6762 TDK(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 | 4,490 | 4,515 | 4,450 | 4,490 | 1,471,100 | 4,490 |
| 2021-12-29 | 4,640 | 4,640 | 4,505 | 4,540 | 1,391,200 | 4,540 |
| 2021-12-28 | 4,585 | 4,615 | 4,555 | 4,615 | 1,208,000 | 4,615 |
| 2021-12-27 | 4,585 | 4,585 | 4,535 | 4,540 | 754,700 | 4,540 |
| 2021-12-24 | 4,605 | 4,615 | 4,575 | 4,585 | 779,400 | 4,585 |
| 2021-12-23 | 4,550 | 4,595 | 4,535 | 4,595 | 933,900 | 4,595 |
| 2021-12-22 | 4,500 | 4,560 | 4,500 | 4,525 | 873,900 | 4,525 |
| 2021-12-21 | 4,485 | 4,535 | 4,460 | 4,535 | 1,229,200 | 4,535 |
| 2021-12-20 | 4,500 | 4,535 | 4,395 | 4,415 | 1,701,400 | 4,415 |
| 2021-12-17 | 4,570 | 4,580 | 4,510 | 4,530 | 2,430,100 | 4,530 |
| 2021-12-16 | 4,690 | 4,715 | 4,610 | 4,685 | 1,842,200 | 4,685 |
| 2021-12-15 | 4,560 | 4,600 | 4,540 | 4,550 | 1,578,900 | 4,550 |
| 2021-12-14 | 4,590 | 4,620 | 4,525 | 4,590 | 1,466,300 | 4,590 |
| 2021-12-13 | 4,625 | 4,665 | 4,590 | 4,620 | 1,143,100 | 4,620 |
| 2021-12-10 | 4,530 | 4,615 | 4,525 | 4,575 | 2,262,100 | 4,575 |
| 2021-12-09 | 4,640 | 4,685 | 4,590 | 4,590 | 1,647,200 | 4,590 |
| 2021-12-08 | 4,540 | 4,620 | 4,510 | 4,620 | 2,103,900 | 4,620 |
| 2021-12-07 | 4,415 | 4,495 | 4,370 | 4,455 | 2,348,400 | 4,455 |
| 2021-12-06 | 4,420 | 4,425 | 4,345 | 4,375 | 1,503,900 | 4,375 |
| 2021-12-03 | 4,405 | 4,445 | 4,320 | 4,420 | 2,244,300 | 4,420 |
| 2021-12-02 | 4,430 | 4,530 | 4,315 | 4,365 | 3,399,500 | 4,365 |
| 2021-12-01 | 4,515 | 4,580 | 4,455 | 4,530 | 1,994,400 | 4,530 |
| 2021-11-30 | 4,620 | 4,620 | 4,485 | 4,500 | 2,652,800 | 4,500 |
| 2021-11-29 | 4,500 | 4,620 | 4,485 | 4,495 | 2,418,300 | 4,495 |
| 2021-11-26 | 4,695 | 4,700 | 4,540 | 4,580 | 2,340,200 | 4,580 |
| 2021-11-25 | 4,735 | 4,780 | 4,720 | 4,725 | 1,224,300 | 4,725 |
| 2021-11-24 | 4,830 | 4,880 | 4,695 | 4,720 | 2,322,200 | 4,720 |
| 2021-11-22 | 4,825 | 4,845 | 4,745 | 4,790 | 1,712,300 | 4,790 |
| 2021-11-19 | 4,725 | 4,825 | 4,720 | 4,815 | 3,046,900 | 4,815 |
| 2021-11-18 | 4,605 | 4,745 | 4,600 | 4,695 | 2,881,200 | 4,695 |
| 2021-11-17 | 4,605 | 4,630 | 4,555 | 4,585 | 1,590,100 | 4,585 |
| 2021-11-16 | 4,570 | 4,620 | 4,545 | 4,585 | 1,391,100 | 4,585 |
| 2021-11-15 | 4,570 | 4,595 | 4,540 | 4,575 | 1,350,000 | 4,575 |
| 2021-11-12 | 4,505 | 4,580 | 4,505 | 4,535 | 1,884,900 | 4,535 |
| 2021-11-11 | 4,475 | 4,535 | 4,450 | 4,495 | 1,348,700 | 4,495 |
| 2021-11-10 | 4,465 | 4,485 | 4,420 | 4,470 | 1,477,000 | 4,470 |
| 2021-11-09 | 4,440 | 4,525 | 4,425 | 4,450 | 1,489,300 | 4,450 |
| 2021-11-08 | 4,440 | 4,495 | 4,420 | 4,435 | 1,602,600 | 4,435 |
| 2021-11-05 | 4,550 | 4,555 | 4,440 | 4,475 | 1,692,100 | 4,475 |
| 2021-11-04 | 4,555 | 4,555 | 4,475 | 4,535 | 3,712,700 | 4,535 |
| 2021-11-02 | 4,505 | 4,595 | 4,430 | 4,485 | 8,130,600 | 4,485 |
| 2021-11-01 | 4,255 | 4,265 | 4,095 | 4,125 | 3,396,100 | 4,125 |
| 2021-10-29 | 4,160 | 4,275 | 4,125 | 4,130 | 10,438,900 | 4,130 |
| 2021-10-28 | 4,095 | 4,225 | 4,080 | 4,185 | 2,951,500 | 4,185 |
| 2021-10-27 | 4,210 | 4,220 | 4,095 | 4,115 | 3,553,800 | 4,115 |
| 2021-10-26 | 4,040 | 4,180 | 4,040 | 4,140 | 4,350,500 | 4,140 |
| 2021-10-25 | 3,880 | 4,000 | 3,875 | 3,980 | 2,419,000 | 3,980 |
| 2021-10-22 | 3,845 | 3,955 | 3,830 | 3,915 | 1,692,400 | 3,915 |
| 2021-10-21 | 3,960 | 3,990 | 3,865 | 3,875 | 2,238,400 | 3,875 |
| 2021-10-20 | 3,935 | 4,025 | 3,920 | 4,000 | 3,009,700 | 4,000 |
| 2021-10-19 | 3,805 | 3,895 | 3,785 | 3,875 | 2,737,900 | 3,875 |
| 2021-10-18 | 3,810 | 3,830 | 3,770 | 3,785 | 1,508,900 | 3,785 |
| 2021-10-15 | 3,725 | 3,780 | 3,710 | 3,775 | 2,089,100 | 3,775 |
| 2021-10-14 | 3,690 | 3,715 | 3,665 | 3,700 | 1,770,300 | 3,700 |
| 2021-10-13 | 3,635 | 3,705 | 3,615 | 3,670 | 1,641,900 | 3,670 |
| 2021-10-12 | 3,710 | 3,735 | 3,665 | 3,705 | 1,222,400 | 3,705 |
| 2021-10-11 | 3,640 | 3,750 | 3,600 | 3,705 | 1,426,200 | 3,705 |
| 2021-10-08 | 3,685 | 3,745 | 3,645 | 3,645 | 2,582,100 | 3,645 |
| 2021-10-07 | 3,590 | 3,735 | 3,590 | 3,635 | 2,077,500 | 3,635 |
| 2021-10-06 | 3,730 | 3,760 | 3,560 | 3,630 | 3,245,400 | 3,630 |
| 2021-10-05 | 3,650 | 3,705 | 3,565 | 3,660 | 3,814,100 | 3,660 |
| 2021-10-04 | 3,920 | 3,945 | 3,695 | 3,750 | 3,896,100 | 3,750 |
| 2021-10-01 | 4,015 | 4,070 | 3,885 | 3,915 | 2,961,400 | 3,915 |
| 2021-09-30 | 4,165 | 4,165 | 3,995 | 4,045 | 3,887,400 | 4,045 |
| 2021-09-29 | 4,140 | 4,150 | 4,055 | 4,095 | 2,711,000 | 4,095 |
| 2021-09-28 | 12,500 | 12,640 | 12,430 | 12,640 | 705,500 | 4,213.33 |
| 2021-09-27 | 12,650 | 12,730 | 12,490 | 12,540 | 517,200 | 4,180 |
| 2021-09-24 | 12,620 | 12,630 | 12,440 | 12,550 | 836,300 | 4,183.33 |
| 2021-09-22 | 12,500 | 12,500 | 12,220 | 12,230 | 663,700 | 4,076.67 |
| 2021-09-21 | 12,420 | 12,550 | 12,410 | 12,460 | 736,600 | 4,153.33 |
| 2021-09-17 | 12,790 | 12,860 | 12,720 | 12,740 | 1,082,200 | 4,246.67 |
| 2021-09-16 | 12,950 | 12,960 | 12,680 | 12,750 | 930,700 | 4,250 |
| 2021-09-15 | 12,890 | 13,020 | 12,800 | 12,910 | 1,163,200 | 4,303.33 |
| 2021-09-14 | 12,800 | 12,970 | 12,710 | 12,890 | 961,900 | 4,296.67 |
| 2021-09-13 | 12,670 | 12,750 | 12,600 | 12,720 | 626,700 | 4,240 |
| 2021-09-10 | 12,650 | 12,710 | 12,540 | 12,680 | 1,248,700 | 4,226.67 |
| 2021-09-09 | 12,620 | 12,630 | 12,480 | 12,570 | 833,400 | 4,190 |
| 2021-09-08 | 12,370 | 12,670 | 12,270 | 12,640 | 1,167,400 | 4,213.33 |
| 2021-09-07 | 12,480 | 12,580 | 12,390 | 12,430 | 1,094,100 | 4,143.33 |
| 2021-09-06 | 12,440 | 12,450 | 12,240 | 12,290 | 1,088,300 | 4,096.67 |
| 2021-09-03 | 11,850 | 12,200 | 11,840 | 12,150 | 1,280,700 | 4,050 |
| 2021-09-02 | 11,810 | 11,910 | 11,700 | 11,750 | 970,800 | 3,916.67 |
| 2021-09-01 | 11,460 | 11,700 | 11,460 | 11,680 | 807,400 | 3,893.33 |
| 2021-08-31 | 11,420 | 11,590 | 11,350 | 11,570 | 920,800 | 3,856.67 |
| 2021-08-30 | 11,510 | 11,520 | 11,400 | 11,460 | 547,000 | 3,820 |
| 2021-08-27 | 11,300 | 11,400 | 11,220 | 11,320 | 532,100 | 3,773.33 |
| 2021-08-26 | 11,480 | 11,580 | 11,430 | 11,450 | 523,000 | 3,816.67 |
| 2021-08-25 | 11,570 | 11,620 | 11,440 | 11,500 | 442,800 | 3,833.33 |
| 2021-08-24 | 11,590 | 11,710 | 11,510 | 11,510 | 693,300 | 3,836.67 |
| 2021-08-23 | 11,430 | 11,590 | 11,430 | 11,480 | 505,000 | 3,826.67 |
| 2021-08-20 | 11,540 | 11,560 | 11,370 | 11,430 | 878,000 | 3,810 |
| 2021-08-19 | 11,520 | 11,670 | 11,450 | 11,550 | 794,800 | 3,850 |
| 2021-08-18 | 11,600 | 11,740 | 11,570 | 11,730 | 527,000 | 3,910 |
| 2021-08-17 | 11,770 | 11,830 | 11,590 | 11,650 | 560,900 | 3,883.33 |
| 2021-08-16 | 11,760 | 11,770 | 11,560 | 11,740 | 780,900 | 3,913.33 |
| 2021-08-13 | 12,110 | 12,110 | 11,850 | 11,880 | 977,100 | 3,960 |
| 2021-08-12 | 12,210 | 12,250 | 12,080 | 12,110 | 478,000 | 4,036.67 |
| 2021-08-11 | 12,090 | 12,130 | 11,990 | 12,120 | 554,400 | 4,040 |
| 2021-08-10 | 12,140 | 12,200 | 11,970 | 12,050 | 713,700 | 4,016.67 |
| 2021-08-06 | 12,100 | 12,210 | 12,080 | 12,130 | 427,600 | 4,043.33 |
| 2021-08-05 | 12,130 | 12,260 | 12,100 | 12,220 | 452,700 | 4,073.33 |
| 2021-08-04 | 12,330 | 12,330 | 12,050 | 12,160 | 606,300 | 4,053.33 |
| 2021-08-03 | 12,280 | 12,410 | 12,200 | 12,310 | 767,300 | 4,103.33 |
| 2021-08-02 | 12,560 | 12,600 | 12,430 | 12,430 | 653,500 | 4,143.33 |
| 2021-07-30 | 12,740 | 12,850 | 12,430 | 12,440 | 1,125,000 | 4,146.67 |
| 2021-07-29 | 12,700 | 12,910 | 12,430 | 12,850 | 2,031,400 | 4,283.33 |
| 2021-07-28 | 13,300 | 13,490 | 13,180 | 13,270 | 803,800 | 4,423.33 |
| 2021-07-27 | 13,270 | 13,480 | 13,240 | 13,470 | 593,600 | 4,490 |
| 2021-07-26 | 13,250 | 13,310 | 13,150 | 13,180 | 586,500 | 4,393.33 |
| 2021-07-21 | 13,030 | 13,120 | 12,870 | 12,980 | 635,900 | 4,326.67 |
| 2021-07-20 | 12,920 | 13,040 | 12,830 | 12,830 | 828,700 | 4,276.67 |
| 2021-07-19 | 13,100 | 13,140 | 12,970 | 13,100 | 831,800 | 4,366.67 |
| 2021-07-16 | 13,480 | 13,500 | 13,310 | 13,390 | 694,200 | 4,463.33 |
| 2021-07-15 | 13,770 | 13,790 | 13,610 | 13,650 | 590,600 | 4,550 |
| 2021-07-14 | 13,580 | 13,740 | 13,460 | 13,670 | 669,200 | 4,556.67 |
| 2021-07-13 | 13,520 | 13,680 | 13,520 | 13,650 | 500,800 | 4,550 |
| 2021-07-12 | 13,480 | 13,570 | 13,450 | 13,500 | 566,300 | 4,500 |
| 2021-07-09 | 13,070 | 13,330 | 12,880 | 13,270 | 1,132,200 | 4,423.33 |
| 2021-07-08 | 13,410 | 13,460 | 13,290 | 13,300 | 828,500 | 4,433.33 |
| 2021-07-07 | 13,480 | 13,610 | 13,430 | 13,600 | 576,500 | 4,533.33 |
| 2021-07-06 | 13,540 | 13,730 | 13,430 | 13,660 | 599,600 | 4,553.33 |
| 2021-07-05 | 13,380 | 13,530 | 13,340 | 13,480 | 338,000 | 4,493.33 |
| 2021-07-02 | 13,240 | 13,440 | 13,240 | 13,370 | 426,700 | 4,456.67 |
| 2021-07-01 | 13,440 | 13,520 | 13,320 | 13,430 | 437,800 | 4,476.67 |
| 2021-06-30 | 13,520 | 13,730 | 13,460 | 13,490 | 772,300 | 4,496.67 |
| 2021-06-29 | 13,410 | 13,440 | 13,200 | 13,360 | 606,600 | 4,453.33 |
| 2021-06-28 | 13,280 | 13,330 | 13,160 | 13,280 | 482,500 | 4,426.67 |
| 2021-06-25 | 13,320 | 13,480 | 13,280 | 13,320 | 764,700 | 4,440 |
| 2021-06-24 | 13,200 | 13,230 | 13,080 | 13,120 | 683,000 | 4,373.33 |
| 2021-06-23 | 13,230 | 13,240 | 13,120 | 13,190 | 529,000 | 4,396.67 |
| 2021-06-22 | 13,300 | 13,400 | 13,150 | 13,280 | 856,200 | 4,426.67 |
| 2021-06-21 | 13,230 | 13,230 | 12,960 | 13,120 | 1,142,200 | 4,373.33 |
| 2021-06-18 | 13,550 | 13,620 | 13,440 | 13,530 | 1,104,800 | 4,510 |
| 2021-06-17 | 13,500 | 13,530 | 13,260 | 13,390 | 1,075,100 | 4,463.33 |
| 2021-06-16 | 13,890 | 13,970 | 13,680 | 13,750 | 1,105,900 | 4,583.33 |
| 2021-06-15 | 14,010 | 14,230 | 14,010 | 14,060 | 668,900 | 4,686.67 |
| 2021-06-14 | 13,730 | 13,970 | 13,730 | 13,960 | 370,300 | 4,653.33 |
| 2021-06-11 | 13,910 | 14,000 | 13,730 | 13,730 | 792,000 | 4,576.67 |
| 2021-06-10 | 13,880 | 13,990 | 13,820 | 13,840 | 534,600 | 4,613.33 |
| 2021-06-09 | 14,090 | 14,090 | 13,770 | 13,840 | 765,900 | 4,613.33 |
| 2021-06-08 | 14,400 | 14,430 | 14,120 | 14,130 | 591,300 | 4,710 |
| 2021-06-07 | 14,300 | 14,550 | 14,290 | 14,420 | 737,800 | 4,806.67 |
| 2021-06-04 | 14,060 | 14,100 | 13,930 | 14,090 | 510,600 | 4,696.67 |
| 2021-06-03 | 14,250 | 14,320 | 14,010 | 14,080 | 846,800 | 4,693.33 |
| 2021-06-02 | 14,230 | 14,360 | 14,090 | 14,260 | 677,400 | 4,753.33 |
| 2021-06-01 | 14,140 | 14,190 | 13,940 | 14,070 | 457,400 | 4,690 |
| 2021-05-31 | 13,830 | 13,970 | 13,820 | 13,940 | 485,100 | 4,646.67 |
| 2021-05-28 | 14,060 | 14,120 | 13,890 | 13,920 | 945,100 | 4,640 |
| 2021-05-27 | 13,840 | 13,870 | 13,630 | 13,850 | 917,100 | 4,616.67 |
| 2021-05-26 | 13,670 | 14,070 | 13,650 | 14,000 | 647,600 | 4,666.67 |
| 2021-05-25 | 14,220 | 14,220 | 13,680 | 13,810 | 907,000 | 4,603.33 |
| 2021-05-24 | 13,780 | 14,030 | 13,740 | 13,880 | 610,400 | 4,626.67 |
| 2021-05-21 | 13,720 | 13,820 | 13,620 | 13,680 | 688,100 | 4,560 |
| 2021-05-20 | 13,420 | 13,690 | 13,340 | 13,650 | 631,300 | 4,550 |
| 2021-05-19 | 13,370 | 13,470 | 13,230 | 13,400 | 916,600 | 4,466.67 |
| 2021-05-18 | 13,590 | 13,980 | 13,470 | 13,800 | 877,100 | 4,600 |
| 2021-05-17 | 13,730 | 13,780 | 13,270 | 13,440 | 647,000 | 4,480 |
| 2021-05-14 | 13,530 | 13,700 | 13,360 | 13,550 | 1,146,400 | 4,516.67 |
| 2021-05-13 | 13,580 | 13,750 | 13,410 | 13,420 | 866,100 | 4,473.33 |
| 2021-05-12 | 14,130 | 14,330 | 13,680 | 13,850 | 964,100 | 4,616.67 |
| 2021-05-11 | 14,380 | 14,440 | 13,890 | 13,990 | 1,189,000 | 4,663.33 |
| 2021-05-10 | 14,620 | 14,870 | 14,620 | 14,820 | 525,000 | 4,940 |
| 2021-05-07 | 14,600 | 14,680 | 14,420 | 14,660 | 760,100 | 4,886.67 |
| 2021-05-06 | 14,840 | 14,860 | 14,650 | 14,730 | 928,200 | 4,910 |
| 2021-04-30 | 15,090 | 15,160 | 14,740 | 14,850 | 1,470,500 | 4,950 |
| 2021-04-28 | 15,110 | 15,310 | 15,080 | 15,230 | 583,300 | 5,076.67 |
| 2021-04-27 | 15,240 | 15,410 | 15,180 | 15,230 | 660,200 | 5,076.67 |
| 2021-04-26 | 15,080 | 15,240 | 15,050 | 15,130 | 606,200 | 5,043.33 |
| 2021-04-23 | 14,940 | 15,040 | 14,830 | 15,040 | 421,300 | 5,013.33 |
| 2021-04-22 | 14,710 | 15,170 | 14,700 | 15,170 | 938,900 | 5,056.67 |
| 2021-04-21 | 15,070 | 15,140 | 14,760 | 14,770 | 1,028,900 | 4,923.33 |
| 2021-04-20 | 15,520 | 15,560 | 15,320 | 15,440 | 641,700 | 5,146.67 |
| 2021-04-19 | 15,680 | 15,870 | 15,620 | 15,740 | 548,200 | 5,246.67 |
| 2021-04-16 | 15,760 | 15,870 | 15,570 | 15,620 | 597,000 | 5,206.67 |
| 2021-04-15 | 15,680 | 15,770 | 15,590 | 15,670 | 361,800 | 5,223.33 |
| 2021-04-14 | 15,950 | 15,970 | 15,640 | 15,730 | 576,500 | 5,243.33 |
| 2021-04-13 | 16,010 | 16,090 | 15,730 | 15,950 | 934,400 | 5,316.67 |
| 2021-04-12 | 16,810 | 16,870 | 16,350 | 16,410 | 531,700 | 5,470 |
| 2021-04-09 | 17,010 | 17,270 | 16,750 | 16,780 | 1,342,000 | 5,593.33 |
| 2021-04-08 | 16,610 | 16,830 | 16,470 | 16,750 | 763,600 | 5,583.33 |
| 2021-04-07 | 16,280 | 16,680 | 16,140 | 16,640 | 1,094,500 | 5,546.67 |
| 2021-04-06 | 16,390 | 16,390 | 16,010 | 16,050 | 569,800 | 5,350 |
| 2021-04-05 | 16,440 | 16,470 | 16,130 | 16,150 | 607,000 | 5,383.33 |
| 2021-04-02 | 15,990 | 16,340 | 15,960 | 16,320 | 710,000 | 5,440 |
| 2021-04-01 | 15,510 | 15,750 | 15,440 | 15,700 | 761,600 | 5,233.33 |
| 2021-03-31 | 15,510 | 15,540 | 15,320 | 15,330 | 599,300 | 5,110 |
| 2021-03-30 | 15,550 | 15,610 | 15,440 | 15,540 | 414,200 | 5,180 |
| 2021-03-29 | 15,660 | 15,730 | 15,430 | 15,540 | 617,700 | 5,180 |
| 2021-03-26 | 15,430 | 15,620 | 15,400 | 15,480 | 610,500 | 5,160 |
| 2021-03-25 | 15,010 | 15,360 | 14,980 | 15,320 | 603,500 | 5,106.67 |
| 2021-03-24 | 15,090 | 15,260 | 14,980 | 15,110 | 594,400 | 5,036.67 |
| 2021-03-23 | 15,450 | 15,630 | 15,240 | 15,300 | 651,400 | 5,100 |
| 2021-03-22 | 15,500 | 15,500 | 15,220 | 15,250 | 622,700 | 5,083.33 |
| 2021-03-19 | 15,580 | 15,740 | 15,520 | 15,650 | 714,300 | 5,216.67 |
| 2021-03-18 | 16,000 | 16,140 | 15,750 | 15,880 | 828,600 | 5,293.33 |
| 2021-03-17 | 15,840 | 15,930 | 15,580 | 15,650 | 691,600 | 5,216.67 |
| 2021-03-16 | 15,270 | 15,800 | 15,240 | 15,670 | 670,900 | 5,223.33 |
| 2021-03-15 | 15,400 | 15,400 | 15,080 | 15,240 | 555,000 | 5,080 |
| 2021-03-12 | 15,210 | 15,460 | 15,150 | 15,410 | 1,326,800 | 5,136.67 |
| 2021-03-11 | 14,780 | 14,970 | 14,730 | 14,910 | 722,400 | 4,970 |
| 2021-03-10 | 15,040 | 15,220 | 14,760 | 14,850 | 843,000 | 4,950 |
| 2021-03-09 | 14,620 | 14,780 | 14,360 | 14,750 | 795,800 | 4,916.67 |
| 2021-03-08 | 15,300 | 15,340 | 14,790 | 14,830 | 678,500 | 4,943.33 |
| 2021-03-05 | 14,710 | 15,160 | 14,610 | 15,110 | 932,500 | 5,036.67 |
| 2021-03-04 | 15,160 | 15,300 | 14,900 | 15,030 | 827,500 | 5,010 |
| 2021-03-03 | 15,620 | 15,630 | 15,300 | 15,420 | 629,400 | 5,140 |
| 2021-03-02 | 15,670 | 15,890 | 15,530 | 15,620 | 897,400 | 5,206.67 |
| 2021-03-01 | 15,640 | 15,670 | 15,460 | 15,480 | 728,200 | 5,160 |
| 2021-02-26 | 15,490 | 15,650 | 15,240 | 15,240 | 1,008,100 | 5,080 |
| 2021-02-25 | 16,000 | 16,120 | 15,920 | 16,050 | 704,800 | 5,350 |
| 2021-02-24 | 15,950 | 16,090 | 15,670 | 15,680 | 904,700 | 5,226.67 |
| 2021-02-22 | 16,260 | 16,380 | 16,100 | 16,260 | 672,900 | 5,420 |
| 2021-02-19 | 16,060 | 16,210 | 16,000 | 16,200 | 689,500 | 5,400 |
| 2021-02-18 | 16,090 | 16,260 | 16,040 | 16,120 | 664,800 | 5,373.33 |
| 2021-02-17 | 16,500 | 16,500 | 16,020 | 16,180 | 1,044,500 | 5,393.33 |
| 2021-02-16 | 16,900 | 16,950 | 16,600 | 16,720 | 869,600 | 5,573.33 |
| 2021-02-15 | 16,360 | 16,770 | 16,330 | 16,770 | 873,100 | 5,590 |
| 2021-02-12 | 16,180 | 16,180 | 15,970 | 16,170 | 714,100 | 5,390 |
| 2021-02-10 | 16,210 | 16,260 | 15,960 | 16,060 | 762,400 | 5,353.33 |
| 2021-02-09 | 16,100 | 16,300 | 15,780 | 16,250 | 957,400 | 5,416.67 |
| 2021-02-08 | 15,620 | 15,900 | 15,420 | 15,830 | 1,020,500 | 5,276.67 |
| 2021-02-05 | 15,850 | 15,850 | 15,240 | 15,650 | 1,069,300 | 5,216.67 |
| 2021-02-04 | 15,750 | 15,760 | 15,220 | 15,540 | 1,269,200 | 5,180 |
| 2021-02-03 | 16,500 | 16,540 | 15,920 | 15,950 | 972,000 | 5,316.67 |
| 2021-02-02 | 16,490 | 16,490 | 16,160 | 16,420 | 974,800 | 5,473.33 |
| 2021-02-01 | 15,400 | 16,270 | 15,370 | 16,090 | 1,617,200 | 5,363.33 |
| 2021-01-29 | 17,580 | 17,680 | 16,860 | 16,880 | 990,200 | 5,626.67 |
| 2021-01-28 | 17,030 | 17,580 | 17,010 | 17,310 | 855,300 | 5,770 |
| 2021-01-27 | 17,700 | 17,930 | 17,660 | 17,750 | 556,500 | 5,916.67 |
| 2021-01-26 | 17,820 | 17,880 | 17,610 | 17,650 | 607,800 | 5,883.33 |
| 2021-01-25 | 17,820 | 17,920 | 17,680 | 17,750 | 565,800 | 5,916.67 |
| 2021-01-22 | 18,020 | 18,150 | 17,610 | 17,720 | 869,100 | 5,906.67 |
| 2021-01-21 | 17,870 | 18,240 | 17,730 | 18,210 | 932,000 | 6,070 |
| 2021-01-20 | 17,830 | 17,890 | 17,400 | 17,540 | 844,100 | 5,846.67 |
| 2021-01-19 | 17,190 | 17,550 | 17,120 | 17,470 | 740,100 | 5,823.33 |
| 2021-01-18 | 16,550 | 17,050 | 16,520 | 17,000 | 631,100 | 5,666.67 |
| 2021-01-15 | 17,730 | 17,770 | 16,900 | 16,950 | 1,089,600 | 5,650 |
| 2021-01-14 | 17,200 | 17,740 | 17,200 | 17,350 | 1,407,000 | 5,783.33 |
| 2021-01-13 | 16,570 | 17,120 | 16,540 | 17,110 | 886,200 | 5,703.33 |
| 2021-01-12 | 16,070 | 16,480 | 16,020 | 16,400 | 735,400 | 5,466.67 |
| 2021-01-08 | 15,960 | 16,390 | 15,870 | 16,340 | 1,186,600 | 5,446.67 |
| 2021-01-07 | 15,740 | 15,760 | 15,570 | 15,640 | 786,400 | 5,213.33 |
| 2021-01-06 | 15,540 | 15,760 | 15,470 | 15,550 | 465,100 | 5,183.33 |
| 2021-01-05 | 15,640 | 15,860 | 15,520 | 15,660 | 678,600 | 5,220 |
| 2021-01-04 | 15,700 | 15,720 | 15,250 | 15,460 | 528,100 | 5,153.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
