6284 日精エー・エス・ビー機械(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 | 3,110 | 3,190 | 3,110 | 3,170 | 21,300 | 3,170 |
| 2021-12-29 | 3,085 | 3,170 | 3,080 | 3,160 | 63,000 | 3,160 |
| 2021-12-28 | 3,025 | 3,085 | 2,998 | 3,085 | 51,300 | 3,085 |
| 2021-12-27 | 3,045 | 3,050 | 2,965 | 2,991 | 38,900 | 2,991 |
| 2021-12-24 | 3,040 | 3,060 | 3,035 | 3,050 | 19,800 | 3,050 |
| 2021-12-23 | 2,997 | 3,030 | 2,975 | 3,030 | 31,400 | 3,030 |
| 2021-12-22 | 2,992 | 3,000 | 2,969 | 2,982 | 25,600 | 2,982 |
| 2021-12-21 | 2,995 | 3,030 | 2,966 | 2,992 | 39,300 | 2,992 |
| 2021-12-20 | 3,060 | 3,060 | 2,934 | 2,949 | 53,800 | 2,949 |
| 2021-12-17 | 3,110 | 3,120 | 3,045 | 3,070 | 27,100 | 3,070 |
| 2021-12-16 | 3,140 | 3,150 | 3,085 | 3,115 | 32,500 | 3,115 |
| 2021-12-15 | 3,150 | 3,175 | 3,120 | 3,140 | 25,000 | 3,140 |
| 2021-12-14 | 3,170 | 3,180 | 3,110 | 3,125 | 36,000 | 3,125 |
| 2021-12-13 | 3,175 | 3,200 | 3,125 | 3,145 | 41,500 | 3,145 |
| 2021-12-10 | 3,160 | 3,205 | 3,070 | 3,085 | 60,400 | 3,085 |
| 2021-12-09 | 3,005 | 3,185 | 3,005 | 3,135 | 87,700 | 3,135 |
| 2021-12-08 | 3,045 | 3,080 | 3,015 | 3,040 | 28,000 | 3,040 |
| 2021-12-07 | 2,876 | 3,045 | 2,876 | 3,045 | 74,300 | 3,045 |
| 2021-12-06 | 2,900 | 2,926 | 2,857 | 2,869 | 47,300 | 2,869 |
| 2021-12-03 | 2,888 | 2,921 | 2,835 | 2,912 | 53,800 | 2,912 |
| 2021-12-02 | 2,861 | 2,937 | 2,859 | 2,866 | 58,300 | 2,866 |
| 2021-12-01 | 2,878 | 2,930 | 2,837 | 2,901 | 73,100 | 2,901 |
| 2021-11-30 | 2,933 | 2,964 | 2,844 | 2,844 | 50,800 | 2,844 |
| 2021-11-29 | 2,924 | 2,993 | 2,868 | 2,883 | 76,800 | 2,883 |
| 2021-11-26 | 3,050 | 3,060 | 2,929 | 2,967 | 87,500 | 2,967 |
| 2021-11-25 | 3,135 | 3,135 | 3,050 | 3,050 | 32,000 | 3,050 |
| 2021-11-24 | 3,140 | 3,175 | 3,100 | 3,120 | 41,800 | 3,120 |
| 2021-11-22 | 3,170 | 3,185 | 3,090 | 3,115 | 42,900 | 3,115 |
| 2021-11-19 | 3,220 | 3,240 | 3,140 | 3,170 | 42,200 | 3,170 |
| 2021-11-18 | 3,195 | 3,240 | 3,150 | 3,190 | 44,700 | 3,190 |
| 2021-11-17 | 3,200 | 3,210 | 3,150 | 3,180 | 52,700 | 3,180 |
| 2021-11-16 | 3,135 | 3,235 | 3,105 | 3,135 | 58,900 | 3,135 |
| 2021-11-15 | 3,030 | 3,140 | 3,025 | 3,095 | 110,600 | 3,095 |
| 2021-11-12 | 3,100 | 3,320 | 3,100 | 3,295 | 177,300 | 3,295 |
| 2021-11-11 | 3,140 | 3,140 | 3,140 | 3,140 | 37,400 | 3,140 |
| 2021-11-10 | 3,820 | 3,840 | 3,805 | 3,840 | 39,000 | 3,840 |
| 2021-11-09 | 3,845 | 3,880 | 3,820 | 3,820 | 43,500 | 3,820 |
| 2021-11-08 | 3,845 | 3,870 | 3,805 | 3,820 | 35,200 | 3,820 |
| 2021-11-05 | 3,855 | 3,875 | 3,790 | 3,810 | 41,800 | 3,810 |
| 2021-11-04 | 3,815 | 3,835 | 3,770 | 3,835 | 42,300 | 3,835 |
| 2021-11-02 | 3,860 | 3,865 | 3,750 | 3,750 | 17,900 | 3,750 |
| 2021-11-01 | 3,795 | 3,830 | 3,750 | 3,830 | 23,500 | 3,830 |
| 2021-10-29 | 3,790 | 3,790 | 3,695 | 3,705 | 20,800 | 3,705 |
| 2021-10-28 | 3,745 | 3,800 | 3,705 | 3,790 | 37,600 | 3,790 |
| 2021-10-27 | 3,775 | 3,775 | 3,715 | 3,735 | 21,300 | 3,735 |
| 2021-10-26 | 3,760 | 3,830 | 3,755 | 3,790 | 13,600 | 3,790 |
| 2021-10-25 | 3,755 | 3,815 | 3,735 | 3,760 | 13,100 | 3,760 |
| 2021-10-22 | 3,800 | 3,825 | 3,755 | 3,790 | 23,400 | 3,790 |
| 2021-10-21 | 3,895 | 3,895 | 3,815 | 3,815 | 17,100 | 3,815 |
| 2021-10-20 | 3,900 | 3,925 | 3,850 | 3,860 | 16,000 | 3,860 |
| 2021-10-19 | 3,900 | 3,925 | 3,835 | 3,895 | 35,800 | 3,895 |
| 2021-10-18 | 3,910 | 3,925 | 3,840 | 3,855 | 26,800 | 3,855 |
| 2021-10-15 | 3,830 | 3,895 | 3,795 | 3,895 | 30,100 | 3,895 |
| 2021-10-14 | 3,735 | 3,780 | 3,715 | 3,780 | 20,000 | 3,780 |
| 2021-10-13 | 3,740 | 3,790 | 3,680 | 3,725 | 61,000 | 3,725 |
| 2021-10-12 | 3,780 | 3,785 | 3,740 | 3,775 | 32,800 | 3,775 |
| 2021-10-11 | 3,770 | 3,820 | 3,765 | 3,800 | 33,500 | 3,800 |
| 2021-10-08 | 3,690 | 3,790 | 3,690 | 3,735 | 37,100 | 3,735 |
| 2021-10-07 | 3,690 | 3,750 | 3,660 | 3,685 | 40,300 | 3,685 |
| 2021-10-06 | 3,730 | 3,785 | 3,650 | 3,685 | 58,500 | 3,685 |
| 2021-10-05 | 3,700 | 3,715 | 3,625 | 3,660 | 53,200 | 3,660 |
| 2021-10-04 | 3,790 | 3,825 | 3,730 | 3,745 | 85,600 | 3,745 |
| 2021-10-01 | 3,780 | 3,845 | 3,740 | 3,750 | 85,500 | 3,750 |
| 2021-09-30 | 3,905 | 3,935 | 3,835 | 3,850 | 123,800 | 3,850 |
| 2021-09-29 | 3,950 | 3,955 | 3,860 | 3,945 | 141,500 | 3,945 |
| 2021-09-28 | 4,170 | 4,170 | 4,080 | 4,115 | 128,500 | 4,115 |
| 2021-09-27 | 4,195 | 4,195 | 4,110 | 4,120 | 57,000 | 4,120 |
| 2021-09-24 | 4,195 | 4,210 | 4,120 | 4,160 | 63,700 | 4,160 |
| 2021-09-22 | 4,080 | 4,105 | 4,030 | 4,055 | 79,100 | 4,055 |
| 2021-09-21 | 4,100 | 4,155 | 4,085 | 4,150 | 74,800 | 4,150 |
| 2021-09-17 | 4,320 | 4,335 | 4,280 | 4,280 | 38,500 | 4,280 |
| 2021-09-16 | 4,415 | 4,415 | 4,265 | 4,320 | 47,400 | 4,320 |
| 2021-09-15 | 4,455 | 4,485 | 4,360 | 4,395 | 53,100 | 4,395 |
| 2021-09-14 | 4,440 | 4,515 | 4,405 | 4,455 | 87,400 | 4,455 |
| 2021-09-13 | 4,270 | 4,405 | 4,270 | 4,395 | 32,300 | 4,395 |
| 2021-09-10 | 4,260 | 4,320 | 4,255 | 4,310 | 47,900 | 4,310 |
| 2021-09-09 | 4,375 | 4,375 | 4,280 | 4,300 | 53,200 | 4,300 |
| 2021-09-08 | 4,395 | 4,410 | 4,330 | 4,375 | 51,700 | 4,375 |
| 2021-09-07 | 4,490 | 4,505 | 4,400 | 4,410 | 72,200 | 4,410 |
| 2021-09-06 | 4,380 | 4,490 | 4,380 | 4,445 | 58,000 | 4,445 |
| 2021-09-03 | 4,285 | 4,350 | 4,285 | 4,340 | 29,600 | 4,340 |
| 2021-09-02 | 4,275 | 4,360 | 4,230 | 4,285 | 49,300 | 4,285 |
| 2021-09-01 | 4,225 | 4,280 | 4,225 | 4,265 | 29,200 | 4,265 |
| 2021-08-31 | 4,220 | 4,245 | 4,195 | 4,240 | 42,300 | 4,240 |
| 2021-08-30 | 4,150 | 4,190 | 4,130 | 4,190 | 34,600 | 4,190 |
| 2021-08-27 | 4,080 | 4,125 | 4,075 | 4,095 | 31,900 | 4,095 |
| 2021-08-26 | 4,090 | 4,135 | 4,080 | 4,110 | 37,700 | 4,110 |
| 2021-08-25 | 4,090 | 4,150 | 4,055 | 4,075 | 47,900 | 4,075 |
| 2021-08-24 | 4,090 | 4,140 | 4,045 | 4,100 | 47,500 | 4,100 |
| 2021-08-23 | 4,000 | 4,060 | 3,975 | 4,030 | 66,200 | 4,030 |
| 2021-08-20 | 4,105 | 4,105 | 3,940 | 3,950 | 110,000 | 3,950 |
| 2021-08-19 | 4,275 | 4,310 | 4,150 | 4,160 | 123,000 | 4,160 |
| 2021-08-18 | 4,430 | 4,440 | 4,370 | 4,375 | 29,400 | 4,375 |
| 2021-08-17 | 4,415 | 4,510 | 4,380 | 4,465 | 80,200 | 4,465 |
| 2021-08-16 | 4,320 | 4,390 | 4,310 | 4,370 | 62,000 | 4,370 |
| 2021-08-13 | 4,370 | 4,415 | 4,335 | 4,365 | 54,700 | 4,365 |
| 2021-08-12 | 4,400 | 4,480 | 4,345 | 4,400 | 86,900 | 4,400 |
| 2021-08-11 | 4,365 | 4,410 | 4,270 | 4,400 | 184,500 | 4,400 |
| 2021-08-10 | 4,640 | 4,640 | 4,340 | 4,360 | 301,900 | 4,360 |
| 2021-08-06 | 4,915 | 4,955 | 4,870 | 4,910 | 23,700 | 4,910 |
| 2021-08-05 | 4,880 | 4,910 | 4,845 | 4,870 | 18,000 | 4,870 |
| 2021-08-04 | 5,010 | 5,010 | 4,905 | 4,905 | 15,100 | 4,905 |
| 2021-08-03 | 5,020 | 5,070 | 4,980 | 4,980 | 20,400 | 4,980 |
| 2021-08-02 | 4,880 | 5,010 | 4,860 | 5,010 | 28,800 | 5,010 |
| 2021-07-30 | 4,920 | 4,920 | 4,800 | 4,825 | 18,600 | 4,825 |
| 2021-07-29 | 4,910 | 4,950 | 4,885 | 4,920 | 17,500 | 4,920 |
| 2021-07-28 | 4,835 | 4,915 | 4,835 | 4,885 | 25,100 | 4,885 |
| 2021-07-27 | 4,880 | 4,910 | 4,850 | 4,850 | 26,300 | 4,850 |
| 2021-07-26 | 4,865 | 4,890 | 4,775 | 4,820 | 56,400 | 4,820 |
| 2021-07-21 | 4,800 | 4,860 | 4,755 | 4,770 | 33,800 | 4,770 |
| 2021-07-20 | 4,735 | 4,840 | 4,730 | 4,785 | 39,300 | 4,785 |
| 2021-07-19 | 4,900 | 4,910 | 4,745 | 4,785 | 55,700 | 4,785 |
| 2021-07-16 | 4,855 | 4,945 | 4,785 | 4,940 | 60,100 | 4,940 |
| 2021-07-15 | 4,930 | 4,930 | 4,865 | 4,895 | 41,500 | 4,895 |
| 2021-07-14 | 4,905 | 4,930 | 4,865 | 4,865 | 14,700 | 4,865 |
| 2021-07-13 | 4,880 | 4,990 | 4,880 | 4,935 | 23,700 | 4,935 |
| 2021-07-12 | 4,790 | 4,850 | 4,780 | 4,830 | 55,000 | 4,830 |
| 2021-07-09 | 4,690 | 4,735 | 4,635 | 4,720 | 37,800 | 4,720 |
| 2021-07-08 | 4,845 | 4,885 | 4,750 | 4,765 | 56,700 | 4,765 |
| 2021-07-07 | 4,880 | 4,910 | 4,860 | 4,865 | 21,500 | 4,865 |
| 2021-07-06 | 4,885 | 4,945 | 4,870 | 4,940 | 16,200 | 4,940 |
| 2021-07-05 | 4,900 | 4,935 | 4,865 | 4,865 | 16,600 | 4,865 |
| 2021-07-02 | 4,935 | 4,965 | 4,900 | 4,900 | 10,800 | 4,900 |
| 2021-07-01 | 4,950 | 4,995 | 4,920 | 4,935 | 28,500 | 4,935 |
| 2021-06-30 | 4,905 | 4,955 | 4,905 | 4,935 | 17,000 | 4,935 |
| 2021-06-29 | 4,920 | 4,940 | 4,890 | 4,905 | 19,600 | 4,905 |
| 2021-06-28 | 4,950 | 5,010 | 4,950 | 4,955 | 17,200 | 4,955 |
| 2021-06-25 | 4,890 | 4,965 | 4,890 | 4,940 | 27,300 | 4,940 |
| 2021-06-24 | 4,990 | 4,990 | 4,880 | 4,880 | 59,200 | 4,880 |
| 2021-06-23 | 5,060 | 5,080 | 4,970 | 4,990 | 21,500 | 4,990 |
| 2021-06-22 | 5,000 | 5,090 | 4,970 | 5,000 | 46,500 | 5,000 |
| 2021-06-21 | 4,990 | 5,000 | 4,865 | 4,865 | 38,100 | 4,865 |
| 2021-06-18 | 5,070 | 5,120 | 4,965 | 5,090 | 79,200 | 5,090 |
| 2021-06-17 | 5,160 | 5,180 | 5,070 | 5,100 | 23,500 | 5,100 |
| 2021-06-16 | 5,250 | 5,250 | 5,160 | 5,180 | 28,600 | 5,180 |
| 2021-06-15 | 5,300 | 5,320 | 5,250 | 5,280 | 14,500 | 5,280 |
| 2021-06-14 | 5,240 | 5,320 | 5,170 | 5,300 | 22,000 | 5,300 |
| 2021-06-11 | 5,350 | 5,350 | 5,250 | 5,250 | 19,800 | 5,250 |
| 2021-06-10 | 5,240 | 5,370 | 5,210 | 5,300 | 19,200 | 5,300 |
| 2021-06-09 | 5,420 | 5,430 | 5,320 | 5,320 | 21,100 | 5,320 |
| 2021-06-08 | 5,450 | 5,500 | 5,410 | 5,410 | 21,100 | 5,410 |
| 2021-06-07 | 5,520 | 5,540 | 5,410 | 5,450 | 39,800 | 5,450 |
| 2021-06-04 | 5,500 | 5,510 | 5,410 | 5,420 | 39,600 | 5,420 |
| 2021-06-03 | 5,450 | 5,610 | 5,450 | 5,580 | 51,000 | 5,580 |
| 2021-06-02 | 5,420 | 5,510 | 5,370 | 5,390 | 73,800 | 5,390 |
| 2021-06-01 | 5,440 | 5,450 | 5,190 | 5,320 | 50,800 | 5,320 |
| 2021-05-31 | 5,330 | 5,380 | 5,260 | 5,290 | 22,300 | 5,290 |
| 2021-05-28 | 5,210 | 5,400 | 5,200 | 5,360 | 34,000 | 5,360 |
| 2021-05-27 | 5,350 | 5,370 | 5,150 | 5,150 | 32,000 | 5,150 |
| 2021-05-26 | 5,210 | 5,240 | 5,100 | 5,240 | 41,800 | 5,240 |
| 2021-05-25 | 5,330 | 5,400 | 5,290 | 5,290 | 32,900 | 5,290 |
| 2021-05-24 | 5,480 | 5,520 | 5,400 | 5,410 | 20,500 | 5,410 |
| 2021-05-21 | 5,500 | 5,500 | 5,390 | 5,440 | 31,000 | 5,440 |
| 2021-05-20 | 5,350 | 5,500 | 5,320 | 5,410 | 23,000 | 5,410 |
| 2021-05-19 | 5,310 | 5,440 | 5,310 | 5,380 | 34,800 | 5,380 |
| 2021-05-18 | 5,190 | 5,450 | 5,190 | 5,420 | 40,800 | 5,420 |
| 2021-05-17 | 5,390 | 5,390 | 4,905 | 5,160 | 128,400 | 5,160 |
| 2021-05-14 | 5,050 | 5,590 | 5,050 | 5,410 | 137,400 | 5,410 |
| 2021-05-13 | 5,000 | 5,130 | 4,560 | 4,990 | 117,500 | 4,990 |
| 2021-05-12 | 5,220 | 5,270 | 5,110 | 5,150 | 45,200 | 5,150 |
| 2021-05-11 | 5,220 | 5,300 | 5,090 | 5,120 | 27,200 | 5,120 |
| 2021-05-10 | 5,120 | 5,260 | 5,100 | 5,230 | 32,600 | 5,230 |
| 2021-05-07 | 5,040 | 5,200 | 5,040 | 5,120 | 45,200 | 5,120 |
| 2021-05-06 | 5,060 | 5,140 | 5,020 | 5,040 | 34,800 | 5,040 |
| 2021-04-30 | 5,230 | 5,260 | 5,010 | 5,040 | 55,100 | 5,040 |
| 2021-04-28 | 5,140 | 5,300 | 5,140 | 5,220 | 121,300 | 5,220 |
| 2021-04-27 | 5,100 | 5,190 | 5,040 | 5,120 | 37,700 | 5,120 |
| 2021-04-26 | 5,220 | 5,220 | 5,110 | 5,120 | 35,200 | 5,120 |
| 2021-04-23 | 5,320 | 5,420 | 5,230 | 5,260 | 27,300 | 5,260 |
| 2021-04-22 | 5,320 | 5,420 | 5,310 | 5,390 | 27,700 | 5,390 |
| 2021-04-21 | 5,280 | 5,310 | 5,150 | 5,170 | 37,900 | 5,170 |
| 2021-04-20 | 5,430 | 5,510 | 5,370 | 5,380 | 27,700 | 5,380 |
| 2021-04-19 | 5,440 | 5,570 | 5,420 | 5,490 | 24,700 | 5,490 |
| 2021-04-16 | 5,490 | 5,500 | 5,410 | 5,410 | 15,800 | 5,410 |
| 2021-04-15 | 5,430 | 5,490 | 5,370 | 5,460 | 18,500 | 5,460 |
| 2021-04-14 | 5,410 | 5,460 | 5,350 | 5,440 | 36,600 | 5,440 |
| 2021-04-13 | 5,500 | 5,590 | 5,480 | 5,490 | 39,400 | 5,490 |
| 2021-04-12 | 5,650 | 5,650 | 5,490 | 5,490 | 23,400 | 5,490 |
| 2021-04-09 | 5,560 | 5,630 | 5,520 | 5,600 | 29,300 | 5,600 |
| 2021-04-08 | 5,420 | 5,560 | 5,420 | 5,520 | 32,900 | 5,520 |
| 2021-04-07 | 5,400 | 5,500 | 5,400 | 5,480 | 18,600 | 5,480 |
| 2021-04-06 | 5,500 | 5,520 | 5,390 | 5,410 | 19,200 | 5,410 |
| 2021-04-05 | 5,470 | 5,540 | 5,450 | 5,500 | 21,100 | 5,500 |
| 2021-04-02 | 5,430 | 5,480 | 5,370 | 5,450 | 22,800 | 5,450 |
| 2021-04-01 | 5,330 | 5,420 | 5,210 | 5,380 | 34,200 | 5,380 |
| 2021-03-31 | 5,480 | 5,550 | 5,220 | 5,260 | 82,300 | 5,260 |
| 2021-03-30 | 5,400 | 5,550 | 5,390 | 5,480 | 40,200 | 5,480 |
| 2021-03-29 | 5,580 | 5,580 | 5,360 | 5,440 | 37,400 | 5,440 |
| 2021-03-26 | 5,470 | 5,570 | 5,400 | 5,480 | 56,600 | 5,480 |
| 2021-03-25 | 5,280 | 5,460 | 5,280 | 5,320 | 36,200 | 5,320 |
| 2021-03-24 | 5,250 | 5,260 | 5,110 | 5,180 | 33,600 | 5,180 |
| 2021-03-23 | 5,440 | 5,450 | 5,250 | 5,250 | 35,400 | 5,250 |
| 2021-03-22 | 5,420 | 5,430 | 5,280 | 5,390 | 32,800 | 5,390 |
| 2021-03-19 | 5,340 | 5,480 | 5,300 | 5,480 | 42,300 | 5,480 |
| 2021-03-18 | 5,460 | 5,460 | 5,380 | 5,440 | 28,200 | 5,440 |
| 2021-03-17 | 5,400 | 5,400 | 5,280 | 5,390 | 33,200 | 5,390 |
| 2021-03-16 | 5,410 | 5,440 | 5,330 | 5,400 | 26,200 | 5,400 |
| 2021-03-15 | 5,360 | 5,360 | 5,190 | 5,350 | 35,100 | 5,350 |
| 2021-03-12 | 5,210 | 5,310 | 5,110 | 5,270 | 35,600 | 5,270 |
| 2021-03-11 | 5,180 | 5,220 | 5,090 | 5,130 | 45,200 | 5,130 |
| 2021-03-10 | 5,210 | 5,250 | 5,130 | 5,180 | 39,200 | 5,180 |
| 2021-03-09 | 5,290 | 5,290 | 5,070 | 5,110 | 83,300 | 5,110 |
| 2021-03-08 | 5,390 | 5,390 | 5,180 | 5,240 | 27,800 | 5,240 |
| 2021-03-05 | 5,210 | 5,250 | 5,070 | 5,230 | 41,100 | 5,230 |
| 2021-03-04 | 5,400 | 5,400 | 5,230 | 5,280 | 54,800 | 5,280 |
| 2021-03-03 | 5,340 | 5,500 | 5,340 | 5,470 | 54,900 | 5,470 |
| 2021-03-02 | 5,570 | 5,570 | 5,310 | 5,390 | 52,600 | 5,390 |
| 2021-03-01 | 5,390 | 5,530 | 5,340 | 5,520 | 43,600 | 5,520 |
| 2021-02-26 | 5,330 | 5,440 | 5,270 | 5,370 | 79,400 | 5,370 |
| 2021-02-25 | 5,510 | 5,610 | 5,480 | 5,500 | 52,000 | 5,500 |
| 2021-02-24 | 5,600 | 5,620 | 5,370 | 5,440 | 85,400 | 5,440 |
| 2021-02-22 | 5,660 | 5,730 | 5,600 | 5,630 | 38,600 | 5,630 |
| 2021-02-19 | 5,730 | 5,740 | 5,500 | 5,520 | 67,200 | 5,520 |
| 2021-02-18 | 5,820 | 5,860 | 5,590 | 5,830 | 97,700 | 5,830 |
| 2021-02-17 | 5,880 | 6,010 | 5,810 | 5,860 | 52,900 | 5,860 |
| 2021-02-16 | 6,290 | 6,290 | 5,910 | 5,940 | 86,900 | 5,940 |
| 2021-02-15 | 6,130 | 6,290 | 6,100 | 6,200 | 48,700 | 6,200 |
| 2021-02-12 | 6,420 | 6,530 | 5,950 | 6,030 | 206,900 | 6,030 |
| 2021-02-10 | 5,910 | 5,960 | 5,850 | 5,920 | 37,200 | 5,920 |
| 2021-02-09 | 6,010 | 6,040 | 5,920 | 5,980 | 27,300 | 5,980 |
| 2021-02-08 | 5,950 | 6,090 | 5,920 | 6,060 | 32,200 | 6,060 |
| 2021-02-05 | 6,020 | 6,030 | 5,890 | 6,010 | 59,600 | 6,010 |
| 2021-02-04 | 6,120 | 6,120 | 5,930 | 6,030 | 40,900 | 6,030 |
| 2021-02-03 | 6,170 | 6,350 | 6,130 | 6,130 | 73,400 | 6,130 |
| 2021-02-02 | 6,010 | 6,220 | 6,010 | 6,120 | 64,400 | 6,120 |
| 2021-02-01 | 5,770 | 6,050 | 5,770 | 5,990 | 50,800 | 5,990 |
| 2021-01-29 | 5,910 | 5,940 | 5,710 | 5,740 | 60,800 | 5,740 |
| 2021-01-28 | 5,910 | 5,930 | 5,680 | 5,780 | 70,200 | 5,780 |
| 2021-01-27 | 5,880 | 6,000 | 5,830 | 5,970 | 32,700 | 5,970 |
| 2021-01-26 | 5,890 | 5,930 | 5,830 | 5,880 | 26,900 | 5,880 |
| 2021-01-25 | 6,050 | 6,050 | 5,910 | 5,930 | 34,100 | 5,930 |
| 2021-01-22 | 6,190 | 6,190 | 5,960 | 6,020 | 44,400 | 6,020 |
| 2021-01-21 | 6,370 | 6,370 | 6,200 | 6,200 | 30,900 | 6,200 |
| 2021-01-20 | 6,430 | 6,450 | 6,220 | 6,280 | 34,800 | 6,280 |
| 2021-01-19 | 6,280 | 6,620 | 6,270 | 6,450 | 77,700 | 6,450 |
| 2021-01-18 | 6,230 | 6,320 | 6,170 | 6,260 | 41,700 | 6,260 |
| 2021-01-15 | 6,480 | 6,570 | 6,400 | 6,420 | 67,800 | 6,420 |
| 2021-01-14 | 6,650 | 6,650 | 6,370 | 6,420 | 76,600 | 6,420 |
| 2021-01-13 | 6,600 | 6,790 | 6,450 | 6,750 | 78,600 | 6,750 |
| 2021-01-12 | 6,650 | 6,750 | 6,540 | 6,540 | 94,400 | 6,540 |
| 2021-01-08 | 6,550 | 6,840 | 6,540 | 6,790 | 117,300 | 6,790 |
| 2021-01-07 | 6,190 | 6,630 | 6,180 | 6,470 | 162,600 | 6,470 |
| 2021-01-06 | 6,180 | 6,220 | 5,970 | 6,010 | 38,400 | 6,010 |
| 2021-01-05 | 6,290 | 6,440 | 6,170 | 6,170 | 75,300 | 6,170 |
| 2021-01-04 | 5,990 | 6,430 | 5,890 | 6,350 | 151,000 | 6,350 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
