6902 (株)デンソー 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 | 9,437 | 9,575 | 9,426 | 9,529 | 1,301,900 | 2,382.25 |
| 2021-12-29 | 9,469 | 9,547 | 9,420 | 9,480 | 987,900 | 2,370 |
| 2021-12-28 | 9,421 | 9,499 | 9,369 | 9,497 | 1,209,500 | 2,374.25 |
| 2021-12-27 | 9,292 | 9,360 | 9,275 | 9,293 | 846,500 | 2,323.25 |
| 2021-12-24 | 9,280 | 9,324 | 9,231 | 9,304 | 827,300 | 2,326 |
| 2021-12-23 | 9,120 | 9,187 | 9,072 | 9,187 | 917,000 | 2,296.75 |
| 2021-12-22 | 9,120 | 9,176 | 8,952 | 9,053 | 1,419,500 | 2,263.25 |
| 2021-12-21 | 9,181 | 9,238 | 9,079 | 9,132 | 1,507,500 | 2,283 |
| 2021-12-20 | 9,220 | 9,303 | 9,020 | 9,031 | 1,862,400 | 2,257.75 |
| 2021-12-17 | 9,330 | 9,470 | 9,274 | 9,322 | 2,650,900 | 2,330.50 |
| 2021-12-16 | 9,287 | 9,342 | 9,208 | 9,331 | 2,399,100 | 2,332.75 |
| 2021-12-15 | 8,777 | 9,073 | 8,742 | 9,017 | 2,407,800 | 2,254.25 |
| 2021-12-14 | 8,673 | 8,747 | 8,633 | 8,650 | 1,127,900 | 2,162.50 |
| 2021-12-13 | 8,781 | 8,781 | 8,687 | 8,691 | 1,097,400 | 2,172.75 |
| 2021-12-10 | 8,672 | 8,774 | 8,658 | 8,694 | 1,465,700 | 2,173.50 |
| 2021-12-09 | 8,751 | 8,798 | 8,623 | 8,653 | 1,194,300 | 2,163.25 |
| 2021-12-08 | 8,800 | 8,800 | 8,663 | 8,736 | 1,217,000 | 2,184 |
| 2021-12-07 | 8,623 | 8,772 | 8,556 | 8,722 | 1,480,200 | 2,180.50 |
| 2021-12-06 | 8,550 | 8,674 | 8,531 | 8,562 | 1,354,600 | 2,140.50 |
| 2021-12-03 | 8,501 | 8,691 | 8,480 | 8,673 | 1,756,000 | 2,168.25 |
| 2021-12-02 | 8,385 | 8,483 | 8,325 | 8,351 | 1,729,100 | 2,087.75 |
| 2021-12-01 | 8,378 | 8,569 | 8,366 | 8,488 | 1,471,000 | 2,122 |
| 2021-11-30 | 8,532 | 8,625 | 8,331 | 8,331 | 2,630,900 | 2,082.75 |
| 2021-11-29 | 8,453 | 8,607 | 8,402 | 8,502 | 1,592,300 | 2,125.50 |
| 2021-11-26 | 8,702 | 8,738 | 8,590 | 8,657 | 1,588,100 | 2,164.25 |
| 2021-11-25 | 8,856 | 8,904 | 8,788 | 8,800 | 818,900 | 2,200 |
| 2021-11-24 | 8,883 | 8,981 | 8,791 | 8,818 | 1,412,200 | 2,204.50 |
| 2021-11-22 | 8,922 | 8,937 | 8,782 | 8,822 | 1,718,500 | 2,205.50 |
| 2021-11-19 | 8,880 | 9,053 | 8,835 | 9,031 | 1,507,900 | 2,257.75 |
| 2021-11-18 | 8,702 | 8,913 | 8,689 | 8,880 | 1,297,100 | 2,220 |
| 2021-11-17 | 8,820 | 8,850 | 8,721 | 8,724 | 1,399,900 | 2,181 |
| 2021-11-16 | 8,652 | 8,742 | 8,645 | 8,727 | 1,448,700 | 2,181.75 |
| 2021-11-15 | 8,578 | 8,648 | 8,570 | 8,645 | 1,179,000 | 2,161.25 |
| 2021-11-12 | 8,490 | 8,625 | 8,475 | 8,529 | 1,682,800 | 2,132.25 |
| 2021-11-11 | 8,241 | 8,447 | 8,230 | 8,380 | 1,045,600 | 2,095 |
| 2021-11-10 | 8,214 | 8,305 | 8,212 | 8,241 | 996,900 | 2,060.25 |
| 2021-11-09 | 8,344 | 8,392 | 8,249 | 8,254 | 1,033,000 | 2,063.50 |
| 2021-11-08 | 8,191 | 8,330 | 8,175 | 8,301 | 1,263,000 | 2,075.25 |
| 2021-11-05 | 8,270 | 8,281 | 8,088 | 8,144 | 1,976,300 | 2,036 |
| 2021-11-04 | 8,350 | 8,359 | 8,235 | 8,313 | 1,935,300 | 2,078.25 |
| 2021-11-02 | 8,302 | 8,360 | 8,191 | 8,257 | 1,388,300 | 2,064.25 |
| 2021-11-01 | 8,472 | 8,513 | 8,213 | 8,360 | 2,371,000 | 2,090 |
| 2021-10-29 | 8,045 | 8,270 | 7,831 | 8,223 | 3,477,300 | 2,055.75 |
| 2021-10-28 | 8,066 | 8,136 | 8,030 | 8,084 | 1,019,900 | 2,021 |
| 2021-10-27 | 8,082 | 8,130 | 8,024 | 8,114 | 1,239,600 | 2,028.50 |
| 2021-10-26 | 8,025 | 8,105 | 8,001 | 8,080 | 1,449,100 | 2,020 |
| 2021-10-25 | 7,720 | 7,912 | 7,709 | 7,854 | 900,500 | 1,963.50 |
| 2021-10-22 | 7,695 | 7,879 | 7,665 | 7,793 | 1,257,400 | 1,948.25 |
| 2021-10-21 | 7,864 | 7,990 | 7,807 | 7,807 | 1,463,100 | 1,951.75 |
| 2021-10-20 | 7,949 | 7,962 | 7,848 | 7,878 | 1,664,200 | 1,969.50 |
| 2021-10-19 | 8,149 | 8,150 | 8,009 | 8,025 | 1,322,900 | 2,006.25 |
| 2021-10-18 | 7,920 | 8,160 | 7,919 | 8,152 | 2,188,000 | 2,038 |
| 2021-10-15 | 7,735 | 7,907 | 7,725 | 7,902 | 2,009,500 | 1,975.50 |
| 2021-10-14 | 7,554 | 7,656 | 7,512 | 7,647 | 1,064,800 | 1,911.75 |
| 2021-10-13 | 7,535 | 7,630 | 7,497 | 7,589 | 1,183,600 | 1,897.25 |
| 2021-10-12 | 7,501 | 7,586 | 7,501 | 7,532 | 1,007,800 | 1,883 |
| 2021-10-11 | 7,368 | 7,556 | 7,346 | 7,527 | 1,132,100 | 1,881.75 |
| 2021-10-08 | 7,319 | 7,382 | 7,250 | 7,304 | 1,422,300 | 1,826 |
| 2021-10-07 | 7,131 | 7,236 | 7,111 | 7,196 | 1,139,300 | 1,799 |
| 2021-10-06 | 7,218 | 7,264 | 7,045 | 7,111 | 1,329,700 | 1,777.75 |
| 2021-10-05 | 7,185 | 7,190 | 7,015 | 7,155 | 1,603,800 | 1,788.75 |
| 2021-10-04 | 7,298 | 7,312 | 7,145 | 7,216 | 1,288,500 | 1,804 |
| 2021-10-01 | 7,267 | 7,364 | 7,207 | 7,243 | 1,702,000 | 1,810.75 |
| 2021-09-30 | 7,565 | 7,607 | 7,311 | 7,345 | 2,411,500 | 1,836.25 |
| 2021-09-29 | 7,635 | 7,667 | 7,501 | 7,554 | 1,850,000 | 1,888.50 |
| 2021-09-28 | 7,685 | 7,778 | 7,663 | 7,751 | 1,785,500 | 1,937.75 |
| 2021-09-27 | 7,861 | 7,882 | 7,741 | 7,746 | 1,314,100 | 1,936.50 |
| 2021-09-24 | 7,780 | 7,850 | 7,672 | 7,837 | 1,908,900 | 1,959.25 |
| 2021-09-22 | 7,706 | 7,713 | 7,596 | 7,607 | 1,446,700 | 1,901.75 |
| 2021-09-21 | 7,716 | 7,781 | 7,690 | 7,740 | 1,450,300 | 1,935 |
| 2021-09-17 | 7,796 | 7,869 | 7,744 | 7,843 | 2,259,100 | 1,960.75 |
| 2021-09-16 | 7,974 | 8,018 | 7,838 | 7,848 | 1,715,100 | 1,962 |
| 2021-09-15 | 7,860 | 7,917 | 7,855 | 7,869 | 1,112,200 | 1,967.25 |
| 2021-09-14 | 7,831 | 7,980 | 7,810 | 7,974 | 1,399,100 | 1,993.50 |
| 2021-09-13 | 7,716 | 7,890 | 7,685 | 7,827 | 2,399,200 | 1,956.75 |
| 2021-09-10 | 7,920 | 8,053 | 7,917 | 7,983 | 2,099,300 | 1,995.75 |
| 2021-09-09 | 7,970 | 8,006 | 7,904 | 7,932 | 1,551,400 | 1,983 |
| 2021-09-08 | 7,986 | 8,055 | 7,963 | 8,042 | 1,611,100 | 2,010.50 |
| 2021-09-07 | 8,000 | 8,158 | 7,993 | 8,058 | 1,702,100 | 2,014.50 |
| 2021-09-06 | 7,930 | 7,959 | 7,871 | 7,935 | 1,578,800 | 1,983.75 |
| 2021-09-03 | 7,785 | 7,884 | 7,730 | 7,869 | 1,842,600 | 1,967.25 |
| 2021-09-02 | 7,749 | 7,792 | 7,651 | 7,782 | 1,560,800 | 1,945.50 |
| 2021-09-01 | 7,710 | 7,766 | 7,704 | 7,726 | 1,566,300 | 1,931.50 |
| 2021-08-31 | 7,592 | 7,735 | 7,564 | 7,710 | 1,789,800 | 1,927.50 |
| 2021-08-30 | 7,575 | 7,630 | 7,541 | 7,592 | 1,241,600 | 1,898 |
| 2021-08-27 | 7,468 | 7,520 | 7,431 | 7,505 | 1,263,000 | 1,876.25 |
| 2021-08-26 | 7,489 | 7,580 | 7,489 | 7,537 | 1,927,700 | 1,884.25 |
| 2021-08-25 | 7,400 | 7,558 | 7,391 | 7,488 | 2,264,600 | 1,872 |
| 2021-08-24 | 7,167 | 7,350 | 7,166 | 7,323 | 2,448,900 | 1,830.75 |
| 2021-08-23 | 7,021 | 7,259 | 7,021 | 7,165 | 3,900,600 | 1,791.25 |
| 2021-08-20 | 7,181 | 7,259 | 6,649 | 6,721 | 8,978,600 | 1,680.25 |
| 2021-08-19 | 7,626 | 7,626 | 7,343 | 7,372 | 2,160,400 | 1,843 |
| 2021-08-18 | 7,687 | 7,768 | 7,643 | 7,706 | 810,400 | 1,926.50 |
| 2021-08-17 | 7,792 | 7,804 | 7,721 | 7,722 | 917,400 | 1,930.50 |
| 2021-08-16 | 7,741 | 7,760 | 7,682 | 7,728 | 976,800 | 1,932 |
| 2021-08-13 | 7,801 | 7,831 | 7,755 | 7,820 | 883,600 | 1,955 |
| 2021-08-12 | 7,842 | 7,886 | 7,782 | 7,789 | 804,100 | 1,947.25 |
| 2021-08-11 | 7,783 | 7,858 | 7,767 | 7,844 | 859,500 | 1,961 |
| 2021-08-10 | 7,827 | 7,850 | 7,714 | 7,724 | 1,092,200 | 1,931 |
| 2021-08-06 | 7,725 | 7,806 | 7,696 | 7,794 | 1,298,200 | 1,948.50 |
| 2021-08-05 | 7,700 | 7,729 | 7,658 | 7,683 | 833,700 | 1,920.75 |
| 2021-08-04 | 7,708 | 7,763 | 7,644 | 7,752 | 1,150,100 | 1,938 |
| 2021-08-03 | 7,813 | 7,834 | 7,728 | 7,757 | 1,311,900 | 1,939.25 |
| 2021-08-02 | 7,680 | 7,925 | 7,660 | 7,856 | 2,881,600 | 1,964 |
| 2021-07-30 | 7,300 | 7,573 | 7,200 | 7,482 | 3,382,900 | 1,870.50 |
| 2021-07-29 | 7,303 | 7,347 | 7,231 | 7,267 | 1,070,000 | 1,816.75 |
| 2021-07-28 | 7,239 | 7,287 | 7,196 | 7,242 | 854,500 | 1,810.50 |
| 2021-07-27 | 7,317 | 7,374 | 7,300 | 7,341 | 902,100 | 1,835.25 |
| 2021-07-26 | 7,410 | 7,410 | 7,303 | 7,330 | 1,084,400 | 1,832.50 |
| 2021-07-21 | 7,248 | 7,274 | 7,202 | 7,232 | 960,300 | 1,808 |
| 2021-07-20 | 7,100 | 7,145 | 7,071 | 7,100 | 996,300 | 1,775 |
| 2021-07-19 | 7,210 | 7,212 | 7,122 | 7,166 | 1,357,100 | 1,791.50 |
| 2021-07-16 | 7,328 | 7,395 | 7,300 | 7,330 | 1,137,200 | 1,832.50 |
| 2021-07-15 | 7,406 | 7,439 | 7,300 | 7,335 | 1,211,300 | 1,833.75 |
| 2021-07-14 | 7,469 | 7,504 | 7,400 | 7,403 | 1,377,800 | 1,850.75 |
| 2021-07-13 | 7,564 | 7,575 | 7,508 | 7,571 | 1,223,000 | 1,892.75 |
| 2021-07-12 | 7,600 | 7,600 | 7,472 | 7,519 | 1,348,000 | 1,879.75 |
| 2021-07-09 | 7,335 | 7,417 | 7,221 | 7,397 | 1,980,600 | 1,849.25 |
| 2021-07-08 | 7,490 | 7,509 | 7,399 | 7,399 | 1,271,000 | 1,849.75 |
| 2021-07-07 | 7,417 | 7,498 | 7,403 | 7,467 | 1,273,700 | 1,866.75 |
| 2021-07-06 | 7,600 | 7,639 | 7,567 | 7,619 | 593,600 | 1,904.75 |
| 2021-07-05 | 7,600 | 7,608 | 7,555 | 7,559 | 584,300 | 1,889.75 |
| 2021-07-02 | 7,600 | 7,656 | 7,580 | 7,633 | 930,500 | 1,908.25 |
| 2021-07-01 | 7,603 | 7,647 | 7,510 | 7,583 | 1,053,200 | 1,895.75 |
| 2021-06-30 | 7,689 | 7,695 | 7,579 | 7,579 | 880,200 | 1,894.75 |
| 2021-06-29 | 7,685 | 7,685 | 7,562 | 7,645 | 1,327,700 | 1,911.25 |
| 2021-06-28 | 7,820 | 7,836 | 7,748 | 7,778 | 914,500 | 1,944.50 |
| 2021-06-25 | 7,719 | 7,795 | 7,704 | 7,779 | 1,286,400 | 1,944.75 |
| 2021-06-24 | 7,650 | 7,679 | 7,594 | 7,608 | 893,800 | 1,902 |
| 2021-06-23 | 7,590 | 7,714 | 7,589 | 7,710 | 1,387,300 | 1,927.50 |
| 2021-06-22 | 7,500 | 7,588 | 7,469 | 7,576 | 1,446,300 | 1,894 |
| 2021-06-21 | 7,302 | 7,332 | 7,233 | 7,289 | 2,139,400 | 1,822.25 |
| 2021-06-18 | 7,741 | 7,741 | 7,510 | 7,521 | 2,316,300 | 1,880.25 |
| 2021-06-17 | 7,828 | 7,900 | 7,794 | 7,804 | 1,101,800 | 1,951 |
| 2021-06-16 | 7,775 | 7,964 | 7,762 | 7,841 | 1,342,000 | 1,960.25 |
| 2021-06-15 | 7,747 | 7,805 | 7,720 | 7,805 | 955,100 | 1,951.25 |
| 2021-06-14 | 7,765 | 7,813 | 7,677 | 7,757 | 770,500 | 1,939.25 |
| 2021-06-11 | 7,768 | 7,769 | 7,619 | 7,717 | 1,565,600 | 1,929.25 |
| 2021-06-10 | 7,762 | 7,833 | 7,720 | 7,789 | 903,200 | 1,947.25 |
| 2021-06-09 | 7,940 | 7,950 | 7,784 | 7,807 | 1,151,100 | 1,951.75 |
| 2021-06-08 | 7,860 | 7,927 | 7,837 | 7,898 | 1,131,900 | 1,974.50 |
| 2021-06-07 | 7,940 | 7,970 | 7,824 | 7,857 | 1,068,800 | 1,964.25 |
| 2021-06-04 | 7,864 | 7,918 | 7,778 | 7,918 | 1,392,400 | 1,979.50 |
| 2021-06-03 | 7,785 | 7,899 | 7,752 | 7,876 | 1,681,500 | 1,969 |
| 2021-06-02 | 7,698 | 7,787 | 7,647 | 7,736 | 1,602,600 | 1,934 |
| 2021-06-01 | 7,540 | 7,689 | 7,520 | 7,685 | 1,467,800 | 1,921.25 |
| 2021-05-31 | 7,525 | 7,550 | 7,478 | 7,503 | 1,148,200 | 1,875.75 |
| 2021-05-28 | 7,430 | 7,559 | 7,418 | 7,541 | 2,116,300 | 1,885.25 |
| 2021-05-27 | 7,310 | 7,438 | 7,292 | 7,330 | 3,351,200 | 1,832.50 |
| 2021-05-26 | 7,265 | 7,384 | 7,238 | 7,369 | 1,588,100 | 1,842.25 |
| 2021-05-25 | 7,365 | 7,396 | 7,311 | 7,353 | 1,236,600 | 1,838.25 |
| 2021-05-24 | 7,356 | 7,487 | 7,331 | 7,387 | 1,356,400 | 1,846.75 |
| 2021-05-21 | 7,298 | 7,427 | 7,276 | 7,366 | 1,579,000 | 1,841.50 |
| 2021-05-20 | 7,171 | 7,265 | 7,119 | 7,241 | 1,003,900 | 1,810.25 |
| 2021-05-19 | 7,300 | 7,313 | 7,186 | 7,207 | 1,549,700 | 1,801.75 |
| 2021-05-18 | 7,210 | 7,450 | 7,210 | 7,389 | 2,265,500 | 1,847.25 |
| 2021-05-17 | 7,199 | 7,249 | 7,133 | 7,162 | 1,171,300 | 1,790.50 |
| 2021-05-14 | 7,149 | 7,206 | 7,087 | 7,134 | 1,367,300 | 1,783.50 |
| 2021-05-13 | 7,033 | 7,200 | 7,006 | 7,100 | 1,566,000 | 1,775 |
| 2021-05-12 | 7,079 | 7,119 | 6,925 | 7,046 | 1,594,000 | 1,761.50 |
| 2021-05-11 | 7,163 | 7,186 | 7,045 | 7,088 | 1,545,000 | 1,772 |
| 2021-05-10 | 7,161 | 7,277 | 7,106 | 7,274 | 1,661,600 | 1,818.50 |
| 2021-05-07 | 7,200 | 7,203 | 7,065 | 7,088 | 1,344,200 | 1,772 |
| 2021-05-06 | 7,209 | 7,272 | 7,096 | 7,155 | 2,024,400 | 1,788.75 |
| 2021-04-30 | 7,341 | 7,341 | 7,028 | 7,059 | 3,015,700 | 1,764.75 |
| 2021-04-28 | 6,831 | 7,322 | 6,817 | 7,285 | 4,512,300 | 1,821.25 |
| 2021-04-27 | 6,849 | 6,911 | 6,803 | 6,839 | 1,600,800 | 1,709.75 |
| 2021-04-26 | 7,000 | 7,050 | 6,949 | 6,949 | 1,087,100 | 1,737.25 |
| 2021-04-23 | 6,962 | 6,985 | 6,912 | 6,935 | 983,200 | 1,733.75 |
| 2021-04-22 | 6,991 | 7,025 | 6,881 | 7,023 | 956,100 | 1,755.75 |
| 2021-04-21 | 6,980 | 6,986 | 6,837 | 6,878 | 1,615,100 | 1,719.50 |
| 2021-04-20 | 7,227 | 7,227 | 7,091 | 7,130 | 1,217,000 | 1,782.50 |
| 2021-04-19 | 7,213 | 7,296 | 7,170 | 7,292 | 921,200 | 1,823 |
| 2021-04-16 | 7,228 | 7,228 | 7,152 | 7,186 | 868,200 | 1,796.50 |
| 2021-04-15 | 7,073 | 7,261 | 7,073 | 7,242 | 1,570,100 | 1,810.50 |
| 2021-04-14 | 7,114 | 7,139 | 7,031 | 7,059 | 1,452,200 | 1,764.75 |
| 2021-04-13 | 7,074 | 7,225 | 7,072 | 7,179 | 1,199,900 | 1,794.75 |
| 2021-04-12 | 7,179 | 7,199 | 7,098 | 7,106 | 1,016,400 | 1,776.50 |
| 2021-04-09 | 7,210 | 7,233 | 7,106 | 7,114 | 1,260,100 | 1,778.50 |
| 2021-04-08 | 7,223 | 7,232 | 7,075 | 7,178 | 1,215,800 | 1,794.50 |
| 2021-04-07 | 7,275 | 7,310 | 7,157 | 7,259 | 1,149,900 | 1,814.75 |
| 2021-04-06 | 7,369 | 7,370 | 7,150 | 7,226 | 1,160,100 | 1,806.50 |
| 2021-04-05 | 7,293 | 7,378 | 7,255 | 7,373 | 927,600 | 1,843.25 |
| 2021-04-02 | 7,145 | 7,248 | 7,132 | 7,241 | 1,099,000 | 1,810.25 |
| 2021-04-01 | 7,400 | 7,400 | 7,061 | 7,110 | 2,944,300 | 1,777.50 |
| 2021-03-31 | 7,262 | 7,424 | 7,241 | 7,347 | 2,259,100 | 1,836.75 |
| 2021-03-30 | 7,236 | 7,287 | 7,161 | 7,285 | 1,763,000 | 1,821.25 |
| 2021-03-29 | 7,311 | 7,349 | 7,220 | 7,279 | 2,284,200 | 1,819.75 |
| 2021-03-26 | 7,312 | 7,398 | 7,293 | 7,331 | 1,718,000 | 1,832.75 |
| 2021-03-25 | 7,100 | 7,203 | 7,091 | 7,153 | 1,439,400 | 1,788.25 |
| 2021-03-24 | 7,177 | 7,225 | 7,088 | 7,105 | 1,503,200 | 1,776.25 |
| 2021-03-23 | 7,390 | 7,412 | 7,230 | 7,232 | 1,986,100 | 1,808 |
| 2021-03-22 | 7,582 | 7,598 | 7,342 | 7,350 | 2,530,700 | 1,837.50 |
| 2021-03-19 | 7,627 | 7,765 | 7,627 | 7,732 | 3,028,400 | 1,933 |
| 2021-03-18 | 7,600 | 7,759 | 7,550 | 7,750 | 3,003,800 | 1,937.50 |
| 2021-03-17 | 7,340 | 7,500 | 7,325 | 7,491 | 1,791,200 | 1,872.75 |
| 2021-03-16 | 7,341 | 7,416 | 7,294 | 7,373 | 1,467,800 | 1,843.25 |
| 2021-03-15 | 7,273 | 7,388 | 7,271 | 7,362 | 1,625,600 | 1,840.50 |
| 2021-03-12 | 7,249 | 7,249 | 7,153 | 7,246 | 3,090,100 | 1,811.50 |
| 2021-03-11 | 7,125 | 7,245 | 7,055 | 7,099 | 2,013,400 | 1,774.75 |
| 2021-03-10 | 7,000 | 7,143 | 6,967 | 7,055 | 2,764,700 | 1,763.75 |
| 2021-03-09 | 6,935 | 6,958 | 6,855 | 6,906 | 1,379,000 | 1,726.50 |
| 2021-03-08 | 6,887 | 6,963 | 6,757 | 6,793 | 1,474,500 | 1,698.25 |
| 2021-03-05 | 6,735 | 6,764 | 6,552 | 6,759 | 1,823,700 | 1,689.75 |
| 2021-03-04 | 6,848 | 6,880 | 6,714 | 6,832 | 1,775,700 | 1,708 |
| 2021-03-03 | 6,651 | 6,787 | 6,634 | 6,781 | 1,666,100 | 1,695.25 |
| 2021-03-02 | 6,650 | 6,685 | 6,570 | 6,606 | 1,393,700 | 1,651.50 |
| 2021-03-01 | 6,538 | 6,609 | 6,475 | 6,598 | 1,443,000 | 1,649.50 |
| 2021-02-26 | 6,510 | 6,549 | 6,388 | 6,388 | 2,100,600 | 1,597 |
| 2021-02-25 | 6,575 | 6,676 | 6,573 | 6,670 | 1,764,400 | 1,667.50 |
| 2021-02-24 | 6,550 | 6,599 | 6,406 | 6,428 | 2,157,800 | 1,607 |
| 2021-02-22 | 6,723 | 6,765 | 6,656 | 6,672 | 1,183,600 | 1,668 |
| 2021-02-19 | 6,651 | 6,698 | 6,551 | 6,630 | 1,187,200 | 1,657.50 |
| 2021-02-18 | 6,813 | 6,860 | 6,710 | 6,728 | 1,482,600 | 1,682 |
| 2021-02-17 | 6,828 | 6,830 | 6,710 | 6,749 | 1,500,400 | 1,687.25 |
| 2021-02-16 | 6,970 | 6,974 | 6,863 | 6,910 | 1,051,400 | 1,727.50 |
| 2021-02-15 | 6,950 | 6,965 | 6,870 | 6,934 | 1,370,000 | 1,733.50 |
| 2021-02-12 | 6,882 | 6,978 | 6,837 | 6,969 | 2,286,800 | 1,742.25 |
| 2021-02-10 | 6,681 | 6,825 | 6,680 | 6,768 | 1,662,000 | 1,692 |
| 2021-02-09 | 6,733 | 6,794 | 6,679 | 6,742 | 1,608,800 | 1,685.50 |
| 2021-02-08 | 6,722 | 6,844 | 6,675 | 6,719 | 2,066,700 | 1,679.75 |
| 2021-02-05 | 6,788 | 6,855 | 6,699 | 6,726 | 2,543,200 | 1,681.50 |
| 2021-02-04 | 6,642 | 6,765 | 6,577 | 6,709 | 2,254,400 | 1,677.25 |
| 2021-02-03 | 6,500 | 6,796 | 6,499 | 6,601 | 4,509,700 | 1,650.25 |
| 2021-02-02 | 5,930 | 6,355 | 5,883 | 6,351 | 4,951,700 | 1,587.75 |
| 2021-02-01 | 5,849 | 5,945 | 5,812 | 5,925 | 1,478,400 | 1,481.25 |
| 2021-01-29 | 5,938 | 5,945 | 5,799 | 5,807 | 1,211,200 | 1,451.75 |
| 2021-01-28 | 5,800 | 5,945 | 5,780 | 5,906 | 2,007,300 | 1,476.50 |
| 2021-01-27 | 5,844 | 5,999 | 5,825 | 5,984 | 1,253,500 | 1,496 |
| 2021-01-26 | 5,927 | 5,997 | 5,886 | 5,974 | 911,700 | 1,493.50 |
| 2021-01-25 | 6,031 | 6,041 | 5,954 | 5,993 | 1,290,400 | 1,498.25 |
| 2021-01-22 | 5,960 | 6,062 | 5,932 | 6,030 | 1,828,100 | 1,507.50 |
| 2021-01-21 | 6,017 | 6,077 | 5,993 | 6,048 | 1,243,700 | 1,512 |
| 2021-01-20 | 5,956 | 5,994 | 5,877 | 5,993 | 1,380,400 | 1,498.25 |
| 2021-01-19 | 5,920 | 5,996 | 5,900 | 5,950 | 1,391,800 | 1,487.50 |
| 2021-01-18 | 5,762 | 5,919 | 5,739 | 5,858 | 1,875,100 | 1,464.50 |
| 2021-01-15 | 5,840 | 5,862 | 5,700 | 5,739 | 2,780,600 | 1,434.75 |
| 2021-01-14 | 5,954 | 5,970 | 5,874 | 5,932 | 2,246,900 | 1,483 |
| 2021-01-13 | 6,131 | 6,133 | 6,001 | 6,017 | 1,645,500 | 1,504.25 |
| 2021-01-12 | 6,110 | 6,131 | 6,046 | 6,065 | 2,204,800 | 1,516.25 |
| 2021-01-08 | 6,152 | 6,205 | 6,103 | 6,199 | 1,713,900 | 1,549.75 |
| 2021-01-07 | 6,130 | 6,182 | 6,075 | 6,139 | 1,573,900 | 1,534.75 |
| 2021-01-06 | 6,084 | 6,115 | 5,991 | 6,050 | 1,368,000 | 1,512.50 |
| 2021-01-05 | 6,125 | 6,176 | 6,041 | 6,072 | 1,435,800 | 1,518 |
| 2021-01-04 | 6,113 | 6,144 | 6,015 | 6,129 | 1,116,400 | 1,532.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
