6955 FDK(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 | 967 | 1,003 | 958 | 1,001 | 156,600 | 1,001 |
| 2021-12-29 | 940 | 979 | 938 | 978 | 198,600 | 978 |
| 2021-12-28 | 958 | 963 | 937 | 942 | 227,100 | 942 |
| 2021-12-27 | 979 | 980 | 951 | 954 | 161,800 | 954 |
| 2021-12-24 | 986 | 994 | 975 | 978 | 125,700 | 978 |
| 2021-12-23 | 968 | 983 | 961 | 975 | 138,700 | 975 |
| 2021-12-22 | 940 | 964 | 939 | 963 | 194,000 | 963 |
| 2021-12-21 | 960 | 965 | 924 | 931 | 240,000 | 931 |
| 2021-12-20 | 988 | 988 | 953 | 953 | 156,900 | 953 |
| 2021-12-17 | 1,003 | 1,007 | 989 | 992 | 138,300 | 992 |
| 2021-12-16 | 1,011 | 1,016 | 1,001 | 1,007 | 129,300 | 1,007 |
| 2021-12-15 | 983 | 1,006 | 979 | 999 | 175,900 | 999 |
| 2021-12-14 | 990 | 992 | 973 | 984 | 88,800 | 984 |
| 2021-12-13 | 1,004 | 1,011 | 989 | 993 | 97,500 | 993 |
| 2021-12-10 | 1,005 | 1,009 | 995 | 999 | 89,500 | 999 |
| 2021-12-09 | 1,018 | 1,018 | 1,002 | 1,005 | 127,300 | 1,005 |
| 2021-12-08 | 1,010 | 1,026 | 1,003 | 1,018 | 156,600 | 1,018 |
| 2021-12-07 | 992 | 1,003 | 980 | 1,001 | 202,100 | 1,001 |
| 2021-12-06 | 979 | 992 | 969 | 987 | 149,300 | 987 |
| 2021-12-03 | 954 | 972 | 944 | 971 | 154,800 | 971 |
| 2021-12-02 | 958 | 973 | 941 | 942 | 171,300 | 942 |
| 2021-12-01 | 966 | 974 | 931 | 971 | 190,300 | 971 |
| 2021-11-30 | 980 | 997 | 965 | 966 | 176,400 | 966 |
| 2021-11-29 | 957 | 989 | 957 | 958 | 194,100 | 958 |
| 2021-11-26 | 1,005 | 1,007 | 974 | 989 | 314,300 | 989 |
| 2021-11-25 | 1,031 | 1,035 | 1,008 | 1,008 | 116,500 | 1,008 |
| 2021-11-24 | 1,061 | 1,061 | 1,022 | 1,028 | 144,900 | 1,028 |
| 2021-11-22 | 1,060 | 1,064 | 1,031 | 1,064 | 110,700 | 1,064 |
| 2021-11-19 | 1,054 | 1,075 | 1,050 | 1,063 | 121,100 | 1,063 |
| 2021-11-18 | 1,122 | 1,122 | 991 | 1,054 | 563,500 | 1,054 |
| 2021-11-17 | 1,056 | 1,127 | 1,056 | 1,122 | 411,000 | 1,122 |
| 2021-11-16 | 1,051 | 1,059 | 1,046 | 1,056 | 77,000 | 1,056 |
| 2021-11-15 | 1,057 | 1,062 | 1,039 | 1,044 | 97,000 | 1,044 |
| 2021-11-12 | 1,031 | 1,053 | 1,031 | 1,050 | 164,000 | 1,050 |
| 2021-11-11 | 1,018 | 1,035 | 1,014 | 1,031 | 109,700 | 1,031 |
| 2021-11-10 | 1,008 | 1,023 | 997 | 1,021 | 127,300 | 1,021 |
| 2021-11-09 | 1,026 | 1,033 | 1,001 | 1,005 | 199,100 | 1,005 |
| 2021-11-08 | 1,039 | 1,040 | 1,021 | 1,027 | 128,300 | 1,027 |
| 2021-11-05 | 1,043 | 1,046 | 1,016 | 1,033 | 181,100 | 1,033 |
| 2021-11-04 | 1,024 | 1,047 | 1,019 | 1,041 | 214,100 | 1,041 |
| 2021-11-02 | 1,028 | 1,036 | 1,012 | 1,015 | 181,700 | 1,015 |
| 2021-11-01 | 1,042 | 1,043 | 1,019 | 1,028 | 171,300 | 1,028 |
| 2021-10-29 | 1,027 | 1,042 | 1,018 | 1,027 | 206,200 | 1,027 |
| 2021-10-28 | 1,037 | 1,046 | 1,015 | 1,026 | 384,700 | 1,026 |
| 2021-10-27 | 1,101 | 1,112 | 1,030 | 1,043 | 1,145,400 | 1,043 |
| 2021-10-26 | 1,148 | 1,154 | 1,136 | 1,151 | 343,500 | 1,151 |
| 2021-10-25 | 1,130 | 1,134 | 1,107 | 1,134 | 113,800 | 1,134 |
| 2021-10-22 | 1,131 | 1,148 | 1,126 | 1,130 | 105,000 | 1,130 |
| 2021-10-21 | 1,155 | 1,170 | 1,131 | 1,135 | 147,200 | 1,135 |
| 2021-10-20 | 1,179 | 1,188 | 1,151 | 1,154 | 153,800 | 1,154 |
| 2021-10-19 | 1,156 | 1,179 | 1,150 | 1,174 | 128,600 | 1,174 |
| 2021-10-18 | 1,148 | 1,164 | 1,148 | 1,152 | 115,400 | 1,152 |
| 2021-10-15 | 1,095 | 1,139 | 1,095 | 1,136 | 150,500 | 1,136 |
| 2021-10-14 | 1,087 | 1,103 | 1,081 | 1,090 | 89,600 | 1,090 |
| 2021-10-13 | 1,107 | 1,111 | 1,080 | 1,081 | 135,200 | 1,081 |
| 2021-10-12 | 1,093 | 1,109 | 1,093 | 1,107 | 63,500 | 1,107 |
| 2021-10-11 | 1,090 | 1,109 | 1,084 | 1,098 | 108,200 | 1,098 |
| 2021-10-08 | 1,076 | 1,087 | 1,073 | 1,082 | 88,100 | 1,082 |
| 2021-10-07 | 1,051 | 1,075 | 1,050 | 1,052 | 130,600 | 1,052 |
| 2021-10-06 | 1,062 | 1,082 | 1,041 | 1,049 | 167,900 | 1,049 |
| 2021-10-05 | 1,052 | 1,063 | 1,023 | 1,055 | 197,500 | 1,055 |
| 2021-10-04 | 1,108 | 1,124 | 1,068 | 1,069 | 120,700 | 1,069 |
| 2021-10-01 | 1,116 | 1,116 | 1,095 | 1,098 | 109,300 | 1,098 |
| 2021-09-30 | 1,140 | 1,140 | 1,111 | 1,113 | 87,100 | 1,113 |
| 2021-09-29 | 1,122 | 1,135 | 1,115 | 1,134 | 74,800 | 1,134 |
| 2021-09-28 | 1,130 | 1,139 | 1,112 | 1,139 | 87,200 | 1,139 |
| 2021-09-27 | 1,142 | 1,149 | 1,124 | 1,128 | 93,200 | 1,128 |
| 2021-09-24 | 1,148 | 1,158 | 1,138 | 1,141 | 144,600 | 1,141 |
| 2021-09-22 | 1,134 | 1,141 | 1,111 | 1,113 | 125,300 | 1,113 |
| 2021-09-21 | 1,131 | 1,152 | 1,122 | 1,140 | 150,300 | 1,140 |
| 2021-09-17 | 1,183 | 1,199 | 1,183 | 1,191 | 91,000 | 1,191 |
| 2021-09-16 | 1,234 | 1,234 | 1,185 | 1,194 | 125,800 | 1,194 |
| 2021-09-15 | 1,233 | 1,238 | 1,224 | 1,227 | 71,500 | 1,227 |
| 2021-09-14 | 1,248 | 1,251 | 1,236 | 1,243 | 75,600 | 1,243 |
| 2021-09-13 | 1,249 | 1,251 | 1,230 | 1,240 | 112,300 | 1,240 |
| 2021-09-10 | 1,220 | 1,249 | 1,220 | 1,249 | 122,300 | 1,249 |
| 2021-09-09 | 1,222 | 1,236 | 1,207 | 1,210 | 126,200 | 1,210 |
| 2021-09-08 | 1,224 | 1,266 | 1,220 | 1,240 | 417,900 | 1,240 |
| 2021-09-07 | 1,250 | 1,261 | 1,198 | 1,210 | 241,800 | 1,210 |
| 2021-09-06 | 1,241 | 1,252 | 1,227 | 1,247 | 174,800 | 1,247 |
| 2021-09-03 | 1,210 | 1,243 | 1,210 | 1,224 | 238,900 | 1,224 |
| 2021-09-02 | 1,184 | 1,204 | 1,175 | 1,197 | 86,900 | 1,197 |
| 2021-09-01 | 1,160 | 1,196 | 1,160 | 1,181 | 121,100 | 1,181 |
| 2021-08-31 | 1,144 | 1,165 | 1,137 | 1,160 | 101,800 | 1,160 |
| 2021-08-30 | 1,143 | 1,159 | 1,141 | 1,145 | 106,400 | 1,145 |
| 2021-08-27 | 1,115 | 1,144 | 1,108 | 1,140 | 89,700 | 1,140 |
| 2021-08-26 | 1,088 | 1,126 | 1,088 | 1,117 | 97,500 | 1,117 |
| 2021-08-25 | 1,087 | 1,108 | 1,078 | 1,087 | 73,700 | 1,087 |
| 2021-08-24 | 1,092 | 1,101 | 1,085 | 1,086 | 86,600 | 1,086 |
| 2021-08-23 | 1,045 | 1,078 | 1,024 | 1,073 | 218,300 | 1,073 |
| 2021-08-20 | 1,073 | 1,083 | 1,036 | 1,036 | 198,400 | 1,036 |
| 2021-08-19 | 1,114 | 1,117 | 1,085 | 1,085 | 94,600 | 1,085 |
| 2021-08-18 | 1,087 | 1,123 | 1,082 | 1,122 | 144,800 | 1,122 |
| 2021-08-17 | 1,150 | 1,166 | 1,096 | 1,096 | 208,300 | 1,096 |
| 2021-08-16 | 1,197 | 1,199 | 1,150 | 1,157 | 171,900 | 1,157 |
| 2021-08-13 | 1,226 | 1,235 | 1,199 | 1,207 | 104,100 | 1,207 |
| 2021-08-12 | 1,221 | 1,242 | 1,216 | 1,226 | 123,500 | 1,226 |
| 2021-08-11 | 1,222 | 1,225 | 1,207 | 1,210 | 78,500 | 1,210 |
| 2021-08-10 | 1,206 | 1,219 | 1,197 | 1,215 | 76,500 | 1,215 |
| 2021-08-06 | 1,189 | 1,215 | 1,189 | 1,206 | 123,700 | 1,206 |
| 2021-08-05 | 1,200 | 1,219 | 1,184 | 1,188 | 141,500 | 1,188 |
| 2021-08-04 | 1,242 | 1,253 | 1,202 | 1,204 | 220,500 | 1,204 |
| 2021-08-03 | 1,235 | 1,257 | 1,221 | 1,242 | 248,500 | 1,242 |
| 2021-08-02 | 1,281 | 1,287 | 1,222 | 1,242 | 391,100 | 1,242 |
| 2021-07-30 | 1,280 | 1,307 | 1,189 | 1,248 | 770,000 | 1,248 |
| 2021-07-29 | 1,222 | 1,310 | 1,217 | 1,273 | 1,438,400 | 1,273 |
| 2021-07-28 | 1,128 | 1,134 | 1,098 | 1,102 | 187,000 | 1,102 |
| 2021-07-27 | 1,121 | 1,130 | 1,117 | 1,125 | 90,900 | 1,125 |
| 2021-07-26 | 1,128 | 1,137 | 1,113 | 1,122 | 287,900 | 1,122 |
| 2021-07-21 | 1,108 | 1,123 | 1,104 | 1,113 | 144,800 | 1,113 |
| 2021-07-20 | 1,099 | 1,112 | 1,085 | 1,087 | 182,400 | 1,087 |
| 2021-07-19 | 1,147 | 1,147 | 1,117 | 1,120 | 127,300 | 1,120 |
| 2021-07-16 | 1,143 | 1,169 | 1,129 | 1,168 | 111,600 | 1,168 |
| 2021-07-15 | 1,164 | 1,174 | 1,143 | 1,143 | 140,600 | 1,143 |
| 2021-07-14 | 1,127 | 1,172 | 1,127 | 1,163 | 203,400 | 1,163 |
| 2021-07-13 | 1,130 | 1,148 | 1,127 | 1,136 | 130,500 | 1,136 |
| 2021-07-12 | 1,115 | 1,145 | 1,115 | 1,139 | 193,500 | 1,139 |
| 2021-07-09 | 1,076 | 1,110 | 1,072 | 1,106 | 259,800 | 1,106 |
| 2021-07-08 | 1,121 | 1,139 | 1,106 | 1,106 | 151,500 | 1,106 |
| 2021-07-07 | 1,150 | 1,151 | 1,119 | 1,121 | 207,800 | 1,121 |
| 2021-07-06 | 1,164 | 1,174 | 1,157 | 1,162 | 71,800 | 1,162 |
| 2021-07-05 | 1,176 | 1,183 | 1,169 | 1,172 | 75,500 | 1,172 |
| 2021-07-02 | 1,161 | 1,176 | 1,158 | 1,176 | 120,700 | 1,176 |
| 2021-07-01 | 1,176 | 1,193 | 1,157 | 1,157 | 150,400 | 1,157 |
| 2021-06-30 | 1,195 | 1,205 | 1,177 | 1,177 | 120,500 | 1,177 |
| 2021-06-29 | 1,212 | 1,213 | 1,190 | 1,194 | 155,800 | 1,194 |
| 2021-06-28 | 1,221 | 1,236 | 1,214 | 1,217 | 84,700 | 1,217 |
| 2021-06-25 | 1,220 | 1,227 | 1,206 | 1,221 | 132,700 | 1,221 |
| 2021-06-24 | 1,220 | 1,227 | 1,206 | 1,206 | 59,700 | 1,206 |
| 2021-06-23 | 1,222 | 1,232 | 1,219 | 1,221 | 60,600 | 1,221 |
| 2021-06-22 | 1,225 | 1,239 | 1,217 | 1,221 | 152,500 | 1,221 |
| 2021-06-21 | 1,216 | 1,222 | 1,198 | 1,199 | 226,600 | 1,199 |
| 2021-06-18 | 1,280 | 1,283 | 1,245 | 1,245 | 125,700 | 1,245 |
| 2021-06-17 | 1,296 | 1,299 | 1,268 | 1,274 | 141,200 | 1,274 |
| 2021-06-16 | 1,275 | 1,308 | 1,268 | 1,305 | 192,900 | 1,305 |
| 2021-06-15 | 1,259 | 1,275 | 1,248 | 1,271 | 116,300 | 1,271 |
| 2021-06-14 | 1,255 | 1,263 | 1,246 | 1,246 | 82,400 | 1,246 |
| 2021-06-11 | 1,262 | 1,270 | 1,248 | 1,252 | 102,900 | 1,252 |
| 2021-06-10 | 1,260 | 1,271 | 1,244 | 1,267 | 127,900 | 1,267 |
| 2021-06-09 | 1,258 | 1,272 | 1,253 | 1,257 | 100,800 | 1,257 |
| 2021-06-08 | 1,265 | 1,280 | 1,248 | 1,256 | 106,000 | 1,256 |
| 2021-06-07 | 1,240 | 1,274 | 1,237 | 1,267 | 153,700 | 1,267 |
| 2021-06-04 | 1,250 | 1,261 | 1,227 | 1,235 | 309,200 | 1,235 |
| 2021-06-03 | 1,261 | 1,273 | 1,250 | 1,264 | 135,800 | 1,264 |
| 2021-06-02 | 1,251 | 1,284 | 1,251 | 1,260 | 112,300 | 1,260 |
| 2021-06-01 | 1,267 | 1,273 | 1,242 | 1,260 | 97,400 | 1,260 |
| 2021-05-31 | 1,298 | 1,298 | 1,252 | 1,252 | 119,300 | 1,252 |
| 2021-05-28 | 1,301 | 1,315 | 1,275 | 1,279 | 175,700 | 1,279 |
| 2021-05-27 | 1,311 | 1,326 | 1,292 | 1,292 | 122,500 | 1,292 |
| 2021-05-26 | 1,317 | 1,333 | 1,311 | 1,314 | 102,100 | 1,314 |
| 2021-05-25 | 1,330 | 1,342 | 1,315 | 1,319 | 107,600 | 1,319 |
| 2021-05-24 | 1,312 | 1,342 | 1,310 | 1,321 | 178,100 | 1,321 |
| 2021-05-21 | 1,315 | 1,328 | 1,300 | 1,301 | 163,800 | 1,301 |
| 2021-05-20 | 1,260 | 1,311 | 1,260 | 1,305 | 177,000 | 1,305 |
| 2021-05-19 | 1,262 | 1,298 | 1,258 | 1,265 | 149,900 | 1,265 |
| 2021-05-18 | 1,265 | 1,276 | 1,255 | 1,271 | 154,800 | 1,271 |
| 2021-05-17 | 1,291 | 1,296 | 1,241 | 1,252 | 231,000 | 1,252 |
| 2021-05-14 | 1,275 | 1,288 | 1,243 | 1,271 | 279,500 | 1,271 |
| 2021-05-13 | 1,250 | 1,289 | 1,240 | 1,259 | 312,700 | 1,259 |
| 2021-05-12 | 1,331 | 1,350 | 1,270 | 1,282 | 353,800 | 1,282 |
| 2021-05-11 | 1,372 | 1,372 | 1,331 | 1,331 | 266,800 | 1,331 |
| 2021-05-10 | 1,392 | 1,405 | 1,383 | 1,385 | 173,100 | 1,385 |
| 2021-05-07 | 1,423 | 1,429 | 1,381 | 1,398 | 206,200 | 1,398 |
| 2021-05-06 | 1,425 | 1,437 | 1,395 | 1,421 | 278,400 | 1,421 |
| 2021-04-30 | 1,411 | 1,434 | 1,391 | 1,401 | 263,500 | 1,401 |
| 2021-04-28 | 1,399 | 1,435 | 1,376 | 1,428 | 534,600 | 1,428 |
| 2021-04-27 | 1,408 | 1,408 | 1,375 | 1,380 | 291,800 | 1,380 |
| 2021-04-26 | 1,380 | 1,416 | 1,357 | 1,405 | 350,400 | 1,405 |
| 2021-04-23 | 1,351 | 1,408 | 1,340 | 1,360 | 369,900 | 1,360 |
| 2021-04-22 | 1,400 | 1,400 | 1,345 | 1,352 | 528,300 | 1,352 |
| 2021-04-21 | 1,446 | 1,473 | 1,371 | 1,378 | 746,200 | 1,378 |
| 2021-04-20 | 1,444 | 1,504 | 1,421 | 1,485 | 402,000 | 1,485 |
| 2021-04-19 | 1,432 | 1,483 | 1,410 | 1,470 | 392,900 | 1,470 |
| 2021-04-16 | 1,422 | 1,435 | 1,383 | 1,431 | 387,000 | 1,431 |
| 2021-04-15 | 1,440 | 1,488 | 1,419 | 1,437 | 1,120,700 | 1,437 |
| 2021-04-14 | 1,375 | 1,375 | 1,353 | 1,363 | 135,400 | 1,363 |
| 2021-04-13 | 1,393 | 1,398 | 1,372 | 1,380 | 133,200 | 1,380 |
| 2021-04-12 | 1,414 | 1,415 | 1,387 | 1,389 | 144,400 | 1,389 |
| 2021-04-09 | 1,396 | 1,424 | 1,390 | 1,419 | 106,500 | 1,419 |
| 2021-04-08 | 1,392 | 1,407 | 1,384 | 1,396 | 91,900 | 1,396 |
| 2021-04-07 | 1,387 | 1,425 | 1,382 | 1,415 | 153,700 | 1,415 |
| 2021-04-06 | 1,409 | 1,410 | 1,383 | 1,390 | 147,000 | 1,390 |
| 2021-04-05 | 1,464 | 1,467 | 1,408 | 1,408 | 256,700 | 1,408 |
| 2021-04-02 | 1,442 | 1,447 | 1,422 | 1,441 | 182,900 | 1,441 |
| 2021-04-01 | 1,418 | 1,462 | 1,408 | 1,426 | 369,600 | 1,426 |
| 2021-03-31 | 1,401 | 1,428 | 1,392 | 1,400 | 273,800 | 1,400 |
| 2021-03-30 | 1,375 | 1,416 | 1,367 | 1,406 | 195,700 | 1,406 |
| 2021-03-29 | 1,401 | 1,418 | 1,374 | 1,383 | 230,700 | 1,383 |
| 2021-03-26 | 1,377 | 1,399 | 1,365 | 1,389 | 197,000 | 1,389 |
| 2021-03-25 | 1,330 | 1,369 | 1,318 | 1,362 | 189,700 | 1,362 |
| 2021-03-24 | 1,350 | 1,370 | 1,325 | 1,326 | 352,400 | 1,326 |
| 2021-03-23 | 1,420 | 1,425 | 1,374 | 1,379 | 288,000 | 1,379 |
| 2021-03-22 | 1,424 | 1,425 | 1,361 | 1,404 | 488,100 | 1,404 |
| 2021-03-19 | 1,420 | 1,434 | 1,396 | 1,434 | 326,900 | 1,434 |
| 2021-03-18 | 1,400 | 1,439 | 1,395 | 1,432 | 274,200 | 1,432 |
| 2021-03-17 | 1,388 | 1,418 | 1,381 | 1,388 | 216,000 | 1,388 |
| 2021-03-16 | 1,373 | 1,402 | 1,352 | 1,392 | 198,300 | 1,392 |
| 2021-03-15 | 1,416 | 1,432 | 1,369 | 1,378 | 279,900 | 1,378 |
| 2021-03-12 | 1,403 | 1,417 | 1,380 | 1,389 | 344,000 | 1,389 |
| 2021-03-11 | 1,326 | 1,373 | 1,321 | 1,367 | 285,100 | 1,367 |
| 2021-03-10 | 1,322 | 1,334 | 1,293 | 1,325 | 191,700 | 1,325 |
| 2021-03-09 | 1,290 | 1,306 | 1,266 | 1,306 | 214,400 | 1,306 |
| 2021-03-08 | 1,326 | 1,355 | 1,287 | 1,294 | 283,300 | 1,294 |
| 2021-03-05 | 1,291 | 1,310 | 1,248 | 1,308 | 441,500 | 1,308 |
| 2021-03-04 | 1,340 | 1,383 | 1,297 | 1,320 | 588,300 | 1,320 |
| 2021-03-03 | 1,367 | 1,378 | 1,332 | 1,332 | 202,200 | 1,332 |
| 2021-03-02 | 1,393 | 1,415 | 1,360 | 1,367 | 309,200 | 1,367 |
| 2021-03-01 | 1,350 | 1,402 | 1,350 | 1,388 | 256,900 | 1,388 |
| 2021-02-26 | 1,383 | 1,395 | 1,360 | 1,367 | 299,200 | 1,367 |
| 2021-02-25 | 1,400 | 1,438 | 1,400 | 1,417 | 251,800 | 1,417 |
| 2021-02-24 | 1,460 | 1,466 | 1,390 | 1,395 | 362,100 | 1,395 |
| 2021-02-22 | 1,450 | 1,488 | 1,435 | 1,476 | 295,800 | 1,476 |
| 2021-02-19 | 1,400 | 1,455 | 1,382 | 1,438 | 345,700 | 1,438 |
| 2021-02-18 | 1,531 | 1,540 | 1,441 | 1,448 | 670,200 | 1,448 |
| 2021-02-17 | 1,557 | 1,578 | 1,526 | 1,534 | 384,800 | 1,534 |
| 2021-02-16 | 1,529 | 1,569 | 1,518 | 1,553 | 364,200 | 1,553 |
| 2021-02-15 | 1,580 | 1,582 | 1,530 | 1,532 | 337,700 | 1,532 |
| 2021-02-12 | 1,559 | 1,577 | 1,529 | 1,574 | 294,700 | 1,574 |
| 2021-02-10 | 1,542 | 1,575 | 1,503 | 1,561 | 381,300 | 1,561 |
| 2021-02-09 | 1,575 | 1,587 | 1,536 | 1,553 | 383,000 | 1,553 |
| 2021-02-08 | 1,590 | 1,605 | 1,545 | 1,558 | 528,200 | 1,558 |
| 2021-02-05 | 1,566 | 1,591 | 1,554 | 1,559 | 274,200 | 1,559 |
| 2021-02-04 | 1,557 | 1,583 | 1,525 | 1,559 | 399,300 | 1,559 |
| 2021-02-03 | 1,600 | 1,629 | 1,546 | 1,555 | 650,300 | 1,555 |
| 2021-02-02 | 1,501 | 1,604 | 1,488 | 1,590 | 887,600 | 1,590 |
| 2021-02-01 | 1,445 | 1,540 | 1,433 | 1,518 | 596,400 | 1,518 |
| 2021-01-29 | 1,521 | 1,545 | 1,469 | 1,469 | 879,700 | 1,469 |
| 2021-01-28 | 1,500 | 1,561 | 1,480 | 1,531 | 903,600 | 1,531 |
| 2021-01-27 | 1,610 | 1,670 | 1,556 | 1,580 | 2,559,200 | 1,580 |
| 2021-01-26 | 1,787 | 1,824 | 1,747 | 1,765 | 932,300 | 1,765 |
| 2021-01-25 | 1,775 | 1,811 | 1,737 | 1,768 | 489,900 | 1,768 |
| 2021-01-22 | 1,740 | 1,797 | 1,707 | 1,791 | 529,900 | 1,791 |
| 2021-01-21 | 1,820 | 1,825 | 1,723 | 1,750 | 916,500 | 1,750 |
| 2021-01-20 | 1,838 | 1,843 | 1,784 | 1,809 | 586,800 | 1,809 |
| 2021-01-19 | 1,745 | 1,822 | 1,733 | 1,801 | 777,100 | 1,801 |
| 2021-01-18 | 1,780 | 1,807 | 1,707 | 1,741 | 1,108,800 | 1,741 |
| 2021-01-15 | 1,873 | 1,881 | 1,763 | 1,835 | 1,318,000 | 1,835 |
| 2021-01-14 | 2,008 | 2,018 | 1,833 | 1,866 | 2,036,500 | 1,866 |
| 2021-01-13 | 2,000 | 2,073 | 1,982 | 2,000 | 1,736,600 | 2,000 |
| 2021-01-12 | 1,905 | 2,035 | 1,866 | 1,976 | 1,786,000 | 1,976 |
| 2021-01-08 | 1,933 | 1,957 | 1,871 | 1,900 | 925,600 | 1,900 |
| 2021-01-07 | 1,910 | 1,942 | 1,851 | 1,898 | 1,044,300 | 1,898 |
| 2021-01-06 | 1,826 | 1,969 | 1,812 | 1,853 | 1,829,400 | 1,853 |
| 2021-01-05 | 1,738 | 1,895 | 1,709 | 1,820 | 1,540,800 | 1,820 |
| 2021-01-04 | 1,810 | 1,810 | 1,671 | 1,748 | 907,000 | 1,748 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.1株
