6701 NEC 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 | 5,280 | 5,350 | 5,260 | 5,310 | 913,500 | 5,310 |
| 2021-12-29 | 5,250 | 5,310 | 5,250 | 5,310 | 727,100 | 5,310 |
| 2021-12-28 | 5,200 | 5,240 | 5,190 | 5,240 | 805,700 | 5,240 |
| 2021-12-27 | 5,280 | 5,290 | 5,180 | 5,200 | 527,600 | 5,200 |
| 2021-12-24 | 5,300 | 5,300 | 5,240 | 5,260 | 520,900 | 5,260 |
| 2021-12-23 | 5,300 | 5,310 | 5,230 | 5,270 | 801,300 | 5,270 |
| 2021-12-22 | 5,300 | 5,370 | 5,300 | 5,310 | 848,500 | 5,310 |
| 2021-12-21 | 5,250 | 5,360 | 5,220 | 5,330 | 1,844,400 | 5,330 |
| 2021-12-20 | 5,100 | 5,230 | 5,100 | 5,150 | 1,278,800 | 5,150 |
| 2021-12-17 | 5,180 | 5,200 | 5,090 | 5,090 | 2,082,900 | 5,090 |
| 2021-12-16 | 5,220 | 5,250 | 5,170 | 5,230 | 1,556,500 | 5,230 |
| 2021-12-15 | 5,240 | 5,260 | 5,170 | 5,220 | 1,109,800 | 5,220 |
| 2021-12-14 | 5,300 | 5,340 | 5,210 | 5,290 | 1,133,300 | 5,290 |
| 2021-12-13 | 5,370 | 5,400 | 5,320 | 5,330 | 920,400 | 5,330 |
| 2021-12-10 | 5,410 | 5,410 | 5,310 | 5,330 | 800,700 | 5,330 |
| 2021-12-09 | 5,440 | 5,480 | 5,410 | 5,410 | 1,023,500 | 5,410 |
| 2021-12-08 | 5,410 | 5,450 | 5,380 | 5,410 | 1,189,100 | 5,410 |
| 2021-12-07 | 5,380 | 5,440 | 5,320 | 5,400 | 1,468,700 | 5,400 |
| 2021-12-06 | 5,290 | 5,370 | 5,250 | 5,320 | 1,304,800 | 5,320 |
| 2021-12-03 | 5,190 | 5,300 | 5,150 | 5,270 | 1,571,600 | 5,270 |
| 2021-12-02 | 5,210 | 5,310 | 5,160 | 5,200 | 1,884,000 | 5,200 |
| 2021-12-01 | 5,150 | 5,330 | 5,150 | 5,220 | 2,206,400 | 5,220 |
| 2021-11-30 | 5,140 | 5,250 | 5,110 | 5,120 | 4,860,800 | 5,120 |
| 2021-11-29 | 5,100 | 5,220 | 5,070 | 5,130 | 1,743,100 | 5,130 |
| 2021-11-26 | 5,150 | 5,150 | 5,060 | 5,110 | 1,716,100 | 5,110 |
| 2021-11-25 | 5,170 | 5,220 | 5,120 | 5,160 | 1,221,900 | 5,160 |
| 2021-11-24 | 5,210 | 5,270 | 5,170 | 5,190 | 1,533,300 | 5,190 |
| 2021-11-22 | 5,250 | 5,290 | 5,180 | 5,270 | 1,138,900 | 5,270 |
| 2021-11-19 | 5,380 | 5,380 | 5,240 | 5,280 | 1,719,200 | 5,280 |
| 2021-11-18 | 5,400 | 5,460 | 5,360 | 5,390 | 1,294,500 | 5,390 |
| 2021-11-17 | 5,570 | 5,580 | 5,370 | 5,430 | 1,886,800 | 5,430 |
| 2021-11-16 | 5,520 | 5,600 | 5,520 | 5,590 | 1,149,600 | 5,590 |
| 2021-11-15 | 5,530 | 5,570 | 5,510 | 5,540 | 964,700 | 5,540 |
| 2021-11-12 | 5,470 | 5,610 | 5,460 | 5,500 | 1,320,200 | 5,500 |
| 2021-11-11 | 5,460 | 5,530 | 5,450 | 5,480 | 916,300 | 5,480 |
| 2021-11-10 | 5,550 | 5,590 | 5,510 | 5,530 | 694,700 | 5,530 |
| 2021-11-09 | 5,700 | 5,730 | 5,560 | 5,560 | 925,400 | 5,560 |
| 2021-11-08 | 5,710 | 5,730 | 5,650 | 5,650 | 652,400 | 5,650 |
| 2021-11-05 | 5,780 | 5,780 | 5,640 | 5,730 | 1,138,000 | 5,730 |
| 2021-11-04 | 5,620 | 5,770 | 5,610 | 5,750 | 1,625,900 | 5,750 |
| 2021-11-02 | 5,580 | 5,620 | 5,480 | 5,590 | 2,648,400 | 5,590 |
| 2021-11-01 | 5,730 | 5,760 | 5,580 | 5,680 | 2,593,500 | 5,680 |
| 2021-10-29 | 5,990 | 5,990 | 5,780 | 5,820 | 2,292,900 | 5,820 |
| 2021-10-28 | 6,010 | 6,080 | 5,960 | 5,990 | 2,219,200 | 5,990 |
| 2021-10-27 | 6,330 | 6,340 | 6,190 | 6,210 | 684,400 | 6,210 |
| 2021-10-26 | 6,250 | 6,310 | 6,230 | 6,290 | 645,500 | 6,290 |
| 2021-10-25 | 6,220 | 6,290 | 6,210 | 6,220 | 526,400 | 6,220 |
| 2021-10-22 | 6,210 | 6,280 | 6,200 | 6,250 | 657,400 | 6,250 |
| 2021-10-21 | 6,260 | 6,310 | 6,220 | 6,220 | 600,600 | 6,220 |
| 2021-10-20 | 6,290 | 6,380 | 6,280 | 6,320 | 806,800 | 6,320 |
| 2021-10-19 | 6,300 | 6,330 | 6,260 | 6,260 | 618,700 | 6,260 |
| 2021-10-18 | 6,260 | 6,290 | 6,230 | 6,280 | 751,400 | 6,280 |
| 2021-10-15 | 6,130 | 6,280 | 6,110 | 6,270 | 1,274,100 | 6,270 |
| 2021-10-14 | 6,030 | 6,090 | 6,020 | 6,050 | 703,700 | 6,050 |
| 2021-10-13 | 6,000 | 6,060 | 5,990 | 6,010 | 630,100 | 6,010 |
| 2021-10-12 | 6,010 | 6,070 | 5,970 | 6,040 | 770,000 | 6,040 |
| 2021-10-11 | 6,020 | 6,120 | 5,970 | 6,070 | 961,600 | 6,070 |
| 2021-10-08 | 5,890 | 6,060 | 5,890 | 6,010 | 1,093,200 | 6,010 |
| 2021-10-07 | 5,890 | 5,950 | 5,810 | 5,830 | 1,044,700 | 5,830 |
| 2021-10-06 | 5,970 | 6,020 | 5,830 | 5,860 | 1,398,400 | 5,860 |
| 2021-10-05 | 6,020 | 6,030 | 5,780 | 5,870 | 1,287,300 | 5,870 |
| 2021-10-04 | 6,060 | 6,100 | 5,970 | 6,040 | 1,117,800 | 6,040 |
| 2021-10-01 | 6,030 | 6,060 | 5,960 | 5,970 | 886,200 | 5,970 |
| 2021-09-30 | 6,100 | 6,110 | 6,020 | 6,070 | 1,197,400 | 6,070 |
| 2021-09-29 | 6,010 | 6,080 | 5,970 | 6,050 | 1,441,400 | 6,050 |
| 2021-09-28 | 6,200 | 6,200 | 6,120 | 6,150 | 1,031,000 | 6,150 |
| 2021-09-27 | 6,270 | 6,340 | 6,250 | 6,280 | 747,000 | 6,280 |
| 2021-09-24 | 6,170 | 6,280 | 6,170 | 6,270 | 1,135,200 | 6,270 |
| 2021-09-22 | 6,220 | 6,220 | 6,080 | 6,080 | 1,083,200 | 6,080 |
| 2021-09-21 | 6,190 | 6,250 | 6,160 | 6,220 | 1,214,700 | 6,220 |
| 2021-09-17 | 6,470 | 6,470 | 6,340 | 6,390 | 2,310,300 | 6,390 |
| 2021-09-16 | 6,250 | 6,360 | 6,230 | 6,320 | 2,006,700 | 6,320 |
| 2021-09-15 | 6,180 | 6,250 | 6,170 | 6,220 | 1,175,400 | 6,220 |
| 2021-09-14 | 6,100 | 6,230 | 6,070 | 6,220 | 1,401,900 | 6,220 |
| 2021-09-13 | 6,170 | 6,200 | 6,120 | 6,140 | 816,000 | 6,140 |
| 2021-09-10 | 5,990 | 6,200 | 5,990 | 6,200 | 1,697,400 | 6,200 |
| 2021-09-09 | 5,990 | 6,030 | 5,950 | 5,970 | 1,089,000 | 5,970 |
| 2021-09-08 | 6,090 | 6,100 | 5,990 | 6,040 | 1,332,200 | 6,040 |
| 2021-09-07 | 6,180 | 6,200 | 6,060 | 6,080 | 1,197,600 | 6,080 |
| 2021-09-06 | 6,080 | 6,150 | 6,070 | 6,080 | 1,203,800 | 6,080 |
| 2021-09-03 | 5,870 | 5,980 | 5,850 | 5,980 | 1,085,300 | 5,980 |
| 2021-09-02 | 5,920 | 5,960 | 5,850 | 5,880 | 769,000 | 5,880 |
| 2021-09-01 | 5,790 | 5,940 | 5,770 | 5,940 | 1,479,700 | 5,940 |
| 2021-08-31 | 5,740 | 5,820 | 5,710 | 5,780 | 1,530,400 | 5,780 |
| 2021-08-30 | 5,720 | 5,720 | 5,640 | 5,720 | 683,700 | 5,720 |
| 2021-08-27 | 5,570 | 5,670 | 5,540 | 5,670 | 704,000 | 5,670 |
| 2021-08-26 | 5,680 | 5,700 | 5,570 | 5,600 | 706,300 | 5,600 |
| 2021-08-25 | 5,710 | 5,720 | 5,680 | 5,680 | 711,200 | 5,680 |
| 2021-08-24 | 5,670 | 5,700 | 5,600 | 5,640 | 867,200 | 5,640 |
| 2021-08-23 | 5,580 | 5,650 | 5,570 | 5,600 | 613,900 | 5,600 |
| 2021-08-20 | 5,470 | 5,600 | 5,470 | 5,510 | 769,600 | 5,510 |
| 2021-08-19 | 5,530 | 5,620 | 5,510 | 5,520 | 690,700 | 5,520 |
| 2021-08-18 | 5,480 | 5,560 | 5,440 | 5,540 | 691,000 | 5,540 |
| 2021-08-17 | 5,600 | 5,600 | 5,490 | 5,500 | 677,100 | 5,500 |
| 2021-08-16 | 5,610 | 5,640 | 5,570 | 5,600 | 825,100 | 5,600 |
| 2021-08-13 | 5,710 | 5,710 | 5,620 | 5,620 | 556,400 | 5,620 |
| 2021-08-12 | 5,700 | 5,730 | 5,660 | 5,680 | 613,300 | 5,680 |
| 2021-08-11 | 5,680 | 5,720 | 5,660 | 5,700 | 794,800 | 5,700 |
| 2021-08-10 | 5,740 | 5,790 | 5,680 | 5,680 | 812,600 | 5,680 |
| 2021-08-06 | 5,690 | 5,720 | 5,670 | 5,720 | 536,400 | 5,720 |
| 2021-08-05 | 5,700 | 5,780 | 5,660 | 5,740 | 651,700 | 5,740 |
| 2021-08-04 | 5,690 | 5,720 | 5,630 | 5,710 | 719,500 | 5,710 |
| 2021-08-03 | 5,700 | 5,780 | 5,660 | 5,750 | 1,048,200 | 5,750 |
| 2021-08-02 | 5,690 | 5,880 | 5,680 | 5,760 | 1,944,300 | 5,760 |
| 2021-07-30 | 5,730 | 5,750 | 5,540 | 5,540 | 1,765,700 | 5,540 |
| 2021-07-29 | 5,670 | 5,800 | 5,670 | 5,790 | 925,300 | 5,790 |
| 2021-07-28 | 5,670 | 5,740 | 5,660 | 5,660 | 744,500 | 5,660 |
| 2021-07-27 | 5,770 | 5,770 | 5,710 | 5,710 | 719,100 | 5,710 |
| 2021-07-26 | 5,660 | 5,710 | 5,610 | 5,670 | 1,136,000 | 5,670 |
| 2021-07-21 | 5,690 | 5,750 | 5,650 | 5,670 | 1,282,400 | 5,670 |
| 2021-07-20 | 5,520 | 5,600 | 5,510 | 5,550 | 1,065,300 | 5,550 |
| 2021-07-19 | 5,590 | 5,660 | 5,590 | 5,610 | 1,099,700 | 5,610 |
| 2021-07-16 | 5,690 | 5,710 | 5,640 | 5,660 | 1,088,800 | 5,660 |
| 2021-07-15 | 5,810 | 5,820 | 5,680 | 5,700 | 1,240,300 | 5,700 |
| 2021-07-14 | 5,720 | 5,810 | 5,690 | 5,780 | 753,300 | 5,780 |
| 2021-07-13 | 5,730 | 5,790 | 5,710 | 5,760 | 1,250,000 | 5,760 |
| 2021-07-12 | 5,690 | 5,710 | 5,610 | 5,660 | 1,021,100 | 5,660 |
| 2021-07-09 | 5,520 | 5,630 | 5,510 | 5,610 | 1,486,300 | 5,610 |
| 2021-07-08 | 5,590 | 5,660 | 5,580 | 5,620 | 1,038,000 | 5,620 |
| 2021-07-07 | 5,670 | 5,670 | 5,570 | 5,620 | 974,000 | 5,620 |
| 2021-07-06 | 5,710 | 5,760 | 5,670 | 5,670 | 883,900 | 5,670 |
| 2021-07-05 | 5,690 | 5,790 | 5,680 | 5,710 | 1,366,800 | 5,710 |
| 2021-07-02 | 5,610 | 5,680 | 5,540 | 5,660 | 1,377,600 | 5,660 |
| 2021-07-01 | 5,700 | 5,720 | 5,590 | 5,640 | 1,197,900 | 5,640 |
| 2021-06-30 | 5,640 | 5,750 | 5,630 | 5,720 | 1,803,600 | 5,720 |
| 2021-06-29 | 5,450 | 5,670 | 5,450 | 5,610 | 2,271,200 | 5,610 |
| 2021-06-28 | 5,470 | 5,470 | 5,390 | 5,420 | 684,700 | 5,420 |
| 2021-06-25 | 5,450 | 5,470 | 5,400 | 5,430 | 912,800 | 5,430 |
| 2021-06-24 | 5,420 | 5,460 | 5,400 | 5,420 | 712,900 | 5,420 |
| 2021-06-23 | 5,450 | 5,460 | 5,360 | 5,400 | 1,352,200 | 5,400 |
| 2021-06-22 | 5,430 | 5,520 | 5,400 | 5,510 | 1,103,700 | 5,510 |
| 2021-06-21 | 5,350 | 5,430 | 5,330 | 5,400 | 1,180,500 | 5,400 |
| 2021-06-18 | 5,560 | 5,570 | 5,450 | 5,480 | 1,887,100 | 5,480 |
| 2021-06-17 | 5,530 | 5,600 | 5,490 | 5,580 | 1,422,100 | 5,580 |
| 2021-06-16 | 5,600 | 5,640 | 5,530 | 5,560 | 2,777,400 | 5,560 |
| 2021-06-15 | 5,350 | 5,570 | 5,330 | 5,550 | 3,368,600 | 5,550 |
| 2021-06-14 | 5,240 | 5,280 | 5,200 | 5,280 | 1,305,500 | 5,280 |
| 2021-06-11 | 5,180 | 5,220 | 5,150 | 5,210 | 1,577,900 | 5,210 |
| 2021-06-10 | 5,140 | 5,170 | 5,090 | 5,150 | 1,154,400 | 5,150 |
| 2021-06-09 | 5,120 | 5,170 | 5,100 | 5,150 | 1,121,400 | 5,150 |
| 2021-06-08 | 5,060 | 5,110 | 5,040 | 5,110 | 1,054,200 | 5,110 |
| 2021-06-07 | 5,160 | 5,170 | 5,070 | 5,080 | 928,500 | 5,080 |
| 2021-06-04 | 5,080 | 5,170 | 5,070 | 5,100 | 1,235,100 | 5,100 |
| 2021-06-03 | 5,040 | 5,100 | 5,030 | 5,050 | 1,091,200 | 5,050 |
| 2021-06-02 | 5,090 | 5,100 | 5,010 | 5,040 | 1,345,600 | 5,040 |
| 2021-06-01 | 5,150 | 5,170 | 5,060 | 5,080 | 1,301,600 | 5,080 |
| 2021-05-31 | 5,140 | 5,180 | 5,100 | 5,110 | 1,285,800 | 5,110 |
| 2021-05-28 | 5,240 | 5,250 | 5,140 | 5,150 | 1,314,100 | 5,150 |
| 2021-05-27 | 5,110 | 5,200 | 5,070 | 5,200 | 2,874,200 | 5,200 |
| 2021-05-26 | 5,190 | 5,210 | 5,140 | 5,150 | 1,335,200 | 5,150 |
| 2021-05-25 | 5,290 | 5,370 | 5,220 | 5,230 | 1,382,400 | 5,230 |
| 2021-05-24 | 5,170 | 5,310 | 5,160 | 5,310 | 1,697,200 | 5,310 |
| 2021-05-21 | 5,120 | 5,200 | 5,120 | 5,170 | 1,721,800 | 5,170 |
| 2021-05-20 | 5,090 | 5,220 | 5,070 | 5,100 | 1,866,500 | 5,100 |
| 2021-05-19 | 5,020 | 5,220 | 5,020 | 5,180 | 1,868,700 | 5,180 |
| 2021-05-18 | 5,060 | 5,130 | 4,985 | 5,100 | 2,681,500 | 5,100 |
| 2021-05-17 | 5,260 | 5,290 | 5,120 | 5,150 | 2,208,400 | 5,150 |
| 2021-05-14 | 5,230 | 5,240 | 5,090 | 5,200 | 3,010,300 | 5,200 |
| 2021-05-13 | 5,180 | 5,360 | 5,130 | 5,140 | 4,643,100 | 5,140 |
| 2021-05-12 | 6,150 | 6,160 | 5,930 | 5,980 | 1,448,600 | 5,980 |
| 2021-05-11 | 6,350 | 6,360 | 6,140 | 6,160 | 1,379,700 | 6,160 |
| 2021-05-10 | 6,310 | 6,400 | 6,300 | 6,350 | 670,100 | 6,350 |
| 2021-05-07 | 6,290 | 6,310 | 6,260 | 6,270 | 677,900 | 6,270 |
| 2021-05-06 | 6,410 | 6,420 | 6,260 | 6,330 | 1,166,100 | 6,330 |
| 2021-04-30 | 6,320 | 6,420 | 6,310 | 6,360 | 1,396,100 | 6,360 |
| 2021-04-28 | 6,280 | 6,350 | 6,270 | 6,320 | 758,700 | 6,320 |
| 2021-04-27 | 6,330 | 6,340 | 6,260 | 6,290 | 717,300 | 6,290 |
| 2021-04-26 | 6,340 | 6,360 | 6,280 | 6,330 | 509,900 | 6,330 |
| 2021-04-23 | 6,260 | 6,340 | 6,210 | 6,340 | 762,800 | 6,340 |
| 2021-04-22 | 6,200 | 6,310 | 6,190 | 6,310 | 1,118,800 | 6,310 |
| 2021-04-21 | 6,220 | 6,260 | 6,160 | 6,180 | 1,285,900 | 6,180 |
| 2021-04-20 | 6,400 | 6,420 | 6,320 | 6,350 | 1,264,400 | 6,350 |
| 2021-04-19 | 6,520 | 6,530 | 6,460 | 6,480 | 585,600 | 6,480 |
| 2021-04-16 | 6,500 | 6,560 | 6,480 | 6,490 | 805,500 | 6,490 |
| 2021-04-15 | 6,470 | 6,550 | 6,440 | 6,470 | 745,600 | 6,470 |
| 2021-04-14 | 6,570 | 6,570 | 6,470 | 6,480 | 776,900 | 6,480 |
| 2021-04-13 | 6,580 | 6,630 | 6,550 | 6,550 | 840,400 | 6,550 |
| 2021-04-12 | 6,680 | 6,740 | 6,630 | 6,630 | 1,077,700 | 6,630 |
| 2021-04-09 | 6,600 | 6,630 | 6,550 | 6,600 | 821,900 | 6,600 |
| 2021-04-08 | 6,660 | 6,700 | 6,570 | 6,590 | 864,000 | 6,590 |
| 2021-04-07 | 6,620 | 6,850 | 6,610 | 6,660 | 2,629,300 | 6,660 |
| 2021-04-06 | 6,570 | 6,580 | 6,410 | 6,420 | 996,600 | 6,420 |
| 2021-04-05 | 6,550 | 6,560 | 6,490 | 6,510 | 857,300 | 6,510 |
| 2021-04-02 | 6,540 | 6,620 | 6,510 | 6,520 | 748,900 | 6,520 |
| 2021-04-01 | 6,570 | 6,620 | 6,510 | 6,520 | 922,100 | 6,520 |
| 2021-03-31 | 6,500 | 6,640 | 6,490 | 6,520 | 1,545,100 | 6,520 |
| 2021-03-30 | 6,580 | 6,610 | 6,510 | 6,520 | 998,400 | 6,520 |
| 2021-03-29 | 6,630 | 6,630 | 6,520 | 6,600 | 1,183,600 | 6,600 |
| 2021-03-26 | 6,520 | 6,590 | 6,510 | 6,570 | 947,600 | 6,570 |
| 2021-03-25 | 6,400 | 6,510 | 6,400 | 6,460 | 1,107,000 | 6,460 |
| 2021-03-24 | 6,530 | 6,560 | 6,400 | 6,460 | 1,400,200 | 6,460 |
| 2021-03-23 | 6,800 | 6,800 | 6,540 | 6,550 | 1,809,300 | 6,550 |
| 2021-03-22 | 6,620 | 6,810 | 6,610 | 6,770 | 1,857,900 | 6,770 |
| 2021-03-19 | 6,660 | 6,730 | 6,610 | 6,640 | 1,628,300 | 6,640 |
| 2021-03-18 | 6,700 | 6,730 | 6,630 | 6,720 | 1,362,500 | 6,720 |
| 2021-03-17 | 6,510 | 6,690 | 6,510 | 6,670 | 2,154,000 | 6,670 |
| 2021-03-16 | 6,460 | 6,590 | 6,450 | 6,520 | 1,770,400 | 6,520 |
| 2021-03-15 | 6,440 | 6,480 | 6,400 | 6,450 | 1,164,200 | 6,450 |
| 2021-03-12 | 6,370 | 6,400 | 6,290 | 6,370 | 1,244,700 | 6,370 |
| 2021-03-11 | 6,260 | 6,350 | 6,190 | 6,350 | 1,226,600 | 6,350 |
| 2021-03-10 | 6,210 | 6,320 | 6,200 | 6,300 | 1,413,200 | 6,300 |
| 2021-03-09 | 6,090 | 6,190 | 6,020 | 6,170 | 1,576,700 | 6,170 |
| 2021-03-08 | 6,400 | 6,400 | 6,140 | 6,180 | 1,753,200 | 6,180 |
| 2021-03-05 | 6,200 | 6,400 | 6,120 | 6,370 | 2,589,900 | 6,370 |
| 2021-03-04 | 6,060 | 6,220 | 6,050 | 6,180 | 1,194,700 | 6,180 |
| 2021-03-03 | 6,110 | 6,170 | 6,050 | 6,160 | 1,441,100 | 6,160 |
| 2021-03-02 | 6,060 | 6,090 | 6,000 | 6,040 | 1,044,800 | 6,040 |
| 2021-03-01 | 5,930 | 6,070 | 5,890 | 6,070 | 1,419,700 | 6,070 |
| 2021-02-26 | 5,900 | 5,950 | 5,800 | 5,800 | 1,905,100 | 5,800 |
| 2021-02-25 | 6,040 | 6,040 | 5,950 | 5,980 | 1,041,900 | 5,980 |
| 2021-02-24 | 6,070 | 6,100 | 5,940 | 5,940 | 2,549,500 | 5,940 |
| 2021-02-22 | 6,350 | 6,400 | 6,260 | 6,290 | 1,002,200 | 6,290 |
| 2021-02-19 | 6,230 | 6,330 | 6,190 | 6,330 | 1,104,800 | 6,330 |
| 2021-02-18 | 6,320 | 6,330 | 6,230 | 6,290 | 1,289,200 | 6,290 |
| 2021-02-17 | 6,250 | 6,390 | 6,220 | 6,360 | 1,553,200 | 6,360 |
| 2021-02-16 | 6,260 | 6,270 | 6,170 | 6,200 | 1,386,100 | 6,200 |
| 2021-02-15 | 6,290 | 6,320 | 6,250 | 6,290 | 694,100 | 6,290 |
| 2021-02-12 | 6,330 | 6,330 | 6,220 | 6,260 | 938,400 | 6,260 |
| 2021-02-10 | 6,370 | 6,430 | 6,330 | 6,330 | 781,200 | 6,330 |
| 2021-02-09 | 6,330 | 6,390 | 6,290 | 6,380 | 1,048,900 | 6,380 |
| 2021-02-08 | 6,320 | 6,350 | 6,270 | 6,320 | 1,143,800 | 6,320 |
| 2021-02-05 | 6,380 | 6,380 | 6,270 | 6,320 | 1,237,800 | 6,320 |
| 2021-02-04 | 6,360 | 6,380 | 6,270 | 6,350 | 1,085,600 | 6,350 |
| 2021-02-03 | 6,420 | 6,500 | 6,330 | 6,420 | 1,837,700 | 6,420 |
| 2021-02-02 | 6,400 | 6,500 | 6,320 | 6,480 | 3,253,700 | 6,480 |
| 2021-02-01 | 6,200 | 6,430 | 6,160 | 6,430 | 7,527,700 | 6,430 |
| 2021-01-29 | 5,870 | 5,880 | 5,690 | 5,700 | 1,890,400 | 5,700 |
| 2021-01-28 | 5,820 | 5,890 | 5,800 | 5,860 | 3,155,200 | 5,860 |
| 2021-01-27 | 5,950 | 5,990 | 5,870 | 5,920 | 1,822,700 | 5,920 |
| 2021-01-26 | 5,960 | 6,010 | 5,860 | 5,890 | 1,388,900 | 5,890 |
| 2021-01-25 | 5,910 | 5,960 | 5,840 | 5,930 | 1,028,000 | 5,930 |
| 2021-01-22 | 5,810 | 5,950 | 5,790 | 5,890 | 1,444,200 | 5,890 |
| 2021-01-21 | 5,770 | 5,870 | 5,740 | 5,830 | 1,466,900 | 5,830 |
| 2021-01-20 | 5,740 | 5,750 | 5,680 | 5,720 | 798,500 | 5,720 |
| 2021-01-19 | 5,690 | 5,780 | 5,690 | 5,710 | 820,900 | 5,710 |
| 2021-01-18 | 5,740 | 5,780 | 5,660 | 5,680 | 869,100 | 5,680 |
| 2021-01-15 | 5,800 | 5,840 | 5,720 | 5,760 | 1,518,000 | 5,760 |
| 2021-01-14 | 5,810 | 5,840 | 5,770 | 5,800 | 2,080,000 | 5,800 |
| 2021-01-13 | 5,890 | 5,940 | 5,840 | 5,850 | 1,656,100 | 5,850 |
| 2021-01-12 | 5,850 | 5,970 | 5,830 | 5,910 | 3,244,700 | 5,910 |
| 2021-01-08 | 5,580 | 5,700 | 5,560 | 5,700 | 1,778,900 | 5,700 |
| 2021-01-07 | 5,560 | 5,620 | 5,550 | 5,570 | 1,419,800 | 5,570 |
| 2021-01-06 | 5,560 | 5,620 | 5,530 | 5,550 | 1,091,300 | 5,550 |
| 2021-01-05 | 5,530 | 5,620 | 5,510 | 5,620 | 891,800 | 5,620 |
| 2021-01-04 | 5,630 | 5,640 | 5,490 | 5,550 | 1,027,800 | 5,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
