6504 富士電機(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 | 6,260 | 6,320 | 6,230 | 6,280 | 456,100 | 6,280 |
| 2021-12-29 | 6,350 | 6,410 | 6,280 | 6,320 | 680,200 | 6,320 |
| 2021-12-28 | 6,230 | 6,340 | 6,210 | 6,340 | 580,400 | 6,340 |
| 2021-12-27 | 6,200 | 6,210 | 6,110 | 6,150 | 234,400 | 6,150 |
| 2021-12-24 | 6,190 | 6,210 | 6,150 | 6,170 | 209,600 | 6,170 |
| 2021-12-23 | 6,100 | 6,190 | 6,070 | 6,190 | 289,500 | 6,190 |
| 2021-12-22 | 6,140 | 6,150 | 6,060 | 6,100 | 451,800 | 6,100 |
| 2021-12-21 | 6,060 | 6,100 | 5,950 | 6,070 | 529,400 | 6,070 |
| 2021-12-20 | 6,100 | 6,160 | 5,870 | 5,900 | 718,100 | 5,900 |
| 2021-12-17 | 6,120 | 6,190 | 6,080 | 6,130 | 718,200 | 6,130 |
| 2021-12-16 | 6,250 | 6,250 | 6,160 | 6,200 | 537,800 | 6,200 |
| 2021-12-15 | 5,980 | 6,100 | 5,930 | 6,050 | 353,600 | 6,050 |
| 2021-12-14 | 6,070 | 6,140 | 6,000 | 6,010 | 446,000 | 6,010 |
| 2021-12-13 | 6,190 | 6,220 | 6,100 | 6,110 | 656,500 | 6,110 |
| 2021-12-10 | 6,080 | 6,190 | 6,060 | 6,100 | 681,200 | 6,100 |
| 2021-12-09 | 6,120 | 6,130 | 6,010 | 6,090 | 629,800 | 6,090 |
| 2021-12-08 | 6,100 | 6,130 | 6,000 | 6,110 | 706,800 | 6,110 |
| 2021-12-07 | 5,880 | 6,010 | 5,870 | 5,980 | 503,400 | 5,980 |
| 2021-12-06 | 5,920 | 5,960 | 5,820 | 5,880 | 375,400 | 5,880 |
| 2021-12-03 | 5,890 | 5,910 | 5,760 | 5,910 | 552,900 | 5,910 |
| 2021-12-02 | 5,840 | 5,930 | 5,770 | 5,800 | 725,200 | 5,800 |
| 2021-12-01 | 5,890 | 5,980 | 5,850 | 5,950 | 764,000 | 5,950 |
| 2021-11-30 | 6,120 | 6,120 | 5,930 | 5,940 | 1,399,300 | 5,940 |
| 2021-11-29 | 5,950 | 6,130 | 5,930 | 6,020 | 773,200 | 6,020 |
| 2021-11-26 | 6,090 | 6,100 | 5,940 | 6,000 | 782,700 | 6,000 |
| 2021-11-25 | 5,990 | 6,120 | 5,930 | 6,100 | 808,000 | 6,100 |
| 2021-11-24 | 5,950 | 5,990 | 5,850 | 5,890 | 380,900 | 5,890 |
| 2021-11-22 | 6,000 | 6,020 | 5,950 | 6,010 | 338,200 | 6,010 |
| 2021-11-19 | 5,940 | 6,080 | 5,930 | 6,080 | 466,900 | 6,080 |
| 2021-11-18 | 5,920 | 5,980 | 5,890 | 5,930 | 474,200 | 5,930 |
| 2021-11-17 | 5,850 | 6,020 | 5,790 | 5,930 | 1,197,500 | 5,930 |
| 2021-11-16 | 5,800 | 5,820 | 5,730 | 5,780 | 472,900 | 5,780 |
| 2021-11-15 | 5,840 | 5,880 | 5,750 | 5,790 | 339,200 | 5,790 |
| 2021-11-12 | 5,760 | 5,850 | 5,760 | 5,820 | 433,200 | 5,820 |
| 2021-11-11 | 5,680 | 5,760 | 5,660 | 5,760 | 361,900 | 5,760 |
| 2021-11-10 | 5,610 | 5,730 | 5,590 | 5,670 | 404,400 | 5,670 |
| 2021-11-09 | 5,730 | 5,740 | 5,580 | 5,620 | 490,700 | 5,620 |
| 2021-11-08 | 5,790 | 5,800 | 5,660 | 5,710 | 360,300 | 5,710 |
| 2021-11-05 | 5,780 | 5,820 | 5,710 | 5,760 | 528,000 | 5,760 |
| 2021-11-04 | 5,570 | 5,780 | 5,570 | 5,780 | 748,400 | 5,780 |
| 2021-11-02 | 5,560 | 5,640 | 5,510 | 5,550 | 614,400 | 5,550 |
| 2021-11-01 | 5,650 | 5,720 | 5,540 | 5,620 | 781,400 | 5,620 |
| 2021-10-29 | 5,350 | 5,550 | 5,330 | 5,550 | 2,401,900 | 5,550 |
| 2021-10-28 | 4,810 | 4,990 | 4,810 | 4,965 | 746,400 | 4,965 |
| 2021-10-27 | 5,040 | 5,080 | 5,020 | 5,050 | 272,600 | 5,050 |
| 2021-10-26 | 5,090 | 5,130 | 5,060 | 5,080 | 293,700 | 5,080 |
| 2021-10-25 | 4,990 | 5,090 | 4,980 | 5,050 | 348,400 | 5,050 |
| 2021-10-22 | 4,965 | 5,120 | 4,955 | 5,040 | 398,400 | 5,040 |
| 2021-10-21 | 5,060 | 5,120 | 5,010 | 5,010 | 363,000 | 5,010 |
| 2021-10-20 | 5,200 | 5,220 | 5,110 | 5,130 | 360,700 | 5,130 |
| 2021-10-19 | 5,080 | 5,180 | 5,070 | 5,160 | 499,600 | 5,160 |
| 2021-10-18 | 5,070 | 5,100 | 5,030 | 5,090 | 355,500 | 5,090 |
| 2021-10-15 | 4,930 | 5,040 | 4,915 | 5,020 | 567,800 | 5,020 |
| 2021-10-14 | 4,720 | 4,845 | 4,715 | 4,845 | 543,900 | 4,845 |
| 2021-10-13 | 4,740 | 4,775 | 4,710 | 4,725 | 392,400 | 4,725 |
| 2021-10-12 | 4,800 | 4,815 | 4,765 | 4,775 | 369,200 | 4,775 |
| 2021-10-11 | 4,785 | 4,865 | 4,785 | 4,820 | 490,400 | 4,820 |
| 2021-10-08 | 4,760 | 4,870 | 4,750 | 4,810 | 549,800 | 4,810 |
| 2021-10-07 | 4,715 | 4,805 | 4,705 | 4,720 | 645,100 | 4,720 |
| 2021-10-06 | 4,800 | 4,860 | 4,665 | 4,700 | 728,100 | 4,700 |
| 2021-10-05 | 4,800 | 4,830 | 4,580 | 4,730 | 1,114,400 | 4,730 |
| 2021-10-04 | 5,050 | 5,050 | 4,865 | 4,915 | 592,800 | 4,915 |
| 2021-10-01 | 5,040 | 5,090 | 4,975 | 4,980 | 818,900 | 4,980 |
| 2021-09-30 | 5,160 | 5,180 | 5,050 | 5,110 | 986,300 | 5,110 |
| 2021-09-29 | 5,090 | 5,150 | 5,050 | 5,150 | 751,200 | 5,150 |
| 2021-09-28 | 5,180 | 5,220 | 5,100 | 5,190 | 492,600 | 5,190 |
| 2021-09-27 | 5,230 | 5,270 | 5,190 | 5,220 | 520,300 | 5,220 |
| 2021-09-24 | 5,250 | 5,250 | 5,180 | 5,220 | 429,900 | 5,220 |
| 2021-09-22 | 5,110 | 5,130 | 5,050 | 5,060 | 369,800 | 5,060 |
| 2021-09-21 | 5,020 | 5,170 | 5,020 | 5,130 | 460,900 | 5,130 |
| 2021-09-17 | 5,150 | 5,240 | 5,130 | 5,180 | 628,200 | 5,180 |
| 2021-09-16 | 5,280 | 5,280 | 5,100 | 5,160 | 681,400 | 5,160 |
| 2021-09-15 | 5,260 | 5,280 | 5,200 | 5,250 | 448,900 | 5,250 |
| 2021-09-14 | 5,320 | 5,350 | 5,250 | 5,340 | 633,300 | 5,340 |
| 2021-09-13 | 5,190 | 5,290 | 5,170 | 5,280 | 521,900 | 5,280 |
| 2021-09-10 | 5,210 | 5,290 | 5,180 | 5,290 | 736,500 | 5,290 |
| 2021-09-09 | 5,230 | 5,280 | 5,180 | 5,220 | 589,800 | 5,220 |
| 2021-09-08 | 5,110 | 5,280 | 5,080 | 5,280 | 1,019,900 | 5,280 |
| 2021-09-07 | 5,010 | 5,110 | 4,990 | 5,100 | 837,300 | 5,100 |
| 2021-09-06 | 4,980 | 4,990 | 4,925 | 4,955 | 530,100 | 4,955 |
| 2021-09-03 | 4,825 | 4,930 | 4,820 | 4,910 | 494,400 | 4,910 |
| 2021-09-02 | 4,890 | 4,925 | 4,795 | 4,845 | 457,700 | 4,845 |
| 2021-09-01 | 4,770 | 4,880 | 4,750 | 4,875 | 699,900 | 4,875 |
| 2021-08-31 | 4,710 | 4,790 | 4,685 | 4,765 | 671,800 | 4,765 |
| 2021-08-30 | 4,790 | 4,790 | 4,735 | 4,780 | 487,500 | 4,780 |
| 2021-08-27 | 4,680 | 4,725 | 4,655 | 4,670 | 357,800 | 4,670 |
| 2021-08-26 | 4,760 | 4,760 | 4,655 | 4,680 | 731,400 | 4,680 |
| 2021-08-25 | 4,635 | 4,660 | 4,595 | 4,640 | 407,800 | 4,640 |
| 2021-08-24 | 4,520 | 4,615 | 4,510 | 4,540 | 488,400 | 4,540 |
| 2021-08-23 | 4,465 | 4,515 | 4,440 | 4,465 | 479,700 | 4,465 |
| 2021-08-20 | 4,450 | 4,475 | 4,370 | 4,400 | 633,100 | 4,400 |
| 2021-08-19 | 4,535 | 4,630 | 4,495 | 4,505 | 1,050,000 | 4,505 |
| 2021-08-18 | 4,560 | 4,660 | 4,520 | 4,625 | 560,200 | 4,625 |
| 2021-08-17 | 4,720 | 4,730 | 4,600 | 4,605 | 485,600 | 4,605 |
| 2021-08-16 | 4,720 | 4,745 | 4,640 | 4,690 | 646,100 | 4,690 |
| 2021-08-13 | 4,860 | 4,880 | 4,815 | 4,820 | 413,000 | 4,820 |
| 2021-08-12 | 4,890 | 4,985 | 4,880 | 4,880 | 336,300 | 4,880 |
| 2021-08-11 | 5,020 | 5,040 | 4,945 | 4,960 | 404,700 | 4,960 |
| 2021-08-10 | 5,030 | 5,110 | 4,995 | 4,995 | 304,500 | 4,995 |
| 2021-08-06 | 4,950 | 5,050 | 4,940 | 5,010 | 336,300 | 5,010 |
| 2021-08-05 | 4,930 | 4,980 | 4,930 | 4,950 | 237,500 | 4,950 |
| 2021-08-04 | 4,930 | 4,995 | 4,920 | 4,955 | 315,500 | 4,955 |
| 2021-08-03 | 4,870 | 4,990 | 4,860 | 4,955 | 625,900 | 4,955 |
| 2021-08-02 | 4,810 | 4,895 | 4,725 | 4,895 | 737,100 | 4,895 |
| 2021-07-30 | 4,855 | 4,945 | 4,680 | 4,760 | 1,886,800 | 4,760 |
| 2021-07-29 | 5,110 | 5,200 | 5,070 | 5,200 | 641,600 | 5,200 |
| 2021-07-28 | 5,100 | 5,140 | 5,040 | 5,070 | 390,800 | 5,070 |
| 2021-07-27 | 5,150 | 5,190 | 5,130 | 5,160 | 336,700 | 5,160 |
| 2021-07-26 | 5,150 | 5,160 | 5,090 | 5,140 | 341,100 | 5,140 |
| 2021-07-21 | 5,070 | 5,110 | 5,040 | 5,060 | 530,900 | 5,060 |
| 2021-07-20 | 4,960 | 5,030 | 4,945 | 4,950 | 482,300 | 4,950 |
| 2021-07-19 | 5,040 | 5,050 | 5,010 | 5,030 | 312,300 | 5,030 |
| 2021-07-16 | 5,050 | 5,130 | 5,040 | 5,100 | 499,300 | 5,100 |
| 2021-07-15 | 5,220 | 5,240 | 5,100 | 5,120 | 537,900 | 5,120 |
| 2021-07-14 | 5,180 | 5,280 | 5,150 | 5,220 | 452,000 | 5,220 |
| 2021-07-13 | 5,200 | 5,240 | 5,180 | 5,240 | 508,100 | 5,240 |
| 2021-07-12 | 5,160 | 5,230 | 5,140 | 5,230 | 549,100 | 5,230 |
| 2021-07-09 | 4,950 | 5,020 | 4,890 | 5,010 | 739,400 | 5,010 |
| 2021-07-08 | 5,120 | 5,130 | 5,050 | 5,050 | 505,800 | 5,050 |
| 2021-07-07 | 5,140 | 5,160 | 5,110 | 5,120 | 520,400 | 5,120 |
| 2021-07-06 | 5,230 | 5,280 | 5,180 | 5,220 | 294,100 | 5,220 |
| 2021-07-05 | 5,180 | 5,250 | 5,160 | 5,230 | 354,900 | 5,230 |
| 2021-07-02 | 5,130 | 5,220 | 5,110 | 5,190 | 517,900 | 5,190 |
| 2021-07-01 | 5,200 | 5,210 | 5,130 | 5,160 | 422,800 | 5,160 |
| 2021-06-30 | 5,240 | 5,260 | 5,190 | 5,190 | 328,500 | 5,190 |
| 2021-06-29 | 5,180 | 5,220 | 5,150 | 5,190 | 385,200 | 5,190 |
| 2021-06-28 | 5,250 | 5,260 | 5,220 | 5,250 | 311,700 | 5,250 |
| 2021-06-25 | 5,300 | 5,300 | 5,210 | 5,250 | 504,300 | 5,250 |
| 2021-06-24 | 5,260 | 5,280 | 5,230 | 5,280 | 360,400 | 5,280 |
| 2021-06-23 | 5,220 | 5,280 | 5,200 | 5,250 | 534,500 | 5,250 |
| 2021-06-22 | 5,210 | 5,290 | 5,190 | 5,260 | 453,000 | 5,260 |
| 2021-06-21 | 5,110 | 5,200 | 5,060 | 5,090 | 698,900 | 5,090 |
| 2021-06-18 | 5,280 | 5,280 | 5,210 | 5,250 | 678,500 | 5,250 |
| 2021-06-17 | 5,180 | 5,300 | 5,150 | 5,260 | 514,000 | 5,260 |
| 2021-06-16 | 5,100 | 5,190 | 5,090 | 5,190 | 388,900 | 5,190 |
| 2021-06-15 | 5,160 | 5,180 | 5,120 | 5,160 | 436,900 | 5,160 |
| 2021-06-14 | 5,170 | 5,180 | 5,090 | 5,150 | 278,400 | 5,150 |
| 2021-06-11 | 5,130 | 5,180 | 5,090 | 5,130 | 515,700 | 5,130 |
| 2021-06-10 | 5,160 | 5,180 | 5,110 | 5,130 | 452,600 | 5,130 |
| 2021-06-09 | 5,230 | 5,230 | 5,120 | 5,170 | 416,200 | 5,170 |
| 2021-06-08 | 5,290 | 5,330 | 5,250 | 5,280 | 383,500 | 5,280 |
| 2021-06-07 | 5,360 | 5,380 | 5,310 | 5,330 | 373,500 | 5,330 |
| 2021-06-04 | 5,250 | 5,300 | 5,190 | 5,300 | 535,000 | 5,300 |
| 2021-06-03 | 5,180 | 5,240 | 5,170 | 5,230 | 434,600 | 5,230 |
| 2021-06-02 | 5,210 | 5,270 | 5,170 | 5,230 | 558,900 | 5,230 |
| 2021-06-01 | 5,150 | 5,190 | 5,090 | 5,170 | 324,200 | 5,170 |
| 2021-05-31 | 5,150 | 5,150 | 5,050 | 5,130 | 474,200 | 5,130 |
| 2021-05-28 | 5,150 | 5,200 | 5,120 | 5,190 | 598,400 | 5,190 |
| 2021-05-27 | 5,090 | 5,140 | 5,030 | 5,070 | 725,900 | 5,070 |
| 2021-05-26 | 5,010 | 5,120 | 5,000 | 5,100 | 456,600 | 5,100 |
| 2021-05-25 | 5,080 | 5,100 | 5,020 | 5,060 | 343,100 | 5,060 |
| 2021-05-24 | 4,990 | 5,110 | 4,975 | 5,050 | 344,800 | 5,050 |
| 2021-05-21 | 5,070 | 5,090 | 4,985 | 5,030 | 447,200 | 5,030 |
| 2021-05-20 | 4,885 | 5,070 | 4,880 | 5,040 | 696,900 | 5,040 |
| 2021-05-19 | 4,795 | 4,895 | 4,795 | 4,895 | 770,900 | 4,895 |
| 2021-05-18 | 4,805 | 4,870 | 4,755 | 4,830 | 574,600 | 4,830 |
| 2021-05-17 | 4,905 | 4,910 | 4,760 | 4,805 | 511,900 | 4,805 |
| 2021-05-14 | 4,910 | 4,930 | 4,820 | 4,845 | 559,400 | 4,845 |
| 2021-05-13 | 4,840 | 4,910 | 4,815 | 4,840 | 747,700 | 4,840 |
| 2021-05-12 | 5,060 | 5,100 | 4,830 | 4,925 | 980,900 | 4,925 |
| 2021-05-11 | 5,110 | 5,150 | 4,960 | 4,990 | 537,700 | 4,990 |
| 2021-05-10 | 5,100 | 5,190 | 5,100 | 5,150 | 438,100 | 5,150 |
| 2021-05-07 | 5,070 | 5,170 | 5,040 | 5,110 | 752,000 | 5,110 |
| 2021-05-06 | 4,980 | 5,120 | 4,950 | 5,050 | 905,800 | 5,050 |
| 2021-04-30 | 5,180 | 5,230 | 4,970 | 4,975 | 1,175,500 | 4,975 |
| 2021-04-28 | 5,120 | 5,270 | 5,080 | 5,260 | 2,261,600 | 5,260 |
| 2021-04-27 | 4,770 | 4,790 | 4,645 | 4,670 | 754,300 | 4,670 |
| 2021-04-26 | 4,800 | 4,820 | 4,745 | 4,800 | 561,200 | 4,800 |
| 2021-04-23 | 4,780 | 4,805 | 4,740 | 4,770 | 501,800 | 4,770 |
| 2021-04-22 | 4,780 | 4,840 | 4,765 | 4,840 | 425,200 | 4,840 |
| 2021-04-21 | 4,730 | 4,755 | 4,665 | 4,685 | 721,400 | 4,685 |
| 2021-04-20 | 4,820 | 4,855 | 4,755 | 4,855 | 704,000 | 4,855 |
| 2021-04-19 | 4,905 | 4,970 | 4,865 | 4,945 | 461,100 | 4,945 |
| 2021-04-16 | 4,950 | 4,960 | 4,860 | 4,895 | 376,600 | 4,895 |
| 2021-04-15 | 4,970 | 5,030 | 4,910 | 4,930 | 423,400 | 4,930 |
| 2021-04-14 | 5,030 | 5,030 | 4,940 | 4,975 | 534,800 | 4,975 |
| 2021-04-13 | 5,010 | 5,060 | 4,925 | 5,000 | 812,300 | 5,000 |
| 2021-04-12 | 5,100 | 5,150 | 5,020 | 5,050 | 684,600 | 5,050 |
| 2021-04-09 | 4,960 | 5,110 | 4,950 | 5,080 | 1,181,300 | 5,080 |
| 2021-04-08 | 4,940 | 4,995 | 4,875 | 4,945 | 1,122,100 | 4,945 |
| 2021-04-07 | 4,685 | 4,870 | 4,670 | 4,870 | 1,005,400 | 4,870 |
| 2021-04-06 | 4,715 | 4,750 | 4,640 | 4,660 | 445,900 | 4,660 |
| 2021-04-05 | 4,685 | 4,695 | 4,640 | 4,680 | 363,500 | 4,680 |
| 2021-04-02 | 4,715 | 4,740 | 4,660 | 4,675 | 312,100 | 4,675 |
| 2021-04-01 | 4,670 | 4,685 | 4,600 | 4,645 | 452,000 | 4,645 |
| 2021-03-31 | 4,680 | 4,745 | 4,605 | 4,610 | 638,900 | 4,610 |
| 2021-03-30 | 4,655 | 4,710 | 4,620 | 4,710 | 391,800 | 4,710 |
| 2021-03-29 | 4,740 | 4,750 | 4,625 | 4,675 | 594,600 | 4,675 |
| 2021-03-26 | 4,720 | 4,745 | 4,665 | 4,695 | 610,500 | 4,695 |
| 2021-03-25 | 4,545 | 4,695 | 4,540 | 4,675 | 508,000 | 4,675 |
| 2021-03-24 | 4,570 | 4,600 | 4,495 | 4,510 | 548,400 | 4,510 |
| 2021-03-23 | 4,725 | 4,735 | 4,625 | 4,625 | 477,400 | 4,625 |
| 2021-03-22 | 4,760 | 4,780 | 4,680 | 4,725 | 448,300 | 4,725 |
| 2021-03-19 | 4,735 | 4,840 | 4,725 | 4,815 | 630,700 | 4,815 |
| 2021-03-18 | 4,850 | 4,855 | 4,740 | 4,790 | 733,200 | 4,790 |
| 2021-03-17 | 4,765 | 4,845 | 4,750 | 4,800 | 449,400 | 4,800 |
| 2021-03-16 | 4,820 | 4,840 | 4,720 | 4,775 | 487,100 | 4,775 |
| 2021-03-15 | 4,820 | 4,860 | 4,765 | 4,800 | 563,000 | 4,800 |
| 2021-03-12 | 4,710 | 4,830 | 4,625 | 4,820 | 1,319,100 | 4,820 |
| 2021-03-11 | 4,480 | 4,665 | 4,475 | 4,645 | 907,900 | 4,645 |
| 2021-03-10 | 4,445 | 4,525 | 4,435 | 4,490 | 582,700 | 4,490 |
| 2021-03-09 | 4,420 | 4,435 | 4,360 | 4,385 | 401,100 | 4,385 |
| 2021-03-08 | 4,485 | 4,505 | 4,400 | 4,405 | 403,700 | 4,405 |
| 2021-03-05 | 4,515 | 4,515 | 4,355 | 4,440 | 678,800 | 4,440 |
| 2021-03-04 | 4,520 | 4,580 | 4,440 | 4,510 | 513,000 | 4,510 |
| 2021-03-03 | 4,620 | 4,630 | 4,560 | 4,610 | 581,400 | 4,610 |
| 2021-03-02 | 4,625 | 4,645 | 4,530 | 4,600 | 663,500 | 4,600 |
| 2021-03-01 | 4,490 | 4,605 | 4,435 | 4,595 | 524,600 | 4,595 |
| 2021-02-26 | 4,490 | 4,510 | 4,415 | 4,420 | 677,700 | 4,420 |
| 2021-02-25 | 4,630 | 4,645 | 4,540 | 4,575 | 484,600 | 4,575 |
| 2021-02-24 | 4,690 | 4,695 | 4,515 | 4,530 | 670,200 | 4,530 |
| 2021-02-22 | 4,645 | 4,710 | 4,615 | 4,665 | 449,600 | 4,665 |
| 2021-02-19 | 4,530 | 4,610 | 4,530 | 4,600 | 560,300 | 4,600 |
| 2021-02-18 | 4,640 | 4,660 | 4,510 | 4,535 | 604,200 | 4,535 |
| 2021-02-17 | 4,580 | 4,650 | 4,580 | 4,635 | 670,200 | 4,635 |
| 2021-02-16 | 4,545 | 4,590 | 4,520 | 4,555 | 542,100 | 4,555 |
| 2021-02-15 | 4,520 | 4,555 | 4,500 | 4,545 | 429,100 | 4,545 |
| 2021-02-12 | 4,435 | 4,500 | 4,405 | 4,490 | 580,800 | 4,490 |
| 2021-02-10 | 4,260 | 4,405 | 4,260 | 4,390 | 611,500 | 4,390 |
| 2021-02-09 | 4,360 | 4,385 | 4,270 | 4,285 | 593,900 | 4,285 |
| 2021-02-08 | 4,435 | 4,435 | 4,340 | 4,360 | 619,900 | 4,360 |
| 2021-02-05 | 4,410 | 4,445 | 4,360 | 4,440 | 550,500 | 4,440 |
| 2021-02-04 | 4,375 | 4,385 | 4,325 | 4,370 | 405,600 | 4,370 |
| 2021-02-03 | 4,415 | 4,450 | 4,330 | 4,400 | 595,900 | 4,400 |
| 2021-02-02 | 4,395 | 4,460 | 4,385 | 4,415 | 907,000 | 4,415 |
| 2021-02-01 | 4,180 | 4,390 | 4,180 | 4,345 | 924,300 | 4,345 |
| 2021-01-29 | 4,290 | 4,460 | 4,155 | 4,165 | 1,997,300 | 4,165 |
| 2021-01-28 | 4,000 | 4,110 | 3,990 | 4,080 | 945,300 | 4,080 |
| 2021-01-27 | 4,085 | 4,120 | 4,060 | 4,095 | 559,200 | 4,095 |
| 2021-01-26 | 4,150 | 4,160 | 4,065 | 4,070 | 467,300 | 4,070 |
| 2021-01-25 | 4,030 | 4,170 | 4,030 | 4,150 | 1,090,800 | 4,150 |
| 2021-01-22 | 4,055 | 4,080 | 4,025 | 4,055 | 675,300 | 4,055 |
| 2021-01-21 | 4,070 | 4,125 | 4,040 | 4,055 | 560,600 | 4,055 |
| 2021-01-20 | 4,070 | 4,130 | 4,025 | 4,060 | 633,500 | 4,060 |
| 2021-01-19 | 4,000 | 4,120 | 3,995 | 4,075 | 712,700 | 4,075 |
| 2021-01-18 | 4,010 | 4,040 | 3,965 | 4,030 | 510,000 | 4,030 |
| 2021-01-15 | 4,105 | 4,155 | 4,035 | 4,075 | 809,500 | 4,075 |
| 2021-01-14 | 4,165 | 4,205 | 4,120 | 4,165 | 694,800 | 4,165 |
| 2021-01-13 | 4,155 | 4,195 | 4,145 | 4,185 | 587,300 | 4,185 |
| 2021-01-12 | 4,040 | 4,210 | 4,030 | 4,185 | 1,187,900 | 4,185 |
| 2021-01-08 | 3,950 | 4,010 | 3,925 | 3,990 | 1,024,300 | 3,990 |
| 2021-01-07 | 3,880 | 3,975 | 3,875 | 3,915 | 951,300 | 3,915 |
| 2021-01-06 | 3,830 | 3,875 | 3,800 | 3,815 | 571,200 | 3,815 |
| 2021-01-05 | 3,710 | 3,830 | 3,700 | 3,810 | 607,400 | 3,810 |
| 2021-01-04 | 3,720 | 3,730 | 3,650 | 3,720 | 353,200 | 3,720 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-03-28]1株→1.1株