9010 富士急行(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 | 4,085 | 4,140 | 4,050 | 4,080 | 33,500 | 4,080 |
| 2021-12-29 | 4,135 | 4,185 | 4,100 | 4,130 | 33,600 | 4,130 |
| 2021-12-28 | 4,155 | 4,190 | 4,140 | 4,165 | 38,500 | 4,165 |
| 2021-12-27 | 4,185 | 4,195 | 4,075 | 4,110 | 58,400 | 4,110 |
| 2021-12-24 | 4,240 | 4,285 | 4,210 | 4,220 | 47,600 | 4,220 |
| 2021-12-23 | 4,220 | 4,270 | 4,170 | 4,210 | 34,900 | 4,210 |
| 2021-12-22 | 4,290 | 4,290 | 4,195 | 4,210 | 43,100 | 4,210 |
| 2021-12-21 | 4,190 | 4,295 | 4,190 | 4,235 | 40,600 | 4,235 |
| 2021-12-20 | 4,225 | 4,245 | 4,120 | 4,130 | 44,900 | 4,130 |
| 2021-12-17 | 4,300 | 4,305 | 4,200 | 4,240 | 75,100 | 4,240 |
| 2021-12-16 | 4,345 | 4,365 | 4,275 | 4,345 | 42,900 | 4,345 |
| 2021-12-15 | 4,225 | 4,310 | 4,215 | 4,295 | 32,300 | 4,295 |
| 2021-12-14 | 4,255 | 4,280 | 4,210 | 4,230 | 35,400 | 4,230 |
| 2021-12-13 | 4,285 | 4,340 | 4,265 | 4,275 | 40,400 | 4,275 |
| 2021-12-10 | 4,190 | 4,265 | 4,160 | 4,240 | 55,400 | 4,240 |
| 2021-12-09 | 4,270 | 4,310 | 4,185 | 4,220 | 53,900 | 4,220 |
| 2021-12-08 | 4,310 | 4,325 | 4,225 | 4,230 | 71,900 | 4,230 |
| 2021-12-07 | 4,240 | 4,275 | 4,160 | 4,255 | 64,000 | 4,255 |
| 2021-12-06 | 4,135 | 4,185 | 4,100 | 4,140 | 78,300 | 4,140 |
| 2021-12-03 | 3,930 | 4,090 | 3,930 | 4,090 | 102,100 | 4,090 |
| 2021-12-02 | 4,045 | 4,090 | 3,910 | 3,910 | 169,200 | 3,910 |
| 2021-12-01 | 4,105 | 4,190 | 4,040 | 4,135 | 68,400 | 4,135 |
| 2021-11-30 | 4,200 | 4,285 | 4,100 | 4,105 | 140,100 | 4,105 |
| 2021-11-29 | 4,305 | 4,310 | 4,110 | 4,130 | 158,200 | 4,130 |
| 2021-11-26 | 4,645 | 4,695 | 4,425 | 4,425 | 90,500 | 4,425 |
| 2021-11-25 | 4,725 | 4,750 | 4,645 | 4,715 | 33,500 | 4,715 |
| 2021-11-24 | 4,845 | 4,865 | 4,690 | 4,700 | 55,400 | 4,700 |
| 2021-11-22 | 4,925 | 4,930 | 4,870 | 4,885 | 40,600 | 4,885 |
| 2021-11-19 | 5,080 | 5,080 | 4,920 | 4,965 | 64,500 | 4,965 |
| 2021-11-18 | 4,990 | 5,110 | 4,990 | 5,090 | 33,500 | 5,090 |
| 2021-11-17 | 5,080 | 5,100 | 4,990 | 4,990 | 39,700 | 4,990 |
| 2021-11-16 | 5,050 | 5,090 | 5,030 | 5,040 | 45,200 | 5,040 |
| 2021-11-15 | 5,020 | 5,100 | 5,010 | 5,080 | 38,800 | 5,080 |
| 2021-11-12 | 4,900 | 5,010 | 4,900 | 5,000 | 61,900 | 5,000 |
| 2021-11-11 | 4,900 | 4,930 | 4,815 | 4,880 | 56,400 | 4,880 |
| 2021-11-10 | 4,910 | 4,960 | 4,870 | 4,940 | 94,300 | 4,940 |
| 2021-11-09 | 4,835 | 4,895 | 4,810 | 4,855 | 59,900 | 4,855 |
| 2021-11-08 | 4,845 | 4,875 | 4,780 | 4,810 | 50,100 | 4,810 |
| 2021-11-05 | 4,650 | 4,800 | 4,625 | 4,775 | 127,500 | 4,775 |
| 2021-11-04 | 4,635 | 4,670 | 4,610 | 4,645 | 40,900 | 4,645 |
| 2021-11-02 | 4,610 | 4,690 | 4,600 | 4,605 | 55,400 | 4,605 |
| 2021-11-01 | 4,625 | 4,655 | 4,560 | 4,610 | 62,900 | 4,610 |
| 2021-10-29 | 4,590 | 4,625 | 4,535 | 4,580 | 59,000 | 4,580 |
| 2021-10-28 | 4,585 | 4,625 | 4,500 | 4,590 | 373,000 | 4,590 |
| 2021-10-27 | 4,580 | 4,605 | 4,510 | 4,600 | 79,400 | 4,600 |
| 2021-10-26 | 4,565 | 4,625 | 4,525 | 4,585 | 47,000 | 4,585 |
| 2021-10-25 | 4,575 | 4,635 | 4,515 | 4,545 | 64,800 | 4,545 |
| 2021-10-22 | 4,530 | 4,630 | 4,515 | 4,605 | 74,600 | 4,605 |
| 2021-10-21 | 4,655 | 4,700 | 4,575 | 4,600 | 65,200 | 4,600 |
| 2021-10-20 | 4,565 | 4,725 | 4,550 | 4,680 | 69,800 | 4,680 |
| 2021-10-19 | 4,615 | 4,640 | 4,555 | 4,560 | 41,300 | 4,560 |
| 2021-10-18 | 4,685 | 4,695 | 4,585 | 4,610 | 42,900 | 4,610 |
| 2021-10-15 | 4,570 | 4,640 | 4,515 | 4,630 | 82,700 | 4,630 |
| 2021-10-14 | 4,405 | 4,515 | 4,315 | 4,515 | 85,200 | 4,515 |
| 2021-10-13 | 4,465 | 4,530 | 4,420 | 4,430 | 87,000 | 4,430 |
| 2021-10-12 | 4,570 | 4,580 | 4,440 | 4,445 | 99,600 | 4,445 |
| 2021-10-11 | 4,585 | 4,680 | 4,560 | 4,640 | 61,100 | 4,640 |
| 2021-10-08 | 4,520 | 4,655 | 4,490 | 4,590 | 109,300 | 4,590 |
| 2021-10-07 | 4,620 | 4,620 | 4,485 | 4,520 | 81,500 | 4,520 |
| 2021-10-06 | 4,795 | 4,795 | 4,550 | 4,615 | 120,700 | 4,615 |
| 2021-10-05 | 4,810 | 4,825 | 4,655 | 4,725 | 149,600 | 4,725 |
| 2021-10-04 | 4,735 | 4,940 | 4,735 | 4,880 | 209,900 | 4,880 |
| 2021-10-01 | 4,755 | 4,765 | 4,570 | 4,625 | 91,700 | 4,625 |
| 2021-09-30 | 4,775 | 4,865 | 4,745 | 4,805 | 107,300 | 4,805 |
| 2021-09-29 | 4,655 | 4,770 | 4,640 | 4,770 | 198,200 | 4,770 |
| 2021-09-28 | 4,795 | 4,815 | 4,660 | 4,715 | 301,000 | 4,715 |
| 2021-09-27 | 4,675 | 4,855 | 4,675 | 4,760 | 228,500 | 4,760 |
| 2021-09-24 | 4,610 | 4,655 | 4,570 | 4,640 | 190,400 | 4,640 |
| 2021-09-22 | 4,535 | 4,580 | 4,490 | 4,535 | 99,400 | 4,535 |
| 2021-09-21 | 4,455 | 4,615 | 4,440 | 4,580 | 123,200 | 4,580 |
| 2021-09-17 | 4,490 | 4,545 | 4,435 | 4,520 | 158,800 | 4,520 |
| 2021-09-16 | 4,505 | 4,505 | 4,400 | 4,435 | 76,800 | 4,435 |
| 2021-09-15 | 4,535 | 4,535 | 4,430 | 4,460 | 67,300 | 4,460 |
| 2021-09-14 | 4,475 | 4,605 | 4,470 | 4,605 | 85,500 | 4,605 |
| 2021-09-13 | 4,510 | 4,510 | 4,390 | 4,450 | 97,800 | 4,450 |
| 2021-09-10 | 4,480 | 4,535 | 4,450 | 4,535 | 148,400 | 4,535 |
| 2021-09-09 | 4,560 | 4,635 | 4,485 | 4,490 | 108,900 | 4,490 |
| 2021-09-08 | 4,610 | 4,695 | 4,585 | 4,630 | 105,400 | 4,630 |
| 2021-09-07 | 4,500 | 4,575 | 4,485 | 4,565 | 110,000 | 4,565 |
| 2021-09-06 | 4,590 | 4,610 | 4,495 | 4,510 | 101,700 | 4,510 |
| 2021-09-03 | 4,480 | 4,570 | 4,480 | 4,550 | 110,100 | 4,550 |
| 2021-09-02 | 4,490 | 4,495 | 4,350 | 4,445 | 129,400 | 4,445 |
| 2021-09-01 | 4,500 | 4,570 | 4,495 | 4,515 | 46,400 | 4,515 |
| 2021-08-31 | 4,575 | 4,585 | 4,485 | 4,515 | 85,900 | 4,515 |
| 2021-08-30 | 4,680 | 4,695 | 4,615 | 4,615 | 91,300 | 4,615 |
| 2021-08-27 | 4,600 | 4,620 | 4,520 | 4,620 | 64,100 | 4,620 |
| 2021-08-26 | 4,540 | 4,665 | 4,540 | 4,620 | 92,800 | 4,620 |
| 2021-08-25 | 4,460 | 4,580 | 4,460 | 4,505 | 97,400 | 4,505 |
| 2021-08-24 | 4,340 | 4,490 | 4,310 | 4,445 | 126,800 | 4,445 |
| 2021-08-23 | 4,280 | 4,415 | 4,225 | 4,310 | 244,400 | 4,310 |
| 2021-08-20 | 4,355 | 4,470 | 4,355 | 4,445 | 85,100 | 4,445 |
| 2021-08-19 | 4,465 | 4,500 | 4,365 | 4,365 | 84,200 | 4,365 |
| 2021-08-18 | 4,505 | 4,560 | 4,465 | 4,525 | 48,000 | 4,525 |
| 2021-08-17 | 4,565 | 4,620 | 4,500 | 4,505 | 46,800 | 4,505 |
| 2021-08-16 | 4,580 | 4,605 | 4,505 | 4,555 | 56,000 | 4,555 |
| 2021-08-13 | 4,500 | 4,625 | 4,460 | 4,625 | 50,300 | 4,625 |
| 2021-08-12 | 4,650 | 4,660 | 4,515 | 4,515 | 50,400 | 4,515 |
| 2021-08-11 | 4,765 | 4,790 | 4,615 | 4,620 | 59,500 | 4,620 |
| 2021-08-10 | 4,645 | 4,810 | 4,645 | 4,775 | 96,000 | 4,775 |
| 2021-08-06 | 4,645 | 4,680 | 4,535 | 4,575 | 67,900 | 4,575 |
| 2021-08-05 | 4,810 | 4,815 | 4,635 | 4,660 | 102,500 | 4,660 |
| 2021-08-04 | 4,920 | 4,970 | 4,825 | 4,880 | 77,000 | 4,880 |
| 2021-08-03 | 5,030 | 5,070 | 4,920 | 4,920 | 51,900 | 4,920 |
| 2021-08-02 | 5,020 | 5,170 | 5,000 | 5,110 | 42,100 | 5,110 |
| 2021-07-30 | 5,060 | 5,080 | 5,000 | 5,060 | 36,800 | 5,060 |
| 2021-07-29 | 5,050 | 5,100 | 5,040 | 5,080 | 30,000 | 5,080 |
| 2021-07-28 | 5,050 | 5,100 | 5,040 | 5,070 | 35,200 | 5,070 |
| 2021-07-27 | 5,090 | 5,160 | 5,070 | 5,150 | 37,200 | 5,150 |
| 2021-07-26 | 5,140 | 5,170 | 4,975 | 5,000 | 58,200 | 5,000 |
| 2021-07-21 | 5,050 | 5,070 | 4,960 | 4,965 | 69,500 | 4,965 |
| 2021-07-20 | 4,965 | 5,040 | 4,955 | 4,985 | 47,300 | 4,985 |
| 2021-07-19 | 5,040 | 5,050 | 4,970 | 5,030 | 51,100 | 5,030 |
| 2021-07-16 | 5,030 | 5,130 | 5,030 | 5,090 | 32,300 | 5,090 |
| 2021-07-15 | 5,150 | 5,150 | 5,080 | 5,110 | 39,000 | 5,110 |
| 2021-07-14 | 5,150 | 5,210 | 5,140 | 5,190 | 26,200 | 5,190 |
| 2021-07-13 | 5,160 | 5,220 | 5,140 | 5,180 | 33,900 | 5,180 |
| 2021-07-12 | 5,170 | 5,200 | 5,130 | 5,170 | 52,100 | 5,170 |
| 2021-07-09 | 5,020 | 5,100 | 4,965 | 5,080 | 100,000 | 5,080 |
| 2021-07-08 | 5,270 | 5,290 | 5,060 | 5,110 | 119,600 | 5,110 |
| 2021-07-07 | 5,540 | 5,570 | 5,360 | 5,360 | 97,800 | 5,360 |
| 2021-07-06 | 5,520 | 5,620 | 5,490 | 5,620 | 35,400 | 5,620 |
| 2021-07-05 | 5,450 | 5,510 | 5,440 | 5,490 | 28,900 | 5,490 |
| 2021-07-02 | 5,410 | 5,500 | 5,410 | 5,490 | 28,800 | 5,490 |
| 2021-07-01 | 5,350 | 5,460 | 5,350 | 5,400 | 59,200 | 5,400 |
| 2021-06-30 | 5,370 | 5,390 | 5,310 | 5,320 | 47,700 | 5,320 |
| 2021-06-29 | 5,400 | 5,400 | 5,300 | 5,340 | 62,400 | 5,340 |
| 2021-06-28 | 5,430 | 5,450 | 5,410 | 5,420 | 26,500 | 5,420 |
| 2021-06-25 | 5,420 | 5,450 | 5,390 | 5,430 | 31,000 | 5,430 |
| 2021-06-24 | 5,460 | 5,460 | 5,390 | 5,400 | 44,400 | 5,400 |
| 2021-06-23 | 5,510 | 5,560 | 5,470 | 5,490 | 64,200 | 5,490 |
| 2021-06-22 | 5,410 | 5,490 | 5,410 | 5,490 | 84,100 | 5,490 |
| 2021-06-21 | 5,270 | 5,340 | 5,200 | 5,270 | 65,600 | 5,270 |
| 2021-06-18 | 5,390 | 5,450 | 5,340 | 5,340 | 65,400 | 5,340 |
| 2021-06-17 | 5,390 | 5,460 | 5,360 | 5,380 | 34,800 | 5,380 |
| 2021-06-16 | 5,360 | 5,440 | 5,360 | 5,400 | 46,800 | 5,400 |
| 2021-06-15 | 5,430 | 5,460 | 5,390 | 5,430 | 56,200 | 5,430 |
| 2021-06-14 | 5,440 | 5,530 | 5,420 | 5,430 | 26,500 | 5,430 |
| 2021-06-11 | 5,480 | 5,480 | 5,410 | 5,430 | 62,500 | 5,430 |
| 2021-06-10 | 5,480 | 5,570 | 5,420 | 5,460 | 68,400 | 5,460 |
| 2021-06-09 | 5,580 | 5,650 | 5,480 | 5,480 | 72,300 | 5,480 |
| 2021-06-08 | 5,480 | 5,550 | 5,450 | 5,540 | 51,900 | 5,540 |
| 2021-06-07 | 5,480 | 5,480 | 5,390 | 5,460 | 58,400 | 5,460 |
| 2021-06-04 | 5,370 | 5,450 | 5,340 | 5,390 | 68,900 | 5,390 |
| 2021-06-03 | 5,470 | 5,570 | 5,370 | 5,390 | 120,100 | 5,390 |
| 2021-06-02 | 5,120 | 5,470 | 5,120 | 5,460 | 130,100 | 5,460 |
| 2021-06-01 | 5,180 | 5,180 | 5,060 | 5,120 | 60,100 | 5,120 |
| 2021-05-31 | 5,210 | 5,290 | 5,100 | 5,110 | 81,000 | 5,110 |
| 2021-05-28 | 5,100 | 5,230 | 5,100 | 5,170 | 74,200 | 5,170 |
| 2021-05-27 | 5,180 | 5,200 | 5,020 | 5,020 | 95,300 | 5,020 |
| 2021-05-26 | 5,110 | 5,240 | 5,090 | 5,180 | 63,400 | 5,180 |
| 2021-05-25 | 5,070 | 5,170 | 5,050 | 5,130 | 53,200 | 5,130 |
| 2021-05-24 | 5,100 | 5,140 | 5,040 | 5,070 | 50,200 | 5,070 |
| 2021-05-21 | 5,240 | 5,240 | 5,070 | 5,100 | 49,400 | 5,100 |
| 2021-05-20 | 5,130 | 5,230 | 5,110 | 5,140 | 43,300 | 5,140 |
| 2021-05-19 | 5,160 | 5,160 | 5,070 | 5,090 | 54,100 | 5,090 |
| 2021-05-18 | 5,080 | 5,260 | 5,030 | 5,220 | 95,200 | 5,220 |
| 2021-05-17 | 5,060 | 5,100 | 5,000 | 5,060 | 79,800 | 5,060 |
| 2021-05-14 | 4,810 | 5,010 | 4,790 | 4,950 | 114,200 | 4,950 |
| 2021-05-13 | 4,775 | 4,845 | 4,635 | 4,710 | 136,200 | 4,710 |
| 2021-05-12 | 5,080 | 5,110 | 4,965 | 4,965 | 92,000 | 4,965 |
| 2021-05-11 | 5,250 | 5,250 | 5,010 | 5,030 | 67,900 | 5,030 |
| 2021-05-10 | 5,230 | 5,280 | 5,200 | 5,260 | 34,200 | 5,260 |
| 2021-05-07 | 5,210 | 5,270 | 5,170 | 5,230 | 56,900 | 5,230 |
| 2021-05-06 | 5,180 | 5,270 | 5,160 | 5,180 | 64,300 | 5,180 |
| 2021-04-30 | 5,250 | 5,280 | 5,200 | 5,220 | 56,500 | 5,220 |
| 2021-04-28 | 5,320 | 5,340 | 5,270 | 5,270 | 52,100 | 5,270 |
| 2021-04-27 | 5,400 | 5,410 | 5,340 | 5,340 | 46,700 | 5,340 |
| 2021-04-26 | 5,300 | 5,490 | 5,300 | 5,420 | 67,200 | 5,420 |
| 2021-04-23 | 5,230 | 5,360 | 5,200 | 5,310 | 55,000 | 5,310 |
| 2021-04-22 | 5,330 | 5,380 | 5,220 | 5,250 | 47,900 | 5,250 |
| 2021-04-21 | 5,350 | 5,400 | 5,210 | 5,270 | 101,100 | 5,270 |
| 2021-04-20 | 5,550 | 5,600 | 5,440 | 5,440 | 92,200 | 5,440 |
| 2021-04-19 | 5,910 | 5,920 | 5,600 | 5,610 | 121,500 | 5,610 |
| 2021-04-16 | 6,080 | 6,080 | 5,960 | 5,970 | 61,500 | 5,970 |
| 2021-04-15 | 6,220 | 6,260 | 6,050 | 6,110 | 55,500 | 6,110 |
| 2021-04-14 | 6,030 | 6,230 | 6,000 | 6,230 | 111,800 | 6,230 |
| 2021-04-13 | 5,900 | 6,010 | 5,830 | 6,010 | 85,100 | 6,010 |
| 2021-04-12 | 5,870 | 5,900 | 5,840 | 5,890 | 29,300 | 5,890 |
| 2021-04-09 | 5,780 | 5,900 | 5,760 | 5,900 | 48,900 | 5,900 |
| 2021-04-08 | 5,900 | 5,900 | 5,760 | 5,780 | 49,800 | 5,780 |
| 2021-04-07 | 5,880 | 5,950 | 5,840 | 5,950 | 31,000 | 5,950 |
| 2021-04-06 | 5,990 | 6,040 | 5,820 | 5,860 | 51,600 | 5,860 |
| 2021-04-05 | 5,960 | 6,010 | 5,910 | 5,970 | 57,700 | 5,970 |
| 2021-04-02 | 5,960 | 6,020 | 5,910 | 5,960 | 37,500 | 5,960 |
| 2021-04-01 | 5,930 | 6,000 | 5,860 | 5,920 | 51,500 | 5,920 |
| 2021-03-31 | 6,040 | 6,040 | 5,880 | 5,880 | 74,200 | 5,880 |
| 2021-03-30 | 6,110 | 6,150 | 5,960 | 6,000 | 78,600 | 6,000 |
| 2021-03-29 | 6,080 | 6,230 | 6,030 | 6,110 | 163,700 | 6,110 |
| 2021-03-26 | 6,090 | 6,120 | 6,010 | 6,120 | 68,700 | 6,120 |
| 2021-03-25 | 5,940 | 6,050 | 5,910 | 6,030 | 73,400 | 6,030 |
| 2021-03-24 | 6,030 | 6,030 | 5,900 | 5,960 | 85,300 | 5,960 |
| 2021-03-23 | 6,200 | 6,250 | 6,040 | 6,040 | 76,000 | 6,040 |
| 2021-03-22 | 6,110 | 6,270 | 6,030 | 6,230 | 136,600 | 6,230 |
| 2021-03-19 | 6,290 | 6,310 | 6,110 | 6,150 | 384,400 | 6,150 |
| 2021-03-18 | 6,490 | 6,500 | 6,300 | 6,350 | 125,500 | 6,350 |
| 2021-03-17 | 6,000 | 6,410 | 5,970 | 6,410 | 201,400 | 6,410 |
| 2021-03-16 | 5,830 | 6,000 | 5,810 | 6,000 | 126,700 | 6,000 |
| 2021-03-15 | 5,800 | 5,880 | 5,700 | 5,840 | 80,400 | 5,840 |
| 2021-03-12 | 5,670 | 5,820 | 5,530 | 5,780 | 144,800 | 5,780 |
| 2021-03-11 | 5,640 | 5,720 | 5,490 | 5,570 | 109,600 | 5,570 |
| 2021-03-10 | 5,820 | 5,850 | 5,720 | 5,780 | 63,100 | 5,780 |
| 2021-03-09 | 5,740 | 5,840 | 5,660 | 5,820 | 82,100 | 5,820 |
| 2021-03-08 | 5,810 | 5,810 | 5,600 | 5,640 | 76,100 | 5,640 |
| 2021-03-05 | 5,810 | 5,830 | 5,600 | 5,710 | 103,100 | 5,710 |
| 2021-03-04 | 5,760 | 5,840 | 5,750 | 5,830 | 69,600 | 5,830 |
| 2021-03-03 | 5,700 | 5,830 | 5,670 | 5,800 | 85,100 | 5,800 |
| 2021-03-02 | 5,750 | 5,760 | 5,610 | 5,660 | 76,600 | 5,660 |
| 2021-03-01 | 5,610 | 5,680 | 5,490 | 5,650 | 100,900 | 5,650 |
| 2021-02-26 | 5,650 | 5,690 | 5,480 | 5,480 | 138,700 | 5,480 |
| 2021-02-25 | 5,780 | 5,780 | 5,650 | 5,750 | 64,600 | 5,750 |
| 2021-02-24 | 5,720 | 5,770 | 5,660 | 5,690 | 113,600 | 5,690 |
| 2021-02-22 | 5,870 | 5,990 | 5,770 | 5,790 | 93,200 | 5,790 |
| 2021-02-19 | 5,910 | 5,940 | 5,800 | 5,800 | 73,000 | 5,800 |
| 2021-02-18 | 5,790 | 6,010 | 5,760 | 5,990 | 127,700 | 5,990 |
| 2021-02-17 | 5,690 | 5,810 | 5,670 | 5,730 | 75,700 | 5,730 |
| 2021-02-16 | 5,850 | 5,850 | 5,680 | 5,700 | 78,300 | 5,700 |
| 2021-02-15 | 5,830 | 5,870 | 5,780 | 5,860 | 49,200 | 5,860 |
| 2021-02-12 | 5,800 | 5,810 | 5,720 | 5,780 | 45,200 | 5,780 |
| 2021-02-10 | 5,750 | 5,800 | 5,690 | 5,770 | 59,100 | 5,770 |
| 2021-02-09 | 5,710 | 5,810 | 5,640 | 5,760 | 95,500 | 5,760 |
| 2021-02-08 | 5,700 | 5,900 | 5,660 | 5,760 | 143,900 | 5,760 |
| 2021-02-05 | 5,550 | 5,740 | 5,500 | 5,730 | 141,800 | 5,730 |
| 2021-02-04 | 5,300 | 5,580 | 5,280 | 5,460 | 195,600 | 5,460 |
| 2021-02-03 | 5,160 | 5,320 | 5,150 | 5,290 | 99,200 | 5,290 |
| 2021-02-02 | 5,040 | 5,190 | 5,030 | 5,150 | 97,200 | 5,150 |
| 2021-02-01 | 4,950 | 5,040 | 4,940 | 5,010 | 82,100 | 5,010 |
| 2021-01-29 | 5,080 | 5,120 | 4,995 | 5,040 | 107,100 | 5,040 |
| 2021-01-28 | 4,835 | 5,060 | 4,835 | 5,030 | 109,800 | 5,030 |
| 2021-01-27 | 4,910 | 4,975 | 4,855 | 4,905 | 53,900 | 4,905 |
| 2021-01-26 | 4,985 | 5,000 | 4,910 | 4,910 | 65,000 | 4,910 |
| 2021-01-25 | 4,800 | 4,990 | 4,775 | 4,965 | 103,300 | 4,965 |
| 2021-01-22 | 4,705 | 4,835 | 4,685 | 4,800 | 66,100 | 4,800 |
| 2021-01-21 | 4,715 | 4,805 | 4,695 | 4,725 | 40,800 | 4,725 |
| 2021-01-20 | 4,775 | 4,795 | 4,645 | 4,705 | 80,500 | 4,705 |
| 2021-01-19 | 4,630 | 4,830 | 4,595 | 4,805 | 119,300 | 4,805 |
| 2021-01-18 | 4,620 | 4,660 | 4,545 | 4,590 | 43,400 | 4,590 |
| 2021-01-15 | 4,570 | 4,655 | 4,485 | 4,575 | 92,900 | 4,575 |
| 2021-01-14 | 4,380 | 4,570 | 4,350 | 4,565 | 116,300 | 4,565 |
| 2021-01-13 | 4,310 | 4,365 | 4,265 | 4,335 | 68,100 | 4,335 |
| 2021-01-12 | 4,375 | 4,400 | 4,320 | 4,355 | 52,300 | 4,355 |
| 2021-01-08 | 4,315 | 4,400 | 4,245 | 4,390 | 91,700 | 4,390 |
| 2021-01-07 | 4,415 | 4,460 | 4,295 | 4,315 | 156,500 | 4,315 |
| 2021-01-06 | 4,550 | 4,555 | 4,385 | 4,405 | 93,300 | 4,405 |
| 2021-01-05 | 4,540 | 4,670 | 4,530 | 4,580 | 65,900 | 4,580 |
| 2021-01-04 | 4,800 | 4,800 | 4,585 | 4,600 | 90,100 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株