 66,770 |
| 2021-08-19 | 67,300 | 67,800 | 67,000 | 67,430 | 121,500 | 67,430 |
| 2021-08-18 | 67,770 | 68,150 | 67,280 | 67,940 | 177,600 | 67,940 |
| 2021-08-17 | 70,200 | 70,400 | 68,700 | 68,760 | 124,500 | 68,760 |
| 2021-08-16 | 71,280 | 71,440 | 69,400 | 69,520 | 163,800 | 69,520 |
| 2021-08-13 | 73,070 | 73,290 | 71,160 | 71,270 | 159,500 | 71,270 |
| 2021-08-12 | 73,440 | 74,240 | 72,280 | 73,070 | 280,900 | 73,070 |
| 2021-08-11 | 69,860 | 70,730 | 69,580 | 70,440 | 183,200 | 70,440 |
| 2021-08-10 | 68,570 | 69,540 | 68,400 | 69,400 | 137,500 | 69,400 |
| 2021-08-06 | 66,930 | 67,910 | 66,870 | 67,750 | 77,000 | 67,750 |
| 2021-08-05 | 66,880 | 67,480 | 66,840 | 67,480 | 61,100 | 67,480 |
| 2021-08-04 | 67,800 | 67,870 | 66,410 | 66,710 | 81,500 | 66,710 |
| 2021-08-03 | 66,630 | 67,150 | 66,430 | 66,800 | 76,200 | 66,800 |
| 2021-08-02 | 66,100 | 66,950 | 65,660 | 66,840 | 120,200 | 66,840 |
| 2021-07-30 | 65,380 | 65,900 | 64,770 | 64,800 | 116,500 | 64,800 |
| 2021-07-29 | 65,260 | 65,580 | 65,040 | 65,480 | 92,400 | 65,480 |
| 2021-07-28 | 65,040 | 65,290 | 64,430 | 64,920 | 95,700 | 64,920 |
| 2021-07-27 | 65,780 | 66,070 | 65,350 | 65,430 | 86,400 | 65,430 |
| 2021-07-26 | 66,100 | 66,590 | 65,700 | 65,790 | 163,900 | 65,790 |
| 2021-07-21 | 64,830 | 65,150 | 64,180 | 64,390 | 110,200 | 64,390 |
| 2021-07-20 | 63,990 | 64,540 | 63,820 | 63,830 | 121,600 | 63,830 |
| 2021-07-19 | 65,930 | 65,930 | 64,480 | 64,640 | 169,200 | 64,640 |
| 2021-07-16 | 66,930 | 67,330 | 66,610 | 66,780 | 79,700 | 66,780 |
| 2021-07-15 | 67,960 | 67,960 | 67,070 | 67,130 | 123,200 | 67,130 |
| 2021-07-14 | 68,210 | 68,590 | 68,040 | 68,190 | 141,500 | 68,190 |
| 2021-07-13 | 68,220 | 68,590 | 67,840 | 68,120 | 148,000 | 68,120 |
| 2021-07-12 | 67,160 | 67,870 | 66,560 | 67,860 | 224,300 | 67,860 |
| 2021-07-09 | 65,800 | 66,140 | 64,200 | 65,260 | 189,900 | 65,260 |
| 2021-07-08 | 66,060 | 66,920 | 66,060 | 66,450 | 145,800 | 66,450 |
| 2021-07-07 | 65,370 | 66,600 | 65,220 | 66,460 | 142,600 | 66,460 |
| 2021-07-06 | 65,890 | 66,220 | 65,520 | 66,120 | 96,700 | 66,120 |
| 2021-07-05 | 65,150 | 65,690 | 64,910 | 65,680 | 84,000 | 65,680 |
| 2021-07-02 | 65,100 | 65,590 | 64,910 | 65,280 | 114,500 | 65,280 |
| 2021-07-01 | 65,750 | 66,000 | 65,150 | 65,240 | 105,900 | 65,240 |
| 2021-06-30 | 66,700 | 67,000 | 65,600 | 65,650 | 219,200 | 65,650 |
| 2021-06-29 | 65,980 | 66,480 | 65,510 | 66,400 | 177,100 | 66,400 |
| 2021-06-28 | 66,040 | 66,400 | 65,540 | 65,710 | 89,200 | 65,710 |
| 2021-06-25 | 66,200 | 66,390 | 65,620 | 65,770 | 161,600 | 65,770 |
| 2021-06-24 | 65,170 | 65,170 | 64,350 | 64,940 | 121,600 | 64,940 |
| 2021-06-23 | 65,050 | 65,300 | 64,720 | 65,070 | 136,500 | 65,070 |
| 2021-06-22 | 64,340 | 64,630 | 63,880 | 64,480 | 146,800 | 64,480 |
| 2021-06-21 | 63,640 | 64,080 | 62,930 | 63,010 | 206,000 | 63,010 |
| 2021-06-18 | 65,690 | 65,700 | 64,500 | 64,530 | 210,000 | 64,530 |
| 2021-06-17 | 65,230 | 65,580 | 64,820 | 65,370 | 125,300 | 65,370 |
| 2021-06-16 | 64,360 | 65,390 | 64,360 | 65,280 | 116,800 | 65,280 |
| 2021-06-15 | 63,690 | 65,190 | 63,540 | 64,690 | 242,400 | 64,690 |
| 2021-06-14 | 63,710 | 63,810 | 62,920 | 63,630 | 88,900 | 63,630 |
| 2021-06-11 | 62,870 | 63,340 | 62,800 | 63,200 | 205,400 | 63,200 |
| 2021-06-10 | 63,180 | 63,570 | 62,380 | 62,840 | 198,500 | 62,840 |
| 2021-06-09 | 64,560 | 64,580 | 63,350 | 63,500 | 193,200 | 63,500 |
| 2021-06-08 | 66,260 | 66,640 | 65,380 | 65,380 | 110,500 | 65,380 |
| 2021-06-07 | 67,160 | 67,400 | 66,210 | 66,370 | 129,600 | 66,370 |
| 2021-06-04 | 66,320 | 66,940 | 65,920 | 66,910 | 186,200 | 66,910 |
| 2021-06-03 | 66,500 | 66,950 | 66,020 | 66,590 | 128,000 | 66,590 |
| 2021-06-02 | 66,010 | 66,340 | 65,470 | 66,270 | 167,900 | 66,270 |
| 2021-06-01 | 66,140 | 66,430 | 65,670 | 66,410 | 154,600 | 66,410 |
| 2021-05-31 | 66,100 | 66,780 | 65,410 | 65,520 | 174,500 | 65,520 |
| 2021-05-28 | 65,290 | 66,670 | 65,290 | 66,330 | 268,100 | 66,330 |
| 2021-05-27 | 63,100 | 63,830 | 62,860 | 63,830 | 475,100 | 63,830 |
| 2021-05-26 | 63,270 | 63,670 | 63,210 | 63,500 | 158,500 | 63,500 |
| 2021-05-25 | 62,800 | 63,350 | 62,680 | 63,270 | 157,500 | 63,270 |
| 2021-05-24 | 62,160 | 62,800 | 62,090 | 62,380 | 217,200 | 62,380 |
| 2021-05-21 | 62,950 | 63,450 | 62,660 | 62,810 | 208,500 | 62,810 |
| 2021-05-20 | 62,980 | 63,670 | 62,830 | 63,330 | 185,300 | 63,330 |
| 2021-05-19 | 62,090 | 63,190 | 61,850 | 62,990 | 228,000 | 62,990 |
| 2021-05-18 | 61,000 | 63,080 | 60,940 | 62,990 | 285,300 | 62,990 |
| 2021-05-17 | 62,030 | 63,390 | 60,780 | 61,290 | 203,400 | 61,290 |
| 2021-05-14 | 62,500 | 63,290 | 61,810 | 62,900 | 193,200 | 62,900 |
| 2021-05-13 | 61,350 | 61,770 | 60,400 | 61,000 | 212,100 | 61,000 |
| 2021-05-12 | 63,480 | 64,430 | 61,750 | 62,120 | 192,100 | 62,120 |
| 2021-05-11 | 65,190 | 65,580 | 63,510 | 63,630 | 155,300 | 63,630 |
| 2021-05-10 | 64,150 | 65,290 | 63,950 | 65,230 | 135,000 | 65,230 |
| 2021-05-07 | 63,600 | 64,700 | 63,510 | 63,900 | 108,300 | 63,900 |
| 2021-05-06 | 64,450 | 64,650 | 63,320 | 63,640 | 180,400 | 63,640 |
| 2021-04-30 | 64,540 | 64,750 | 63,320 | 63,450 | 173,500 | 63,450 |
| 2021-04-28 | 64,380 | 65,010 | 64,020 | 64,450 | 138,300 | 64,450 |
| 2021-04-27 | 65,190 | 65,450 | 64,550 | 64,550 | 128,600 | 64,550 |
| 2021-04-26 | 65,230 | 65,440 | 64,550 | 65,130 | 125,300 | 65,130 |
| 2021-04-23 | 64,970 | 65,570 | 64,050 | 64,650 | 163,600 | 64,650 |
| 2021-04-22 | 65,160 | 66,100 | 65,160 | 65,970 | 186,300 | 65,970 |
| 2021-04-21 | 65,100 | 65,500 | 63,530 | 63,610 | 168,700 | 63,610 |
| 2021-04-20 | 65,920 | 66,110 | 65,510 | 65,900 | 149,800 | 65,900 |
| 2021-04-19 | 65,510 | 66,170 | 65,390 | 65,930 | 93,100 | 65,930 |
| 2021-04-16 | 66,660 | 66,940 | 65,600 | 65,850 | 139,800 | 65,850 |
| 2021-04-15 | 66,380 | 67,100 | 66,110 | 66,630 | 144,100 | 66,630 |
| 2021-04-14 | 66,000 | 66,630 | 66,000 | 66,340 | 92,600 | 66,340 |
| 2021-04-13 | 66,220 | 67,180 | 65,900 | 66,320 | 159,500 | 66,320 |
| 2021-04-12 | 66,750 | 67,130 | 65,900 | 66,030 | 116,700 | 66,030 |
| 2021-04-09 | 66,100 | 67,790 | 66,100 | 66,740 | 183,200 | 66,740 |
| 2021-04-08 | 64,890 | 66,390 | 64,800 | 66,280 | 164,000 | 66,280 |
| 2021-04-07 | 66,000 | 66,050 | 64,490 | 64,730 | 162,800 | 64,730 |
| 2021-04-06 | 66,960 | 67,150 | 65,690 | 65,890 | 127,500 | 65,890 |
| 2021-04-05 | 66,770 | 66,970 | 66,230 | 66,680 | 86,200 | 66,680 |
| 2021-04-02 | 66,610 | 66,850 | 66,360 | 66,770 | 96,900 | 66,770 |
| 2021-04-01 | 65,190 | 65,690 | 64,600 | 65,430 | 158,200 | 65,430 |
| 2021-03-31 | 65,300 | 65,900 | 64,280 | 64,310 | 182,300 | 64,310 |
| 2021-03-30 | 65,880 | 65,960 | 64,780 | 65,960 | 159,000 | 65,960 |
| 2021-03-29 | 65,900 | 65,900 | 64,550 | 65,300 | 232,100 | 65,300 |
| 2021-03-26 | 64,760 | 65,270 | 64,050 | 65,010 | 210,300 | 65,010 |
| 2021-03-25 | 64,420 | 65,300 | 63,630 | 64,750 | 297,300 | 64,750 |
| 2021-03-24 | 62,220 | 63,030 | 61,710 | 62,580 | 150,800 | 62,580 |
| 2021-03-23 | 63,920 | 64,000 | 62,260 | 62,260 | 142,800 | 62,260 |
| 2021-03-22 | 63,900 | 63,900 | 62,740 | 63,030 | 162,500 | 63,030 |
| 2021-03-19 | 65,380 | 65,910 | 64,370 | 64,730 | 316,700 | 64,730 |
| 2021-03-18 | 64,790 | 66,490 | 64,680 | 66,490 | 265,100 | 66,490 |
| 2021-03-17 | 62,810 | 64,280 | 62,760 | 63,790 | 174,100 | 63,790 |
| 2021-03-16 | 62,790 | 63,200 | 62,160 | 63,000 | 129,800 | 63,000 |
| 2021-03-15 | 62,820 | 63,080 | 61,660 | 62,470 | 158,800 | 62,470 |
| 2021-03-12 | 61,120 | 63,150 | 60,660 | 62,790 | 256,900 | 62,790 |
| 2021-03-11 | 59,890 | 60,360 | 58,760 | 60,120 | 246,200 | 60,120 |
| 2021-03-10 | 61,000 | 61,040 | 59,940 | 60,130 | 214,400 | 60,130 |
| 2021-03-09 | 61,000 | 61,160 | 59,240 | 60,000 | 263,100 | 60,000 |
| 2021-03-08 | 63,620 | 63,910 | 61,450 | 61,700 | 217,800 | 61,700 |
| 2021-03-05 | 62,300 | 63,550 | 61,850 | 63,550 | 268,900 | 63,550 |
| 2021-03-04 | 63,340 | 63,840 | 62,690 | 63,200 | 188,800 | 63,200 |
| 2021-03-03 | 65,010 | 65,350 | 63,510 | 64,100 | 351,400 | 64,100 |
| 2021-03-02 | 65,400 | 65,900 | 64,800 | 65,460 | 306,900 | 65,460 |
| 2021-03-01 | 63,930 | 64,920 | 63,770 | 64,470 | 267,500 | 64,470 |
| 2021-02-26 | 64,240 | 65,150 | 62,900 | 62,900 | 341,500 | 62,900 |
| 2021-02-25 | 64,770 | 66,120 | 64,520 | 65,880 | 283,700 | 65,880 |
| 2021-02-24 | 64,860 | 65,770 | 64,490 | 64,490 | 439,600 | 64,490 |
| 2021-02-22 | 65,600 | 66,130 | 65,400 | 65,860 | 169,000 | 65,860 |
| 2021-02-19 | 64,670 | 65,670 | 64,640 | 65,250 | 144,200 | 65,250 |
| 2021-02-18 | 65,820 | 66,290 | 65,560 | 65,820 | 180,100 | 65,820 |
| 2021-02-17 | 66,200 | 66,430 | 65,500 | 66,140 | 191,600 | 66,140 |
| 2021-02-16 | 66,480 | 66,980 | 65,600 | 66,450 | 244,400 | 66,450 |
| 2021-02-15 | 68,440 | 68,780 | 66,600 | 67,480 | 329,100 | 67,480 |
| 2021-02-12 | 66,710 | 67,130 | 66,210 | 66,440 | 164,200 | 66,440 |
| 2021-02-10 | 66,660 | 66,800 | 65,790 | 66,030 | 100,500 | 66,030 |
| 2021-02-09 | 65,170 | 66,740 | 65,130 | 66,510 | 154,600 | 66,510 |
| 2021-02-08 | 63,790 | 64,990 | 63,270 | 64,860 | 187,400 | 64,860 |
| 2021-02-05 | 63,350 | 64,240 | 62,930 | 63,410 | 218,400 | 63,410 |
| 2021-02-04 | 64,160 | 64,180 | 62,610 | 62,830 | 206,300 | 62,830 |
| 2021-02-03 | 65,960 | 66,050 | 64,710 | 64,820 | 125,100 | 64,820 |
| 2021-02-02 | 65,180 | 65,480 | 64,640 | 65,390 | 100,200 | 65,390 |
| 2021-02-01 | 63,330 | 64,770 | 63,000 | 64,510 | 167,700 | 64,510 |
| 2021-01-29 | 66,040 | 66,450 | 63,330 | 63,360 | 235,100 | 63,360 |
| 2021-01-28 | 64,960 | 67,040 | 64,940 | 66,040 | 587,700 | 66,040 |
| 2021-01-27 | 66,700 | 67,050 | 65,950 | 66,960 | 218,100 | 66,960 |
| 2021-01-26 | 66,750 | 67,070 | 66,070 | 66,460 | 211,400 | 66,460 |
| 2021-01-25 | 68,590 | 68,640 | 67,350 | 67,740 | 226,000 | 67,740 |
| 2021-01-22 | 68,300 | 68,690 | 67,860 | 68,240 | 215,800 | 68,240 |
| 2021-01-21 | 66,910 | 68,010 | 66,800 | 67,800 | 253,400 | 67,800 |
| 2021-01-20 | 67,460 | 67,500 | 66,610 | 66,880 | 205,700 | 66,880 |
| 2021-01-19 | 67,300 | 67,470 | 66,910 | 67,370 | 155,200 | 67,370 |
| 2021-01-18 | 67,270 | 67,750 | 66,770 | 67,290 | 147,000 | 67,290 |
| 2021-01-15 | 69,630 | 69,640 | 67,740 | 67,960 | 172,800 | 67,960 |
| 2021-01-14 | 67,310 | 69,860 | 67,200 | 69,180 | 245,400 | 69,180 |
| 2021-01-13 | 67,540 | 68,680 | 67,040 | 67,260 | 236,300 | 67,260 |
| 2021-01-12 | 67,700 | 68,030 | 66,950 | 67,580 | 235,200 | 67,580 |
| 2021-01-08 | 67,850 | 68,200 | 66,590 | 68,200 | 222,900 | 68,200 |
| 2021-01-07 | 65,870 | 67,400 | 65,400 | 67,200 | 254,600 | 67,200 |
| 2021-01-06 | 64,400 | 65,880 | 64,370 | 64,700 | 245,000 | 64,700 |
| 2021-01-05 | 63,450 | 64,000 | 63,030 | 64,000 | 143,500 | 64,000 |
| 2021-01-04 | 62,600 | 63,190 | 61,430 | 63,180 | 177,000 | 63,180 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
