6960 フクダ電子(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 | 8,590 | 8,620 | 8,590 | 8,590 | 1,200 | 4,295 |
| 2021-12-29 | 8,330 | 8,590 | 8,330 | 8,590 | 2,400 | 4,295 |
| 2021-12-28 | 8,420 | 8,490 | 8,360 | 8,480 | 4,800 | 4,240 |
| 2021-12-27 | 8,450 | 8,460 | 8,400 | 8,420 | 5,500 | 4,210 |
| 2021-12-24 | 8,440 | 8,510 | 8,440 | 8,440 | 6,200 | 4,220 |
| 2021-12-23 | 8,400 | 8,450 | 8,370 | 8,440 | 3,200 | 4,220 |
| 2021-12-22 | 8,510 | 8,510 | 8,400 | 8,400 | 2,800 | 4,200 |
| 2021-12-21 | 8,500 | 8,530 | 8,420 | 8,460 | 5,500 | 4,230 |
| 2021-12-20 | 8,660 | 8,760 | 8,430 | 8,500 | 11,800 | 4,250 |
| 2021-12-17 | 8,510 | 8,660 | 8,470 | 8,660 | 10,800 | 4,330 |
| 2021-12-16 | 8,380 | 8,540 | 8,380 | 8,500 | 3,000 | 4,250 |
| 2021-12-15 | 8,390 | 8,510 | 8,390 | 8,510 | 5,100 | 4,255 |
| 2021-12-14 | 8,410 | 8,480 | 8,380 | 8,480 | 3,400 | 4,240 |
| 2021-12-13 | 8,430 | 8,480 | 8,290 | 8,410 | 5,600 | 4,205 |
| 2021-12-10 | 8,530 | 8,530 | 8,450 | 8,500 | 4,000 | 4,250 |
| 2021-12-09 | 8,480 | 8,630 | 8,480 | 8,630 | 4,100 | 4,315 |
| 2021-12-08 | 8,420 | 8,490 | 8,420 | 8,480 | 3,000 | 4,240 |
| 2021-12-07 | 8,240 | 8,490 | 8,150 | 8,490 | 6,900 | 4,245 |
| 2021-12-06 | 8,270 | 8,350 | 8,120 | 8,240 | 11,300 | 4,120 |
| 2021-12-03 | 8,260 | 8,420 | 8,250 | 8,420 | 3,800 | 4,210 |
| 2021-12-02 | 8,440 | 8,440 | 8,250 | 8,250 | 11,600 | 4,125 |
| 2021-12-01 | 8,240 | 8,360 | 8,090 | 8,250 | 8,200 | 4,125 |
| 2021-11-30 | 8,790 | 8,790 | 8,240 | 8,240 | 15,100 | 4,120 |
| 2021-11-29 | 8,550 | 8,800 | 8,500 | 8,790 | 15,000 | 4,395 |
| 2021-11-26 | 8,600 | 8,690 | 8,520 | 8,590 | 9,200 | 4,295 |
| 2021-11-25 | 8,780 | 8,780 | 8,570 | 8,750 | 7,600 | 4,375 |
| 2021-11-24 | 8,910 | 8,910 | 8,660 | 8,660 | 6,900 | 4,330 |
| 2021-11-22 | 8,870 | 8,970 | 8,810 | 8,850 | 5,800 | 4,425 |
| 2021-11-19 | 8,930 | 8,980 | 8,850 | 8,870 | 3,800 | 4,435 |
| 2021-11-18 | 9,070 | 9,100 | 8,910 | 8,940 | 14,700 | 4,470 |
| 2021-11-17 | 9,210 | 9,250 | 9,060 | 9,080 | 9,700 | 4,540 |
| 2021-11-16 | 9,730 | 9,730 | 9,230 | 9,230 | 10,800 | 4,615 |
| 2021-11-15 | 9,670 | 9,730 | 9,580 | 9,630 | 9,800 | 4,815 |
| 2021-11-12 | 9,430 | 9,540 | 9,340 | 9,520 | 6,100 | 4,760 |
| 2021-11-11 | 9,260 | 9,290 | 9,200 | 9,280 | 3,000 | 4,640 |
| 2021-11-10 | 9,400 | 9,410 | 9,290 | 9,360 | 4,500 | 4,680 |
| 2021-11-09 | 9,290 | 9,450 | 9,290 | 9,430 | 5,300 | 4,715 |
| 2021-11-08 | 9,340 | 9,440 | 9,260 | 9,440 | 4,200 | 4,720 |
| 2021-11-05 | 9,330 | 9,410 | 9,210 | 9,370 | 4,100 | 4,685 |
| 2021-11-04 | 9,250 | 9,350 | 9,210 | 9,330 | 8,700 | 4,665 |
| 2021-11-02 | 9,310 | 9,410 | 9,120 | 9,240 | 9,900 | 4,620 |
| 2021-11-01 | 9,430 | 9,540 | 9,300 | 9,300 | 15,400 | 4,650 |
| 2021-10-29 | 9,490 | 9,580 | 9,240 | 9,580 | 12,200 | 4,790 |
| 2021-10-28 | 9,470 | 9,470 | 9,270 | 9,370 | 6,600 | 4,685 |
| 2021-10-27 | 9,380 | 9,420 | 9,290 | 9,380 | 6,100 | 4,690 |
| 2021-10-26 | 9,170 | 9,260 | 9,150 | 9,250 | 8,800 | 4,625 |
| 2021-10-25 | 9,250 | 9,260 | 9,080 | 9,160 | 24,900 | 4,580 |
| 2021-10-22 | 9,460 | 9,520 | 9,340 | 9,400 | 5,900 | 4,700 |
| 2021-10-21 | 9,750 | 9,750 | 9,480 | 9,490 | 3,800 | 4,745 |
| 2021-10-20 | 9,780 | 9,850 | 9,740 | 9,750 | 5,200 | 4,875 |
| 2021-10-19 | 9,640 | 9,810 | 9,580 | 9,760 | 5,500 | 4,880 |
| 2021-10-18 | 9,580 | 9,760 | 9,480 | 9,640 | 12,700 | 4,820 |
| 2021-10-15 | 9,520 | 9,520 | 9,380 | 9,430 | 7,900 | 4,715 |
| 2021-10-14 | 9,580 | 9,610 | 9,510 | 9,530 | 2,800 | 4,765 |
| 2021-10-13 | 9,530 | 9,690 | 9,530 | 9,600 | 6,700 | 4,800 |
| 2021-10-12 | 9,700 | 9,760 | 9,600 | 9,610 | 7,700 | 4,805 |
| 2021-10-11 | 9,610 | 9,810 | 9,580 | 9,700 | 19,400 | 4,850 |
| 2021-10-08 | 9,470 | 9,700 | 9,350 | 9,490 | 26,000 | 4,745 |
| 2021-10-07 | 9,120 | 9,450 | 9,120 | 9,400 | 24,000 | 4,700 |
| 2021-10-06 | 9,090 | 9,210 | 8,940 | 9,120 | 9,800 | 4,560 |
| 2021-10-05 | 9,160 | 9,220 | 8,970 | 8,990 | 20,100 | 4,495 |
| 2021-10-04 | 9,430 | 9,470 | 9,180 | 9,310 | 15,200 | 4,655 |
| 2021-10-01 | 9,620 | 9,630 | 9,370 | 9,430 | 17,300 | 4,715 |
| 2021-09-30 | 9,900 | 9,930 | 9,700 | 9,760 | 8,200 | 4,880 |
| 2021-09-29 | 9,860 | 10,120 | 9,780 | 9,780 | 11,700 | 4,890 |
| 2021-09-28 | 10,190 | 10,300 | 10,020 | 10,120 | 13,700 | 5,060 |
| 2021-09-27 | 10,480 | 10,510 | 10,170 | 10,170 | 29,300 | 5,085 |
| 2021-09-24 | 10,690 | 10,710 | 10,480 | 10,620 | 18,600 | 5,310 |
| 2021-09-22 | 10,870 | 10,930 | 10,570 | 10,690 | 21,500 | 5,345 |
| 2021-09-21 | 10,500 | 10,840 | 10,500 | 10,790 | 16,400 | 5,395 |
| 2021-09-17 | 10,550 | 10,690 | 10,470 | 10,640 | 10,000 | 5,320 |
| 2021-09-16 | 10,900 | 10,900 | 10,480 | 10,610 | 12,100 | 5,305 |
| 2021-09-15 | 10,400 | 10,880 | 10,400 | 10,780 | 27,000 | 5,390 |
| 2021-09-14 | 10,420 | 10,730 | 10,350 | 10,510 | 16,500 | 5,255 |
| 2021-09-13 | 10,270 | 10,600 | 9,720 | 10,520 | 75,100 | 5,260 |
| 2021-09-10 | 10,680 | 10,680 | 10,250 | 10,450 | 46,100 | 5,225 |
| 2021-09-09 | 10,930 | 11,030 | 10,750 | 10,810 | 25,200 | 5,405 |
| 2021-09-08 | 11,090 | 11,190 | 10,950 | 11,190 | 22,000 | 5,595 |
| 2021-09-07 | 11,130 | 11,230 | 11,030 | 11,130 | 14,300 | 5,565 |
| 2021-09-06 | 11,410 | 11,410 | 11,030 | 11,120 | 14,900 | 5,560 |
| 2021-09-03 | 10,820 | 11,230 | 10,820 | 11,200 | 17,000 | 5,600 |
| 2021-09-02 | 10,900 | 11,000 | 10,750 | 10,970 | 19,100 | 5,485 |
| 2021-09-01 | 10,900 | 10,990 | 10,750 | 10,970 | 26,300 | 5,485 |
| 2021-08-31 | 11,020 | 11,190 | 10,780 | 11,000 | 28,000 | 5,500 |
| 2021-08-30 | 11,300 | 11,400 | 11,060 | 11,100 | 31,000 | 5,550 |
| 2021-08-27 | 11,130 | 11,610 | 10,880 | 11,290 | 30,100 | 5,645 |
| 2021-08-26 | 11,510 | 11,630 | 11,230 | 11,340 | 20,300 | 5,670 |
| 2021-08-25 | 11,560 | 11,780 | 11,360 | 11,390 | 38,000 | 5,695 |
| 2021-08-24 | 11,400 | 11,690 | 11,140 | 11,560 | 35,700 | 5,780 |
| 2021-08-23 | 11,620 | 11,930 | 11,100 | 11,250 | 75,000 | 5,625 |
| 2021-08-20 | 11,000 | 12,330 | 10,970 | 11,530 | 151,800 | 5,765 |
| 2021-08-19 | 10,290 | 10,830 | 10,290 | 10,590 | 21,300 | 5,295 |
| 2021-08-18 | 10,450 | 10,450 | 10,170 | 10,290 | 33,600 | 5,145 |
| 2021-08-17 | 10,650 | 10,710 | 10,320 | 10,460 | 15,000 | 5,230 |
| 2021-08-16 | 10,400 | 10,750 | 10,360 | 10,660 | 13,200 | 5,330 |
| 2021-08-13 | 10,170 | 10,310 | 10,140 | 10,310 | 5,700 | 5,155 |
| 2021-08-12 | 10,110 | 10,300 | 10,110 | 10,160 | 12,600 | 5,080 |
| 2021-08-11 | 10,220 | 10,390 | 10,050 | 10,110 | 6,600 | 5,055 |
| 2021-08-10 | 10,160 | 10,590 | 10,160 | 10,180 | 28,000 | 5,090 |
| 2021-08-06 | 10,250 | 10,360 | 10,020 | 10,150 | 12,400 | 5,075 |
| 2021-08-05 | 10,600 | 10,850 | 10,150 | 10,210 | 18,800 | 5,105 |
| 2021-08-04 | 10,940 | 11,110 | 10,320 | 10,540 | 30,700 | 5,270 |
| 2021-08-03 | 10,170 | 10,630 | 10,060 | 10,540 | 17,700 | 5,270 |
| 2021-08-02 | 9,930 | 10,230 | 9,930 | 10,180 | 12,800 | 5,090 |
| 2021-07-30 | 9,970 | 10,060 | 9,710 | 9,990 | 10,600 | 4,995 |
| 2021-07-29 | 9,980 | 10,000 | 9,930 | 9,970 | 5,800 | 4,985 |
| 2021-07-28 | 10,040 | 10,040 | 9,940 | 9,940 | 5,900 | 4,970 |
| 2021-07-27 | 10,050 | 10,140 | 10,030 | 10,040 | 3,500 | 5,020 |
| 2021-07-26 | 10,250 | 10,330 | 9,860 | 10,080 | 22,300 | 5,040 |
| 2021-07-21 | 10,450 | 10,450 | 10,150 | 10,150 | 13,100 | 5,075 |
| 2021-07-20 | 9,830 | 10,500 | 9,830 | 10,450 | 24,000 | 5,225 |
| 2021-07-19 | 9,850 | 10,100 | 9,560 | 9,980 | 25,000 | 4,990 |
| 2021-07-16 | 9,870 | 9,870 | 9,800 | 9,850 | 5,700 | 4,925 |
| 2021-07-15 | 9,860 | 9,960 | 9,860 | 9,960 | 9,100 | 4,980 |
| 2021-07-14 | 9,820 | 9,990 | 9,800 | 9,900 | 7,600 | 4,950 |
| 2021-07-13 | 9,870 | 9,930 | 9,800 | 9,870 | 12,400 | 4,935 |
| 2021-07-12 | 9,540 | 9,810 | 9,510 | 9,760 | 18,400 | 4,880 |
| 2021-07-09 | 9,400 | 9,540 | 9,310 | 9,540 | 7,800 | 4,770 |
| 2021-07-08 | 9,200 | 9,600 | 9,200 | 9,450 | 16,000 | 4,725 |
| 2021-07-07 | 9,050 | 9,230 | 8,960 | 9,220 | 7,400 | 4,610 |
| 2021-07-06 | 9,000 | 9,080 | 9,000 | 9,060 | 3,700 | 4,530 |
| 2021-07-05 | 8,950 | 9,080 | 8,950 | 9,000 | 8,200 | 4,500 |
| 2021-07-02 | 8,970 | 9,000 | 8,960 | 8,980 | 1,800 | 4,490 |
| 2021-07-01 | 9,010 | 9,010 | 8,890 | 8,960 | 2,200 | 4,480 |
| 2021-06-30 | 8,900 | 9,020 | 8,830 | 9,000 | 4,400 | 4,500 |
| 2021-06-29 | 9,030 | 9,060 | 8,810 | 8,910 | 6,700 | 4,455 |
| 2021-06-28 | 8,970 | 9,120 | 8,970 | 9,030 | 5,300 | 4,515 |
| 2021-06-25 | 8,920 | 8,980 | 8,920 | 8,970 | 1,700 | 4,485 |
| 2021-06-24 | 8,880 | 8,920 | 8,840 | 8,880 | 2,400 | 4,440 |
| 2021-06-23 | 8,830 | 8,880 | 8,830 | 8,880 | 1,800 | 4,440 |
| 2021-06-22 | 8,820 | 8,880 | 8,800 | 8,830 | 2,200 | 4,415 |
| 2021-06-21 | 8,780 | 8,840 | 8,700 | 8,820 | 3,100 | 4,410 |
| 2021-06-18 | 8,900 | 8,900 | 8,800 | 8,840 | 2,800 | 4,420 |
| 2021-06-17 | 8,920 | 8,940 | 8,820 | 8,900 | 3,500 | 4,450 |
| 2021-06-16 | 8,970 | 8,990 | 8,930 | 8,960 | 5,000 | 4,480 |
| 2021-06-15 | 8,920 | 8,950 | 8,880 | 8,950 | 4,000 | 4,475 |
| 2021-06-14 | 8,740 | 8,990 | 8,740 | 8,960 | 8,000 | 4,480 |
| 2021-06-11 | 8,740 | 8,790 | 8,670 | 8,750 | 6,300 | 4,375 |
| 2021-06-10 | 8,640 | 8,820 | 8,580 | 8,750 | 7,200 | 4,375 |
| 2021-06-09 | 8,650 | 8,660 | 8,550 | 8,650 | 4,000 | 4,325 |
| 2021-06-08 | 8,570 | 8,640 | 8,520 | 8,640 | 6,000 | 4,320 |
| 2021-06-07 | 8,550 | 8,620 | 8,550 | 8,570 | 1,000 | 4,285 |
| 2021-06-04 | 8,660 | 8,660 | 8,590 | 8,590 | 600 | 4,295 |
| 2021-06-03 | 8,560 | 8,680 | 8,560 | 8,680 | 1,400 | 4,340 |
| 2021-06-02 | 8,620 | 8,620 | 8,530 | 8,580 | 1,200 | 4,290 |
| 2021-06-01 | 8,590 | 8,720 | 8,560 | 8,620 | 7,800 | 4,310 |
| 2021-05-31 | 8,580 | 8,620 | 8,560 | 8,570 | 3,300 | 4,285 |
| 2021-05-28 | 8,540 | 8,600 | 8,540 | 8,580 | 2,000 | 4,290 |
| 2021-05-27 | 8,520 | 8,600 | 8,470 | 8,490 | 9,500 | 4,245 |
| 2021-05-26 | 8,510 | 8,570 | 8,500 | 8,510 | 2,700 | 4,255 |
| 2021-05-25 | 8,580 | 8,590 | 8,500 | 8,500 | 4,600 | 4,250 |
| 2021-05-24 | 8,600 | 8,600 | 8,540 | 8,580 | 2,100 | 4,290 |
| 2021-05-21 | 8,580 | 8,650 | 8,580 | 8,600 | 2,100 | 4,300 |
| 2021-05-20 | 8,600 | 8,660 | 8,570 | 8,660 | 4,600 | 4,330 |
| 2021-05-19 | 8,570 | 8,630 | 8,530 | 8,590 | 5,700 | 4,295 |
| 2021-05-18 | 8,610 | 8,630 | 8,560 | 8,570 | 3,400 | 4,285 |
| 2021-05-17 | 8,790 | 8,800 | 8,510 | 8,600 | 13,000 | 4,300 |
| 2021-05-14 | 8,640 | 8,760 | 8,540 | 8,700 | 9,400 | 4,350 |
| 2021-05-13 | 8,520 | 8,580 | 8,490 | 8,530 | 3,400 | 4,265 |
| 2021-05-12 | 8,640 | 8,650 | 8,590 | 8,630 | 3,400 | 4,315 |
| 2021-05-11 | 8,600 | 8,690 | 8,550 | 8,650 | 12,000 | 4,325 |
| 2021-05-10 | 8,590 | 8,670 | 8,590 | 8,650 | 4,200 | 4,325 |
| 2021-05-07 | 8,580 | 8,670 | 8,560 | 8,650 | 3,200 | 4,325 |
| 2021-05-06 | 8,690 | 8,690 | 8,380 | 8,600 | 9,300 | 4,300 |
| 2021-04-30 | 8,880 | 8,880 | 8,600 | 8,690 | 18,000 | 4,345 |
| 2021-04-28 | 8,620 | 8,650 | 8,520 | 8,630 | 2,000 | 4,315 |
| 2021-04-27 | 8,580 | 8,670 | 8,500 | 8,620 | 4,000 | 4,310 |
| 2021-04-26 | 8,490 | 8,640 | 8,490 | 8,580 | 11,400 | 4,290 |
| 2021-04-23 | 8,360 | 8,490 | 8,360 | 8,490 | 2,400 | 4,245 |
| 2021-04-22 | 8,310 | 8,400 | 8,310 | 8,360 | 1,600 | 4,180 |
| 2021-04-21 | 8,250 | 8,390 | 8,210 | 8,390 | 5,400 | 4,195 |
| 2021-04-20 | 8,240 | 8,300 | 8,240 | 8,250 | 2,700 | 4,125 |
| 2021-04-19 | 8,250 | 8,290 | 8,220 | 8,240 | 7,200 | 4,120 |
| 2021-04-16 | 8,340 | 8,430 | 8,220 | 8,220 | 4,200 | 4,110 |
| 2021-04-15 | 8,300 | 8,400 | 8,220 | 8,340 | 10,600 | 4,170 |
| 2021-04-14 | 8,250 | 8,310 | 8,250 | 8,310 | 1,400 | 4,155 |
| 2021-04-13 | 8,330 | 8,350 | 8,210 | 8,250 | 7,000 | 4,125 |
| 2021-04-12 | 8,260 | 8,340 | 8,250 | 8,310 | 2,700 | 4,155 |
| 2021-04-09 | 8,200 | 8,320 | 8,190 | 8,300 | 3,600 | 4,150 |
| 2021-04-08 | 8,310 | 8,350 | 8,150 | 8,150 | 7,900 | 4,075 |
| 2021-04-07 | 8,250 | 8,360 | 8,250 | 8,330 | 4,200 | 4,165 |
| 2021-04-06 | 8,510 | 8,530 | 8,300 | 8,300 | 7,600 | 4,150 |
| 2021-04-05 | 8,430 | 8,700 | 8,430 | 8,590 | 5,600 | 4,295 |
| 2021-04-02 | 8,590 | 8,590 | 8,450 | 8,490 | 2,100 | 4,245 |
| 2021-04-01 | 8,560 | 8,620 | 8,400 | 8,480 | 5,700 | 4,240 |
| 2021-03-31 | 8,420 | 8,510 | 8,410 | 8,410 | 3,800 | 4,205 |
| 2021-03-30 | 8,420 | 8,480 | 8,360 | 8,420 | 1,400 | 4,210 |
| 2021-03-29 | 8,570 | 8,610 | 8,520 | 8,520 | 3,300 | 4,260 |
| 2021-03-26 | 8,600 | 8,690 | 8,510 | 8,570 | 3,900 | 4,285 |
| 2021-03-25 | 8,480 | 8,630 | 8,480 | 8,600 | 3,500 | 4,300 |
| 2021-03-24 | 8,420 | 8,550 | 8,420 | 8,490 | 2,600 | 4,245 |
| 2021-03-23 | 8,450 | 8,690 | 8,250 | 8,490 | 11,600 | 4,245 |
| 2021-03-22 | 8,500 | 8,580 | 8,430 | 8,430 | 4,900 | 4,215 |
| 2021-03-19 | 8,490 | 8,550 | 8,450 | 8,550 | 4,300 | 4,275 |
| 2021-03-18 | 8,600 | 8,600 | 8,510 | 8,510 | 3,300 | 4,255 |
| 2021-03-17 | 8,600 | 8,620 | 8,500 | 8,600 | 3,300 | 4,300 |
| 2021-03-16 | 8,610 | 8,660 | 8,530 | 8,530 | 5,400 | 4,265 |
| 2021-03-15 | 8,600 | 8,690 | 8,530 | 8,530 | 3,400 | 4,265 |
| 2021-03-12 | 8,630 | 8,630 | 8,550 | 8,600 | 1,400 | 4,300 |
| 2021-03-11 | 8,530 | 8,660 | 8,450 | 8,630 | 8,900 | 4,315 |
| 2021-03-10 | 8,520 | 8,550 | 8,460 | 8,550 | 2,300 | 4,275 |
| 2021-03-09 | 8,500 | 8,530 | 8,420 | 8,420 | 1,900 | 4,210 |
| 2021-03-08 | 8,390 | 8,510 | 8,390 | 8,500 | 2,500 | 4,250 |
| 2021-03-05 | 8,390 | 8,480 | 8,310 | 8,390 | 1,800 | 4,195 |
| 2021-03-04 | 8,520 | 8,520 | 8,370 | 8,420 | 1,800 | 4,210 |
| 2021-03-03 | 8,450 | 8,550 | 8,300 | 8,550 | 11,200 | 4,275 |
| 2021-03-02 | 8,380 | 8,460 | 8,360 | 8,460 | 4,300 | 4,230 |
| 2021-03-01 | 8,210 | 8,370 | 8,210 | 8,350 | 4,000 | 4,175 |
| 2021-02-26 | 8,260 | 8,280 | 8,150 | 8,200 | 5,300 | 4,100 |
| 2021-02-25 | 8,210 | 8,320 | 8,210 | 8,260 | 2,800 | 4,130 |
| 2021-02-24 | 8,200 | 8,250 | 8,130 | 8,170 | 3,400 | 4,085 |
| 2021-02-22 | 8,270 | 8,270 | 8,160 | 8,160 | 1,300 | 4,080 |
| 2021-02-19 | 8,200 | 8,290 | 8,200 | 8,290 | 1,000 | 4,145 |
| 2021-02-18 | 8,300 | 8,330 | 8,210 | 8,210 | 3,100 | 4,105 |
| 2021-02-17 | 8,200 | 8,350 | 8,200 | 8,340 | 3,100 | 4,170 |
| 2021-02-16 | 8,310 | 8,370 | 8,190 | 8,300 | 4,400 | 4,150 |
| 2021-02-15 | 8,310 | 8,470 | 8,300 | 8,300 | 10,100 | 4,150 |
| 2021-02-12 | 8,230 | 8,360 | 8,200 | 8,300 | 13,200 | 4,150 |
| 2021-02-10 | 8,160 | 8,230 | 8,120 | 8,230 | 5,400 | 4,115 |
| 2021-02-09 | 8,190 | 8,230 | 8,120 | 8,210 | 2,800 | 4,105 |
| 2021-02-08 | 8,150 | 8,200 | 8,040 | 8,190 | 3,300 | 4,095 |
| 2021-02-05 | 8,180 | 8,190 | 7,890 | 8,130 | 6,500 | 4,065 |
| 2021-02-04 | 8,090 | 8,170 | 8,080 | 8,130 | 1,300 | 4,065 |
| 2021-02-03 | 8,220 | 8,230 | 8,100 | 8,130 | 5,800 | 4,065 |
| 2021-02-02 | 8,190 | 8,330 | 8,160 | 8,210 | 8,500 | 4,105 |
| 2021-02-01 | 8,060 | 8,160 | 8,020 | 8,160 | 7,000 | 4,080 |
| 2021-01-29 | 7,900 | 8,050 | 7,870 | 8,050 | 2,700 | 4,025 |
| 2021-01-28 | 7,910 | 7,950 | 7,840 | 7,870 | 1,500 | 3,935 |
| 2021-01-27 | 8,010 | 8,010 | 7,890 | 7,960 | 6,100 | 3,980 |
| 2021-01-26 | 7,890 | 8,040 | 7,890 | 8,040 | 3,300 | 4,020 |
| 2021-01-25 | 8,040 | 8,050 | 7,800 | 7,850 | 4,900 | 3,925 |
| 2021-01-22 | 8,000 | 8,120 | 8,000 | 8,040 | 4,400 | 4,020 |
| 2021-01-21 | 8,060 | 8,090 | 8,030 | 8,030 | 10,500 | 4,015 |
| 2021-01-20 | 8,120 | 8,140 | 7,980 | 8,040 | 30,000 | 4,020 |
| 2021-01-19 | 8,080 | 8,140 | 8,060 | 8,120 | 4,500 | 4,060 |
| 2021-01-18 | 8,020 | 8,170 | 8,010 | 8,140 | 11,200 | 4,070 |
| 2021-01-15 | 7,980 | 8,030 | 7,910 | 8,010 | 3,800 | 4,005 |
| 2021-01-14 | 8,000 | 8,020 | 7,860 | 7,920 | 5,100 | 3,960 |
| 2021-01-13 | 8,080 | 8,170 | 7,890 | 8,100 | 10,600 | 4,050 |
| 2021-01-12 | 8,090 | 8,100 | 8,020 | 8,100 | 5,800 | 4,050 |
| 2021-01-08 | 8,100 | 8,130 | 8,010 | 8,090 | 8,900 | 4,045 |
| 2021-01-07 | 8,000 | 8,150 | 7,900 | 8,080 | 11,700 | 4,040 |
| 2021-01-06 | 7,850 | 7,960 | 7,820 | 7,920 | 2,900 | 3,960 |
| 2021-01-05 | 7,960 | 7,960 | 7,860 | 7,860 | 1,700 | 3,930 |
| 2021-01-04 | 7,980 | 7,980 | 7,860 | 7,880 | 1,300 | 3,940 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
