9021 西日本旅客鉄道(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 | 4,844 | 4,858 | 4,801 | 4,810 | 996,800 | 2,405 |
| 2021-12-29 | 4,846 | 4,891 | 4,840 | 4,877 | 810,100 | 2,438.50 |
| 2021-12-28 | 4,836 | 4,891 | 4,800 | 4,828 | 1,448,100 | 2,414 |
| 2021-12-27 | 4,855 | 4,864 | 4,801 | 4,819 | 1,185,100 | 2,409.50 |
| 2021-12-24 | 4,943 | 4,950 | 4,853 | 4,864 | 910,400 | 2,432 |
| 2021-12-23 | 4,910 | 4,924 | 4,871 | 4,917 | 862,000 | 2,458.50 |
| 2021-12-22 | 4,923 | 4,952 | 4,880 | 4,890 | 1,030,200 | 2,445 |
| 2021-12-21 | 4,901 | 4,919 | 4,856 | 4,880 | 1,150,300 | 2,440 |
| 2021-12-20 | 4,922 | 4,931 | 4,831 | 4,848 | 1,577,100 | 2,424 |
| 2021-12-17 | 5,010 | 5,033 | 4,966 | 4,972 | 1,636,600 | 2,486 |
| 2021-12-16 | 5,014 | 5,072 | 5,006 | 5,069 | 1,151,800 | 2,534.50 |
| 2021-12-15 | 4,906 | 4,993 | 4,903 | 4,973 | 1,143,800 | 2,486.50 |
| 2021-12-14 | 4,971 | 5,010 | 4,915 | 4,945 | 1,474,800 | 2,472.50 |
| 2021-12-13 | 5,085 | 5,115 | 5,027 | 5,035 | 1,271,600 | 2,517.50 |
| 2021-12-10 | 5,109 | 5,128 | 5,045 | 5,051 | 1,126,900 | 2,525.50 |
| 2021-12-09 | 5,151 | 5,179 | 5,115 | 5,117 | 984,300 | 2,558.50 |
| 2021-12-08 | 5,150 | 5,176 | 5,103 | 5,120 | 1,683,700 | 2,560 |
| 2021-12-07 | 5,020 | 5,133 | 4,993 | 5,133 | 2,153,600 | 2,566.50 |
| 2021-12-06 | 4,877 | 4,917 | 4,810 | 4,890 | 1,422,900 | 2,445 |
| 2021-12-03 | 4,754 | 4,874 | 4,750 | 4,870 | 2,558,300 | 2,435 |
| 2021-12-02 | 4,800 | 4,851 | 4,720 | 4,734 | 2,458,100 | 2,367 |
| 2021-12-01 | 4,860 | 4,904 | 4,800 | 4,857 | 1,742,000 | 2,428.50 |
| 2021-11-30 | 4,959 | 5,024 | 4,882 | 4,898 | 3,119,800 | 2,449 |
| 2021-11-29 | 4,899 | 4,996 | 4,846 | 4,889 | 2,803,600 | 2,444.50 |
| 2021-11-26 | 5,200 | 5,200 | 5,031 | 5,046 | 2,294,600 | 2,523 |
| 2021-11-25 | 5,151 | 5,235 | 5,118 | 5,215 | 1,061,300 | 2,607.50 |
| 2021-11-24 | 5,210 | 5,246 | 5,133 | 5,149 | 1,560,900 | 2,574.50 |
| 2021-11-22 | 5,179 | 5,227 | 5,110 | 5,217 | 1,236,300 | 2,608.50 |
| 2021-11-19 | 5,230 | 5,297 | 5,181 | 5,201 | 1,199,500 | 2,600.50 |
| 2021-11-18 | 5,177 | 5,236 | 5,111 | 5,222 | 1,699,100 | 2,611 |
| 2021-11-17 | 5,263 | 5,278 | 5,211 | 5,211 | 1,384,000 | 2,605.50 |
| 2021-11-16 | 5,373 | 5,378 | 5,292 | 5,294 | 1,189,000 | 2,647 |
| 2021-11-15 | 5,409 | 5,454 | 5,347 | 5,370 | 1,037,100 | 2,685 |
| 2021-11-12 | 5,355 | 5,431 | 5,351 | 5,398 | 991,800 | 2,699 |
| 2021-11-11 | 5,360 | 5,407 | 5,351 | 5,378 | 1,072,900 | 2,689 |
| 2021-11-10 | 5,500 | 5,527 | 5,372 | 5,381 | 1,287,500 | 2,690.50 |
| 2021-11-09 | 5,625 | 5,631 | 5,486 | 5,494 | 1,361,800 | 2,747 |
| 2021-11-08 | 5,655 | 5,700 | 5,591 | 5,620 | 2,444,300 | 2,810 |
| 2021-11-05 | 5,540 | 5,563 | 5,461 | 5,555 | 1,814,300 | 2,777.50 |
| 2021-11-04 | 5,478 | 5,573 | 5,461 | 5,560 | 2,900,900 | 2,780 |
| 2021-11-02 | 5,407 | 5,473 | 5,393 | 5,402 | 1,603,500 | 2,701 |
| 2021-11-01 | 5,400 | 5,429 | 5,330 | 5,389 | 1,865,200 | 2,694.50 |
| 2021-10-29 | 5,328 | 5,368 | 5,276 | 5,363 | 1,691,400 | 2,681.50 |
| 2021-10-28 | 5,280 | 5,416 | 5,279 | 5,362 | 3,667,700 | 2,681 |
| 2021-10-27 | 5,353 | 5,353 | 5,270 | 5,312 | 1,441,500 | 2,656 |
| 2021-10-26 | 5,350 | 5,413 | 5,324 | 5,363 | 1,374,900 | 2,681.50 |
| 2021-10-25 | 5,307 | 5,380 | 5,285 | 5,323 | 1,559,200 | 2,661.50 |
| 2021-10-22 | 5,355 | 5,433 | 5,291 | 5,323 | 1,777,200 | 2,661.50 |
| 2021-10-21 | 5,350 | 5,406 | 5,312 | 5,355 | 1,504,300 | 2,677.50 |
| 2021-10-20 | 5,226 | 5,439 | 5,159 | 5,369 | 3,024,900 | 2,684.50 |
| 2021-10-19 | 5,350 | 5,365 | 5,232 | 5,243 | 1,774,500 | 2,621.50 |
| 2021-10-18 | 5,414 | 5,451 | 5,322 | 5,331 | 1,606,500 | 2,665.50 |
| 2021-10-15 | 5,410 | 5,435 | 5,321 | 5,370 | 1,704,900 | 2,685 |
| 2021-10-14 | 5,379 | 5,397 | 5,321 | 5,397 | 1,510,400 | 2,698.50 |
| 2021-10-13 | 5,487 | 5,532 | 5,416 | 5,429 | 1,150,100 | 2,714.50 |
| 2021-10-12 | 5,550 | 5,553 | 5,440 | 5,487 | 1,359,200 | 2,743.50 |
| 2021-10-11 | 5,498 | 5,580 | 5,441 | 5,553 | 2,250,200 | 2,776.50 |
| 2021-10-08 | 5,357 | 5,495 | 5,340 | 5,412 | 2,228,300 | 2,706 |
| 2021-10-07 | 5,480 | 5,503 | 5,335 | 5,345 | 2,524,700 | 2,672.50 |
| 2021-10-06 | 5,675 | 5,675 | 5,451 | 5,506 | 3,606,100 | 2,753 |
| 2021-10-05 | 5,749 | 5,765 | 5,590 | 5,652 | 3,974,300 | 2,826 |
| 2021-10-04 | 5,702 | 5,748 | 5,585 | 5,712 | 3,975,500 | 2,856 |
| 2021-10-01 | 5,560 | 5,628 | 5,465 | 5,545 | 3,468,300 | 2,772.50 |
| 2021-09-30 | 5,491 | 5,694 | 5,464 | 5,645 | 6,160,600 | 2,822.50 |
| 2021-09-29 | 5,390 | 5,458 | 5,353 | 5,458 | 3,796,900 | 2,729 |
| 2021-09-28 | 5,450 | 5,499 | 5,357 | 5,399 | 5,336,800 | 2,699.50 |
| 2021-09-27 | 5,250 | 5,440 | 5,235 | 5,385 | 6,134,300 | 2,692.50 |
| 2021-09-24 | 5,280 | 5,280 | 5,166 | 5,214 | 4,021,800 | 2,607 |
| 2021-09-22 | 5,237 | 5,270 | 5,156 | 5,200 | 5,429,200 | 2,600 |
| 2021-09-21 | 5,001 | 5,244 | 5,001 | 5,192 | 24,822,900 | 2,596 |
| 2021-09-17 | 5,139 | 5,140 | 5,044 | 5,052 | 13,094,000 | 2,526 |
| 2021-09-16 | 5,111 | 5,147 | 5,090 | 5,125 | 7,325,800 | 2,562.50 |
| 2021-09-15 | 5,136 | 5,140 | 5,033 | 5,045 | 5,799,200 | 2,522.50 |
| 2021-09-14 | 5,090 | 5,162 | 5,070 | 5,148 | 10,809,200 | 2,574 |
| 2021-09-13 | 5,165 | 5,216 | 5,131 | 5,151 | 7,606,500 | 2,575.50 |
| 2021-09-10 | 5,184 | 5,267 | 5,173 | 5,202 | 3,072,500 | 2,601 |
| 2021-09-09 | 5,230 | 5,277 | 5,175 | 5,185 | 2,440,200 | 2,592.50 |
| 2021-09-08 | 5,275 | 5,341 | 5,235 | 5,279 | 2,830,700 | 2,639.50 |
| 2021-09-07 | 5,136 | 5,303 | 5,108 | 5,302 | 3,665,100 | 2,651 |
| 2021-09-06 | 5,170 | 5,210 | 5,095 | 5,111 | 3,048,900 | 2,555.50 |
| 2021-09-03 | 5,241 | 5,255 | 5,120 | 5,154 | 4,510,100 | 2,577 |
| 2021-09-02 | 5,020 | 5,226 | 5,020 | 5,208 | 11,774,300 | 2,604 |
| 2021-09-01 | 5,956 | 6,047 | 5,956 | 6,011 | 873,000 | 3,005.50 |
| 2021-08-31 | 5,984 | 6,035 | 5,921 | 6,016 | 1,275,900 | 3,008 |
| 2021-08-30 | 6,134 | 6,176 | 6,080 | 6,084 | 1,925,000 | 3,042 |
| 2021-08-27 | 6,087 | 6,163 | 6,040 | 6,077 | 848,600 | 3,038.50 |
| 2021-08-26 | 6,113 | 6,127 | 6,062 | 6,118 | 806,900 | 3,059 |
| 2021-08-25 | 6,000 | 6,125 | 5,987 | 6,024 | 1,192,800 | 3,012 |
| 2021-08-24 | 5,885 | 5,968 | 5,831 | 5,958 | 970,900 | 2,979 |
| 2021-08-23 | 5,745 | 5,799 | 5,719 | 5,791 | 671,200 | 2,895.50 |
| 2021-08-20 | 5,661 | 5,780 | 5,650 | 5,723 | 804,400 | 2,861.50 |
| 2021-08-19 | 5,750 | 5,767 | 5,715 | 5,726 | 698,600 | 2,863 |
| 2021-08-18 | 5,800 | 5,844 | 5,768 | 5,813 | 601,600 | 2,906.50 |
| 2021-08-17 | 5,814 | 5,894 | 5,775 | 5,802 | 859,700 | 2,901 |
| 2021-08-16 | 5,847 | 5,847 | 5,760 | 5,834 | 910,300 | 2,917 |
| 2021-08-13 | 5,862 | 5,913 | 5,795 | 5,853 | 1,539,700 | 2,926.50 |
| 2021-08-12 | 6,013 | 6,024 | 5,845 | 5,873 | 1,764,700 | 2,936.50 |
| 2021-08-11 | 5,985 | 6,022 | 5,913 | 6,000 | 1,251,800 | 3,000 |
| 2021-08-10 | 5,737 | 5,914 | 5,718 | 5,911 | 1,429,200 | 2,955.50 |
| 2021-08-06 | 5,710 | 5,783 | 5,657 | 5,687 | 1,018,800 | 2,843.50 |
| 2021-08-05 | 5,635 | 5,732 | 5,617 | 5,709 | 971,300 | 2,854.50 |
| 2021-08-04 | 5,585 | 5,665 | 5,570 | 5,660 | 1,371,500 | 2,830 |
| 2021-08-03 | 5,602 | 5,669 | 5,555 | 5,589 | 1,458,400 | 2,794.50 |
| 2021-08-02 | 5,800 | 5,813 | 5,500 | 5,687 | 3,072,300 | 2,843.50 |
| 2021-07-30 | 5,946 | 6,013 | 5,895 | 5,917 | 1,032,100 | 2,958.50 |
| 2021-07-29 | 6,077 | 6,123 | 5,995 | 6,016 | 507,000 | 3,008 |
| 2021-07-28 | 6,156 | 6,207 | 6,078 | 6,095 | 726,100 | 3,047.50 |
| 2021-07-27 | 6,172 | 6,265 | 6,114 | 6,256 | 874,200 | 3,128 |
| 2021-07-26 | 6,052 | 6,144 | 6,047 | 6,099 | 839,600 | 3,049.50 |
| 2021-07-21 | 6,018 | 6,083 | 5,963 | 5,976 | 926,400 | 2,988 |
| 2021-07-20 | 5,901 | 5,961 | 5,792 | 5,875 | 1,728,400 | 2,937.50 |
| 2021-07-19 | 6,090 | 6,119 | 6,015 | 6,018 | 1,065,900 | 3,009 |
| 2021-07-16 | 6,167 | 6,280 | 6,143 | 6,169 | 700,400 | 3,084.50 |
| 2021-07-15 | 6,320 | 6,320 | 6,220 | 6,228 | 924,300 | 3,114 |
| 2021-07-14 | 6,443 | 6,465 | 6,366 | 6,385 | 741,000 | 3,192.50 |
| 2021-07-13 | 6,540 | 6,548 | 6,454 | 6,465 | 586,800 | 3,232.50 |
| 2021-07-12 | 6,620 | 6,627 | 6,480 | 6,516 | 789,600 | 3,258 |
| 2021-07-09 | 6,382 | 6,567 | 6,365 | 6,542 | 974,100 | 3,271 |
| 2021-07-08 | 6,455 | 6,517 | 6,400 | 6,466 | 1,110,100 | 3,233 |
| 2021-07-07 | 6,519 | 6,627 | 6,475 | 6,555 | 764,200 | 3,277.50 |
| 2021-07-06 | 6,480 | 6,620 | 6,439 | 6,603 | 962,600 | 3,301.50 |
| 2021-07-05 | 6,379 | 6,440 | 6,351 | 6,422 | 545,600 | 3,211 |
| 2021-07-02 | 6,368 | 6,446 | 6,345 | 6,369 | 676,600 | 3,184.50 |
| 2021-07-01 | 6,400 | 6,419 | 6,323 | 6,352 | 561,500 | 3,176 |
| 2021-06-30 | 6,430 | 6,508 | 6,334 | 6,334 | 925,800 | 3,167 |
| 2021-06-29 | 6,350 | 6,466 | 6,343 | 6,408 | 1,050,200 | 3,204 |
| 2021-06-28 | 6,500 | 6,551 | 6,463 | 6,499 | 729,700 | 3,249.50 |
| 2021-06-25 | 6,436 | 6,527 | 6,390 | 6,470 | 1,370,900 | 3,235 |
| 2021-06-24 | 6,481 | 6,481 | 6,350 | 6,353 | 1,505,100 | 3,176.50 |
| 2021-06-23 | 6,584 | 6,610 | 6,493 | 6,532 | 1,050,300 | 3,266 |
| 2021-06-22 | 6,628 | 6,713 | 6,550 | 6,676 | 959,500 | 3,338 |
| 2021-06-21 | 6,350 | 6,491 | 6,330 | 6,476 | 1,050,000 | 3,238 |
| 2021-06-18 | 6,650 | 6,704 | 6,529 | 6,546 | 1,415,600 | 3,273 |
| 2021-06-17 | 6,700 | 6,805 | 6,570 | 6,743 | 1,162,000 | 3,371.50 |
| 2021-06-16 | 6,872 | 6,931 | 6,736 | 6,753 | 1,125,500 | 3,376.50 |
| 2021-06-15 | 6,846 | 6,940 | 6,813 | 6,903 | 1,340,700 | 3,451.50 |
| 2021-06-14 | 6,828 | 6,924 | 6,778 | 6,778 | 868,100 | 3,389 |
| 2021-06-11 | 6,900 | 6,900 | 6,775 | 6,817 | 1,283,000 | 3,408.50 |
| 2021-06-10 | 6,965 | 6,994 | 6,886 | 6,947 | 990,400 | 3,473.50 |
| 2021-06-09 | 6,871 | 7,000 | 6,871 | 6,962 | 1,147,500 | 3,481 |
| 2021-06-08 | 6,881 | 6,934 | 6,853 | 6,881 | 1,042,600 | 3,440.50 |
| 2021-06-07 | 6,899 | 6,924 | 6,717 | 6,881 | 1,293,300 | 3,440.50 |
| 2021-06-04 | 6,807 | 6,876 | 6,790 | 6,867 | 1,363,000 | 3,433.50 |
| 2021-06-03 | 6,713 | 6,894 | 6,660 | 6,784 | 2,264,500 | 3,392 |
| 2021-06-02 | 6,305 | 6,729 | 6,298 | 6,715 | 2,948,000 | 3,357.50 |
| 2021-06-01 | 6,306 | 6,323 | 6,222 | 6,237 | 597,200 | 3,118.50 |
| 2021-05-31 | 6,300 | 6,343 | 6,204 | 6,230 | 755,100 | 3,115 |
| 2021-05-28 | 6,202 | 6,337 | 6,200 | 6,303 | 915,900 | 3,151.50 |
| 2021-05-27 | 6,233 | 6,317 | 6,133 | 6,133 | 2,149,400 | 3,066.50 |
| 2021-05-26 | 6,101 | 6,245 | 6,092 | 6,229 | 873,300 | 3,114.50 |
| 2021-05-25 | 6,140 | 6,172 | 6,089 | 6,120 | 736,700 | 3,060 |
| 2021-05-24 | 6,140 | 6,178 | 6,084 | 6,132 | 591,000 | 3,066 |
| 2021-05-21 | 6,174 | 6,192 | 6,063 | 6,111 | 1,174,500 | 3,055.50 |
| 2021-05-20 | 6,250 | 6,285 | 6,211 | 6,217 | 661,300 | 3,108.50 |
| 2021-05-19 | 6,198 | 6,290 | 6,172 | 6,259 | 867,400 | 3,129.50 |
| 2021-05-18 | 6,180 | 6,279 | 6,150 | 6,257 | 1,156,300 | 3,128.50 |
| 2021-05-17 | 6,160 | 6,221 | 6,091 | 6,091 | 847,500 | 3,045.50 |
| 2021-05-14 | 5,966 | 6,115 | 5,957 | 6,081 | 754,300 | 3,040.50 |
| 2021-05-13 | 5,974 | 6,033 | 5,906 | 5,906 | 875,900 | 2,953 |
| 2021-05-12 | 6,040 | 6,099 | 5,988 | 6,031 | 815,600 | 3,015.50 |
| 2021-05-11 | 6,161 | 6,230 | 6,050 | 6,082 | 768,400 | 3,041 |
| 2021-05-10 | 6,197 | 6,280 | 6,186 | 6,221 | 803,000 | 3,110.50 |
| 2021-05-07 | 6,090 | 6,164 | 6,055 | 6,113 | 996,600 | 3,056.50 |
| 2021-05-06 | 6,232 | 6,264 | 6,115 | 6,179 | 1,484,700 | 3,089.50 |
| 2021-04-30 | 5,917 | 6,050 | 5,917 | 6,032 | 1,155,400 | 3,016 |
| 2021-04-28 | 5,983 | 6,044 | 5,912 | 5,924 | 1,277,900 | 2,962 |
| 2021-04-27 | 6,078 | 6,129 | 5,983 | 6,064 | 1,502,100 | 3,032 |
| 2021-04-26 | 5,851 | 6,054 | 5,796 | 6,052 | 2,171,900 | 3,026 |
| 2021-04-23 | 5,622 | 5,755 | 5,585 | 5,751 | 816,000 | 2,875.50 |
| 2021-04-22 | 5,599 | 5,695 | 5,543 | 5,633 | 801,300 | 2,816.50 |
| 2021-04-21 | 5,504 | 5,600 | 5,504 | 5,581 | 1,044,500 | 2,790.50 |
| 2021-04-20 | 5,665 | 5,687 | 5,584 | 5,592 | 1,379,200 | 2,796 |
| 2021-04-19 | 5,850 | 5,860 | 5,703 | 5,719 | 865,200 | 2,859.50 |
| 2021-04-16 | 5,809 | 5,849 | 5,712 | 5,835 | 2,131,300 | 2,917.50 |
| 2021-04-15 | 5,880 | 5,940 | 5,803 | 5,811 | 2,416,700 | 2,905.50 |
| 2021-04-14 | 5,825 | 5,947 | 5,814 | 5,933 | 818,500 | 2,966.50 |
| 2021-04-13 | 5,935 | 5,988 | 5,881 | 5,881 | 957,700 | 2,940.50 |
| 2021-04-12 | 5,955 | 6,056 | 5,938 | 6,006 | 680,500 | 3,003 |
| 2021-04-09 | 5,868 | 5,972 | 5,808 | 5,918 | 1,064,700 | 2,959 |
| 2021-04-08 | 6,001 | 6,006 | 5,868 | 5,884 | 1,328,100 | 2,942 |
| 2021-04-07 | 6,101 | 6,123 | 6,022 | 6,051 | 1,030,400 | 3,025.50 |
| 2021-04-06 | 6,250 | 6,269 | 6,056 | 6,097 | 658,400 | 3,048.50 |
| 2021-04-05 | 6,075 | 6,194 | 6,052 | 6,176 | 630,800 | 3,088 |
| 2021-04-02 | 6,140 | 6,170 | 6,026 | 6,070 | 802,000 | 3,035 |
| 2021-04-01 | 6,200 | 6,279 | 6,102 | 6,115 | 956,400 | 3,057.50 |
| 2021-03-31 | 6,254 | 6,263 | 6,120 | 6,135 | 1,031,200 | 3,067.50 |
| 2021-03-30 | 6,288 | 6,389 | 6,262 | 6,294 | 842,600 | 3,147 |
| 2021-03-29 | 6,431 | 6,438 | 6,269 | 6,313 | 1,913,400 | 3,156.50 |
| 2021-03-26 | 6,347 | 6,415 | 6,300 | 6,376 | 1,258,000 | 3,188 |
| 2021-03-25 | 6,220 | 6,369 | 6,212 | 6,283 | 1,171,500 | 3,141.50 |
| 2021-03-24 | 6,351 | 6,370 | 6,101 | 6,120 | 1,829,300 | 3,060 |
| 2021-03-23 | 6,689 | 6,705 | 6,474 | 6,474 | 1,580,800 | 3,237 |
| 2021-03-22 | 6,681 | 6,749 | 6,640 | 6,734 | 1,085,900 | 3,367 |
| 2021-03-19 | 6,647 | 6,718 | 6,595 | 6,687 | 1,449,300 | 3,343.50 |
| 2021-03-18 | 6,736 | 6,786 | 6,622 | 6,658 | 1,310,500 | 3,329 |
| 2021-03-17 | 6,714 | 6,766 | 6,674 | 6,735 | 948,700 | 3,367.50 |
| 2021-03-16 | 6,640 | 6,786 | 6,575 | 6,780 | 1,383,800 | 3,390 |
| 2021-03-15 | 6,574 | 6,632 | 6,548 | 6,608 | 1,106,500 | 3,304 |
| 2021-03-12 | 6,577 | 6,596 | 6,482 | 6,529 | 1,329,800 | 3,264.50 |
| 2021-03-11 | 6,710 | 6,721 | 6,526 | 6,557 | 1,128,900 | 3,278.50 |
| 2021-03-10 | 6,647 | 6,798 | 6,571 | 6,680 | 1,666,700 | 3,340 |
| 2021-03-09 | 6,495 | 6,610 | 6,472 | 6,605 | 1,312,900 | 3,302.50 |
| 2021-03-08 | 6,508 | 6,519 | 6,367 | 6,399 | 973,100 | 3,199.50 |
| 2021-03-05 | 6,447 | 6,458 | 6,341 | 6,453 | 861,800 | 3,226.50 |
| 2021-03-04 | 6,530 | 6,542 | 6,393 | 6,458 | 1,099,700 | 3,229 |
| 2021-03-03 | 6,490 | 6,530 | 6,424 | 6,516 | 841,300 | 3,258 |
| 2021-03-02 | 6,480 | 6,530 | 6,370 | 6,438 | 1,138,200 | 3,219 |
| 2021-03-01 | 6,550 | 6,550 | 6,420 | 6,457 | 1,477,100 | 3,228.50 |
| 2021-02-26 | 6,599 | 6,648 | 6,496 | 6,514 | 1,761,600 | 3,257 |
| 2021-02-25 | 6,602 | 6,673 | 6,474 | 6,667 | 1,933,200 | 3,333.50 |
| 2021-02-24 | 6,438 | 6,509 | 6,381 | 6,424 | 1,302,700 | 3,212 |
| 2021-02-22 | 6,344 | 6,402 | 6,240 | 6,312 | 1,107,400 | 3,156 |
| 2021-02-19 | 6,359 | 6,407 | 6,125 | 6,154 | 1,213,100 | 3,077 |
| 2021-02-18 | 6,500 | 6,538 | 6,337 | 6,359 | 975,000 | 3,179.50 |
| 2021-02-17 | 6,372 | 6,479 | 6,355 | 6,400 | 989,200 | 3,200 |
| 2021-02-16 | 6,435 | 6,450 | 6,350 | 6,361 | 790,100 | 3,180.50 |
| 2021-02-15 | 6,550 | 6,559 | 6,412 | 6,428 | 1,169,700 | 3,214 |
| 2021-02-12 | 6,445 | 6,499 | 6,380 | 6,499 | 861,300 | 3,249.50 |
| 2021-02-10 | 6,350 | 6,520 | 6,300 | 6,458 | 1,202,200 | 3,229 |
| 2021-02-09 | 6,500 | 6,573 | 6,411 | 6,418 | 1,571,800 | 3,209 |
| 2021-02-08 | 6,566 | 6,695 | 6,401 | 6,462 | 2,777,200 | 3,231 |
| 2021-02-05 | 6,250 | 6,500 | 6,183 | 6,500 | 2,130,900 | 3,250 |
| 2021-02-04 | 6,115 | 6,297 | 6,053 | 6,115 | 2,218,500 | 3,057.50 |
| 2021-02-03 | 5,741 | 6,078 | 5,730 | 6,072 | 2,604,500 | 3,036 |
| 2021-02-02 | 5,473 | 5,682 | 5,457 | 5,682 | 1,096,000 | 2,841 |
| 2021-02-01 | 5,500 | 5,543 | 5,376 | 5,408 | 1,137,500 | 2,704 |
| 2021-01-29 | 5,599 | 5,687 | 5,495 | 5,560 | 1,249,500 | 2,780 |
| 2021-01-28 | 5,320 | 5,563 | 5,310 | 5,554 | 1,142,900 | 2,777 |
| 2021-01-27 | 5,359 | 5,424 | 5,331 | 5,361 | 606,100 | 2,680.50 |
| 2021-01-26 | 5,373 | 5,373 | 5,314 | 5,331 | 773,800 | 2,665.50 |
| 2021-01-25 | 5,386 | 5,425 | 5,344 | 5,390 | 594,300 | 2,695 |
| 2021-01-22 | 5,396 | 5,403 | 5,340 | 5,368 | 552,900 | 2,684 |
| 2021-01-21 | 5,448 | 5,492 | 5,403 | 5,429 | 712,200 | 2,714.50 |
| 2021-01-20 | 5,493 | 5,524 | 5,385 | 5,396 | 806,800 | 2,698 |
| 2021-01-19 | 5,431 | 5,477 | 5,386 | 5,475 | 630,800 | 2,737.50 |
| 2021-01-18 | 5,456 | 5,498 | 5,400 | 5,430 | 699,200 | 2,715 |
| 2021-01-15 | 5,440 | 5,453 | 5,380 | 5,402 | 608,000 | 2,701 |
| 2021-01-14 | 5,334 | 5,466 | 5,314 | 5,448 | 903,100 | 2,724 |
| 2021-01-13 | 5,344 | 5,349 | 5,272 | 5,327 | 565,700 | 2,663.50 |
| 2021-01-12 | 5,334 | 5,392 | 5,279 | 5,372 | 1,018,000 | 2,686 |
| 2021-01-08 | 5,211 | 5,291 | 5,164 | 5,289 | 935,400 | 2,644.50 |
| 2021-01-07 | 5,299 | 5,339 | 5,192 | 5,199 | 898,200 | 2,599.50 |
| 2021-01-06 | 5,143 | 5,277 | 5,117 | 5,260 | 674,500 | 2,630 |
| 2021-01-05 | 5,168 | 5,226 | 5,148 | 5,171 | 711,300 | 2,585.50 |
| 2021-01-04 | 5,389 | 5,389 | 5,172 | 5,211 | 878,200 | 2,605.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株