6976 太陽誘電(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 | 6,570 | 6,650 | 6,510 | 6,620 | 956,900 | 6,620 |
| 2021-12-29 | 6,650 | 6,680 | 6,520 | 6,600 | 907,900 | 6,600 |
| 2021-12-28 | 6,700 | 6,710 | 6,650 | 6,700 | 983,100 | 6,700 |
| 2021-12-27 | 6,670 | 6,680 | 6,580 | 6,630 | 593,400 | 6,630 |
| 2021-12-24 | 6,650 | 6,700 | 6,610 | 6,650 | 787,200 | 6,650 |
| 2021-12-23 | 6,610 | 6,630 | 6,550 | 6,620 | 659,500 | 6,620 |
| 2021-12-22 | 6,440 | 6,520 | 6,410 | 6,510 | 850,900 | 6,510 |
| 2021-12-21 | 6,440 | 6,490 | 6,340 | 6,490 | 944,400 | 6,490 |
| 2021-12-20 | 6,360 | 6,440 | 6,270 | 6,300 | 1,106,600 | 6,300 |
| 2021-12-17 | 6,500 | 6,580 | 6,430 | 6,460 | 1,658,800 | 6,460 |
| 2021-12-16 | 6,720 | 6,730 | 6,590 | 6,660 | 1,164,200 | 6,660 |
| 2021-12-15 | 6,400 | 6,510 | 6,350 | 6,500 | 1,342,900 | 6,500 |
| 2021-12-14 | 6,490 | 6,550 | 6,420 | 6,470 | 1,336,900 | 6,470 |
| 2021-12-13 | 6,690 | 6,730 | 6,530 | 6,570 | 1,124,500 | 6,570 |
| 2021-12-10 | 6,610 | 6,700 | 6,560 | 6,580 | 1,718,800 | 6,580 |
| 2021-12-09 | 6,480 | 6,720 | 6,470 | 6,660 | 1,919,900 | 6,660 |
| 2021-12-08 | 6,380 | 6,570 | 6,350 | 6,550 | 2,223,900 | 6,550 |
| 2021-12-07 | 6,190 | 6,260 | 6,060 | 6,230 | 1,504,700 | 6,230 |
| 2021-12-06 | 6,130 | 6,150 | 6,060 | 6,110 | 1,058,700 | 6,110 |
| 2021-12-03 | 6,120 | 6,180 | 5,940 | 6,170 | 2,067,500 | 6,170 |
| 2021-12-02 | 6,300 | 6,490 | 6,060 | 6,130 | 2,995,300 | 6,130 |
| 2021-12-01 | 6,380 | 6,450 | 6,210 | 6,330 | 2,037,800 | 6,330 |
| 2021-11-30 | 6,500 | 6,520 | 6,250 | 6,260 | 2,311,300 | 6,260 |
| 2021-11-29 | 6,320 | 6,500 | 6,280 | 6,320 | 2,139,500 | 6,320 |
| 2021-11-26 | 6,700 | 6,700 | 6,390 | 6,490 | 2,432,900 | 6,490 |
| 2021-11-25 | 6,790 | 6,830 | 6,730 | 6,730 | 1,253,700 | 6,730 |
| 2021-11-24 | 6,750 | 6,810 | 6,620 | 6,730 | 2,227,300 | 6,730 |
| 2021-11-22 | 6,810 | 6,930 | 6,760 | 6,880 | 2,045,400 | 6,880 |
| 2021-11-19 | 6,450 | 6,870 | 6,450 | 6,870 | 3,783,800 | 6,870 |
| 2021-11-18 | 6,610 | 6,640 | 6,340 | 6,430 | 2,847,900 | 6,430 |
| 2021-11-17 | 6,470 | 6,600 | 6,450 | 6,560 | 2,039,900 | 6,560 |
| 2021-11-16 | 6,430 | 6,480 | 6,340 | 6,440 | 1,740,600 | 6,440 |
| 2021-11-15 | 6,350 | 6,470 | 6,350 | 6,430 | 2,526,900 | 6,430 |
| 2021-11-12 | 6,180 | 6,330 | 6,080 | 6,280 | 2,699,600 | 6,280 |
| 2021-11-11 | 6,050 | 6,130 | 5,970 | 6,120 | 1,594,100 | 6,120 |
| 2021-11-10 | 6,080 | 6,200 | 6,060 | 6,090 | 1,953,400 | 6,090 |
| 2021-11-09 | 5,900 | 6,290 | 5,880 | 6,140 | 4,242,500 | 6,140 |
| 2021-11-08 | 5,990 | 5,990 | 5,660 | 5,920 | 3,257,700 | 5,920 |
| 2021-11-05 | 6,030 | 6,050 | 5,730 | 5,800 | 2,708,100 | 5,800 |
| 2021-11-04 | 5,760 | 5,900 | 5,740 | 5,900 | 1,969,300 | 5,900 |
| 2021-11-02 | 5,700 | 5,750 | 5,640 | 5,660 | 1,458,200 | 5,660 |
| 2021-11-01 | 5,760 | 5,770 | 5,630 | 5,700 | 1,978,300 | 5,700 |
| 2021-10-29 | 5,800 | 5,800 | 5,660 | 5,750 | 2,434,300 | 5,750 |
| 2021-10-28 | 5,580 | 5,690 | 5,560 | 5,680 | 2,488,100 | 5,680 |
| 2021-10-27 | 5,650 | 5,680 | 5,540 | 5,560 | 1,098,000 | 5,560 |
| 2021-10-26 | 5,610 | 5,660 | 5,580 | 5,620 | 1,307,500 | 5,620 |
| 2021-10-25 | 5,470 | 5,550 | 5,430 | 5,540 | 1,381,600 | 5,540 |
| 2021-10-22 | 5,560 | 5,600 | 5,480 | 5,530 | 1,487,700 | 5,530 |
| 2021-10-21 | 5,510 | 5,660 | 5,490 | 5,550 | 1,947,700 | 5,550 |
| 2021-10-20 | 5,750 | 5,800 | 5,560 | 5,590 | 2,339,500 | 5,590 |
| 2021-10-19 | 5,670 | 5,770 | 5,610 | 5,750 | 3,206,700 | 5,750 |
| 2021-10-18 | 5,940 | 6,030 | 5,840 | 5,870 | 2,196,300 | 5,870 |
| 2021-10-15 | 5,840 | 5,920 | 5,770 | 5,920 | 1,995,700 | 5,920 |
| 2021-10-14 | 5,750 | 5,810 | 5,630 | 5,720 | 2,456,700 | 5,720 |
| 2021-10-13 | 5,850 | 5,890 | 5,670 | 5,670 | 3,450,800 | 5,670 |
| 2021-10-12 | 6,130 | 6,140 | 6,020 | 6,040 | 1,218,600 | 6,040 |
| 2021-10-11 | 6,010 | 6,130 | 5,850 | 6,070 | 1,724,700 | 6,070 |
| 2021-10-08 | 6,230 | 6,310 | 6,060 | 6,070 | 1,898,700 | 6,070 |
| 2021-10-07 | 6,160 | 6,300 | 6,100 | 6,150 | 2,170,500 | 6,150 |
| 2021-10-06 | 6,170 | 6,360 | 5,930 | 6,010 | 2,897,300 | 6,010 |
| 2021-10-05 | 6,000 | 6,180 | 5,820 | 6,180 | 3,273,300 | 6,180 |
| 2021-10-04 | 6,550 | 6,560 | 6,080 | 6,200 | 2,424,300 | 6,200 |
| 2021-10-01 | 6,550 | 6,690 | 6,410 | 6,450 | 2,312,200 | 6,450 |
| 2021-09-30 | 6,750 | 6,780 | 6,490 | 6,610 | 2,729,800 | 6,610 |
| 2021-09-29 | 6,820 | 6,920 | 6,670 | 6,740 | 2,856,000 | 6,740 |
| 2021-09-28 | 7,130 | 7,130 | 6,970 | 7,080 | 1,747,800 | 7,080 |
| 2021-09-27 | 7,290 | 7,310 | 7,170 | 7,230 | 1,374,600 | 7,230 |
| 2021-09-24 | 7,440 | 7,440 | 7,230 | 7,320 | 1,449,800 | 7,320 |
| 2021-09-22 | 7,350 | 7,350 | 7,150 | 7,200 | 1,834,900 | 7,200 |
| 2021-09-21 | 7,300 | 7,470 | 7,300 | 7,390 | 1,758,700 | 7,390 |
| 2021-09-17 | 7,530 | 7,710 | 7,510 | 7,660 | 1,445,600 | 7,660 |
| 2021-09-16 | 7,680 | 7,710 | 7,450 | 7,520 | 1,743,200 | 7,520 |
| 2021-09-15 | 7,450 | 7,610 | 7,380 | 7,600 | 1,627,500 | 7,600 |
| 2021-09-14 | 7,380 | 7,570 | 7,350 | 7,570 | 1,744,800 | 7,570 |
| 2021-09-13 | 7,200 | 7,350 | 7,160 | 7,320 | 1,214,200 | 7,320 |
| 2021-09-10 | 7,030 | 7,250 | 6,990 | 7,250 | 2,124,600 | 7,250 |
| 2021-09-09 | 6,980 | 7,070 | 6,930 | 6,980 | 1,751,600 | 6,980 |
| 2021-09-08 | 6,990 | 7,130 | 6,960 | 7,130 | 1,488,300 | 7,130 |
| 2021-09-07 | 7,180 | 7,220 | 6,940 | 7,070 | 2,051,600 | 7,070 |
| 2021-09-06 | 6,860 | 7,060 | 6,830 | 7,030 | 2,007,300 | 7,030 |
| 2021-09-03 | 6,640 | 6,770 | 6,620 | 6,740 | 1,614,400 | 6,740 |
| 2021-09-02 | 6,620 | 6,770 | 6,620 | 6,660 | 1,654,200 | 6,660 |
| 2021-09-01 | 6,260 | 6,540 | 6,260 | 6,530 | 2,316,400 | 6,530 |
| 2021-08-31 | 6,140 | 6,250 | 6,070 | 6,240 | 1,703,300 | 6,240 |
| 2021-08-30 | 6,050 | 6,180 | 6,040 | 6,160 | 1,462,000 | 6,160 |
| 2021-08-27 | 5,860 | 5,990 | 5,830 | 5,980 | 778,200 | 5,980 |
| 2021-08-26 | 5,980 | 6,030 | 5,890 | 5,910 | 1,000,100 | 5,910 |
| 2021-08-25 | 5,830 | 5,930 | 5,730 | 5,900 | 1,383,600 | 5,900 |
| 2021-08-24 | 5,730 | 5,850 | 5,730 | 5,800 | 1,144,700 | 5,800 |
| 2021-08-23 | 5,590 | 5,720 | 5,590 | 5,710 | 913,100 | 5,710 |
| 2021-08-20 | 5,700 | 5,770 | 5,510 | 5,560 | 1,596,300 | 5,560 |
| 2021-08-19 | 5,830 | 5,970 | 5,670 | 5,670 | 1,789,000 | 5,670 |
| 2021-08-18 | 5,760 | 5,950 | 5,750 | 5,930 | 987,200 | 5,930 |
| 2021-08-17 | 5,830 | 5,890 | 5,810 | 5,820 | 622,600 | 5,820 |
| 2021-08-16 | 5,850 | 5,860 | 5,740 | 5,810 | 970,400 | 5,810 |
| 2021-08-13 | 5,980 | 5,980 | 5,800 | 5,840 | 1,302,500 | 5,840 |
| 2021-08-12 | 5,960 | 6,100 | 5,900 | 5,920 | 1,645,000 | 5,920 |
| 2021-08-11 | 6,060 | 6,130 | 5,940 | 6,000 | 1,217,200 | 6,000 |
| 2021-08-10 | 6,060 | 6,180 | 5,990 | 6,110 | 2,067,200 | 6,110 |
| 2021-08-06 | 5,780 | 6,030 | 5,780 | 6,020 | 3,283,500 | 6,020 |
| 2021-08-05 | 5,640 | 5,710 | 5,630 | 5,680 | 1,055,700 | 5,680 |
| 2021-08-04 | 5,610 | 5,670 | 5,580 | 5,660 | 718,500 | 5,660 |
| 2021-08-03 | 5,650 | 5,720 | 5,630 | 5,670 | 711,600 | 5,670 |
| 2021-08-02 | 5,630 | 5,790 | 5,620 | 5,660 | 1,362,900 | 5,660 |
| 2021-07-30 | 5,720 | 5,780 | 5,570 | 5,590 | 1,795,500 | 5,590 |
| 2021-07-29 | 5,530 | 5,670 | 5,520 | 5,670 | 1,753,600 | 5,670 |
| 2021-07-28 | 5,420 | 5,540 | 5,370 | 5,470 | 1,717,600 | 5,470 |
| 2021-07-27 | 5,380 | 5,500 | 5,360 | 5,470 | 1,040,300 | 5,470 |
| 2021-07-26 | 5,360 | 5,430 | 5,340 | 5,380 | 1,523,500 | 5,380 |
| 2021-07-21 | 5,270 | 5,300 | 5,150 | 5,210 | 1,091,600 | 5,210 |
| 2021-07-20 | 5,260 | 5,320 | 5,180 | 5,200 | 1,226,700 | 5,200 |
| 2021-07-19 | 5,410 | 5,440 | 5,220 | 5,310 | 1,691,400 | 5,310 |
| 2021-07-16 | 5,520 | 5,550 | 5,400 | 5,510 | 1,076,400 | 5,510 |
| 2021-07-15 | 5,570 | 5,650 | 5,540 | 5,550 | 1,074,800 | 5,550 |
| 2021-07-14 | 5,470 | 5,640 | 5,410 | 5,620 | 1,589,200 | 5,620 |
| 2021-07-13 | 5,510 | 5,550 | 5,480 | 5,510 | 799,000 | 5,510 |
| 2021-07-12 | 5,480 | 5,510 | 5,440 | 5,500 | 1,097,100 | 5,500 |
| 2021-07-09 | 5,470 | 5,510 | 5,230 | 5,360 | 2,550,100 | 5,360 |
| 2021-07-08 | 5,590 | 5,630 | 5,490 | 5,520 | 1,307,700 | 5,520 |
| 2021-07-07 | 5,560 | 5,660 | 5,530 | 5,640 | 1,059,100 | 5,640 |
| 2021-07-06 | 5,510 | 5,640 | 5,500 | 5,610 | 1,055,100 | 5,610 |
| 2021-07-05 | 5,490 | 5,590 | 5,430 | 5,540 | 1,041,700 | 5,540 |
| 2021-07-02 | 5,360 | 5,480 | 5,340 | 5,440 | 892,000 | 5,440 |
| 2021-07-01 | 5,520 | 5,530 | 5,420 | 5,450 | 859,200 | 5,450 |
| 2021-06-30 | 5,420 | 5,570 | 5,420 | 5,490 | 1,367,300 | 5,490 |
| 2021-06-29 | 5,450 | 5,470 | 5,380 | 5,430 | 737,700 | 5,430 |
| 2021-06-28 | 5,410 | 5,460 | 5,380 | 5,430 | 645,600 | 5,430 |
| 2021-06-25 | 5,470 | 5,490 | 5,370 | 5,440 | 983,900 | 5,440 |
| 2021-06-24 | 5,400 | 5,420 | 5,320 | 5,420 | 658,000 | 5,420 |
| 2021-06-23 | 5,380 | 5,390 | 5,350 | 5,360 | 731,200 | 5,360 |
| 2021-06-22 | 5,430 | 5,460 | 5,310 | 5,340 | 1,524,500 | 5,340 |
| 2021-06-21 | 5,450 | 5,470 | 5,300 | 5,330 | 1,521,300 | 5,330 |
| 2021-06-18 | 5,640 | 5,650 | 5,560 | 5,590 | 1,656,900 | 5,590 |
| 2021-06-17 | 5,540 | 5,560 | 5,450 | 5,510 | 1,330,400 | 5,510 |
| 2021-06-16 | 5,460 | 5,610 | 5,450 | 5,590 | 1,124,900 | 5,590 |
| 2021-06-15 | 5,390 | 5,560 | 5,380 | 5,540 | 1,880,300 | 5,540 |
| 2021-06-14 | 5,260 | 5,350 | 5,230 | 5,340 | 772,600 | 5,340 |
| 2021-06-11 | 5,240 | 5,270 | 5,160 | 5,170 | 1,077,900 | 5,170 |
| 2021-06-10 | 5,120 | 5,250 | 5,100 | 5,200 | 871,200 | 5,200 |
| 2021-06-09 | 5,320 | 5,330 | 5,170 | 5,190 | 1,259,900 | 5,190 |
| 2021-06-08 | 5,430 | 5,500 | 5,360 | 5,380 | 1,068,700 | 5,380 |
| 2021-06-07 | 5,440 | 5,470 | 5,400 | 5,420 | 1,634,500 | 5,420 |
| 2021-06-04 | 5,290 | 5,370 | 5,260 | 5,300 | 987,800 | 5,300 |
| 2021-06-03 | 5,230 | 5,340 | 5,220 | 5,310 | 1,398,300 | 5,310 |
| 2021-06-02 | 5,260 | 5,280 | 5,200 | 5,200 | 998,100 | 5,200 |
| 2021-06-01 | 5,300 | 5,370 | 5,220 | 5,290 | 967,500 | 5,290 |
| 2021-05-31 | 5,220 | 5,280 | 5,200 | 5,270 | 1,254,800 | 5,270 |
| 2021-05-28 | 5,150 | 5,260 | 5,150 | 5,250 | 1,975,300 | 5,250 |
| 2021-05-27 | 5,120 | 5,170 | 5,080 | 5,090 | 1,312,800 | 5,090 |
| 2021-05-26 | 5,030 | 5,150 | 5,030 | 5,150 | 1,183,800 | 5,150 |
| 2021-05-25 | 5,060 | 5,100 | 5,010 | 5,030 | 1,332,600 | 5,030 |
| 2021-05-24 | 4,850 | 5,010 | 4,840 | 4,970 | 1,564,100 | 4,970 |
| 2021-05-21 | 4,900 | 4,980 | 4,860 | 4,895 | 1,992,800 | 4,895 |
| 2021-05-20 | 4,765 | 4,850 | 4,730 | 4,820 | 1,835,700 | 4,820 |
| 2021-05-19 | 4,610 | 4,680 | 4,555 | 4,595 | 1,084,800 | 4,595 |
| 2021-05-18 | 4,640 | 4,750 | 4,585 | 4,680 | 1,367,200 | 4,680 |
| 2021-05-17 | 4,860 | 4,860 | 4,555 | 4,615 | 1,881,000 | 4,615 |
| 2021-05-14 | 4,600 | 4,785 | 4,600 | 4,770 | 2,740,400 | 4,770 |
| 2021-05-13 | 4,535 | 4,550 | 4,405 | 4,415 | 2,170,000 | 4,415 |
| 2021-05-12 | 4,775 | 4,865 | 4,540 | 4,605 | 2,777,800 | 4,605 |
| 2021-05-11 | 4,920 | 4,925 | 4,745 | 4,750 | 1,989,700 | 4,750 |
| 2021-05-10 | 4,980 | 5,040 | 4,970 | 5,000 | 951,400 | 5,000 |
| 2021-05-07 | 4,995 | 5,030 | 4,940 | 4,965 | 1,163,700 | 4,965 |
| 2021-05-06 | 5,050 | 5,060 | 4,980 | 5,000 | 1,291,900 | 5,000 |
| 2021-04-30 | 5,130 | 5,130 | 5,000 | 5,020 | 1,421,800 | 5,020 |
| 2021-04-28 | 5,100 | 5,170 | 5,090 | 5,150 | 1,065,700 | 5,150 |
| 2021-04-27 | 5,060 | 5,170 | 5,060 | 5,110 | 1,959,800 | 5,110 |
| 2021-04-26 | 5,000 | 5,050 | 4,965 | 4,995 | 1,039,600 | 4,995 |
| 2021-04-23 | 4,950 | 4,990 | 4,910 | 4,980 | 1,218,700 | 4,980 |
| 2021-04-22 | 5,060 | 5,110 | 4,945 | 5,040 | 1,903,700 | 5,040 |
| 2021-04-21 | 5,010 | 5,050 | 4,975 | 4,985 | 1,517,500 | 4,985 |
| 2021-04-20 | 5,160 | 5,180 | 5,060 | 5,100 | 1,751,900 | 5,100 |
| 2021-04-19 | 5,210 | 5,300 | 5,180 | 5,220 | 1,384,500 | 5,220 |
| 2021-04-16 | 5,300 | 5,310 | 5,210 | 5,220 | 1,085,300 | 5,220 |
| 2021-04-15 | 5,320 | 5,340 | 5,210 | 5,250 | 1,244,900 | 5,250 |
| 2021-04-14 | 5,410 | 5,430 | 5,310 | 5,330 | 1,108,000 | 5,330 |
| 2021-04-13 | 5,470 | 5,480 | 5,370 | 5,390 | 1,078,500 | 5,390 |
| 2021-04-12 | 5,640 | 5,660 | 5,480 | 5,490 | 1,053,700 | 5,490 |
| 2021-04-09 | 5,670 | 5,690 | 5,600 | 5,610 | 1,434,300 | 5,610 |
| 2021-04-08 | 5,550 | 5,650 | 5,490 | 5,630 | 1,020,800 | 5,630 |
| 2021-04-07 | 5,450 | 5,650 | 5,430 | 5,620 | 1,664,300 | 5,620 |
| 2021-04-06 | 5,540 | 5,550 | 5,480 | 5,480 | 1,118,100 | 5,480 |
| 2021-04-05 | 5,630 | 5,640 | 5,510 | 5,510 | 1,351,100 | 5,510 |
| 2021-04-02 | 5,410 | 5,600 | 5,400 | 5,570 | 2,366,300 | 5,570 |
| 2021-04-01 | 5,290 | 5,360 | 5,240 | 5,330 | 2,076,700 | 5,330 |
| 2021-03-31 | 5,350 | 5,360 | 5,200 | 5,200 | 1,627,300 | 5,200 |
| 2021-03-30 | 5,430 | 5,430 | 5,330 | 5,370 | 1,432,000 | 5,370 |
| 2021-03-29 | 5,520 | 5,560 | 5,400 | 5,430 | 1,517,900 | 5,430 |
| 2021-03-26 | 5,420 | 5,480 | 5,380 | 5,440 | 1,235,500 | 5,440 |
| 2021-03-25 | 5,460 | 5,500 | 5,370 | 5,380 | 1,444,000 | 5,380 |
| 2021-03-24 | 5,410 | 5,520 | 5,390 | 5,430 | 1,337,900 | 5,430 |
| 2021-03-23 | 5,520 | 5,590 | 5,420 | 5,420 | 1,236,000 | 5,420 |
| 2021-03-22 | 5,500 | 5,520 | 5,410 | 5,500 | 1,251,500 | 5,500 |
| 2021-03-19 | 5,500 | 5,560 | 5,450 | 5,520 | 2,142,600 | 5,520 |
| 2021-03-18 | 5,630 | 5,740 | 5,570 | 5,670 | 1,937,200 | 5,670 |
| 2021-03-17 | 5,550 | 5,640 | 5,480 | 5,530 | 1,420,800 | 5,530 |
| 2021-03-16 | 5,460 | 5,600 | 5,450 | 5,560 | 1,764,500 | 5,560 |
| 2021-03-15 | 5,440 | 5,480 | 5,320 | 5,400 | 1,546,800 | 5,400 |
| 2021-03-12 | 5,360 | 5,500 | 5,320 | 5,480 | 3,234,500 | 5,480 |
| 2021-03-11 | 5,210 | 5,300 | 5,170 | 5,260 | 1,850,000 | 5,260 |
| 2021-03-10 | 5,360 | 5,440 | 5,220 | 5,260 | 1,971,500 | 5,260 |
| 2021-03-09 | 5,200 | 5,320 | 5,060 | 5,210 | 2,083,800 | 5,210 |
| 2021-03-08 | 5,440 | 5,450 | 5,260 | 5,290 | 1,552,100 | 5,290 |
| 2021-03-05 | 5,160 | 5,370 | 5,110 | 5,340 | 2,417,700 | 5,340 |
| 2021-03-04 | 5,200 | 5,300 | 5,090 | 5,190 | 2,044,000 | 5,190 |
| 2021-03-03 | 5,400 | 5,420 | 5,260 | 5,330 | 1,243,800 | 5,330 |
| 2021-03-02 | 5,490 | 5,560 | 5,370 | 5,400 | 2,035,300 | 5,400 |
| 2021-03-01 | 5,390 | 5,470 | 5,320 | 5,350 | 1,743,100 | 5,350 |
| 2021-02-26 | 5,370 | 5,470 | 5,260 | 5,260 | 2,868,000 | 5,260 |
| 2021-02-25 | 5,670 | 5,710 | 5,510 | 5,590 | 1,653,600 | 5,590 |
| 2021-02-24 | 5,750 | 5,780 | 5,510 | 5,510 | 2,221,800 | 5,510 |
| 2021-02-22 | 5,860 | 5,980 | 5,790 | 5,840 | 2,484,600 | 5,840 |
| 2021-02-19 | 5,520 | 5,800 | 5,500 | 5,780 | 2,578,400 | 5,780 |
| 2021-02-18 | 5,610 | 5,670 | 5,520 | 5,590 | 1,691,600 | 5,590 |
| 2021-02-17 | 5,780 | 5,800 | 5,570 | 5,680 | 1,844,900 | 5,680 |
| 2021-02-16 | 5,730 | 5,850 | 5,680 | 5,770 | 2,552,300 | 5,770 |
| 2021-02-15 | 5,500 | 5,630 | 5,480 | 5,630 | 1,890,300 | 5,630 |
| 2021-02-12 | 5,470 | 5,490 | 5,370 | 5,470 | 2,056,000 | 5,470 |
| 2021-02-10 | 5,500 | 5,540 | 5,380 | 5,440 | 3,757,400 | 5,440 |
| 2021-02-09 | 5,570 | 5,720 | 5,430 | 5,720 | 4,533,700 | 5,720 |
| 2021-02-08 | 5,700 | 5,890 | 5,590 | 5,870 | 2,160,200 | 5,870 |
| 2021-02-05 | 5,950 | 5,950 | 5,680 | 5,820 | 2,276,800 | 5,820 |
| 2021-02-04 | 5,970 | 6,010 | 5,800 | 5,890 | 2,250,900 | 5,890 |
| 2021-02-03 | 6,160 | 6,180 | 5,980 | 6,040 | 2,071,400 | 6,040 |
| 2021-02-02 | 6,090 | 6,160 | 6,010 | 6,150 | 1,495,900 | 6,150 |
| 2021-02-01 | 5,940 | 6,090 | 5,900 | 5,990 | 2,683,800 | 5,990 |
| 2021-01-29 | 6,200 | 6,370 | 6,110 | 6,140 | 3,088,300 | 6,140 |
| 2021-01-28 | 5,980 | 6,230 | 5,970 | 6,080 | 2,538,200 | 6,080 |
| 2021-01-27 | 6,140 | 6,220 | 6,120 | 6,180 | 1,523,200 | 6,180 |
| 2021-01-26 | 6,070 | 6,190 | 6,060 | 6,130 | 1,620,800 | 6,130 |
| 2021-01-25 | 6,010 | 6,060 | 5,900 | 6,040 | 1,841,400 | 6,040 |
| 2021-01-22 | 6,150 | 6,210 | 5,960 | 6,070 | 2,775,100 | 6,070 |
| 2021-01-21 | 6,250 | 6,270 | 6,050 | 6,250 | 2,764,700 | 6,250 |
| 2021-01-20 | 6,070 | 6,220 | 5,980 | 6,100 | 3,688,700 | 6,100 |
| 2021-01-19 | 5,680 | 5,890 | 5,610 | 5,870 | 3,207,900 | 5,870 |
| 2021-01-18 | 5,370 | 5,510 | 5,330 | 5,450 | 1,738,000 | 5,450 |
| 2021-01-15 | 5,750 | 5,750 | 5,360 | 5,460 | 2,572,200 | 5,460 |
| 2021-01-14 | 5,520 | 5,820 | 5,470 | 5,580 | 3,882,400 | 5,580 |
| 2021-01-13 | 5,180 | 5,450 | 5,170 | 5,450 | 1,803,400 | 5,450 |
| 2021-01-12 | 5,090 | 5,260 | 5,030 | 5,220 | 1,664,600 | 5,220 |
| 2021-01-08 | 5,000 | 5,220 | 4,970 | 5,190 | 2,615,900 | 5,190 |
| 2021-01-07 | 4,970 | 4,970 | 4,875 | 4,920 | 1,558,800 | 4,920 |
| 2021-01-06 | 4,990 | 5,030 | 4,900 | 4,925 | 1,725,600 | 4,925 |
| 2021-01-05 | 4,840 | 5,030 | 4,820 | 5,020 | 1,893,200 | 5,020 |
| 2021-01-04 | 4,905 | 4,915 | 4,770 | 4,835 | 1,227,500 | 4,835 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
