6278 ユニオンツール(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 | 3,960 | 4,000 | 3,935 | 3,980 | 11,000 | 3,980 |
| 2021-12-29 | 3,960 | 4,055 | 3,960 | 3,995 | 37,900 | 3,995 |
| 2021-12-28 | 3,920 | 4,000 | 3,890 | 4,000 | 41,400 | 4,000 |
| 2021-12-27 | 3,885 | 3,885 | 3,830 | 3,860 | 14,500 | 3,860 |
| 2021-12-24 | 3,830 | 3,875 | 3,825 | 3,845 | 17,500 | 3,845 |
| 2021-12-23 | 3,775 | 3,840 | 3,745 | 3,835 | 16,200 | 3,835 |
| 2021-12-22 | 3,755 | 3,770 | 3,735 | 3,735 | 12,300 | 3,735 |
| 2021-12-21 | 3,730 | 3,775 | 3,685 | 3,750 | 35,900 | 3,750 |
| 2021-12-20 | 3,760 | 3,790 | 3,700 | 3,705 | 36,600 | 3,705 |
| 2021-12-17 | 3,915 | 3,920 | 3,845 | 3,845 | 25,000 | 3,845 |
| 2021-12-16 | 4,010 | 4,015 | 3,965 | 3,965 | 19,400 | 3,965 |
| 2021-12-15 | 3,970 | 4,030 | 3,960 | 3,960 | 16,700 | 3,960 |
| 2021-12-14 | 3,995 | 4,000 | 3,945 | 3,970 | 14,500 | 3,970 |
| 2021-12-13 | 4,040 | 4,070 | 3,995 | 4,010 | 35,100 | 4,010 |
| 2021-12-10 | 4,040 | 4,040 | 3,990 | 4,015 | 22,600 | 4,015 |
| 2021-12-09 | 4,035 | 4,090 | 3,985 | 3,990 | 17,500 | 3,990 |
| 2021-12-08 | 4,075 | 4,095 | 4,030 | 4,065 | 24,000 | 4,065 |
| 2021-12-07 | 3,930 | 4,015 | 3,910 | 4,005 | 39,500 | 4,005 |
| 2021-12-06 | 3,920 | 3,935 | 3,860 | 3,860 | 20,200 | 3,860 |
| 2021-12-03 | 3,860 | 3,925 | 3,820 | 3,920 | 32,500 | 3,920 |
| 2021-12-02 | 3,780 | 3,840 | 3,740 | 3,805 | 27,000 | 3,805 |
| 2021-12-01 | 3,745 | 3,825 | 3,630 | 3,775 | 35,200 | 3,775 |
| 2021-11-30 | 3,755 | 3,855 | 3,730 | 3,745 | 55,700 | 3,745 |
| 2021-11-29 | 3,670 | 3,755 | 3,630 | 3,655 | 16,800 | 3,655 |
| 2021-11-26 | 3,815 | 3,815 | 3,700 | 3,725 | 18,500 | 3,725 |
| 2021-11-25 | 3,850 | 3,855 | 3,820 | 3,825 | 4,900 | 3,825 |
| 2021-11-24 | 3,910 | 3,950 | 3,810 | 3,820 | 26,100 | 3,820 |
| 2021-11-22 | 3,885 | 3,920 | 3,840 | 3,885 | 13,700 | 3,885 |
| 2021-11-19 | 3,885 | 3,905 | 3,840 | 3,900 | 17,000 | 3,900 |
| 2021-11-18 | 3,915 | 3,915 | 3,835 | 3,885 | 23,200 | 3,885 |
| 2021-11-17 | 4,005 | 4,010 | 3,915 | 3,915 | 14,000 | 3,915 |
| 2021-11-16 | 4,080 | 4,080 | 4,005 | 4,005 | 11,400 | 4,005 |
| 2021-11-15 | 4,095 | 4,100 | 4,040 | 4,080 | 13,800 | 4,080 |
| 2021-11-12 | 4,110 | 4,165 | 4,050 | 4,070 | 39,200 | 4,070 |
| 2021-11-11 | 3,900 | 4,115 | 3,900 | 4,110 | 86,100 | 4,110 |
| 2021-11-10 | 3,890 | 3,935 | 3,830 | 3,915 | 19,400 | 3,915 |
| 2021-11-09 | 3,920 | 3,935 | 3,830 | 3,845 | 16,200 | 3,845 |
| 2021-11-08 | 3,880 | 3,905 | 3,865 | 3,900 | 9,100 | 3,900 |
| 2021-11-05 | 3,835 | 3,875 | 3,835 | 3,870 | 14,200 | 3,870 |
| 2021-11-04 | 3,865 | 3,910 | 3,830 | 3,830 | 32,300 | 3,830 |
| 2021-11-02 | 3,885 | 3,895 | 3,855 | 3,865 | 11,000 | 3,865 |
| 2021-11-01 | 3,920 | 3,920 | 3,790 | 3,895 | 23,900 | 3,895 |
| 2021-10-29 | 3,835 | 3,850 | 3,795 | 3,840 | 11,400 | 3,840 |
| 2021-10-28 | 3,820 | 3,835 | 3,785 | 3,825 | 16,500 | 3,825 |
| 2021-10-27 | 3,895 | 3,895 | 3,795 | 3,825 | 27,200 | 3,825 |
| 2021-10-26 | 3,820 | 3,885 | 3,820 | 3,855 | 30,900 | 3,855 |
| 2021-10-25 | 3,760 | 3,820 | 3,750 | 3,790 | 21,000 | 3,790 |
| 2021-10-22 | 3,750 | 3,800 | 3,730 | 3,790 | 22,600 | 3,790 |
| 2021-10-21 | 3,800 | 3,805 | 3,750 | 3,750 | 20,900 | 3,750 |
| 2021-10-20 | 3,815 | 3,845 | 3,795 | 3,820 | 25,700 | 3,820 |
| 2021-10-19 | 3,800 | 3,820 | 3,770 | 3,810 | 22,500 | 3,810 |
| 2021-10-18 | 3,760 | 3,830 | 3,710 | 3,800 | 30,100 | 3,800 |
| 2021-10-15 | 3,630 | 3,745 | 3,630 | 3,730 | 28,900 | 3,730 |
| 2021-10-14 | 3,570 | 3,600 | 3,565 | 3,585 | 10,100 | 3,585 |
| 2021-10-13 | 3,595 | 3,615 | 3,550 | 3,555 | 25,100 | 3,555 |
| 2021-10-12 | 3,620 | 3,640 | 3,590 | 3,595 | 20,300 | 3,595 |
| 2021-10-11 | 3,625 | 3,670 | 3,590 | 3,670 | 20,800 | 3,670 |
| 2021-10-08 | 3,600 | 3,670 | 3,600 | 3,650 | 26,100 | 3,650 |
| 2021-10-07 | 3,615 | 3,660 | 3,605 | 3,610 | 25,500 | 3,610 |
| 2021-10-06 | 3,720 | 3,755 | 3,640 | 3,640 | 26,600 | 3,640 |
| 2021-10-05 | 3,670 | 3,700 | 3,630 | 3,690 | 31,800 | 3,690 |
| 2021-10-04 | 3,850 | 3,850 | 3,715 | 3,715 | 24,000 | 3,715 |
| 2021-10-01 | 3,875 | 3,875 | 3,800 | 3,805 | 36,100 | 3,805 |
| 2021-09-30 | 3,945 | 3,995 | 3,905 | 3,945 | 28,400 | 3,945 |
| 2021-09-29 | 3,900 | 3,960 | 3,845 | 3,940 | 49,100 | 3,940 |
| 2021-09-28 | 3,935 | 3,950 | 3,875 | 3,940 | 23,300 | 3,940 |
| 2021-09-27 | 4,025 | 4,025 | 3,930 | 3,935 | 18,900 | 3,935 |
| 2021-09-24 | 3,980 | 4,015 | 3,960 | 4,005 | 25,900 | 4,005 |
| 2021-09-22 | 4,000 | 4,000 | 3,895 | 3,910 | 26,700 | 3,910 |
| 2021-09-21 | 4,000 | 4,025 | 3,915 | 4,015 | 31,800 | 4,015 |
| 2021-09-17 | 4,050 | 4,100 | 4,050 | 4,100 | 22,100 | 4,100 |
| 2021-09-16 | 4,090 | 4,125 | 4,060 | 4,095 | 18,200 | 4,095 |
| 2021-09-15 | 4,150 | 4,155 | 4,090 | 4,110 | 19,600 | 4,110 |
| 2021-09-14 | 4,155 | 4,180 | 4,115 | 4,180 | 28,500 | 4,180 |
| 2021-09-13 | 4,095 | 4,180 | 4,095 | 4,180 | 26,800 | 4,180 |
| 2021-09-10 | 4,040 | 4,095 | 4,005 | 4,095 | 39,100 | 4,095 |
| 2021-09-09 | 4,095 | 4,105 | 4,075 | 4,095 | 39,100 | 4,095 |
| 2021-09-08 | 4,035 | 4,095 | 4,035 | 4,095 | 37,400 | 4,095 |
| 2021-09-07 | 4,050 | 4,080 | 4,010 | 4,040 | 36,900 | 4,040 |
| 2021-09-06 | 4,000 | 4,065 | 3,990 | 4,045 | 25,600 | 4,045 |
| 2021-09-03 | 3,915 | 3,985 | 3,915 | 3,965 | 22,800 | 3,965 |
| 2021-09-02 | 3,955 | 3,960 | 3,920 | 3,930 | 7,000 | 3,930 |
| 2021-09-01 | 3,975 | 3,995 | 3,940 | 3,955 | 12,500 | 3,955 |
| 2021-08-31 | 3,890 | 3,975 | 3,890 | 3,965 | 19,000 | 3,965 |
| 2021-08-30 | 3,890 | 3,915 | 3,890 | 3,905 | 10,200 | 3,905 |
| 2021-08-27 | 3,850 | 3,875 | 3,845 | 3,865 | 6,500 | 3,865 |
| 2021-08-26 | 3,870 | 3,875 | 3,795 | 3,875 | 19,000 | 3,875 |
| 2021-08-25 | 3,865 | 3,905 | 3,815 | 3,830 | 11,000 | 3,830 |
| 2021-08-24 | 3,860 | 3,895 | 3,845 | 3,860 | 15,100 | 3,860 |
| 2021-08-23 | 3,760 | 3,835 | 3,760 | 3,835 | 16,200 | 3,835 |
| 2021-08-20 | 3,800 | 3,805 | 3,710 | 3,720 | 18,600 | 3,720 |
| 2021-08-19 | 3,900 | 3,905 | 3,810 | 3,810 | 18,100 | 3,810 |
| 2021-08-18 | 3,980 | 3,995 | 3,910 | 3,925 | 18,600 | 3,925 |
| 2021-08-17 | 4,000 | 4,035 | 3,925 | 3,980 | 25,700 | 3,980 |
| 2021-08-16 | 4,040 | 4,040 | 3,940 | 3,955 | 23,900 | 3,955 |
| 2021-08-13 | 4,100 | 4,110 | 4,025 | 4,055 | 22,600 | 4,055 |
| 2021-08-12 | 4,140 | 4,195 | 4,130 | 4,160 | 14,500 | 4,160 |
| 2021-08-11 | 4,185 | 4,240 | 4,145 | 4,165 | 40,200 | 4,165 |
| 2021-08-10 | 4,125 | 4,190 | 4,100 | 4,150 | 26,000 | 4,150 |
| 2021-08-06 | 4,055 | 4,135 | 4,030 | 4,125 | 26,600 | 4,125 |
| 2021-08-05 | 4,025 | 4,085 | 4,025 | 4,055 | 10,600 | 4,055 |
| 2021-08-04 | 4,065 | 4,095 | 4,015 | 4,090 | 19,800 | 4,090 |
| 2021-08-03 | 4,075 | 4,125 | 4,020 | 4,105 | 17,600 | 4,105 |
| 2021-08-02 | 4,035 | 4,085 | 3,995 | 4,085 | 13,500 | 4,085 |
| 2021-07-30 | 4,025 | 4,090 | 3,995 | 4,035 | 32,300 | 4,035 |
| 2021-07-29 | 3,975 | 4,035 | 3,960 | 4,035 | 13,900 | 4,035 |
| 2021-07-28 | 4,010 | 4,020 | 3,965 | 3,990 | 19,500 | 3,990 |
| 2021-07-27 | 4,095 | 4,095 | 4,010 | 4,025 | 18,500 | 4,025 |
| 2021-07-26 | 4,060 | 4,110 | 4,050 | 4,095 | 17,700 | 4,095 |
| 2021-07-21 | 4,040 | 4,050 | 3,975 | 4,015 | 21,500 | 4,015 |
| 2021-07-20 | 4,025 | 4,040 | 3,980 | 4,000 | 28,800 | 4,000 |
| 2021-07-19 | 4,165 | 4,170 | 4,075 | 4,075 | 19,900 | 4,075 |
| 2021-07-16 | 4,155 | 4,190 | 4,135 | 4,170 | 14,300 | 4,170 |
| 2021-07-15 | 4,220 | 4,220 | 4,110 | 4,110 | 16,100 | 4,110 |
| 2021-07-14 | 4,195 | 4,235 | 4,165 | 4,200 | 24,200 | 4,200 |
| 2021-07-13 | 4,120 | 4,200 | 4,100 | 4,195 | 27,000 | 4,195 |
| 2021-07-12 | 4,100 | 4,110 | 4,055 | 4,080 | 28,700 | 4,080 |
| 2021-07-09 | 3,980 | 4,030 | 3,905 | 4,015 | 47,800 | 4,015 |
| 2021-07-08 | 4,100 | 4,100 | 4,020 | 4,020 | 36,600 | 4,020 |
| 2021-07-07 | 4,190 | 4,190 | 4,090 | 4,100 | 42,000 | 4,100 |
| 2021-07-06 | 4,140 | 4,235 | 4,110 | 4,230 | 43,200 | 4,230 |
| 2021-07-05 | 4,130 | 4,190 | 4,085 | 4,100 | 45,200 | 4,100 |
| 2021-07-02 | 4,050 | 4,125 | 4,005 | 4,110 | 38,900 | 4,110 |
| 2021-07-01 | 4,050 | 4,085 | 3,990 | 4,010 | 37,300 | 4,010 |
| 2021-06-30 | 4,070 | 4,070 | 3,965 | 3,985 | 33,000 | 3,985 |
| 2021-06-29 | 4,015 | 4,085 | 3,985 | 4,005 | 56,100 | 4,005 |
| 2021-06-28 | 4,040 | 4,095 | 3,970 | 4,055 | 90,500 | 4,055 |
| 2021-06-25 | 4,055 | 4,080 | 3,950 | 4,030 | 68,800 | 4,030 |
| 2021-06-24 | 3,915 | 4,025 | 3,880 | 4,010 | 29,300 | 4,010 |
| 2021-06-23 | 3,930 | 3,950 | 3,885 | 3,885 | 16,100 | 3,885 |
| 2021-06-22 | 3,885 | 3,955 | 3,870 | 3,910 | 26,500 | 3,910 |
| 2021-06-21 | 3,830 | 3,830 | 3,750 | 3,795 | 34,700 | 3,795 |
| 2021-06-18 | 3,930 | 3,930 | 3,880 | 3,890 | 25,000 | 3,890 |
| 2021-06-17 | 3,995 | 3,995 | 3,935 | 3,965 | 10,900 | 3,965 |
| 2021-06-16 | 3,980 | 4,010 | 3,965 | 3,975 | 11,300 | 3,975 |
| 2021-06-15 | 4,005 | 4,005 | 3,935 | 3,980 | 15,200 | 3,980 |
| 2021-06-14 | 4,120 | 4,135 | 4,000 | 4,020 | 21,700 | 4,020 |
| 2021-06-11 | 4,025 | 4,110 | 3,955 | 4,075 | 47,700 | 4,075 |
| 2021-06-10 | 3,920 | 4,055 | 3,870 | 4,025 | 58,100 | 4,025 |
| 2021-06-09 | 3,905 | 3,905 | 3,810 | 3,815 | 41,600 | 3,815 |
| 2021-06-08 | 3,970 | 3,995 | 3,920 | 3,930 | 25,000 | 3,930 |
| 2021-06-07 | 3,980 | 4,060 | 3,960 | 3,990 | 42,100 | 3,990 |
| 2021-06-04 | 3,875 | 3,945 | 3,835 | 3,915 | 44,500 | 3,915 |
| 2021-06-03 | 3,880 | 3,885 | 3,810 | 3,825 | 23,800 | 3,825 |
| 2021-06-02 | 3,740 | 3,900 | 3,720 | 3,880 | 50,800 | 3,880 |
| 2021-06-01 | 3,730 | 3,760 | 3,705 | 3,750 | 13,700 | 3,750 |
| 2021-05-31 | 3,650 | 3,740 | 3,635 | 3,725 | 28,700 | 3,725 |
| 2021-05-28 | 3,585 | 3,645 | 3,585 | 3,640 | 14,300 | 3,640 |
| 2021-05-27 | 3,585 | 3,620 | 3,565 | 3,565 | 19,000 | 3,565 |
| 2021-05-26 | 3,565 | 3,625 | 3,550 | 3,605 | 18,300 | 3,605 |
| 2021-05-25 | 3,660 | 3,670 | 3,570 | 3,575 | 19,900 | 3,575 |
| 2021-05-24 | 3,660 | 3,695 | 3,645 | 3,650 | 10,000 | 3,650 |
| 2021-05-21 | 3,660 | 3,680 | 3,635 | 3,655 | 18,100 | 3,655 |
| 2021-05-20 | 3,630 | 3,700 | 3,630 | 3,660 | 13,700 | 3,660 |
| 2021-05-19 | 3,650 | 3,680 | 3,615 | 3,620 | 18,200 | 3,620 |
| 2021-05-18 | 3,645 | 3,710 | 3,595 | 3,710 | 21,800 | 3,710 |
| 2021-05-17 | 3,680 | 3,700 | 3,585 | 3,585 | 22,900 | 3,585 |
| 2021-05-14 | 3,665 | 3,685 | 3,625 | 3,650 | 19,100 | 3,650 |
| 2021-05-13 | 3,515 | 3,640 | 3,515 | 3,540 | 27,400 | 3,540 |
| 2021-05-12 | 3,625 | 3,720 | 3,575 | 3,575 | 61,300 | 3,575 |
| 2021-05-11 | 3,550 | 3,550 | 3,490 | 3,515 | 20,300 | 3,515 |
| 2021-05-10 | 3,515 | 3,545 | 3,500 | 3,545 | 9,900 | 3,545 |
| 2021-05-07 | 3,510 | 3,525 | 3,485 | 3,485 | 9,100 | 3,485 |
| 2021-05-06 | 3,460 | 3,520 | 3,460 | 3,480 | 12,800 | 3,480 |
| 2021-04-30 | 3,530 | 3,535 | 3,455 | 3,460 | 15,900 | 3,460 |
| 2021-04-28 | 3,555 | 3,555 | 3,490 | 3,520 | 14,300 | 3,520 |
| 2021-04-27 | 3,585 | 3,585 | 3,515 | 3,515 | 17,100 | 3,515 |
| 2021-04-26 | 3,570 | 3,605 | 3,555 | 3,555 | 16,600 | 3,555 |
| 2021-04-23 | 3,625 | 3,625 | 3,570 | 3,585 | 9,700 | 3,585 |
| 2021-04-22 | 3,615 | 3,650 | 3,585 | 3,630 | 13,100 | 3,630 |
| 2021-04-21 | 3,590 | 3,600 | 3,545 | 3,570 | 19,200 | 3,570 |
| 2021-04-20 | 3,660 | 3,685 | 3,620 | 3,620 | 18,200 | 3,620 |
| 2021-04-19 | 3,680 | 3,740 | 3,670 | 3,710 | 12,400 | 3,710 |
| 2021-04-16 | 3,705 | 3,705 | 3,655 | 3,690 | 11,400 | 3,690 |
| 2021-04-15 | 3,690 | 3,720 | 3,665 | 3,705 | 15,000 | 3,705 |
| 2021-04-14 | 3,715 | 3,725 | 3,680 | 3,690 | 13,500 | 3,690 |
| 2021-04-13 | 3,705 | 3,735 | 3,700 | 3,700 | 12,800 | 3,700 |
| 2021-04-12 | 3,730 | 3,740 | 3,680 | 3,705 | 16,100 | 3,705 |
| 2021-04-09 | 3,750 | 3,770 | 3,675 | 3,710 | 18,600 | 3,710 |
| 2021-04-08 | 3,780 | 3,780 | 3,670 | 3,705 | 42,600 | 3,705 |
| 2021-04-07 | 3,750 | 3,825 | 3,750 | 3,805 | 37,600 | 3,805 |
| 2021-04-06 | 3,695 | 3,820 | 3,660 | 3,720 | 81,100 | 3,720 |
| 2021-04-05 | 3,590 | 3,680 | 3,575 | 3,680 | 44,300 | 3,680 |
| 2021-04-02 | 3,585 | 3,585 | 3,525 | 3,565 | 14,900 | 3,565 |
| 2021-04-01 | 3,550 | 3,560 | 3,510 | 3,535 | 13,200 | 3,535 |
| 2021-03-31 | 3,575 | 3,575 | 3,520 | 3,520 | 28,000 | 3,520 |
| 2021-03-30 | 3,590 | 3,630 | 3,535 | 3,610 | 28,900 | 3,610 |
| 2021-03-29 | 3,575 | 3,625 | 3,525 | 3,595 | 42,100 | 3,595 |
| 2021-03-26 | 3,575 | 3,620 | 3,550 | 3,565 | 16,500 | 3,565 |
| 2021-03-25 | 3,520 | 3,580 | 3,520 | 3,565 | 16,100 | 3,565 |
| 2021-03-24 | 3,580 | 3,580 | 3,500 | 3,525 | 22,700 | 3,525 |
| 2021-03-23 | 3,645 | 3,710 | 3,580 | 3,580 | 51,700 | 3,580 |
| 2021-03-22 | 3,635 | 3,635 | 3,530 | 3,590 | 41,900 | 3,590 |
| 2021-03-19 | 3,595 | 3,655 | 3,575 | 3,645 | 40,900 | 3,645 |
| 2021-03-18 | 3,630 | 3,650 | 3,575 | 3,630 | 32,300 | 3,630 |
| 2021-03-17 | 3,555 | 3,625 | 3,545 | 3,610 | 48,500 | 3,610 |
| 2021-03-16 | 3,510 | 3,520 | 3,480 | 3,515 | 14,500 | 3,515 |
| 2021-03-15 | 3,460 | 3,520 | 3,450 | 3,485 | 30,400 | 3,485 |
| 2021-03-12 | 3,450 | 3,475 | 3,425 | 3,460 | 25,700 | 3,460 |
| 2021-03-11 | 3,395 | 3,430 | 3,365 | 3,430 | 20,000 | 3,430 |
| 2021-03-10 | 3,370 | 3,430 | 3,345 | 3,405 | 19,900 | 3,405 |
| 2021-03-09 | 3,440 | 3,440 | 3,310 | 3,360 | 20,100 | 3,360 |
| 2021-03-08 | 3,415 | 3,435 | 3,390 | 3,410 | 17,000 | 3,410 |
| 2021-03-05 | 3,405 | 3,410 | 3,295 | 3,395 | 36,300 | 3,395 |
| 2021-03-04 | 3,430 | 3,450 | 3,360 | 3,450 | 16,600 | 3,450 |
| 2021-03-03 | 3,430 | 3,455 | 3,395 | 3,455 | 14,400 | 3,455 |
| 2021-03-02 | 3,480 | 3,480 | 3,435 | 3,460 | 21,400 | 3,460 |
| 2021-03-01 | 3,415 | 3,495 | 3,385 | 3,480 | 26,400 | 3,480 |
| 2021-02-26 | 3,490 | 3,490 | 3,370 | 3,370 | 31,400 | 3,370 |
| 2021-02-25 | 3,475 | 3,480 | 3,430 | 3,455 | 28,100 | 3,455 |
| 2021-02-24 | 3,450 | 3,475 | 3,425 | 3,460 | 27,000 | 3,460 |
| 2021-02-22 | 3,530 | 3,550 | 3,470 | 3,480 | 27,700 | 3,480 |
| 2021-02-19 | 3,380 | 3,505 | 3,370 | 3,505 | 43,100 | 3,505 |
| 2021-02-18 | 3,525 | 3,525 | 3,360 | 3,405 | 33,200 | 3,405 |
| 2021-02-17 | 3,395 | 3,510 | 3,390 | 3,505 | 50,400 | 3,505 |
| 2021-02-16 | 3,465 | 3,465 | 3,375 | 3,395 | 48,200 | 3,395 |
| 2021-02-15 | 3,570 | 3,570 | 3,410 | 3,435 | 55,900 | 3,435 |
| 2021-02-12 | 3,455 | 3,560 | 3,440 | 3,545 | 32,400 | 3,545 |
| 2021-02-10 | 3,475 | 3,475 | 3,415 | 3,450 | 11,800 | 3,450 |
| 2021-02-09 | 3,420 | 3,465 | 3,390 | 3,455 | 27,800 | 3,455 |
| 2021-02-08 | 3,465 | 3,490 | 3,410 | 3,450 | 29,700 | 3,450 |
| 2021-02-05 | 3,505 | 3,540 | 3,420 | 3,455 | 24,700 | 3,455 |
| 2021-02-04 | 3,475 | 3,520 | 3,465 | 3,505 | 15,000 | 3,505 |
| 2021-02-03 | 3,545 | 3,545 | 3,480 | 3,495 | 20,600 | 3,495 |
| 2021-02-02 | 3,500 | 3,540 | 3,455 | 3,520 | 32,200 | 3,520 |
| 2021-02-01 | 3,585 | 3,625 | 3,505 | 3,505 | 53,100 | 3,505 |
| 2021-01-29 | 3,525 | 3,540 | 3,415 | 3,415 | 29,700 | 3,415 |
| 2021-01-28 | 3,430 | 3,550 | 3,410 | 3,525 | 51,700 | 3,525 |
| 2021-01-27 | 3,640 | 3,650 | 3,535 | 3,550 | 59,600 | 3,550 |
| 2021-01-26 | 3,610 | 3,645 | 3,575 | 3,615 | 105,400 | 3,615 |
| 2021-01-25 | 3,555 | 3,770 | 3,480 | 3,575 | 235,500 | 3,575 |
| 2021-01-22 | 3,245 | 3,245 | 3,125 | 3,135 | 19,600 | 3,135 |
| 2021-01-21 | 3,250 | 3,275 | 3,180 | 3,200 | 19,500 | 3,200 |
| 2021-01-20 | 3,100 | 3,230 | 3,095 | 3,230 | 16,200 | 3,230 |
| 2021-01-19 | 3,210 | 3,210 | 3,100 | 3,100 | 13,000 | 3,100 |
| 2021-01-18 | 3,195 | 3,200 | 3,155 | 3,170 | 9,900 | 3,170 |
| 2021-01-15 | 3,275 | 3,275 | 3,160 | 3,160 | 23,400 | 3,160 |
| 2021-01-14 | 3,155 | 3,270 | 3,155 | 3,240 | 22,700 | 3,240 |
| 2021-01-13 | 3,115 | 3,215 | 3,105 | 3,185 | 26,600 | 3,185 |
| 2021-01-12 | 3,120 | 3,120 | 3,075 | 3,115 | 11,900 | 3,115 |
| 2021-01-08 | 3,075 | 3,120 | 3,060 | 3,115 | 13,500 | 3,115 |
| 2021-01-07 | 3,080 | 3,120 | 3,070 | 3,090 | 9,900 | 3,090 |
| 2021-01-06 | 3,060 | 3,080 | 3,035 | 3,080 | 7,500 | 3,080 |
| 2021-01-05 | 3,040 | 3,070 | 3,020 | 3,025 | 9,500 | 3,025 |
| 2021-01-04 | 3,085 | 3,085 | 3,010 | 3,030 | 15,600 | 3,030 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
