6707 サンケン電気(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 | 6,300 | 6,410 | 6,260 | 6,310 | 142,500 | 6,310 |
| 2021-12-29 | 6,140 | 6,380 | 6,130 | 6,380 | 183,200 | 6,380 |
| 2021-12-28 | 6,200 | 6,220 | 6,140 | 6,180 | 43,100 | 6,180 |
| 2021-12-27 | 6,120 | 6,180 | 6,100 | 6,160 | 28,800 | 6,160 |
| 2021-12-24 | 6,190 | 6,230 | 6,150 | 6,150 | 51,200 | 6,150 |
| 2021-12-23 | 6,150 | 6,180 | 6,120 | 6,160 | 45,300 | 6,160 |
| 2021-12-22 | 6,100 | 6,130 | 6,000 | 6,120 | 50,300 | 6,120 |
| 2021-12-21 | 5,910 | 6,110 | 5,850 | 6,030 | 75,400 | 6,030 |
| 2021-12-20 | 5,990 | 6,020 | 5,810 | 5,890 | 132,200 | 5,890 |
| 2021-12-17 | 6,080 | 6,150 | 6,020 | 6,070 | 88,900 | 6,070 |
| 2021-12-16 | 6,100 | 6,200 | 6,100 | 6,170 | 73,700 | 6,170 |
| 2021-12-15 | 5,950 | 6,050 | 5,920 | 6,000 | 33,400 | 6,000 |
| 2021-12-14 | 6,010 | 6,050 | 5,920 | 5,950 | 65,000 | 5,950 |
| 2021-12-13 | 6,020 | 6,070 | 6,000 | 6,020 | 58,600 | 6,020 |
| 2021-12-10 | 5,930 | 5,990 | 5,870 | 5,970 | 98,900 | 5,970 |
| 2021-12-09 | 6,060 | 6,070 | 5,970 | 5,970 | 60,800 | 5,970 |
| 2021-12-08 | 6,090 | 6,120 | 6,020 | 6,060 | 80,900 | 6,060 |
| 2021-12-07 | 5,940 | 5,960 | 5,790 | 5,930 | 122,200 | 5,930 |
| 2021-12-06 | 5,950 | 6,000 | 5,910 | 5,930 | 62,300 | 5,930 |
| 2021-12-03 | 5,800 | 6,020 | 5,750 | 6,000 | 94,400 | 6,000 |
| 2021-12-02 | 5,840 | 5,960 | 5,780 | 5,780 | 71,400 | 5,780 |
| 2021-12-01 | 5,760 | 5,950 | 5,690 | 5,880 | 94,800 | 5,880 |
| 2021-11-30 | 5,870 | 6,000 | 5,770 | 5,780 | 101,600 | 5,780 |
| 2021-11-29 | 5,840 | 5,940 | 5,770 | 5,790 | 88,300 | 5,790 |
| 2021-11-26 | 6,090 | 6,090 | 5,780 | 5,930 | 134,500 | 5,930 |
| 2021-11-25 | 6,030 | 6,080 | 5,930 | 6,040 | 34,500 | 6,040 |
| 2021-11-24 | 5,950 | 6,040 | 5,860 | 5,960 | 86,500 | 5,960 |
| 2021-11-22 | 5,970 | 6,200 | 5,970 | 6,010 | 85,700 | 6,010 |
| 2021-11-19 | 5,760 | 6,020 | 5,700 | 5,990 | 87,500 | 5,990 |
| 2021-11-18 | 5,660 | 5,800 | 5,650 | 5,780 | 81,300 | 5,780 |
| 2021-11-17 | 5,870 | 5,940 | 5,810 | 5,840 | 75,300 | 5,840 |
| 2021-11-16 | 5,840 | 5,950 | 5,760 | 5,860 | 76,200 | 5,860 |
| 2021-11-15 | 5,820 | 5,880 | 5,730 | 5,860 | 81,500 | 5,860 |
| 2021-11-12 | 5,750 | 5,850 | 5,690 | 5,820 | 71,700 | 5,820 |
| 2021-11-11 | 5,550 | 5,660 | 5,440 | 5,650 | 122,800 | 5,650 |
| 2021-11-10 | 5,890 | 5,890 | 5,500 | 5,540 | 108,800 | 5,540 |
| 2021-11-09 | 5,760 | 5,950 | 5,700 | 5,920 | 165,100 | 5,920 |
| 2021-11-08 | 5,990 | 6,020 | 5,670 | 5,730 | 324,600 | 5,730 |
| 2021-11-05 | 6,160 | 6,210 | 6,090 | 6,090 | 95,400 | 6,090 |
| 2021-11-04 | 6,110 | 6,210 | 6,040 | 6,160 | 132,700 | 6,160 |
| 2021-11-02 | 6,000 | 6,090 | 5,970 | 6,010 | 97,900 | 6,010 |
| 2021-11-01 | 6,110 | 6,140 | 6,020 | 6,120 | 107,000 | 6,120 |
| 2021-10-29 | 5,900 | 6,090 | 5,900 | 5,970 | 139,500 | 5,970 |
| 2021-10-28 | 5,740 | 5,890 | 5,620 | 5,880 | 613,500 | 5,880 |
| 2021-10-27 | 5,700 | 5,820 | 5,540 | 5,790 | 209,300 | 5,790 |
| 2021-10-26 | 5,460 | 5,650 | 5,430 | 5,650 | 150,800 | 5,650 |
| 2021-10-25 | 5,350 | 5,430 | 5,300 | 5,400 | 104,000 | 5,400 |
| 2021-10-22 | 5,340 | 5,500 | 5,340 | 5,450 | 109,800 | 5,450 |
| 2021-10-21 | 5,280 | 5,400 | 5,230 | 5,300 | 104,900 | 5,300 |
| 2021-10-20 | 5,470 | 5,530 | 5,320 | 5,340 | 92,600 | 5,340 |
| 2021-10-19 | 5,390 | 5,400 | 5,300 | 5,390 | 85,200 | 5,390 |
| 2021-10-18 | 5,450 | 5,450 | 5,300 | 5,370 | 62,900 | 5,370 |
| 2021-10-15 | 5,310 | 5,440 | 5,260 | 5,440 | 133,700 | 5,440 |
| 2021-10-14 | 5,230 | 5,250 | 5,160 | 5,230 | 150,500 | 5,230 |
| 2021-10-13 | 5,340 | 5,370 | 5,160 | 5,230 | 177,100 | 5,230 |
| 2021-10-12 | 5,620 | 5,620 | 5,400 | 5,410 | 152,600 | 5,410 |
| 2021-10-11 | 5,610 | 5,670 | 5,500 | 5,620 | 165,000 | 5,620 |
| 2021-10-08 | 5,890 | 5,920 | 5,680 | 5,690 | 203,500 | 5,690 |
| 2021-10-07 | 5,950 | 6,060 | 5,900 | 5,930 | 62,000 | 5,930 |
| 2021-10-06 | 5,920 | 6,130 | 5,890 | 5,940 | 90,700 | 5,940 |
| 2021-10-05 | 5,900 | 5,950 | 5,720 | 5,920 | 132,000 | 5,920 |
| 2021-10-04 | 6,190 | 6,300 | 6,020 | 6,030 | 66,500 | 6,030 |
| 2021-10-01 | 6,240 | 6,320 | 6,050 | 6,090 | 94,700 | 6,090 |
| 2021-09-30 | 6,390 | 6,430 | 6,220 | 6,290 | 94,300 | 6,290 |
| 2021-09-29 | 6,390 | 6,430 | 6,200 | 6,420 | 130,900 | 6,420 |
| 2021-09-28 | 6,670 | 6,670 | 6,400 | 6,490 | 95,500 | 6,490 |
| 2021-09-27 | 6,760 | 6,820 | 6,630 | 6,660 | 97,500 | 6,660 |
| 2021-09-24 | 6,860 | 6,910 | 6,820 | 6,880 | 115,700 | 6,880 |
| 2021-09-22 | 6,770 | 6,800 | 6,630 | 6,640 | 121,600 | 6,640 |
| 2021-09-21 | 6,500 | 6,970 | 6,430 | 6,870 | 218,000 | 6,870 |
| 2021-09-17 | 6,750 | 6,810 | 6,550 | 6,800 | 143,500 | 6,800 |
| 2021-09-16 | 6,660 | 6,790 | 6,490 | 6,650 | 163,700 | 6,650 |
| 2021-09-15 | 6,550 | 6,570 | 6,390 | 6,430 | 99,900 | 6,430 |
| 2021-09-14 | 6,600 | 6,710 | 6,530 | 6,620 | 161,000 | 6,620 |
| 2021-09-13 | 6,200 | 6,490 | 6,200 | 6,400 | 194,000 | 6,400 |
| 2021-09-10 | 5,840 | 6,150 | 5,830 | 6,130 | 211,700 | 6,130 |
| 2021-09-09 | 5,730 | 5,810 | 5,690 | 5,800 | 87,800 | 5,800 |
| 2021-09-08 | 5,690 | 5,740 | 5,640 | 5,740 | 45,300 | 5,740 |
| 2021-09-07 | 5,770 | 5,780 | 5,600 | 5,670 | 78,600 | 5,670 |
| 2021-09-06 | 5,790 | 5,790 | 5,690 | 5,690 | 58,200 | 5,690 |
| 2021-09-03 | 5,600 | 5,790 | 5,600 | 5,790 | 78,100 | 5,790 |
| 2021-09-02 | 5,470 | 5,600 | 5,460 | 5,590 | 76,700 | 5,590 |
| 2021-09-01 | 5,370 | 5,470 | 5,340 | 5,470 | 59,200 | 5,470 |
| 2021-08-31 | 5,310 | 5,480 | 5,260 | 5,420 | 73,300 | 5,420 |
| 2021-08-30 | 5,250 | 5,330 | 5,220 | 5,320 | 64,400 | 5,320 |
| 2021-08-27 | 5,100 | 5,130 | 5,050 | 5,100 | 37,700 | 5,100 |
| 2021-08-26 | 5,190 | 5,230 | 5,100 | 5,180 | 56,800 | 5,180 |
| 2021-08-25 | 5,120 | 5,230 | 5,090 | 5,130 | 39,300 | 5,130 |
| 2021-08-24 | 5,010 | 5,200 | 5,010 | 5,200 | 70,800 | 5,200 |
| 2021-08-23 | 4,805 | 5,050 | 4,805 | 5,050 | 73,800 | 5,050 |
| 2021-08-20 | 4,775 | 4,790 | 4,685 | 4,775 | 144,200 | 4,775 |
| 2021-08-19 | 4,850 | 4,915 | 4,760 | 4,760 | 57,100 | 4,760 |
| 2021-08-18 | 4,895 | 4,975 | 4,820 | 4,890 | 57,000 | 4,890 |
| 2021-08-17 | 4,990 | 5,040 | 4,860 | 4,865 | 157,900 | 4,865 |
| 2021-08-16 | 5,000 | 5,020 | 4,905 | 4,990 | 121,700 | 4,990 |
| 2021-08-13 | 5,190 | 5,190 | 4,995 | 4,995 | 82,600 | 4,995 |
| 2021-08-12 | 5,350 | 5,350 | 5,150 | 5,180 | 79,000 | 5,180 |
| 2021-08-11 | 5,370 | 5,370 | 5,260 | 5,290 | 73,800 | 5,290 |
| 2021-08-10 | 5,320 | 5,470 | 5,250 | 5,350 | 136,400 | 5,350 |
| 2021-08-06 | 5,430 | 5,430 | 5,080 | 5,220 | 153,700 | 5,220 |
| 2021-08-05 | 5,380 | 5,520 | 5,340 | 5,450 | 73,900 | 5,450 |
| 2021-08-04 | 5,380 | 5,400 | 5,270 | 5,280 | 45,500 | 5,280 |
| 2021-08-03 | 5,370 | 5,460 | 5,360 | 5,430 | 58,100 | 5,430 |
| 2021-08-02 | 5,240 | 5,380 | 5,190 | 5,380 | 82,200 | 5,380 |
| 2021-07-30 | 5,300 | 5,300 | 5,160 | 5,170 | 56,600 | 5,170 |
| 2021-07-29 | 5,000 | 5,250 | 4,920 | 5,250 | 77,700 | 5,250 |
| 2021-07-28 | 5,130 | 5,150 | 5,000 | 5,020 | 57,200 | 5,020 |
| 2021-07-27 | 5,270 | 5,290 | 5,200 | 5,200 | 35,600 | 5,200 |
| 2021-07-26 | 5,220 | 5,280 | 5,170 | 5,230 | 40,500 | 5,230 |
| 2021-07-21 | 5,130 | 5,150 | 5,070 | 5,090 | 70,400 | 5,090 |
| 2021-07-20 | 5,040 | 5,140 | 4,985 | 5,010 | 57,500 | 5,010 |
| 2021-07-19 | 5,290 | 5,300 | 5,080 | 5,080 | 85,800 | 5,080 |
| 2021-07-16 | 5,160 | 5,390 | 5,150 | 5,390 | 83,400 | 5,390 |
| 2021-07-15 | 5,270 | 5,280 | 5,140 | 5,220 | 71,300 | 5,220 |
| 2021-07-14 | 5,390 | 5,470 | 5,300 | 5,310 | 51,600 | 5,310 |
| 2021-07-13 | 5,500 | 5,630 | 5,430 | 5,440 | 99,200 | 5,440 |
| 2021-07-12 | 5,330 | 5,490 | 5,270 | 5,490 | 93,200 | 5,490 |
| 2021-07-09 | 5,090 | 5,150 | 5,000 | 5,150 | 68,300 | 5,150 |
| 2021-07-08 | 5,230 | 5,230 | 5,110 | 5,140 | 75,600 | 5,140 |
| 2021-07-07 | 5,340 | 5,380 | 5,280 | 5,310 | 61,600 | 5,310 |
| 2021-07-06 | 5,360 | 5,490 | 5,310 | 5,450 | 39,600 | 5,450 |
| 2021-07-05 | 5,360 | 5,410 | 5,250 | 5,290 | 44,500 | 5,290 |
| 2021-07-02 | 5,400 | 5,490 | 5,340 | 5,400 | 71,300 | 5,400 |
| 2021-07-01 | 5,510 | 5,550 | 5,320 | 5,380 | 108,400 | 5,380 |
| 2021-06-30 | 5,260 | 5,620 | 5,250 | 5,530 | 267,700 | 5,530 |
| 2021-06-29 | 5,270 | 5,270 | 5,080 | 5,100 | 67,200 | 5,100 |
| 2021-06-28 | 5,170 | 5,370 | 5,130 | 5,260 | 100,400 | 5,260 |
| 2021-06-25 | 5,110 | 5,180 | 5,080 | 5,160 | 46,000 | 5,160 |
| 2021-06-24 | 4,980 | 5,050 | 4,940 | 5,040 | 35,200 | 5,040 |
| 2021-06-23 | 4,945 | 5,040 | 4,880 | 4,980 | 68,300 | 4,980 |
| 2021-06-22 | 4,970 | 5,010 | 4,930 | 4,940 | 64,200 | 4,940 |
| 2021-06-21 | 5,070 | 5,090 | 4,870 | 4,875 | 85,100 | 4,875 |
| 2021-06-18 | 5,250 | 5,260 | 5,150 | 5,160 | 117,500 | 5,160 |
| 2021-06-17 | 5,150 | 5,210 | 5,130 | 5,180 | 25,500 | 5,180 |
| 2021-06-16 | 5,190 | 5,220 | 5,130 | 5,140 | 38,300 | 5,140 |
| 2021-06-15 | 5,190 | 5,210 | 5,130 | 5,180 | 24,800 | 5,180 |
| 2021-06-14 | 5,120 | 5,190 | 5,120 | 5,180 | 28,000 | 5,180 |
| 2021-06-11 | 5,250 | 5,280 | 5,070 | 5,110 | 94,900 | 5,110 |
| 2021-06-10 | 5,230 | 5,320 | 5,190 | 5,260 | 34,100 | 5,260 |
| 2021-06-09 | 5,260 | 5,310 | 5,200 | 5,250 | 61,500 | 5,250 |
| 2021-06-08 | 5,240 | 5,370 | 5,220 | 5,240 | 39,800 | 5,240 |
| 2021-06-07 | 5,340 | 5,350 | 5,210 | 5,220 | 35,000 | 5,220 |
| 2021-06-04 | 5,390 | 5,390 | 5,250 | 5,270 | 42,200 | 5,270 |
| 2021-06-03 | 5,390 | 5,470 | 5,330 | 5,400 | 61,700 | 5,400 |
| 2021-06-02 | 5,280 | 5,510 | 5,280 | 5,470 | 84,900 | 5,470 |
| 2021-06-01 | 5,400 | 5,420 | 5,270 | 5,290 | 53,000 | 5,290 |
| 2021-05-31 | 5,250 | 5,410 | 5,250 | 5,340 | 77,000 | 5,340 |
| 2021-05-28 | 5,120 | 5,300 | 5,090 | 5,300 | 57,600 | 5,300 |
| 2021-05-27 | 5,090 | 5,160 | 5,030 | 5,060 | 55,700 | 5,060 |
| 2021-05-26 | 4,915 | 5,090 | 4,915 | 5,090 | 53,500 | 5,090 |
| 2021-05-25 | 4,780 | 4,960 | 4,755 | 4,945 | 114,400 | 4,945 |
| 2021-05-24 | 4,815 | 4,865 | 4,775 | 4,815 | 112,400 | 4,815 |
| 2021-05-21 | 4,990 | 5,010 | 4,870 | 4,885 | 53,800 | 4,885 |
| 2021-05-20 | 4,975 | 5,080 | 4,950 | 4,950 | 57,700 | 4,950 |
| 2021-05-19 | 5,100 | 5,140 | 4,985 | 5,010 | 61,600 | 5,010 |
| 2021-05-18 | 5,130 | 5,240 | 5,110 | 5,180 | 36,500 | 5,180 |
| 2021-05-17 | 5,220 | 5,320 | 5,130 | 5,170 | 70,800 | 5,170 |
| 2021-05-14 | 5,050 | 5,170 | 5,000 | 5,140 | 55,600 | 5,140 |
| 2021-05-13 | 5,000 | 5,140 | 4,940 | 4,940 | 118,400 | 4,940 |
| 2021-05-12 | 5,040 | 5,320 | 4,980 | 5,100 | 191,200 | 5,100 |
| 2021-05-11 | 5,120 | 5,210 | 4,960 | 5,140 | 216,400 | 5,140 |
| 2021-05-10 | 5,220 | 5,220 | 5,050 | 5,060 | 41,200 | 5,060 |
| 2021-05-07 | 5,240 | 5,250 | 5,160 | 5,210 | 59,200 | 5,210 |
| 2021-05-06 | 5,150 | 5,300 | 5,090 | 5,280 | 147,000 | 5,280 |
| 2021-04-30 | 5,290 | 5,290 | 5,090 | 5,100 | 75,000 | 5,100 |
| 2021-04-28 | 5,170 | 5,250 | 5,140 | 5,250 | 114,400 | 5,250 |
| 2021-04-27 | 5,140 | 5,170 | 5,120 | 5,140 | 39,800 | 5,140 |
| 2021-04-26 | 5,240 | 5,380 | 5,170 | 5,170 | 67,900 | 5,170 |
| 2021-04-23 | 5,090 | 5,290 | 5,030 | 5,240 | 102,000 | 5,240 |
| 2021-04-22 | 5,160 | 5,220 | 5,110 | 5,180 | 69,500 | 5,180 |
| 2021-04-21 | 5,220 | 5,230 | 5,080 | 5,120 | 122,600 | 5,120 |
| 2021-04-20 | 5,270 | 5,410 | 5,180 | 5,380 | 95,100 | 5,380 |
| 2021-04-19 | 5,390 | 5,490 | 5,340 | 5,420 | 56,200 | 5,420 |
| 2021-04-16 | 5,300 | 5,380 | 5,250 | 5,370 | 41,800 | 5,370 |
| 2021-04-15 | 5,420 | 5,420 | 5,260 | 5,280 | 37,200 | 5,280 |
| 2021-04-14 | 5,340 | 5,510 | 5,190 | 5,440 | 136,700 | 5,440 |
| 2021-04-13 | 5,400 | 5,500 | 5,380 | 5,440 | 44,000 | 5,440 |
| 2021-04-12 | 5,440 | 5,450 | 5,310 | 5,400 | 40,100 | 5,400 |
| 2021-04-09 | 5,600 | 5,630 | 5,380 | 5,380 | 81,000 | 5,380 |
| 2021-04-08 | 5,750 | 5,750 | 5,460 | 5,650 | 119,800 | 5,650 |
| 2021-04-07 | 5,420 | 5,780 | 5,370 | 5,780 | 127,200 | 5,780 |
| 2021-04-06 | 5,410 | 5,530 | 5,300 | 5,510 | 136,600 | 5,510 |
| 2021-04-05 | 5,460 | 5,460 | 5,260 | 5,410 | 46,000 | 5,410 |
| 2021-04-02 | 5,360 | 5,460 | 5,300 | 5,360 | 66,900 | 5,360 |
| 2021-04-01 | 5,190 | 5,330 | 5,190 | 5,220 | 48,700 | 5,220 |
| 2021-03-31 | 5,430 | 5,480 | 5,170 | 5,190 | 78,100 | 5,190 |
| 2021-03-30 | 5,300 | 5,470 | 5,250 | 5,440 | 108,000 | 5,440 |
| 2021-03-29 | 5,480 | 5,480 | 5,210 | 5,270 | 91,200 | 5,270 |
| 2021-03-26 | 5,400 | 5,600 | 5,270 | 5,380 | 107,200 | 5,380 |
| 2021-03-25 | 5,100 | 5,370 | 5,070 | 5,330 | 84,300 | 5,330 |
| 2021-03-24 | 5,110 | 5,200 | 5,010 | 5,120 | 147,200 | 5,120 |
| 2021-03-23 | 5,150 | 5,230 | 5,100 | 5,150 | 108,400 | 5,150 |
| 2021-03-22 | 5,200 | 5,200 | 5,160 | 5,170 | 144,300 | 5,170 |
| 2021-03-19 | 5,200 | 5,240 | 5,150 | 5,230 | 155,200 | 5,230 |
| 2021-03-18 | 5,410 | 5,430 | 5,210 | 5,210 | 110,900 | 5,210 |
| 2021-03-17 | 5,280 | 5,430 | 5,280 | 5,410 | 99,000 | 5,410 |
| 2021-03-16 | 5,320 | 5,460 | 5,320 | 5,410 | 117,000 | 5,410 |
| 2021-03-15 | 5,470 | 5,470 | 5,300 | 5,410 | 101,400 | 5,410 |
| 2021-03-12 | 5,380 | 5,490 | 5,300 | 5,450 | 138,200 | 5,450 |
| 2021-03-11 | 5,150 | 5,350 | 5,030 | 5,290 | 274,100 | 5,290 |
| 2021-03-10 | 5,300 | 5,300 | 5,150 | 5,180 | 221,300 | 5,180 |
| 2021-03-09 | 5,560 | 5,590 | 5,240 | 5,300 | 123,600 | 5,300 |
| 2021-03-08 | 5,680 | 5,760 | 5,510 | 5,570 | 93,800 | 5,570 |
| 2021-03-05 | 5,540 | 5,670 | 5,480 | 5,640 | 203,600 | 5,640 |
| 2021-03-04 | 5,500 | 5,630 | 5,430 | 5,580 | 189,300 | 5,580 |
| 2021-03-03 | 5,540 | 5,590 | 5,480 | 5,520 | 57,300 | 5,520 |
| 2021-03-02 | 5,590 | 5,650 | 5,460 | 5,540 | 131,400 | 5,540 |
| 2021-03-01 | 5,480 | 5,570 | 5,400 | 5,520 | 106,600 | 5,520 |
| 2021-02-26 | 5,400 | 5,480 | 5,280 | 5,400 | 191,300 | 5,400 |
| 2021-02-25 | 5,640 | 5,670 | 5,430 | 5,460 | 137,800 | 5,460 |
| 2021-02-24 | 5,550 | 5,640 | 5,490 | 5,550 | 76,600 | 5,550 |
| 2021-02-22 | 5,560 | 5,690 | 5,550 | 5,580 | 107,900 | 5,580 |
| 2021-02-19 | 5,560 | 5,690 | 5,500 | 5,590 | 127,300 | 5,590 |
| 2021-02-18 | 5,690 | 5,750 | 5,520 | 5,560 | 221,800 | 5,560 |
| 2021-02-17 | 5,520 | 5,740 | 5,480 | 5,740 | 160,100 | 5,740 |
| 2021-02-16 | 5,760 | 5,760 | 5,430 | 5,660 | 248,300 | 5,660 |
| 2021-02-15 | 5,610 | 5,820 | 5,600 | 5,780 | 193,800 | 5,780 |
| 2021-02-12 | 5,900 | 5,900 | 5,660 | 5,690 | 349,100 | 5,690 |
| 2021-02-10 | 5,300 | 5,910 | 5,210 | 5,840 | 855,500 | 5,840 |
| 2021-02-09 | 5,150 | 5,150 | 5,150 | 5,150 | 45,000 | 5,150 |
| 2021-02-08 | 4,490 | 4,505 | 4,385 | 4,445 | 200,100 | 4,445 |
| 2021-02-05 | 4,515 | 4,740 | 4,480 | 4,525 | 359,700 | 4,525 |
| 2021-02-04 | 4,770 | 4,935 | 4,410 | 4,465 | 698,300 | 4,465 |
| 2021-02-03 | 4,825 | 5,090 | 4,815 | 4,980 | 399,200 | 4,980 |
| 2021-02-02 | 4,565 | 4,865 | 4,495 | 4,760 | 295,100 | 4,760 |
| 2021-02-01 | 4,265 | 4,475 | 4,225 | 4,475 | 288,800 | 4,475 |
| 2021-01-29 | 4,400 | 4,470 | 4,290 | 4,305 | 322,400 | 4,305 |
| 2021-01-28 | 4,375 | 4,460 | 4,335 | 4,445 | 538,600 | 4,445 |
| 2021-01-27 | 4,785 | 4,800 | 4,515 | 4,515 | 410,600 | 4,515 |
| 2021-01-26 | 5,030 | 5,070 | 4,790 | 4,815 | 404,600 | 4,815 |
| 2021-01-25 | 5,190 | 5,190 | 5,030 | 5,110 | 121,700 | 5,110 |
| 2021-01-22 | 5,190 | 5,240 | 5,080 | 5,130 | 84,400 | 5,130 |
| 2021-01-21 | 5,080 | 5,280 | 5,020 | 5,140 | 122,600 | 5,140 |
| 2021-01-20 | 5,070 | 5,170 | 5,020 | 5,150 | 99,200 | 5,150 |
| 2021-01-19 | 5,100 | 5,130 | 5,040 | 5,060 | 91,200 | 5,060 |
| 2021-01-18 | 5,000 | 5,100 | 4,975 | 5,050 | 116,400 | 5,050 |
| 2021-01-15 | 5,210 | 5,370 | 5,060 | 5,100 | 154,700 | 5,100 |
| 2021-01-14 | 5,180 | 5,340 | 5,020 | 5,090 | 193,200 | 5,090 |
| 2021-01-13 | 5,020 | 5,300 | 5,020 | 5,220 | 181,400 | 5,220 |
| 2021-01-12 | 4,940 | 5,070 | 4,930 | 5,060 | 144,400 | 5,060 |
| 2021-01-08 | 4,690 | 5,030 | 4,690 | 4,945 | 399,800 | 4,945 |
| 2021-01-07 | 4,580 | 4,720 | 4,580 | 4,620 | 171,400 | 4,620 |
| 2021-01-06 | 4,500 | 4,555 | 4,440 | 4,480 | 131,800 | 4,480 |
| 2021-01-05 | 4,400 | 4,510 | 4,380 | 4,495 | 121,700 | 4,495 |
| 2021-01-04 | 4,485 | 4,505 | 4,320 | 4,475 | 122,200 | 4,475 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.05株 [1986-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
