6954 ファナック(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 | 24,340 | 24,530 | 24,135 | 24,380 | 612,600 | 4,876 |
| 2021-12-29 | 24,515 | 24,705 | 24,315 | 24,480 | 399,400 | 4,896 |
| 2021-12-28 | 24,350 | 24,675 | 24,260 | 24,640 | 526,000 | 4,928 |
| 2021-12-27 | 24,100 | 24,210 | 24,040 | 24,045 | 295,900 | 4,809 |
| 2021-12-24 | 24,080 | 24,265 | 24,030 | 24,155 | 294,000 | 4,831 |
| 2021-12-23 | 23,980 | 24,080 | 23,910 | 24,045 | 412,100 | 4,809 |
| 2021-12-22 | 23,975 | 24,220 | 23,835 | 23,960 | 553,600 | 4,792 |
| 2021-12-21 | 23,865 | 24,175 | 23,605 | 24,175 | 685,100 | 4,835 |
| 2021-12-20 | 24,000 | 24,160 | 23,470 | 23,535 | 643,600 | 4,707 |
| 2021-12-17 | 25,085 | 25,300 | 24,135 | 24,255 | 1,221,400 | 4,851 |
| 2021-12-16 | 24,610 | 24,995 | 24,510 | 24,725 | 859,700 | 4,945 |
| 2021-12-15 | 23,995 | 24,255 | 23,925 | 24,160 | 606,500 | 4,832 |
| 2021-12-14 | 24,005 | 24,130 | 23,820 | 24,000 | 618,600 | 4,800 |
| 2021-12-13 | 24,330 | 24,420 | 24,175 | 24,240 | 478,200 | 4,848 |
| 2021-12-10 | 23,550 | 24,210 | 23,550 | 24,030 | 975,400 | 4,806 |
| 2021-12-09 | 24,250 | 24,335 | 24,020 | 24,050 | 662,000 | 4,810 |
| 2021-12-08 | 23,850 | 24,505 | 23,850 | 24,500 | 1,125,100 | 4,900 |
| 2021-12-07 | 23,400 | 23,785 | 23,245 | 23,545 | 879,100 | 4,709 |
| 2021-12-06 | 23,165 | 23,395 | 22,990 | 23,255 | 604,900 | 4,651 |
| 2021-12-03 | 23,275 | 23,340 | 22,560 | 23,045 | 774,700 | 4,609 |
| 2021-12-02 | 22,815 | 23,610 | 22,810 | 23,140 | 1,158,600 | 4,628 |
| 2021-12-01 | 22,745 | 23,380 | 22,485 | 23,235 | 1,306,700 | 4,647 |
| 2021-11-30 | 23,115 | 23,235 | 22,245 | 22,245 | 996,800 | 4,449 |
| 2021-11-29 | 22,680 | 23,195 | 22,655 | 22,805 | 848,300 | 4,561 |
| 2021-11-26 | 23,435 | 23,445 | 22,900 | 23,035 | 849,200 | 4,607 |
| 2021-11-25 | 23,675 | 23,770 | 23,380 | 23,670 | 674,400 | 4,734 |
| 2021-11-24 | 23,265 | 23,495 | 23,085 | 23,140 | 572,400 | 4,628 |
| 2021-11-22 | 23,290 | 23,440 | 23,080 | 23,350 | 425,700 | 4,670 |
| 2021-11-19 | 23,750 | 23,750 | 23,260 | 23,355 | 637,700 | 4,671 |
| 2021-11-18 | 23,310 | 23,785 | 23,240 | 23,635 | 606,300 | 4,727 |
| 2021-11-17 | 23,515 | 23,600 | 23,100 | 23,380 | 684,500 | 4,676 |
| 2021-11-16 | 23,550 | 23,700 | 23,280 | 23,445 | 682,400 | 4,689 |
| 2021-11-15 | 23,395 | 23,615 | 23,305 | 23,595 | 749,700 | 4,719 |
| 2021-11-12 | 23,120 | 23,370 | 23,100 | 23,175 | 759,100 | 4,635 |
| 2021-11-11 | 22,645 | 23,075 | 22,480 | 23,015 | 930,800 | 4,603 |
| 2021-11-10 | 22,000 | 22,520 | 21,985 | 22,200 | 659,100 | 4,440 |
| 2021-11-09 | 22,790 | 22,870 | 22,115 | 22,155 | 754,600 | 4,431 |
| 2021-11-08 | 22,870 | 22,870 | 22,515 | 22,630 | 564,400 | 4,526 |
| 2021-11-05 | 22,915 | 22,940 | 22,660 | 22,755 | 647,500 | 4,551 |
| 2021-11-04 | 22,890 | 22,950 | 22,680 | 22,860 | 985,500 | 4,572 |
| 2021-11-02 | 22,720 | 23,225 | 22,660 | 22,880 | 856,800 | 4,576 |
| 2021-11-01 | 22,800 | 23,010 | 22,620 | 22,935 | 1,292,500 | 4,587 |
| 2021-10-29 | 22,500 | 22,685 | 21,960 | 22,310 | 1,971,900 | 4,462 |
| 2021-10-28 | 22,360 | 22,730 | 22,160 | 22,250 | 2,917,600 | 4,450 |
| 2021-10-27 | 24,480 | 24,535 | 24,150 | 24,360 | 549,100 | 4,872 |
| 2021-10-26 | 24,625 | 24,840 | 24,485 | 24,560 | 608,700 | 4,912 |
| 2021-10-25 | 24,105 | 24,390 | 24,020 | 24,255 | 490,500 | 4,851 |
| 2021-10-22 | 24,155 | 24,700 | 23,960 | 24,395 | 607,900 | 4,879 |
| 2021-10-21 | 24,805 | 24,985 | 24,300 | 24,370 | 557,100 | 4,874 |
| 2021-10-20 | 25,125 | 25,285 | 24,835 | 24,890 | 505,300 | 4,978 |
| 2021-10-19 | 24,690 | 25,020 | 24,605 | 24,930 | 524,000 | 4,986 |
| 2021-10-18 | 24,650 | 24,745 | 24,355 | 24,535 | 711,900 | 4,907 |
| 2021-10-15 | 24,040 | 24,545 | 23,955 | 24,525 | 973,100 | 4,905 |
| 2021-10-14 | 22,960 | 23,280 | 22,840 | 23,220 | 693,700 | 4,644 |
| 2021-10-13 | 22,685 | 22,885 | 22,415 | 22,700 | 573,300 | 4,540 |
| 2021-10-12 | 23,085 | 23,190 | 22,665 | 22,800 | 766,400 | 4,560 |
| 2021-10-11 | 22,685 | 23,270 | 22,465 | 23,185 | 626,300 | 4,637 |
| 2021-10-08 | 22,755 | 22,925 | 22,620 | 22,625 | 1,061,300 | 4,525 |
| 2021-10-07 | 22,465 | 22,725 | 22,310 | 22,425 | 711,600 | 4,485 |
| 2021-10-06 | 22,745 | 22,755 | 21,720 | 22,150 | 1,258,500 | 4,430 |
| 2021-10-05 | 22,435 | 22,545 | 22,050 | 22,500 | 1,168,000 | 4,500 |
| 2021-10-04 | 24,170 | 24,230 | 22,925 | 23,000 | 1,437,500 | 4,600 |
| 2021-10-01 | 24,230 | 24,700 | 23,925 | 24,035 | 955,800 | 4,807 |
| 2021-09-30 | 24,790 | 24,900 | 24,240 | 24,565 | 1,417,200 | 4,913 |
| 2021-09-29 | 24,945 | 25,025 | 24,510 | 24,780 | 1,005,700 | 4,956 |
| 2021-09-28 | 25,330 | 25,395 | 25,005 | 25,330 | 802,300 | 5,066 |
| 2021-09-27 | 25,330 | 25,595 | 25,235 | 25,255 | 521,800 | 5,051 |
| 2021-09-24 | 25,780 | 25,780 | 25,325 | 25,425 | 937,800 | 5,085 |
| 2021-09-22 | 25,460 | 25,515 | 24,755 | 24,865 | 1,139,900 | 4,973 |
| 2021-09-21 | 25,630 | 25,940 | 25,570 | 25,575 | 752,900 | 5,115 |
| 2021-09-17 | 26,310 | 26,630 | 26,155 | 26,630 | 1,028,200 | 5,326 |
| 2021-09-16 | 27,000 | 27,000 | 26,295 | 26,295 | 846,900 | 5,259 |
| 2021-09-15 | 26,785 | 27,060 | 26,710 | 26,880 | 711,400 | 5,376 |
| 2021-09-14 | 26,650 | 27,040 | 26,610 | 26,985 | 835,300 | 5,397 |
| 2021-09-13 | 26,380 | 26,465 | 26,155 | 26,425 | 586,900 | 5,285 |
| 2021-09-10 | 26,170 | 26,305 | 25,890 | 26,305 | 1,086,000 | 5,261 |
| 2021-09-09 | 26,050 | 26,175 | 25,815 | 25,980 | 825,400 | 5,196 |
| 2021-09-08 | 25,820 | 26,100 | 25,730 | 26,095 | 820,900 | 5,219 |
| 2021-09-07 | 26,275 | 26,315 | 25,975 | 26,120 | 710,500 | 5,224 |
| 2021-09-06 | 26,290 | 26,335 | 25,720 | 26,030 | 984,900 | 5,206 |
| 2021-09-03 | 24,945 | 25,575 | 24,940 | 25,570 | 1,085,100 | 5,114 |
| 2021-09-02 | 24,640 | 24,715 | 24,320 | 24,715 | 805,300 | 4,943 |
| 2021-09-01 | 24,330 | 24,550 | 24,210 | 24,490 | 900,600 | 4,898 |
| 2021-08-31 | 23,435 | 24,100 | 23,350 | 23,990 | 895,900 | 4,798 |
| 2021-08-30 | 23,600 | 23,680 | 23,450 | 23,555 | 947,500 | 4,711 |
| 2021-08-27 | 23,120 | 23,365 | 23,090 | 23,200 | 735,100 | 4,640 |
| 2021-08-26 | 23,935 | 23,935 | 23,300 | 23,420 | 725,200 | 4,684 |
| 2021-08-25 | 23,780 | 24,015 | 23,575 | 23,810 | 765,500 | 4,762 |
| 2021-08-24 | 23,700 | 23,790 | 23,535 | 23,535 | 703,800 | 4,707 |
| 2021-08-23 | 22,930 | 23,230 | 22,825 | 23,170 | 716,000 | 4,634 |
| 2021-08-20 | 23,000 | 23,215 | 22,605 | 22,635 | 1,288,300 | 4,527 |
| 2021-08-19 | 23,655 | 23,830 | 23,345 | 23,400 | 815,400 | 4,680 |
| 2021-08-18 | 23,435 | 23,940 | 23,435 | 23,895 | 744,100 | 4,779 |
| 2021-08-17 | 24,160 | 24,275 | 23,705 | 23,705 | 482,700 | 4,741 |
| 2021-08-16 | 23,990 | 23,995 | 23,425 | 23,770 | 1,101,300 | 4,754 |
| 2021-08-13 | 24,750 | 24,800 | 24,340 | 24,450 | 946,500 | 4,890 |
| 2021-08-12 | 25,140 | 25,190 | 24,865 | 24,870 | 411,000 | 4,974 |
| 2021-08-11 | 24,880 | 25,075 | 24,820 | 25,010 | 473,500 | 5,002 |
| 2021-08-10 | 25,100 | 25,175 | 24,755 | 24,845 | 518,600 | 4,969 |
| 2021-08-06 | 25,230 | 25,250 | 24,870 | 25,010 | 478,300 | 5,002 |
| 2021-08-05 | 24,985 | 25,285 | 24,970 | 25,145 | 344,500 | 5,029 |
| 2021-08-04 | 25,110 | 25,110 | 24,760 | 25,050 | 541,400 | 5,010 |
| 2021-08-03 | 24,665 | 24,905 | 24,520 | 24,905 | 511,900 | 4,981 |
| 2021-08-02 | 24,450 | 25,150 | 24,450 | 25,095 | 762,000 | 5,019 |
| 2021-07-30 | 25,100 | 25,370 | 24,250 | 24,380 | 1,794,800 | 4,876 |
| 2021-07-29 | 25,715 | 26,075 | 25,500 | 25,995 | 582,900 | 5,199 |
| 2021-07-28 | 25,170 | 25,575 | 25,115 | 25,405 | 482,300 | 5,081 |
| 2021-07-27 | 25,475 | 25,595 | 25,345 | 25,470 | 467,000 | 5,094 |
| 2021-07-26 | 25,730 | 25,960 | 25,305 | 25,355 | 896,100 | 5,071 |
| 2021-07-21 | 25,565 | 25,600 | 25,045 | 25,230 | 657,500 | 5,046 |
| 2021-07-20 | 25,300 | 25,385 | 25,005 | 25,140 | 1,075,200 | 5,028 |
| 2021-07-19 | 26,300 | 26,300 | 25,730 | 25,760 | 835,500 | 5,152 |
| 2021-07-16 | 26,835 | 27,045 | 26,680 | 26,785 | 530,800 | 5,357 |
| 2021-07-15 | 27,300 | 27,385 | 26,840 | 26,840 | 698,700 | 5,368 |
| 2021-07-14 | 27,525 | 27,765 | 27,435 | 27,565 | 591,500 | 5,513 |
| 2021-07-13 | 27,600 | 28,165 | 27,590 | 28,075 | 792,600 | 5,615 |
| 2021-07-12 | 26,800 | 27,580 | 26,705 | 27,535 | 1,038,900 | 5,507 |
| 2021-07-09 | 26,200 | 26,340 | 25,510 | 25,830 | 1,210,000 | 5,166 |
| 2021-07-08 | 26,940 | 27,050 | 26,550 | 26,585 | 506,100 | 5,317 |
| 2021-07-07 | 26,685 | 26,845 | 26,445 | 26,805 | 560,900 | 5,361 |
| 2021-07-06 | 27,030 | 27,160 | 26,810 | 27,065 | 231,700 | 5,413 |
| 2021-07-05 | 26,900 | 26,970 | 26,730 | 26,960 | 303,800 | 5,392 |
| 2021-07-02 | 26,830 | 27,015 | 26,770 | 26,910 | 347,800 | 5,382 |
| 2021-07-01 | 26,950 | 27,025 | 26,750 | 26,830 | 369,000 | 5,366 |
| 2021-06-30 | 27,000 | 27,145 | 26,660 | 26,795 | 586,900 | 5,359 |
| 2021-06-29 | 26,565 | 26,785 | 26,335 | 26,775 | 455,300 | 5,355 |
| 2021-06-28 | 27,040 | 27,175 | 26,705 | 26,800 | 408,500 | 5,360 |
| 2021-06-25 | 26,710 | 27,035 | 26,670 | 26,880 | 487,200 | 5,376 |
| 2021-06-24 | 26,335 | 26,495 | 26,220 | 26,440 | 408,100 | 5,288 |
| 2021-06-23 | 26,770 | 26,830 | 26,555 | 26,615 | 431,300 | 5,323 |
| 2021-06-22 | 26,565 | 26,635 | 26,065 | 26,575 | 804,900 | 5,315 |
| 2021-06-21 | 26,905 | 26,960 | 25,675 | 25,865 | 1,063,400 | 5,173 |
| 2021-06-18 | 27,510 | 27,565 | 27,205 | 27,405 | 1,038,800 | 5,481 |
| 2021-06-17 | 27,450 | 27,500 | 27,150 | 27,320 | 629,800 | 5,464 |
| 2021-06-16 | 27,100 | 27,525 | 27,100 | 27,350 | 569,800 | 5,470 |
| 2021-06-15 | 27,220 | 27,745 | 27,065 | 27,165 | 854,600 | 5,433 |
| 2021-06-14 | 26,695 | 27,060 | 26,525 | 27,045 | 652,300 | 5,409 |
| 2021-06-11 | 26,435 | 26,510 | 25,985 | 26,220 | 821,300 | 5,244 |
| 2021-06-10 | 25,845 | 26,430 | 25,710 | 26,390 | 701,000 | 5,278 |
| 2021-06-09 | 25,825 | 26,020 | 25,550 | 25,935 | 578,400 | 5,187 |
| 2021-06-08 | 25,990 | 26,055 | 25,500 | 25,545 | 555,400 | 5,109 |
| 2021-06-07 | 26,185 | 26,270 | 25,935 | 26,010 | 472,900 | 5,202 |
| 2021-06-04 | 26,020 | 26,130 | 25,510 | 25,800 | 721,300 | 5,160 |
| 2021-06-03 | 25,900 | 26,490 | 25,880 | 26,390 | 432,500 | 5,278 |
| 2021-06-02 | 25,800 | 26,205 | 25,705 | 25,995 | 623,000 | 5,199 |
| 2021-06-01 | 26,450 | 26,555 | 25,775 | 26,260 | 425,400 | 5,252 |
| 2021-05-31 | 26,410 | 26,615 | 26,165 | 26,300 | 442,000 | 5,260 |
| 2021-05-28 | 26,245 | 26,660 | 26,180 | 26,510 | 821,200 | 5,302 |
| 2021-05-27 | 26,100 | 26,100 | 25,510 | 25,750 | 1,012,400 | 5,150 |
| 2021-05-26 | 25,610 | 26,120 | 25,580 | 26,100 | 508,900 | 5,220 |
| 2021-05-25 | 25,550 | 25,765 | 25,550 | 25,765 | 458,700 | 5,153 |
| 2021-05-24 | 25,175 | 25,725 | 25,165 | 25,490 | 451,300 | 5,098 |
| 2021-05-21 | 24,950 | 25,180 | 24,915 | 25,090 | 558,000 | 5,018 |
| 2021-05-20 | 24,660 | 24,960 | 24,475 | 24,855 | 422,600 | 4,971 |
| 2021-05-19 | 24,955 | 25,205 | 24,770 | 25,010 | 594,500 | 5,002 |
| 2021-05-18 | 24,815 | 25,470 | 24,810 | 25,255 | 708,800 | 5,051 |
| 2021-05-17 | 25,265 | 25,265 | 24,395 | 24,575 | 417,700 | 4,915 |
| 2021-05-14 | 24,685 | 25,125 | 24,685 | 24,990 | 747,900 | 4,998 |
| 2021-05-13 | 24,665 | 24,820 | 24,165 | 24,315 | 946,500 | 4,863 |
| 2021-05-12 | 25,575 | 25,835 | 24,520 | 24,715 | 861,100 | 4,943 |
| 2021-05-11 | 26,300 | 26,380 | 25,420 | 25,525 | 590,300 | 5,105 |
| 2021-05-10 | 26,460 | 26,815 | 26,360 | 26,580 | 502,100 | 5,316 |
| 2021-05-07 | 26,500 | 26,670 | 26,375 | 26,500 | 911,300 | 5,300 |
| 2021-05-06 | 25,395 | 26,345 | 25,385 | 26,200 | 1,273,800 | 5,240 |
| 2021-04-30 | 25,960 | 25,960 | 25,130 | 25,175 | 913,600 | 5,035 |
| 2021-04-28 | 25,200 | 26,080 | 25,120 | 25,930 | 1,227,600 | 5,186 |
| 2021-04-27 | 25,815 | 25,995 | 25,395 | 25,415 | 772,900 | 5,083 |
| 2021-04-26 | 25,745 | 25,975 | 25,560 | 25,780 | 544,100 | 5,156 |
| 2021-04-23 | 25,890 | 26,060 | 25,555 | 25,610 | 637,100 | 5,122 |
| 2021-04-22 | 26,190 | 26,495 | 25,905 | 26,415 | 570,400 | 5,283 |
| 2021-04-21 | 26,200 | 26,350 | 25,800 | 25,830 | 753,600 | 5,166 |
| 2021-04-20 | 27,110 | 27,110 | 26,540 | 26,740 | 675,100 | 5,348 |
| 2021-04-19 | 27,230 | 27,545 | 27,020 | 27,420 | 464,500 | 5,484 |
| 2021-04-16 | 27,365 | 27,440 | 27,160 | 27,255 | 584,000 | 5,451 |
| 2021-04-15 | 27,400 | 27,580 | 27,135 | 27,170 | 436,200 | 5,434 |
| 2021-04-14 | 27,530 | 27,570 | 27,225 | 27,415 | 560,900 | 5,483 |
| 2021-04-13 | 27,765 | 27,990 | 27,565 | 27,610 | 639,000 | 5,522 |
| 2021-04-12 | 28,300 | 28,450 | 27,600 | 27,600 | 645,300 | 5,520 |
| 2021-04-09 | 28,040 | 28,790 | 27,950 | 28,095 | 1,002,700 | 5,619 |
| 2021-04-08 | 27,830 | 28,060 | 27,485 | 27,990 | 518,700 | 5,598 |
| 2021-04-07 | 27,800 | 27,985 | 27,455 | 27,680 | 750,000 | 5,536 |
| 2021-04-06 | 28,060 | 28,150 | 27,650 | 27,825 | 655,100 | 5,565 |
| 2021-04-05 | 28,210 | 28,225 | 27,855 | 27,880 | 480,500 | 5,576 |
| 2021-04-02 | 28,170 | 28,180 | 27,795 | 28,045 | 825,500 | 5,609 |
| 2021-04-01 | 26,760 | 27,580 | 26,715 | 27,515 | 1,113,500 | 5,503 |
| 2021-03-31 | 26,825 | 26,850 | 26,185 | 26,185 | 803,800 | 5,237 |
| 2021-03-30 | 26,890 | 26,905 | 26,530 | 26,825 | 701,400 | 5,365 |
| 2021-03-29 | 26,750 | 26,950 | 26,480 | 26,790 | 1,022,200 | 5,358 |
| 2021-03-26 | 26,300 | 26,640 | 26,040 | 26,435 | 922,000 | 5,287 |
| 2021-03-25 | 25,565 | 26,255 | 25,485 | 26,205 | 901,900 | 5,241 |
| 2021-03-24 | 25,270 | 25,645 | 25,195 | 25,195 | 828,500 | 5,039 |
| 2021-03-23 | 26,300 | 26,360 | 25,455 | 25,460 | 885,400 | 5,092 |
| 2021-03-22 | 26,310 | 26,410 | 25,585 | 25,870 | 1,058,200 | 5,174 |
| 2021-03-19 | 27,120 | 27,385 | 26,295 | 26,715 | 1,235,100 | 5,343 |
| 2021-03-18 | 27,450 | 27,990 | 27,370 | 27,520 | 832,900 | 5,504 |
| 2021-03-17 | 27,020 | 27,475 | 26,935 | 26,995 | 559,900 | 5,399 |
| 2021-03-16 | 27,340 | 27,540 | 27,090 | 27,180 | 612,000 | 5,436 |
| 2021-03-15 | 27,605 | 27,715 | 26,835 | 27,120 | 737,600 | 5,424 |
| 2021-03-12 | 26,800 | 27,290 | 26,470 | 27,230 | 1,287,800 | 5,446 |
| 2021-03-11 | 26,480 | 26,565 | 26,255 | 26,330 | 688,000 | 5,266 |
| 2021-03-10 | 26,330 | 26,625 | 25,850 | 26,255 | 913,400 | 5,251 |
| 2021-03-09 | 25,615 | 25,760 | 25,265 | 25,405 | 857,600 | 5,081 |
| 2021-03-08 | 26,225 | 26,470 | 25,550 | 25,610 | 801,300 | 5,122 |
| 2021-03-05 | 25,990 | 25,995 | 25,405 | 25,795 | 967,100 | 5,159 |
| 2021-03-04 | 26,510 | 26,690 | 25,850 | 26,040 | 847,000 | 5,208 |
| 2021-03-03 | 26,655 | 26,945 | 26,510 | 26,725 | 541,900 | 5,345 |
| 2021-03-02 | 27,190 | 27,475 | 26,605 | 26,800 | 820,600 | 5,360 |
| 2021-03-01 | 26,800 | 26,920 | 26,260 | 26,620 | 835,800 | 5,324 |
| 2021-02-26 | 27,075 | 27,325 | 26,210 | 26,340 | 1,502,000 | 5,268 |
| 2021-02-25 | 27,155 | 27,795 | 27,035 | 27,785 | 1,111,800 | 5,557 |
| 2021-02-24 | 27,015 | 27,115 | 26,255 | 26,300 | 1,227,200 | 5,260 |
| 2021-02-22 | 28,110 | 28,130 | 27,395 | 27,585 | 817,000 | 5,517 |
| 2021-02-19 | 28,550 | 28,650 | 27,800 | 27,845 | 1,102,000 | 5,569 |
| 2021-02-18 | 29,195 | 29,700 | 28,855 | 29,050 | 775,200 | 5,810 |
| 2021-02-17 | 29,100 | 29,125 | 28,815 | 29,000 | 604,400 | 5,800 |
| 2021-02-16 | 29,000 | 29,415 | 28,850 | 29,000 | 846,700 | 5,800 |
| 2021-02-15 | 28,335 | 29,000 | 28,325 | 29,000 | 617,500 | 5,800 |
| 2021-02-12 | 28,850 | 28,850 | 28,045 | 28,050 | 1,015,200 | 5,610 |
| 2021-02-10 | 28,700 | 28,845 | 28,605 | 28,785 | 789,200 | 5,757 |
| 2021-02-09 | 28,500 | 28,855 | 28,420 | 28,695 | 907,000 | 5,739 |
| 2021-02-08 | 27,900 | 28,435 | 27,775 | 28,255 | 924,400 | 5,651 |
| 2021-02-05 | 27,735 | 27,830 | 27,475 | 27,800 | 616,400 | 5,560 |
| 2021-02-04 | 27,990 | 28,030 | 27,220 | 27,305 | 704,600 | 5,461 |
| 2021-02-03 | 28,190 | 28,320 | 28,110 | 28,225 | 871,800 | 5,645 |
| 2021-02-02 | 27,965 | 28,080 | 27,585 | 28,070 | 772,800 | 5,614 |
| 2021-02-01 | 27,105 | 27,660 | 27,045 | 27,655 | 652,900 | 5,531 |
| 2021-01-29 | 27,950 | 27,960 | 27,180 | 27,365 | 1,112,000 | 5,473 |
| 2021-01-28 | 27,900 | 28,350 | 27,515 | 27,520 | 2,411,100 | 5,504 |
| 2021-01-27 | 27,485 | 28,185 | 27,360 | 27,800 | 1,130,400 | 5,560 |
| 2021-01-26 | 27,175 | 27,295 | 27,080 | 27,150 | 694,000 | 5,430 |
| 2021-01-25 | 27,100 | 27,160 | 26,825 | 26,960 | 667,200 | 5,392 |
| 2021-01-22 | 27,540 | 27,560 | 27,030 | 27,070 | 669,100 | 5,414 |
| 2021-01-21 | 27,025 | 27,535 | 26,835 | 27,420 | 814,000 | 5,484 |
| 2021-01-20 | 27,600 | 27,690 | 27,280 | 27,525 | 615,100 | 5,505 |
| 2021-01-19 | 26,880 | 27,310 | 26,760 | 27,130 | 660,000 | 5,426 |
| 2021-01-18 | 27,250 | 27,250 | 26,720 | 26,890 | 600,900 | 5,378 |
| 2021-01-15 | 27,675 | 27,675 | 27,140 | 27,525 | 866,700 | 5,505 |
| 2021-01-14 | 27,200 | 27,815 | 27,065 | 27,675 | 1,356,200 | 5,535 |
| 2021-01-13 | 27,000 | 27,185 | 26,840 | 27,075 | 829,300 | 5,415 |
| 2021-01-12 | 26,945 | 27,135 | 26,765 | 26,845 | 1,005,900 | 5,369 |
| 2021-01-08 | 27,310 | 27,420 | 26,740 | 27,155 | 1,183,500 | 5,431 |
| 2021-01-07 | 26,175 | 27,015 | 26,155 | 26,660 | 1,502,800 | 5,332 |
| 2021-01-06 | 25,340 | 25,660 | 25,310 | 25,550 | 602,000 | 5,110 |
| 2021-01-05 | 25,380 | 25,495 | 25,190 | 25,400 | 586,200 | 5,080 |
| 2021-01-04 | 25,600 | 25,600 | 24,950 | 25,445 | 488,900 | 5,089 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
