6383 (株)ダイフク 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 | 9,410 | 9,500 | 9,350 | 9,400 | 308,400 | 3,133.33 |
| 2021-12-29 | 9,590 | 9,620 | 9,420 | 9,490 | 269,600 | 3,163.33 |
| 2021-12-28 | 9,530 | 9,690 | 9,530 | 9,680 | 303,900 | 3,226.67 |
| 2021-12-27 | 9,510 | 9,550 | 9,460 | 9,520 | 183,900 | 3,173.33 |
| 2021-12-24 | 9,560 | 9,610 | 9,500 | 9,600 | 269,500 | 3,200 |
| 2021-12-23 | 9,400 | 9,470 | 9,350 | 9,470 | 211,400 | 3,156.67 |
| 2021-12-22 | 9,490 | 9,500 | 9,290 | 9,310 | 307,400 | 3,103.33 |
| 2021-12-21 | 9,710 | 9,710 | 9,440 | 9,490 | 389,400 | 3,163.33 |
| 2021-12-20 | 9,690 | 9,750 | 9,540 | 9,540 | 309,200 | 3,180 |
| 2021-12-17 | 9,820 | 9,900 | 9,720 | 9,840 | 581,000 | 3,280 |
| 2021-12-16 | 9,960 | 10,000 | 9,830 | 9,890 | 288,400 | 3,296.67 |
| 2021-12-15 | 9,620 | 9,790 | 9,600 | 9,740 | 298,600 | 3,246.67 |
| 2021-12-14 | 9,660 | 9,700 | 9,560 | 9,600 | 250,200 | 3,200 |
| 2021-12-13 | 9,650 | 9,790 | 9,650 | 9,710 | 267,300 | 3,236.67 |
| 2021-12-10 | 9,650 | 9,650 | 9,510 | 9,580 | 290,200 | 3,193.33 |
| 2021-12-09 | 9,810 | 9,870 | 9,680 | 9,690 | 218,500 | 3,230 |
| 2021-12-08 | 9,890 | 9,930 | 9,770 | 9,810 | 374,400 | 3,270 |
| 2021-12-07 | 9,690 | 9,830 | 9,540 | 9,830 | 435,000 | 3,276.67 |
| 2021-12-06 | 9,570 | 9,640 | 9,470 | 9,540 | 223,200 | 3,180 |
| 2021-12-03 | 9,490 | 9,600 | 9,400 | 9,560 | 283,800 | 3,186.67 |
| 2021-12-02 | 9,470 | 9,630 | 9,400 | 9,540 | 603,300 | 3,180 |
| 2021-12-01 | 9,180 | 9,520 | 9,100 | 9,390 | 823,600 | 3,130 |
| 2021-11-30 | 9,350 | 9,380 | 9,080 | 9,090 | 644,500 | 3,030 |
| 2021-11-29 | 9,120 | 9,340 | 9,120 | 9,200 | 496,400 | 3,066.67 |
| 2021-11-26 | 9,580 | 9,600 | 9,340 | 9,370 | 480,100 | 3,123.33 |
| 2021-11-25 | 9,750 | 9,770 | 9,650 | 9,660 | 290,600 | 3,220 |
| 2021-11-24 | 9,820 | 9,930 | 9,650 | 9,680 | 543,500 | 3,226.67 |
| 2021-11-22 | 10,240 | 10,260 | 9,990 | 10,050 | 290,100 | 3,350 |
| 2021-11-19 | 9,990 | 10,130 | 9,900 | 10,080 | 325,500 | 3,360 |
| 2021-11-18 | 10,120 | 10,200 | 10,010 | 10,070 | 303,200 | 3,356.67 |
| 2021-11-17 | 10,110 | 10,110 | 9,930 | 10,070 | 233,600 | 3,356.67 |
| 2021-11-16 | 10,190 | 10,210 | 10,100 | 10,110 | 308,600 | 3,370 |
| 2021-11-15 | 10,040 | 10,250 | 10,010 | 10,190 | 687,400 | 3,396.67 |
| 2021-11-12 | 9,600 | 9,850 | 9,580 | 9,850 | 506,300 | 3,283.33 |
| 2021-11-11 | 9,650 | 9,740 | 9,590 | 9,590 | 568,700 | 3,196.67 |
| 2021-11-10 | 9,760 | 9,990 | 9,750 | 9,820 | 361,000 | 3,273.33 |
| 2021-11-09 | 9,750 | 10,040 | 9,750 | 9,830 | 616,600 | 3,276.67 |
| 2021-11-08 | 10,300 | 10,330 | 9,900 | 10,050 | 1,126,000 | 3,350 |
| 2021-11-05 | 11,000 | 11,070 | 10,790 | 10,890 | 330,900 | 3,630 |
| 2021-11-04 | 10,690 | 10,860 | 10,610 | 10,790 | 377,000 | 3,596.67 |
| 2021-11-02 | 10,620 | 10,670 | 10,540 | 10,590 | 240,400 | 3,530 |
| 2021-11-01 | 10,750 | 10,770 | 10,620 | 10,660 | 367,100 | 3,553.33 |
| 2021-10-29 | 10,490 | 10,590 | 10,360 | 10,450 | 310,000 | 3,483.33 |
| 2021-10-28 | 10,540 | 10,600 | 10,450 | 10,540 | 318,300 | 3,513.33 |
| 2021-10-27 | 10,490 | 10,540 | 10,420 | 10,530 | 241,400 | 3,510 |
| 2021-10-26 | 10,460 | 10,520 | 10,400 | 10,490 | 276,700 | 3,496.67 |
| 2021-10-25 | 10,220 | 10,420 | 10,220 | 10,360 | 207,300 | 3,453.33 |
| 2021-10-22 | 10,260 | 10,420 | 10,250 | 10,320 | 230,700 | 3,440 |
| 2021-10-21 | 10,200 | 10,440 | 10,200 | 10,320 | 260,500 | 3,440 |
| 2021-10-20 | 10,420 | 10,500 | 10,250 | 10,300 | 342,800 | 3,433.33 |
| 2021-10-19 | 10,120 | 10,330 | 10,100 | 10,300 | 348,900 | 3,433.33 |
| 2021-10-18 | 10,140 | 10,170 | 10,020 | 10,070 | 247,500 | 3,356.67 |
| 2021-10-15 | 9,930 | 10,160 | 9,910 | 10,130 | 382,400 | 3,376.67 |
| 2021-10-14 | 9,810 | 9,910 | 9,690 | 9,780 | 251,100 | 3,260 |
| 2021-10-13 | 9,790 | 9,940 | 9,630 | 9,670 | 410,600 | 3,223.33 |
| 2021-10-12 | 9,950 | 10,020 | 9,750 | 9,820 | 286,300 | 3,273.33 |
| 2021-10-11 | 9,800 | 10,000 | 9,700 | 9,940 | 306,200 | 3,313.33 |
| 2021-10-08 | 9,920 | 10,040 | 9,910 | 9,930 | 387,000 | 3,310 |
| 2021-10-07 | 9,840 | 9,980 | 9,750 | 9,770 | 289,300 | 3,256.67 |
| 2021-10-06 | 10,020 | 10,140 | 9,710 | 9,760 | 658,100 | 3,253.33 |
| 2021-10-05 | 9,960 | 9,960 | 9,650 | 9,760 | 442,200 | 3,253.33 |
| 2021-10-04 | 10,400 | 10,400 | 10,050 | 10,120 | 338,600 | 3,373.33 |
| 2021-10-01 | 10,500 | 10,510 | 10,220 | 10,290 | 328,400 | 3,430 |
| 2021-09-30 | 10,610 | 10,620 | 10,410 | 10,520 | 425,200 | 3,506.67 |
| 2021-09-29 | 10,750 | 10,790 | 10,540 | 10,640 | 486,300 | 3,546.67 |
| 2021-09-28 | 11,070 | 11,150 | 10,950 | 11,080 | 397,000 | 3,693.33 |
| 2021-09-27 | 11,260 | 11,310 | 11,110 | 11,160 | 328,600 | 3,720 |
| 2021-09-24 | 11,230 | 11,290 | 11,120 | 11,240 | 339,500 | 3,746.67 |
| 2021-09-22 | 11,200 | 11,210 | 10,960 | 11,000 | 345,900 | 3,666.67 |
| 2021-09-21 | 11,090 | 11,250 | 11,070 | 11,140 | 413,400 | 3,713.33 |
| 2021-09-17 | 11,500 | 11,550 | 11,390 | 11,530 | 787,300 | 3,843.33 |
| 2021-09-16 | 11,360 | 11,440 | 11,310 | 11,340 | 396,200 | 3,780 |
| 2021-09-15 | 11,300 | 11,490 | 11,280 | 11,360 | 615,000 | 3,786.67 |
| 2021-09-14 | 11,250 | 11,250 | 11,100 | 11,250 | 325,500 | 3,750 |
| 2021-09-13 | 11,100 | 11,160 | 10,960 | 11,160 | 275,500 | 3,720 |
| 2021-09-10 | 10,930 | 11,060 | 10,910 | 11,000 | 531,200 | 3,666.67 |
| 2021-09-09 | 11,110 | 11,180 | 10,870 | 10,930 | 447,800 | 3,643.33 |
| 2021-09-08 | 10,910 | 11,260 | 10,900 | 11,260 | 662,200 | 3,753.33 |
| 2021-09-07 | 10,900 | 11,060 | 10,820 | 10,930 | 608,500 | 3,643.33 |
| 2021-09-06 | 10,630 | 10,920 | 10,570 | 10,860 | 757,800 | 3,620 |
| 2021-09-03 | 10,100 | 10,500 | 10,070 | 10,490 | 776,400 | 3,496.67 |
| 2021-09-02 | 10,000 | 10,140 | 9,970 | 10,100 | 735,500 | 3,366.67 |
| 2021-09-01 | 9,710 | 9,830 | 9,690 | 9,770 | 249,000 | 3,256.67 |
| 2021-08-31 | 9,510 | 9,770 | 9,510 | 9,720 | 328,200 | 3,240 |
| 2021-08-30 | 9,670 | 9,670 | 9,480 | 9,580 | 276,800 | 3,193.33 |
| 2021-08-27 | 9,640 | 9,700 | 9,590 | 9,630 | 170,000 | 3,210 |
| 2021-08-26 | 9,680 | 9,780 | 9,680 | 9,710 | 217,300 | 3,236.67 |
| 2021-08-25 | 9,730 | 9,800 | 9,640 | 9,670 | 191,600 | 3,223.33 |
| 2021-08-24 | 9,610 | 9,760 | 9,600 | 9,670 | 227,900 | 3,223.33 |
| 2021-08-23 | 9,400 | 9,660 | 9,400 | 9,590 | 492,300 | 3,196.67 |
| 2021-08-20 | 9,240 | 9,350 | 9,200 | 9,250 | 355,800 | 3,083.33 |
| 2021-08-19 | 9,230 | 9,370 | 9,230 | 9,260 | 349,100 | 3,086.67 |
| 2021-08-18 | 9,280 | 9,410 | 9,200 | 9,400 | 447,700 | 3,133.33 |
| 2021-08-17 | 9,460 | 9,520 | 9,300 | 9,310 | 447,000 | 3,103.33 |
| 2021-08-16 | 9,640 | 9,640 | 9,470 | 9,510 | 388,900 | 3,170 |
| 2021-08-13 | 9,760 | 9,770 | 9,640 | 9,740 | 374,200 | 3,246.67 |
| 2021-08-12 | 9,930 | 9,990 | 9,790 | 9,860 | 352,100 | 3,286.67 |
| 2021-08-11 | 9,970 | 9,990 | 9,890 | 9,940 | 222,100 | 3,313.33 |
| 2021-08-10 | 9,800 | 10,050 | 9,750 | 9,940 | 588,500 | 3,313.33 |
| 2021-08-06 | 9,580 | 9,750 | 9,440 | 9,700 | 842,800 | 3,233.33 |
| 2021-08-05 | 9,970 | 10,070 | 9,940 | 10,070 | 437,600 | 3,356.67 |
| 2021-08-04 | 9,910 | 9,980 | 9,860 | 9,970 | 318,500 | 3,323.33 |
| 2021-08-03 | 9,990 | 10,090 | 9,970 | 10,070 | 278,200 | 3,356.67 |
| 2021-08-02 | 10,000 | 10,080 | 9,890 | 10,020 | 387,700 | 3,340 |
| 2021-07-30 | 9,890 | 9,920 | 9,760 | 9,770 | 235,700 | 3,256.67 |
| 2021-07-29 | 9,880 | 9,930 | 9,790 | 9,930 | 186,300 | 3,310 |
| 2021-07-28 | 9,820 | 9,880 | 9,790 | 9,840 | 232,900 | 3,280 |
| 2021-07-27 | 10,000 | 10,020 | 9,810 | 9,900 | 357,000 | 3,300 |
| 2021-07-26 | 9,940 | 10,030 | 9,900 | 9,980 | 501,400 | 3,326.67 |
| 2021-07-21 | 9,700 | 9,810 | 9,630 | 9,690 | 315,500 | 3,230 |
| 2021-07-20 | 9,510 | 9,670 | 9,480 | 9,560 | 332,600 | 3,186.67 |
| 2021-07-19 | 9,700 | 9,700 | 9,560 | 9,600 | 447,000 | 3,200 |
| 2021-07-16 | 9,890 | 9,920 | 9,800 | 9,840 | 231,300 | 3,280 |
| 2021-07-15 | 10,010 | 10,020 | 9,830 | 9,870 | 336,200 | 3,290 |
| 2021-07-14 | 9,870 | 10,130 | 9,870 | 10,090 | 339,900 | 3,363.33 |
| 2021-07-13 | 10,030 | 10,190 | 9,870 | 9,910 | 465,400 | 3,303.33 |
| 2021-07-12 | 9,920 | 10,020 | 9,870 | 10,000 | 384,300 | 3,333.33 |
| 2021-07-09 | 9,730 | 9,790 | 9,490 | 9,660 | 649,700 | 3,220 |
| 2021-07-08 | 9,860 | 9,970 | 9,800 | 9,800 | 354,400 | 3,266.67 |
| 2021-07-07 | 9,810 | 9,940 | 9,760 | 9,830 | 374,200 | 3,276.67 |
| 2021-07-06 | 10,030 | 10,030 | 9,870 | 9,920 | 290,600 | 3,306.67 |
| 2021-07-05 | 10,020 | 10,050 | 9,970 | 10,030 | 329,200 | 3,343.33 |
| 2021-07-02 | 9,990 | 10,050 | 9,940 | 9,980 | 404,000 | 3,326.67 |
| 2021-07-01 | 10,050 | 10,180 | 9,990 | 10,000 | 289,800 | 3,333.33 |
| 2021-06-30 | 10,210 | 10,360 | 10,070 | 10,090 | 828,800 | 3,363.33 |
| 2021-06-29 | 10,070 | 10,220 | 9,950 | 10,210 | 460,100 | 3,403.33 |
| 2021-06-28 | 10,130 | 10,200 | 10,040 | 10,110 | 563,100 | 3,370 |
| 2021-06-25 | 10,000 | 10,070 | 9,960 | 10,050 | 580,500 | 3,350 |
| 2021-06-24 | 9,950 | 10,010 | 9,830 | 9,880 | 630,000 | 3,293.33 |
| 2021-06-23 | 9,830 | 9,830 | 9,660 | 9,670 | 294,200 | 3,223.33 |
| 2021-06-22 | 9,710 | 9,790 | 9,660 | 9,770 | 410,400 | 3,256.67 |
| 2021-06-21 | 9,560 | 9,720 | 9,480 | 9,630 | 574,800 | 3,210 |
| 2021-06-18 | 9,670 | 9,680 | 9,520 | 9,670 | 635,800 | 3,223.33 |
| 2021-06-17 | 9,700 | 9,710 | 9,540 | 9,610 | 351,900 | 3,203.33 |
| 2021-06-16 | 9,650 | 9,750 | 9,600 | 9,700 | 390,000 | 3,233.33 |
| 2021-06-15 | 9,720 | 9,750 | 9,630 | 9,680 | 455,800 | 3,226.67 |
| 2021-06-14 | 9,500 | 9,680 | 9,460 | 9,670 | 555,200 | 3,223.33 |
| 2021-06-11 | 9,440 | 9,460 | 9,360 | 9,410 | 562,700 | 3,136.67 |
| 2021-06-10 | 9,160 | 9,350 | 9,150 | 9,320 | 326,600 | 3,106.67 |
| 2021-06-09 | 9,270 | 9,280 | 9,140 | 9,200 | 452,400 | 3,066.67 |
| 2021-06-08 | 9,380 | 9,440 | 9,260 | 9,270 | 368,200 | 3,090 |
| 2021-06-07 | 9,320 | 9,400 | 9,280 | 9,360 | 325,200 | 3,120 |
| 2021-06-04 | 9,420 | 9,510 | 9,320 | 9,380 | 442,100 | 3,126.67 |
| 2021-06-03 | 9,370 | 9,470 | 9,370 | 9,400 | 443,300 | 3,133.33 |
| 2021-06-02 | 9,120 | 9,360 | 9,070 | 9,310 | 639,700 | 3,103.33 |
| 2021-06-01 | 9,200 | 9,220 | 9,110 | 9,120 | 603,700 | 3,040 |
| 2021-05-31 | 9,220 | 9,330 | 9,200 | 9,200 | 693,200 | 3,066.67 |
| 2021-05-28 | 9,570 | 9,610 | 9,480 | 9,520 | 696,700 | 3,173.33 |
| 2021-05-27 | 9,630 | 9,720 | 9,380 | 9,400 | 1,250,100 | 3,133.33 |
| 2021-05-26 | 9,750 | 9,840 | 9,630 | 9,670 | 371,800 | 3,223.33 |
| 2021-05-25 | 9,840 | 9,840 | 9,730 | 9,830 | 297,600 | 3,276.67 |
| 2021-05-24 | 9,940 | 9,980 | 9,770 | 9,820 | 318,000 | 3,273.33 |
| 2021-05-21 | 9,760 | 9,960 | 9,710 | 9,890 | 580,800 | 3,296.67 |
| 2021-05-20 | 9,620 | 9,680 | 9,530 | 9,580 | 356,300 | 3,193.33 |
| 2021-05-19 | 9,590 | 9,730 | 9,550 | 9,700 | 458,900 | 3,233.33 |
| 2021-05-18 | 9,390 | 9,670 | 9,340 | 9,670 | 534,700 | 3,223.33 |
| 2021-05-17 | 9,640 | 9,650 | 9,290 | 9,380 | 622,500 | 3,126.67 |
| 2021-05-14 | 9,780 | 9,840 | 9,550 | 9,650 | 670,000 | 3,216.67 |
| 2021-05-13 | 9,800 | 9,910 | 9,560 | 9,560 | 957,400 | 3,186.67 |
| 2021-05-12 | 10,050 | 10,360 | 9,850 | 9,930 | 1,423,000 | 3,310 |
| 2021-05-11 | 10,990 | 11,020 | 10,670 | 10,790 | 602,000 | 3,596.67 |
| 2021-05-10 | 11,160 | 11,300 | 11,130 | 11,240 | 366,300 | 3,746.67 |
| 2021-05-07 | 11,210 | 11,210 | 11,060 | 11,100 | 316,800 | 3,700 |
| 2021-05-06 | 11,020 | 11,240 | 10,940 | 11,130 | 676,900 | 3,710 |
| 2021-04-30 | 11,000 | 11,060 | 10,810 | 10,820 | 400,700 | 3,606.67 |
| 2021-04-28 | 10,840 | 11,000 | 10,810 | 10,930 | 345,100 | 3,643.33 |
| 2021-04-27 | 11,000 | 11,030 | 10,910 | 10,970 | 314,000 | 3,656.67 |
| 2021-04-26 | 11,080 | 11,090 | 10,960 | 11,010 | 233,900 | 3,670 |
| 2021-04-23 | 10,960 | 11,070 | 10,860 | 11,010 | 297,800 | 3,670 |
| 2021-04-22 | 10,780 | 11,070 | 10,720 | 11,070 | 509,800 | 3,690 |
| 2021-04-21 | 10,680 | 10,680 | 10,420 | 10,490 | 522,200 | 3,496.67 |
| 2021-04-20 | 10,920 | 10,960 | 10,790 | 10,880 | 403,900 | 3,626.67 |
| 2021-04-19 | 11,120 | 11,140 | 10,980 | 11,010 | 368,300 | 3,670 |
| 2021-04-16 | 11,150 | 11,200 | 11,100 | 11,160 | 333,200 | 3,720 |
| 2021-04-15 | 11,120 | 11,160 | 11,020 | 11,080 | 441,400 | 3,693.33 |
| 2021-04-14 | 11,050 | 11,270 | 11,020 | 11,230 | 375,800 | 3,743.33 |
| 2021-04-13 | 11,060 | 11,210 | 11,020 | 11,050 | 339,500 | 3,683.33 |
| 2021-04-12 | 11,230 | 11,230 | 11,050 | 11,050 | 375,600 | 3,683.33 |
| 2021-04-09 | 11,290 | 11,380 | 11,210 | 11,210 | 467,300 | 3,736.67 |
| 2021-04-08 | 11,250 | 11,350 | 11,090 | 11,320 | 430,800 | 3,773.33 |
| 2021-04-07 | 11,080 | 11,280 | 11,050 | 11,280 | 372,400 | 3,760 |
| 2021-04-06 | 11,260 | 11,270 | 10,970 | 11,100 | 415,100 | 3,700 |
| 2021-04-05 | 11,270 | 11,270 | 11,160 | 11,160 | 408,500 | 3,720 |
| 2021-04-02 | 11,320 | 11,340 | 11,190 | 11,230 | 536,000 | 3,743.33 |
| 2021-04-01 | 11,100 | 11,190 | 11,020 | 11,190 | 658,600 | 3,730 |
| 2021-03-31 | 11,070 | 11,070 | 10,840 | 10,840 | 865,800 | 3,613.33 |
| 2021-03-30 | 11,270 | 11,280 | 11,010 | 11,110 | 927,100 | 3,703.33 |
| 2021-03-29 | 11,000 | 11,230 | 10,970 | 11,170 | 1,479,300 | 3,723.33 |
| 2021-03-26 | 10,730 | 10,840 | 10,610 | 10,670 | 667,800 | 3,556.67 |
| 2021-03-25 | 10,570 | 10,620 | 10,420 | 10,510 | 803,000 | 3,503.33 |
| 2021-03-24 | 10,210 | 10,440 | 10,200 | 10,380 | 590,000 | 3,460 |
| 2021-03-23 | 10,360 | 10,560 | 10,270 | 10,270 | 567,800 | 3,423.33 |
| 2021-03-22 | 10,530 | 10,530 | 10,240 | 10,320 | 862,900 | 3,440 |
| 2021-03-19 | 10,460 | 10,690 | 10,380 | 10,690 | 1,024,600 | 3,563.33 |
| 2021-03-18 | 10,460 | 10,650 | 10,370 | 10,540 | 742,900 | 3,513.33 |
| 2021-03-17 | 10,270 | 10,460 | 10,250 | 10,410 | 493,900 | 3,470 |
| 2021-03-16 | 10,200 | 10,360 | 10,160 | 10,290 | 671,900 | 3,430 |
| 2021-03-15 | 10,420 | 10,430 | 10,240 | 10,310 | 545,700 | 3,436.67 |
| 2021-03-12 | 10,290 | 10,580 | 10,200 | 10,540 | 606,900 | 3,513.33 |
| 2021-03-11 | 10,130 | 10,250 | 10,040 | 10,200 | 422,300 | 3,400 |
| 2021-03-10 | 10,440 | 10,440 | 10,090 | 10,110 | 544,000 | 3,370 |
| 2021-03-09 | 10,180 | 10,270 | 9,980 | 10,200 | 643,600 | 3,400 |
| 2021-03-08 | 10,500 | 10,580 | 10,170 | 10,180 | 501,000 | 3,393.33 |
| 2021-03-05 | 10,100 | 10,310 | 9,970 | 10,310 | 539,800 | 3,436.67 |
| 2021-03-04 | 10,130 | 10,310 | 10,000 | 10,170 | 717,700 | 3,390 |
| 2021-03-03 | 10,620 | 10,620 | 10,250 | 10,410 | 546,200 | 3,470 |
| 2021-03-02 | 10,740 | 10,740 | 10,410 | 10,570 | 526,900 | 3,523.33 |
| 2021-03-01 | 10,580 | 10,680 | 10,380 | 10,450 | 798,200 | 3,483.33 |
| 2021-02-26 | 10,180 | 10,280 | 10,010 | 10,180 | 794,800 | 3,393.33 |
| 2021-02-25 | 10,590 | 10,680 | 10,300 | 10,330 | 1,015,600 | 3,443.33 |
| 2021-02-24 | 10,870 | 10,980 | 10,440 | 10,440 | 1,289,200 | 3,480 |
| 2021-02-22 | 11,610 | 11,640 | 11,200 | 11,310 | 849,700 | 3,770 |
| 2021-02-19 | 11,200 | 11,680 | 11,170 | 11,530 | 778,100 | 3,843.33 |
| 2021-02-18 | 11,240 | 11,350 | 11,120 | 11,220 | 544,700 | 3,740 |
| 2021-02-17 | 11,400 | 11,400 | 11,060 | 11,300 | 1,077,900 | 3,766.67 |
| 2021-02-16 | 11,390 | 11,620 | 11,310 | 11,490 | 961,700 | 3,830 |
| 2021-02-15 | 11,150 | 11,230 | 11,030 | 11,230 | 779,400 | 3,743.33 |
| 2021-02-12 | 10,820 | 10,920 | 10,720 | 10,870 | 948,400 | 3,623.33 |
| 2021-02-10 | 10,810 | 11,120 | 10,670 | 10,730 | 1,673,700 | 3,576.67 |
| 2021-02-09 | 11,280 | 11,300 | 10,650 | 10,700 | 2,698,600 | 3,566.67 |
| 2021-02-08 | 10,470 | 11,170 | 10,250 | 11,150 | 3,051,900 | 3,716.67 |
| 2021-02-05 | 12,530 | 12,590 | 12,160 | 12,270 | 670,100 | 4,090 |
| 2021-02-04 | 12,530 | 12,540 | 12,070 | 12,280 | 383,400 | 4,093.33 |
| 2021-02-03 | 12,640 | 12,640 | 12,350 | 12,450 | 364,800 | 4,150 |
| 2021-02-02 | 12,380 | 12,590 | 12,140 | 12,580 | 472,400 | 4,193.33 |
| 2021-02-01 | 11,910 | 12,430 | 11,910 | 12,400 | 469,800 | 4,133.33 |
| 2021-01-29 | 12,640 | 12,640 | 11,930 | 11,930 | 738,400 | 3,976.67 |
| 2021-01-28 | 12,510 | 12,730 | 12,470 | 12,580 | 1,413,300 | 4,193.33 |
| 2021-01-27 | 12,740 | 12,770 | 12,390 | 12,610 | 519,800 | 4,203.33 |
| 2021-01-26 | 12,550 | 12,700 | 12,310 | 12,590 | 445,400 | 4,196.67 |
| 2021-01-25 | 13,050 | 13,090 | 12,760 | 12,850 | 320,900 | 4,283.33 |
| 2021-01-22 | 12,890 | 13,060 | 12,830 | 12,990 | 411,900 | 4,330 |
| 2021-01-21 | 12,950 | 13,030 | 12,830 | 12,890 | 448,300 | 4,296.67 |
| 2021-01-20 | 12,810 | 12,850 | 12,660 | 12,760 | 362,500 | 4,253.33 |
| 2021-01-19 | 12,750 | 12,780 | 12,580 | 12,660 | 682,900 | 4,220 |
| 2021-01-18 | 12,730 | 12,910 | 12,660 | 12,830 | 510,600 | 4,276.67 |
| 2021-01-15 | 13,350 | 13,350 | 12,820 | 12,860 | 870,800 | 4,286.67 |
| 2021-01-14 | 13,180 | 13,500 | 13,050 | 13,150 | 1,019,600 | 4,383.33 |
| 2021-01-13 | 13,340 | 13,500 | 13,240 | 13,430 | 446,200 | 4,476.67 |
| 2021-01-12 | 13,280 | 13,360 | 12,960 | 13,360 | 599,400 | 4,453.33 |
| 2021-01-08 | 12,800 | 13,110 | 12,790 | 13,110 | 700,600 | 4,370 |
| 2021-01-07 | 12,780 | 12,880 | 12,610 | 12,780 | 552,400 | 4,260 |
| 2021-01-06 | 12,830 | 12,840 | 12,570 | 12,650 | 416,300 | 4,216.67 |
| 2021-01-05 | 12,800 | 12,870 | 12,670 | 12,830 | 456,600 | 4,276.67 |
| 2021-01-04 | 12,820 | 12,840 | 12,470 | 12,800 | 333,900 | 4,266.67 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
