6277 ホソカワミクロン(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 | 3,395 | 3,450 | 3,360 | 3,410 | 18,400 | 3,410 |
| 2021-12-29 | 3,370 | 3,410 | 3,360 | 3,410 | 21,700 | 3,410 |
| 2021-12-28 | 3,320 | 3,375 | 3,310 | 3,365 | 28,300 | 3,365 |
| 2021-12-27 | 3,295 | 3,295 | 3,210 | 3,255 | 33,700 | 3,255 |
| 2021-12-24 | 3,290 | 3,305 | 3,270 | 3,295 | 19,700 | 3,295 |
| 2021-12-23 | 3,220 | 3,270 | 3,205 | 3,270 | 21,900 | 3,270 |
| 2021-12-22 | 3,145 | 3,175 | 3,115 | 3,165 | 22,800 | 3,165 |
| 2021-12-21 | 3,100 | 3,150 | 3,085 | 3,130 | 27,800 | 3,130 |
| 2021-12-20 | 3,165 | 3,170 | 3,070 | 3,070 | 28,000 | 3,070 |
| 2021-12-17 | 3,225 | 3,245 | 3,170 | 3,185 | 34,700 | 3,185 |
| 2021-12-16 | 3,205 | 3,235 | 3,190 | 3,235 | 44,200 | 3,235 |
| 2021-12-15 | 3,190 | 3,215 | 3,180 | 3,185 | 38,800 | 3,185 |
| 2021-12-14 | 3,180 | 3,210 | 3,165 | 3,185 | 41,100 | 3,185 |
| 2021-12-13 | 3,170 | 3,230 | 3,170 | 3,180 | 32,400 | 3,180 |
| 2021-12-10 | 3,185 | 3,225 | 3,135 | 3,150 | 35,000 | 3,150 |
| 2021-12-09 | 3,150 | 3,230 | 3,145 | 3,155 | 48,100 | 3,155 |
| 2021-12-08 | 3,190 | 3,210 | 3,125 | 3,165 | 81,200 | 3,165 |
| 2021-12-07 | 3,045 | 3,195 | 3,040 | 3,165 | 80,500 | 3,165 |
| 2021-12-06 | 3,015 | 3,055 | 2,973 | 3,005 | 26,700 | 3,005 |
| 2021-12-03 | 2,930 | 2,970 | 2,877 | 2,970 | 39,000 | 2,970 |
| 2021-12-02 | 2,862 | 2,969 | 2,862 | 2,953 | 44,000 | 2,953 |
| 2021-12-01 | 2,802 | 2,916 | 2,788 | 2,886 | 43,900 | 2,886 |
| 2021-11-30 | 2,872 | 2,921 | 2,826 | 2,842 | 59,700 | 2,842 |
| 2021-11-29 | 2,880 | 2,915 | 2,838 | 2,861 | 45,300 | 2,861 |
| 2021-11-26 | 2,997 | 2,997 | 2,914 | 2,936 | 33,200 | 2,936 |
| 2021-11-25 | 2,984 | 2,988 | 2,931 | 2,965 | 23,100 | 2,965 |
| 2021-11-24 | 3,010 | 3,025 | 2,970 | 2,994 | 21,600 | 2,994 |
| 2021-11-22 | 3,005 | 3,015 | 2,957 | 3,010 | 24,800 | 3,010 |
| 2021-11-19 | 2,975 | 3,025 | 2,967 | 3,005 | 18,300 | 3,005 |
| 2021-11-18 | 2,974 | 2,995 | 2,958 | 2,971 | 22,700 | 2,971 |
| 2021-11-17 | 3,045 | 3,045 | 2,969 | 2,974 | 48,000 | 2,974 |
| 2021-11-16 | 3,040 | 3,080 | 3,005 | 3,065 | 35,200 | 3,065 |
| 2021-11-15 | 3,110 | 3,135 | 2,995 | 3,000 | 73,000 | 3,000 |
| 2021-11-12 | 3,090 | 3,220 | 3,090 | 3,220 | 25,700 | 3,220 |
| 2021-11-11 | 3,090 | 3,135 | 3,070 | 3,090 | 12,100 | 3,090 |
| 2021-11-10 | 3,100 | 3,125 | 3,090 | 3,090 | 14,700 | 3,090 |
| 2021-11-09 | 3,180 | 3,180 | 3,105 | 3,105 | 12,900 | 3,105 |
| 2021-11-08 | 3,200 | 3,200 | 3,160 | 3,165 | 15,600 | 3,165 |
| 2021-11-05 | 3,190 | 3,190 | 3,160 | 3,180 | 9,100 | 3,180 |
| 2021-11-04 | 3,140 | 3,205 | 3,135 | 3,190 | 20,900 | 3,190 |
| 2021-11-02 | 3,180 | 3,200 | 3,135 | 3,135 | 16,500 | 3,135 |
| 2021-11-01 | 3,160 | 3,225 | 3,155 | 3,225 | 21,200 | 3,225 |
| 2021-10-29 | 3,175 | 3,185 | 3,125 | 3,140 | 25,700 | 3,140 |
| 2021-10-28 | 3,205 | 3,225 | 3,165 | 3,165 | 23,900 | 3,165 |
| 2021-10-27 | 3,235 | 3,260 | 3,205 | 3,220 | 10,500 | 3,220 |
| 2021-10-26 | 3,245 | 3,250 | 3,210 | 3,235 | 10,600 | 3,235 |
| 2021-10-25 | 3,235 | 3,235 | 3,175 | 3,175 | 9,600 | 3,175 |
| 2021-10-22 | 3,215 | 3,240 | 3,180 | 3,200 | 9,200 | 3,200 |
| 2021-10-21 | 3,270 | 3,275 | 3,220 | 3,225 | 12,000 | 3,225 |
| 2021-10-20 | 3,320 | 3,330 | 3,240 | 3,245 | 13,900 | 3,245 |
| 2021-10-19 | 3,290 | 3,310 | 3,265 | 3,305 | 15,100 | 3,305 |
| 2021-10-18 | 3,300 | 3,300 | 3,210 | 3,275 | 24,100 | 3,275 |
| 2021-10-15 | 3,180 | 3,265 | 3,175 | 3,265 | 20,100 | 3,265 |
| 2021-10-14 | 3,120 | 3,140 | 3,100 | 3,125 | 16,800 | 3,125 |
| 2021-10-13 | 3,120 | 3,155 | 3,080 | 3,110 | 22,200 | 3,110 |
| 2021-10-12 | 3,155 | 3,190 | 3,130 | 3,130 | 20,900 | 3,130 |
| 2021-10-11 | 3,155 | 3,200 | 3,150 | 3,190 | 20,900 | 3,190 |
| 2021-10-08 | 3,170 | 3,210 | 3,150 | 3,150 | 26,100 | 3,150 |
| 2021-10-07 | 3,175 | 3,220 | 3,140 | 3,145 | 25,100 | 3,145 |
| 2021-10-06 | 3,215 | 3,260 | 3,170 | 3,205 | 36,600 | 3,205 |
| 2021-10-05 | 3,250 | 3,255 | 3,125 | 3,180 | 62,300 | 3,180 |
| 2021-10-04 | 3,425 | 3,425 | 3,300 | 3,300 | 32,500 | 3,300 |
| 2021-10-01 | 3,435 | 3,470 | 3,370 | 3,370 | 32,300 | 3,370 |
| 2021-09-30 | 3,465 | 3,550 | 3,465 | 3,505 | 30,400 | 3,505 |
| 2021-09-29 | 3,515 | 3,600 | 3,440 | 3,505 | 59,200 | 3,505 |
| 2021-09-28 | 7,270 | 7,300 | 7,130 | 7,270 | 50,500 | 3,635 |
| 2021-09-27 | 7,340 | 7,450 | 7,310 | 7,330 | 31,000 | 3,665 |
| 2021-09-24 | 7,260 | 7,350 | 7,240 | 7,350 | 19,000 | 3,675 |
| 2021-09-22 | 7,210 | 7,270 | 7,130 | 7,130 | 16,900 | 3,565 |
| 2021-09-21 | 7,230 | 7,300 | 7,160 | 7,280 | 18,800 | 3,640 |
| 2021-09-17 | 7,250 | 7,480 | 7,240 | 7,480 | 29,000 | 3,740 |
| 2021-09-16 | 7,310 | 7,320 | 7,260 | 7,290 | 12,400 | 3,645 |
| 2021-09-15 | 7,290 | 7,370 | 7,290 | 7,370 | 9,100 | 3,685 |
| 2021-09-14 | 7,310 | 7,440 | 7,310 | 7,430 | 19,300 | 3,715 |
| 2021-09-13 | 7,260 | 7,410 | 7,200 | 7,410 | 21,400 | 3,705 |
| 2021-09-10 | 7,210 | 7,250 | 7,160 | 7,250 | 22,300 | 3,625 |
| 2021-09-09 | 7,170 | 7,240 | 7,080 | 7,140 | 15,900 | 3,570 |
| 2021-09-08 | 6,960 | 7,250 | 6,920 | 7,240 | 38,400 | 3,620 |
| 2021-09-07 | 6,800 | 6,900 | 6,800 | 6,900 | 18,900 | 3,450 |
| 2021-09-06 | 6,690 | 6,760 | 6,650 | 6,750 | 21,900 | 3,375 |
| 2021-09-03 | 6,590 | 6,690 | 6,590 | 6,660 | 18,600 | 3,330 |
| 2021-09-02 | 6,640 | 6,640 | 6,560 | 6,590 | 6,000 | 3,295 |
| 2021-09-01 | 6,530 | 6,680 | 6,530 | 6,640 | 9,600 | 3,320 |
| 2021-08-31 | 6,650 | 6,650 | 6,560 | 6,580 | 10,000 | 3,290 |
| 2021-08-30 | 6,500 | 6,600 | 6,490 | 6,600 | 9,500 | 3,300 |
| 2021-08-27 | 6,410 | 6,450 | 6,360 | 6,450 | 5,700 | 3,225 |
| 2021-08-26 | 6,540 | 6,540 | 6,340 | 6,430 | 14,200 | 3,215 |
| 2021-08-25 | 6,460 | 6,560 | 6,410 | 6,450 | 10,000 | 3,225 |
| 2021-08-24 | 6,400 | 6,530 | 6,400 | 6,510 | 9,600 | 3,255 |
| 2021-08-23 | 6,300 | 6,450 | 6,270 | 6,450 | 14,600 | 3,225 |
| 2021-08-20 | 6,490 | 6,490 | 6,320 | 6,340 | 13,500 | 3,170 |
| 2021-08-19 | 6,530 | 6,540 | 6,480 | 6,490 | 9,300 | 3,245 |
| 2021-08-18 | 6,560 | 6,610 | 6,500 | 6,590 | 10,000 | 3,295 |
| 2021-08-17 | 6,640 | 6,640 | 6,530 | 6,530 | 10,600 | 3,265 |
| 2021-08-16 | 6,640 | 6,710 | 6,560 | 6,590 | 16,800 | 3,295 |
| 2021-08-13 | 6,740 | 6,820 | 6,710 | 6,710 | 14,100 | 3,355 |
| 2021-08-12 | 6,680 | 6,920 | 6,660 | 6,790 | 36,900 | 3,395 |
| 2021-08-11 | 6,450 | 6,640 | 6,390 | 6,640 | 40,300 | 3,320 |
| 2021-08-10 | 6,450 | 6,500 | 6,330 | 6,430 | 67,900 | 3,215 |
| 2021-08-06 | 6,320 | 6,390 | 6,250 | 6,390 | 10,300 | 3,195 |
| 2021-08-05 | 6,240 | 6,270 | 6,220 | 6,260 | 8,200 | 3,130 |
| 2021-08-04 | 6,440 | 6,440 | 6,250 | 6,250 | 10,100 | 3,125 |
| 2021-08-03 | 6,390 | 6,450 | 6,370 | 6,440 | 12,700 | 3,220 |
| 2021-08-02 | 6,300 | 6,410 | 6,290 | 6,390 | 9,700 | 3,195 |
| 2021-07-30 | 6,270 | 6,270 | 6,190 | 6,210 | 8,000 | 3,105 |
| 2021-07-29 | 6,250 | 6,270 | 6,210 | 6,270 | 3,100 | 3,135 |
| 2021-07-28 | 6,310 | 6,310 | 6,220 | 6,260 | 3,900 | 3,130 |
| 2021-07-27 | 6,300 | 6,300 | 6,260 | 6,260 | 5,100 | 3,130 |
| 2021-07-26 | 6,310 | 6,310 | 6,230 | 6,300 | 10,700 | 3,150 |
| 2021-07-21 | 6,190 | 6,200 | 6,130 | 6,150 | 5,900 | 3,075 |
| 2021-07-20 | 6,160 | 6,170 | 6,080 | 6,090 | 17,800 | 3,045 |
| 2021-07-19 | 6,260 | 6,280 | 6,170 | 6,170 | 9,100 | 3,085 |
| 2021-07-16 | 6,290 | 6,310 | 6,250 | 6,260 | 10,400 | 3,130 |
| 2021-07-15 | 6,310 | 6,380 | 6,270 | 6,270 | 9,600 | 3,135 |
| 2021-07-14 | 6,310 | 6,380 | 6,290 | 6,350 | 9,300 | 3,175 |
| 2021-07-13 | 6,190 | 6,310 | 6,180 | 6,300 | 16,100 | 3,150 |
| 2021-07-12 | 6,090 | 6,210 | 6,040 | 6,190 | 17,200 | 3,095 |
| 2021-07-09 | 5,930 | 6,000 | 5,880 | 5,990 | 20,300 | 2,995 |
| 2021-07-08 | 6,020 | 6,130 | 6,010 | 6,010 | 14,700 | 3,005 |
| 2021-07-07 | 6,140 | 6,160 | 6,000 | 6,010 | 17,500 | 3,005 |
| 2021-07-06 | 6,090 | 6,230 | 6,090 | 6,160 | 17,200 | 3,080 |
| 2021-07-05 | 6,010 | 6,180 | 6,010 | 6,120 | 11,100 | 3,060 |
| 2021-07-02 | 6,180 | 6,230 | 6,060 | 6,060 | 23,800 | 3,030 |
| 2021-07-01 | 6,000 | 6,110 | 5,950 | 6,090 | 16,700 | 3,045 |
| 2021-06-30 | 5,900 | 6,080 | 5,900 | 5,950 | 20,200 | 2,975 |
| 2021-06-29 | 5,860 | 5,930 | 5,780 | 5,930 | 12,900 | 2,965 |
| 2021-06-28 | 5,880 | 5,940 | 5,880 | 5,920 | 6,700 | 2,960 |
| 2021-06-25 | 6,010 | 6,010 | 5,860 | 5,910 | 13,200 | 2,955 |
| 2021-06-24 | 5,920 | 5,970 | 5,860 | 5,930 | 11,900 | 2,965 |
| 2021-06-23 | 5,960 | 6,010 | 5,920 | 5,920 | 7,400 | 2,960 |
| 2021-06-22 | 5,900 | 6,010 | 5,900 | 6,010 | 8,400 | 3,005 |
| 2021-06-21 | 5,950 | 5,950 | 5,830 | 5,830 | 18,800 | 2,915 |
| 2021-06-18 | 6,040 | 6,050 | 5,980 | 5,980 | 9,800 | 2,990 |
| 2021-06-17 | 6,040 | 6,060 | 6,000 | 6,030 | 7,100 | 3,015 |
| 2021-06-16 | 6,040 | 6,120 | 5,980 | 6,080 | 11,100 | 3,040 |
| 2021-06-15 | 6,030 | 6,040 | 5,950 | 6,000 | 20,600 | 3,000 |
| 2021-06-14 | 6,100 | 6,100 | 6,010 | 6,030 | 9,900 | 3,015 |
| 2021-06-11 | 6,170 | 6,170 | 6,080 | 6,100 | 16,100 | 3,050 |
| 2021-06-10 | 5,990 | 6,160 | 5,950 | 6,090 | 19,800 | 3,045 |
| 2021-06-09 | 6,070 | 6,070 | 5,990 | 5,990 | 9,100 | 2,995 |
| 2021-06-08 | 6,050 | 6,050 | 5,980 | 6,000 | 6,100 | 3,000 |
| 2021-06-07 | 6,090 | 6,100 | 6,020 | 6,050 | 14,000 | 3,025 |
| 2021-06-04 | 6,090 | 6,220 | 6,060 | 6,090 | 18,600 | 3,045 |
| 2021-06-03 | 5,990 | 6,070 | 5,980 | 6,050 | 10,900 | 3,025 |
| 2021-06-02 | 6,110 | 6,110 | 6,010 | 6,040 | 13,400 | 3,020 |
| 2021-06-01 | 6,040 | 6,140 | 6,040 | 6,100 | 14,900 | 3,050 |
| 2021-05-31 | 5,990 | 6,060 | 5,950 | 6,030 | 22,700 | 3,015 |
| 2021-05-28 | 6,050 | 6,050 | 5,880 | 5,970 | 30,000 | 2,985 |
| 2021-05-27 | 6,000 | 6,060 | 5,940 | 5,940 | 21,400 | 2,970 |
| 2021-05-26 | 5,920 | 6,040 | 5,920 | 5,990 | 11,400 | 2,995 |
| 2021-05-25 | 6,130 | 6,140 | 5,920 | 5,920 | 18,500 | 2,960 |
| 2021-05-24 | 6,120 | 6,200 | 6,070 | 6,130 | 12,300 | 3,065 |
| 2021-05-21 | 6,030 | 6,100 | 5,980 | 6,060 | 22,000 | 3,030 |
| 2021-05-20 | 5,850 | 6,040 | 5,840 | 5,980 | 19,800 | 2,990 |
| 2021-05-19 | 5,700 | 5,880 | 5,690 | 5,820 | 29,500 | 2,910 |
| 2021-05-18 | 5,700 | 5,870 | 5,690 | 5,750 | 28,900 | 2,875 |
| 2021-05-17 | 5,890 | 6,010 | 5,720 | 5,750 | 43,400 | 2,875 |
| 2021-05-14 | 5,870 | 6,090 | 5,860 | 6,020 | 40,700 | 3,010 |
| 2021-05-13 | 5,960 | 6,010 | 5,830 | 5,850 | 36,400 | 2,925 |
| 2021-05-12 | 6,180 | 6,180 | 5,880 | 6,020 | 44,500 | 3,010 |
| 2021-05-11 | 6,310 | 6,360 | 6,150 | 6,180 | 58,500 | 3,090 |
| 2021-05-10 | 6,380 | 6,440 | 6,340 | 6,380 | 21,400 | 3,190 |
| 2021-05-07 | 6,320 | 6,420 | 6,310 | 6,380 | 26,400 | 3,190 |
| 2021-05-06 | 6,230 | 6,310 | 6,140 | 6,220 | 35,800 | 3,110 |
| 2021-04-30 | 6,280 | 6,280 | 6,180 | 6,220 | 15,600 | 3,110 |
| 2021-04-28 | 6,260 | 6,280 | 6,150 | 6,220 | 26,400 | 3,110 |
| 2021-04-27 | 6,290 | 6,350 | 6,260 | 6,280 | 18,700 | 3,140 |
| 2021-04-26 | 6,380 | 6,380 | 6,270 | 6,290 | 16,900 | 3,145 |
| 2021-04-23 | 6,300 | 6,310 | 6,220 | 6,280 | 14,400 | 3,140 |
| 2021-04-22 | 6,350 | 6,430 | 6,310 | 6,370 | 8,900 | 3,185 |
| 2021-04-21 | 6,320 | 6,390 | 6,240 | 6,310 | 23,100 | 3,155 |
| 2021-04-20 | 6,550 | 6,550 | 6,420 | 6,420 | 29,200 | 3,210 |
| 2021-04-19 | 6,590 | 6,660 | 6,570 | 6,570 | 10,700 | 3,285 |
| 2021-04-16 | 6,660 | 6,660 | 6,580 | 6,630 | 11,800 | 3,315 |
| 2021-04-15 | 6,610 | 6,690 | 6,590 | 6,650 | 10,900 | 3,325 |
| 2021-04-14 | 6,520 | 6,630 | 6,450 | 6,590 | 20,500 | 3,295 |
| 2021-04-13 | 6,700 | 6,700 | 6,590 | 6,600 | 15,600 | 3,300 |
| 2021-04-12 | 6,700 | 6,720 | 6,550 | 6,670 | 30,000 | 3,335 |
| 2021-04-09 | 6,680 | 6,720 | 6,600 | 6,610 | 25,800 | 3,305 |
| 2021-04-08 | 6,850 | 6,880 | 6,690 | 6,700 | 27,800 | 3,350 |
| 2021-04-07 | 6,950 | 7,020 | 6,880 | 6,950 | 16,200 | 3,475 |
| 2021-04-06 | 7,180 | 7,230 | 6,940 | 6,940 | 15,800 | 3,470 |
| 2021-04-05 | 7,000 | 7,190 | 6,970 | 7,180 | 28,500 | 3,590 |
| 2021-04-02 | 6,830 | 7,080 | 6,820 | 6,960 | 22,500 | 3,480 |
| 2021-04-01 | 6,710 | 6,770 | 6,660 | 6,690 | 12,100 | 3,345 |
| 2021-03-31 | 6,630 | 6,840 | 6,630 | 6,710 | 25,100 | 3,355 |
| 2021-03-30 | 6,780 | 6,830 | 6,660 | 6,730 | 18,500 | 3,365 |
| 2021-03-29 | 6,850 | 6,960 | 6,760 | 6,840 | 23,700 | 3,420 |
| 2021-03-26 | 6,790 | 6,900 | 6,710 | 6,850 | 10,400 | 3,425 |
| 2021-03-25 | 6,750 | 6,860 | 6,710 | 6,790 | 21,400 | 3,395 |
| 2021-03-24 | 6,770 | 6,770 | 6,640 | 6,650 | 10,700 | 3,325 |
| 2021-03-23 | 6,890 | 6,990 | 6,800 | 6,820 | 11,600 | 3,410 |
| 2021-03-22 | 6,990 | 7,050 | 6,870 | 6,890 | 19,500 | 3,445 |
| 2021-03-19 | 6,600 | 7,150 | 6,600 | 7,130 | 55,300 | 3,565 |
| 2021-03-18 | 6,780 | 6,780 | 6,690 | 6,760 | 21,100 | 3,380 |
| 2021-03-17 | 6,700 | 6,770 | 6,660 | 6,740 | 12,800 | 3,370 |
| 2021-03-16 | 6,820 | 6,820 | 6,720 | 6,800 | 11,100 | 3,400 |
| 2021-03-15 | 6,630 | 6,830 | 6,590 | 6,820 | 17,600 | 3,410 |
| 2021-03-12 | 6,570 | 6,590 | 6,520 | 6,550 | 15,200 | 3,275 |
| 2021-03-11 | 6,500 | 6,590 | 6,470 | 6,570 | 14,100 | 3,285 |
| 2021-03-10 | 6,650 | 6,650 | 6,410 | 6,500 | 28,100 | 3,250 |
| 2021-03-09 | 6,560 | 6,620 | 6,450 | 6,580 | 35,300 | 3,290 |
| 2021-03-08 | 6,590 | 6,650 | 6,520 | 6,580 | 17,200 | 3,290 |
| 2021-03-05 | 6,470 | 6,580 | 6,380 | 6,580 | 20,800 | 3,290 |
| 2021-03-04 | 6,510 | 6,600 | 6,460 | 6,570 | 12,300 | 3,285 |
| 2021-03-03 | 6,400 | 6,590 | 6,390 | 6,570 | 16,900 | 3,285 |
| 2021-03-02 | 6,490 | 6,520 | 6,400 | 6,400 | 15,900 | 3,200 |
| 2021-03-01 | 6,310 | 6,480 | 6,310 | 6,480 | 8,600 | 3,240 |
| 2021-02-26 | 6,200 | 6,450 | 6,200 | 6,280 | 27,200 | 3,140 |
| 2021-02-25 | 6,330 | 6,420 | 6,330 | 6,390 | 12,000 | 3,195 |
| 2021-02-24 | 6,500 | 6,500 | 6,280 | 6,300 | 24,700 | 3,150 |
| 2021-02-22 | 6,700 | 6,750 | 6,550 | 6,550 | 17,100 | 3,275 |
| 2021-02-19 | 6,920 | 6,920 | 6,590 | 6,720 | 32,700 | 3,360 |
| 2021-02-18 | 6,970 | 7,180 | 6,960 | 7,020 | 20,500 | 3,510 |
| 2021-02-17 | 7,000 | 7,240 | 6,870 | 7,120 | 42,400 | 3,560 |
| 2021-02-16 | 6,850 | 7,120 | 6,790 | 6,970 | 46,400 | 3,485 |
| 2021-02-15 | 6,420 | 6,970 | 6,420 | 6,880 | 94,600 | 3,440 |
| 2021-02-12 | 6,120 | 6,340 | 6,120 | 6,220 | 16,000 | 3,110 |
| 2021-02-10 | 6,200 | 6,200 | 6,090 | 6,110 | 20,800 | 3,055 |
| 2021-02-09 | 6,250 | 6,300 | 6,200 | 6,250 | 19,700 | 3,125 |
| 2021-02-08 | 6,280 | 6,330 | 6,220 | 6,250 | 24,300 | 3,125 |
| 2021-02-05 | 6,240 | 6,300 | 6,190 | 6,240 | 21,800 | 3,120 |
| 2021-02-04 | 6,360 | 6,360 | 6,210 | 6,240 | 11,900 | 3,120 |
| 2021-02-03 | 6,310 | 6,410 | 6,290 | 6,310 | 13,500 | 3,155 |
| 2021-02-02 | 6,260 | 6,390 | 6,260 | 6,380 | 9,600 | 3,190 |
| 2021-02-01 | 6,150 | 6,310 | 6,150 | 6,170 | 10,500 | 3,085 |
| 2021-01-29 | 6,380 | 6,400 | 6,170 | 6,170 | 14,600 | 3,085 |
| 2021-01-28 | 6,190 | 6,490 | 6,180 | 6,410 | 20,100 | 3,205 |
| 2021-01-27 | 6,350 | 6,380 | 6,200 | 6,290 | 17,400 | 3,145 |
| 2021-01-26 | 6,300 | 6,360 | 6,260 | 6,360 | 7,800 | 3,180 |
| 2021-01-25 | 6,370 | 6,430 | 6,340 | 6,400 | 6,700 | 3,200 |
| 2021-01-22 | 6,550 | 6,550 | 6,350 | 6,370 | 14,100 | 3,185 |
| 2021-01-21 | 6,490 | 6,550 | 6,460 | 6,490 | 11,700 | 3,245 |
| 2021-01-20 | 6,480 | 6,500 | 6,380 | 6,470 | 9,500 | 3,235 |
| 2021-01-19 | 6,430 | 6,430 | 6,370 | 6,410 | 7,200 | 3,205 |
| 2021-01-18 | 6,490 | 6,490 | 6,370 | 6,380 | 10,700 | 3,190 |
| 2021-01-15 | 6,650 | 6,650 | 6,450 | 6,490 | 13,300 | 3,245 |
| 2021-01-14 | 6,450 | 6,650 | 6,450 | 6,530 | 12,300 | 3,265 |
| 2021-01-13 | 6,450 | 6,600 | 6,400 | 6,540 | 19,400 | 3,270 |
| 2021-01-12 | 6,400 | 6,530 | 6,340 | 6,530 | 13,200 | 3,265 |
| 2021-01-08 | 6,290 | 6,400 | 6,260 | 6,400 | 12,500 | 3,200 |
| 2021-01-07 | 6,110 | 6,340 | 6,100 | 6,250 | 15,300 | 3,125 |
| 2021-01-06 | 6,180 | 6,190 | 6,040 | 6,050 | 12,600 | 3,025 |
| 2021-01-05 | 6,300 | 6,310 | 6,170 | 6,190 | 9,900 | 3,095 |
| 2021-01-04 | 6,360 | 6,380 | 6,160 | 6,260 | 6,600 | 3,130 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
