9045 京阪ホールディングス(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 | 2,624 | 2,676 | 2,614 | 2,646 | 251,200 | 2,646 |
| 2021-12-29 | 2,588 | 2,664 | 2,588 | 2,660 | 353,000 | 2,660 |
| 2021-12-28 | 2,563 | 2,599 | 2,557 | 2,587 | 534,400 | 2,587 |
| 2021-12-27 | 2,596 | 2,604 | 2,561 | 2,563 | 384,100 | 2,563 |
| 2021-12-24 | 2,634 | 2,652 | 2,602 | 2,603 | 198,300 | 2,603 |
| 2021-12-23 | 2,627 | 2,660 | 2,621 | 2,642 | 204,300 | 2,642 |
| 2021-12-22 | 2,627 | 2,670 | 2,623 | 2,627 | 330,600 | 2,627 |
| 2021-12-21 | 2,607 | 2,650 | 2,585 | 2,628 | 373,000 | 2,628 |
| 2021-12-20 | 2,551 | 2,565 | 2,538 | 2,557 | 311,500 | 2,557 |
| 2021-12-17 | 2,608 | 2,621 | 2,562 | 2,593 | 607,200 | 2,593 |
| 2021-12-16 | 2,604 | 2,633 | 2,598 | 2,617 | 260,700 | 2,617 |
| 2021-12-15 | 2,537 | 2,593 | 2,535 | 2,572 | 299,500 | 2,572 |
| 2021-12-14 | 2,581 | 2,592 | 2,525 | 2,539 | 585,900 | 2,539 |
| 2021-12-13 | 2,639 | 2,647 | 2,591 | 2,612 | 303,800 | 2,612 |
| 2021-12-10 | 2,666 | 2,666 | 2,607 | 2,622 | 374,000 | 2,622 |
| 2021-12-09 | 2,693 | 2,717 | 2,651 | 2,666 | 412,200 | 2,666 |
| 2021-12-08 | 2,695 | 2,721 | 2,670 | 2,676 | 441,100 | 2,676 |
| 2021-12-07 | 2,597 | 2,683 | 2,586 | 2,677 | 461,900 | 2,677 |
| 2021-12-06 | 2,603 | 2,614 | 2,543 | 2,549 | 358,700 | 2,549 |
| 2021-12-03 | 2,541 | 2,630 | 2,540 | 2,630 | 459,900 | 2,630 |
| 2021-12-02 | 2,531 | 2,550 | 2,506 | 2,516 | 631,100 | 2,516 |
| 2021-12-01 | 2,562 | 2,600 | 2,475 | 2,559 | 676,600 | 2,559 |
| 2021-11-30 | 2,526 | 2,645 | 2,523 | 2,548 | 1,183,800 | 2,548 |
| 2021-11-29 | 2,621 | 2,623 | 2,464 | 2,468 | 1,307,000 | 2,468 |
| 2021-11-26 | 2,784 | 2,784 | 2,682 | 2,689 | 499,300 | 2,689 |
| 2021-11-25 | 2,750 | 2,810 | 2,735 | 2,802 | 308,500 | 2,802 |
| 2021-11-24 | 2,800 | 2,838 | 2,751 | 2,754 | 381,400 | 2,754 |
| 2021-11-22 | 2,808 | 2,808 | 2,725 | 2,775 | 710,400 | 2,775 |
| 2021-11-19 | 2,853 | 2,883 | 2,816 | 2,816 | 484,100 | 2,816 |
| 2021-11-18 | 2,869 | 2,904 | 2,810 | 2,869 | 712,300 | 2,869 |
| 2021-11-17 | 2,950 | 2,968 | 2,887 | 2,887 | 787,800 | 2,887 |
| 2021-11-16 | 3,040 | 3,055 | 2,965 | 2,970 | 407,400 | 2,970 |
| 2021-11-15 | 3,085 | 3,120 | 3,045 | 3,055 | 196,400 | 3,055 |
| 2021-11-12 | 3,045 | 3,115 | 3,040 | 3,080 | 403,300 | 3,080 |
| 2021-11-11 | 2,976 | 3,045 | 2,941 | 3,040 | 517,300 | 3,040 |
| 2021-11-10 | 3,035 | 3,065 | 2,980 | 2,980 | 336,400 | 2,980 |
| 2021-11-09 | 3,075 | 3,090 | 3,015 | 3,035 | 330,200 | 3,035 |
| 2021-11-08 | 3,125 | 3,155 | 3,060 | 3,075 | 305,000 | 3,075 |
| 2021-11-05 | 3,095 | 3,105 | 3,055 | 3,070 | 190,600 | 3,070 |
| 2021-11-04 | 3,095 | 3,130 | 3,060 | 3,130 | 292,200 | 3,130 |
| 2021-11-02 | 3,055 | 3,090 | 3,050 | 3,070 | 212,100 | 3,070 |
| 2021-11-01 | 3,015 | 3,055 | 2,997 | 3,050 | 416,300 | 3,050 |
| 2021-10-29 | 3,005 | 3,020 | 2,973 | 2,988 | 266,400 | 2,988 |
| 2021-10-28 | 2,985 | 3,045 | 2,979 | 3,005 | 245,700 | 3,005 |
| 2021-10-27 | 3,035 | 3,045 | 3,005 | 3,010 | 197,400 | 3,010 |
| 2021-10-26 | 3,020 | 3,070 | 3,010 | 3,050 | 191,600 | 3,050 |
| 2021-10-25 | 2,998 | 3,040 | 2,998 | 3,020 | 169,500 | 3,020 |
| 2021-10-22 | 2,984 | 3,025 | 2,965 | 3,020 | 227,000 | 3,020 |
| 2021-10-21 | 3,065 | 3,075 | 3,005 | 3,005 | 206,700 | 3,005 |
| 2021-10-20 | 3,020 | 3,075 | 2,999 | 3,060 | 314,500 | 3,060 |
| 2021-10-19 | 2,967 | 2,998 | 2,936 | 2,998 | 224,200 | 2,998 |
| 2021-10-18 | 2,990 | 3,005 | 2,939 | 2,968 | 341,300 | 2,968 |
| 2021-10-15 | 2,961 | 2,983 | 2,943 | 2,968 | 270,800 | 2,968 |
| 2021-10-14 | 2,894 | 2,942 | 2,862 | 2,941 | 422,500 | 2,941 |
| 2021-10-13 | 2,954 | 2,984 | 2,908 | 2,917 | 355,900 | 2,917 |
| 2021-10-12 | 3,035 | 3,040 | 2,933 | 2,948 | 551,900 | 2,948 |
| 2021-10-11 | 2,999 | 3,050 | 2,970 | 3,030 | 346,400 | 3,030 |
| 2021-10-08 | 3,025 | 3,050 | 3,010 | 3,010 | 291,500 | 3,010 |
| 2021-10-07 | 3,065 | 3,075 | 2,998 | 2,998 | 433,200 | 2,998 |
| 2021-10-06 | 3,175 | 3,195 | 3,085 | 3,110 | 437,000 | 3,110 |
| 2021-10-05 | 3,150 | 3,215 | 3,115 | 3,170 | 622,900 | 3,170 |
| 2021-10-04 | 3,130 | 3,200 | 3,130 | 3,170 | 506,600 | 3,170 |
| 2021-10-01 | 3,170 | 3,180 | 3,045 | 3,075 | 707,500 | 3,075 |
| 2021-09-30 | 3,135 | 3,245 | 3,130 | 3,220 | 662,500 | 3,220 |
| 2021-09-29 | 3,130 | 3,145 | 3,090 | 3,120 | 631,200 | 3,120 |
| 2021-09-28 | 3,220 | 3,235 | 3,140 | 3,155 | 728,400 | 3,155 |
| 2021-09-27 | 3,180 | 3,260 | 3,180 | 3,200 | 506,800 | 3,200 |
| 2021-09-24 | 3,115 | 3,175 | 3,085 | 3,155 | 489,100 | 3,155 |
| 2021-09-22 | 3,115 | 3,115 | 3,040 | 3,060 | 273,500 | 3,060 |
| 2021-09-21 | 3,040 | 3,120 | 3,030 | 3,120 | 305,400 | 3,120 |
| 2021-09-17 | 3,065 | 3,090 | 3,040 | 3,085 | 383,100 | 3,085 |
| 2021-09-16 | 3,070 | 3,075 | 3,020 | 3,045 | 320,500 | 3,045 |
| 2021-09-15 | 3,100 | 3,100 | 3,035 | 3,050 | 335,000 | 3,050 |
| 2021-09-14 | 3,150 | 3,150 | 3,110 | 3,125 | 276,900 | 3,125 |
| 2021-09-13 | 3,125 | 3,140 | 3,105 | 3,140 | 251,700 | 3,140 |
| 2021-09-10 | 3,175 | 3,185 | 3,135 | 3,140 | 343,000 | 3,140 |
| 2021-09-09 | 3,170 | 3,210 | 3,160 | 3,175 | 215,000 | 3,175 |
| 2021-09-08 | 3,215 | 3,235 | 3,160 | 3,185 | 294,300 | 3,185 |
| 2021-09-07 | 3,135 | 3,195 | 3,115 | 3,170 | 335,000 | 3,170 |
| 2021-09-06 | 3,185 | 3,200 | 3,100 | 3,105 | 333,500 | 3,105 |
| 2021-09-03 | 3,060 | 3,155 | 3,045 | 3,140 | 397,300 | 3,140 |
| 2021-09-02 | 3,075 | 3,075 | 2,973 | 3,040 | 696,800 | 3,040 |
| 2021-09-01 | 3,160 | 3,180 | 3,115 | 3,145 | 280,300 | 3,145 |
| 2021-08-31 | 3,205 | 3,210 | 3,130 | 3,160 | 515,300 | 3,160 |
| 2021-08-30 | 3,180 | 3,275 | 3,175 | 3,215 | 1,121,300 | 3,215 |
| 2021-08-27 | 3,170 | 3,200 | 3,120 | 3,145 | 295,600 | 3,145 |
| 2021-08-26 | 3,125 | 3,220 | 3,110 | 3,185 | 519,400 | 3,185 |
| 2021-08-25 | 3,035 | 3,095 | 3,030 | 3,090 | 472,800 | 3,090 |
| 2021-08-24 | 2,984 | 3,030 | 2,978 | 3,010 | 365,800 | 3,010 |
| 2021-08-23 | 2,934 | 2,986 | 2,930 | 2,975 | 480,600 | 2,975 |
| 2021-08-20 | 2,854 | 2,958 | 2,853 | 2,931 | 446,600 | 2,931 |
| 2021-08-19 | 2,903 | 2,908 | 2,870 | 2,877 | 353,000 | 2,877 |
| 2021-08-18 | 2,872 | 2,924 | 2,862 | 2,914 | 500,200 | 2,914 |
| 2021-08-17 | 2,919 | 2,953 | 2,896 | 2,896 | 785,600 | 2,896 |
| 2021-08-16 | 2,950 | 2,954 | 2,906 | 2,923 | 863,400 | 2,923 |
| 2021-08-13 | 3,000 | 3,005 | 2,970 | 2,970 | 580,700 | 2,970 |
| 2021-08-12 | 3,095 | 3,100 | 3,020 | 3,020 | 383,300 | 3,020 |
| 2021-08-11 | 3,010 | 3,110 | 2,990 | 3,085 | 607,300 | 3,085 |
| 2021-08-10 | 2,967 | 3,050 | 2,967 | 3,045 | 543,800 | 3,045 |
| 2021-08-06 | 2,970 | 3,010 | 2,966 | 3,005 | 374,800 | 3,005 |
| 2021-08-05 | 2,980 | 3,015 | 2,968 | 2,979 | 557,600 | 2,979 |
| 2021-08-04 | 3,030 | 3,050 | 3,005 | 3,010 | 294,500 | 3,010 |
| 2021-08-03 | 3,060 | 3,100 | 3,025 | 3,040 | 286,800 | 3,040 |
| 2021-08-02 | 3,005 | 3,110 | 2,991 | 3,065 | 458,000 | 3,065 |
| 2021-07-30 | 3,070 | 3,070 | 2,997 | 3,000 | 522,000 | 3,000 |
| 2021-07-29 | 3,125 | 3,140 | 3,045 | 3,045 | 500,700 | 3,045 |
| 2021-07-28 | 3,155 | 3,175 | 3,125 | 3,140 | 292,300 | 3,140 |
| 2021-07-27 | 3,200 | 3,205 | 3,155 | 3,190 | 299,600 | 3,190 |
| 2021-07-26 | 3,230 | 3,230 | 3,160 | 3,165 | 249,900 | 3,165 |
| 2021-07-21 | 3,200 | 3,240 | 3,170 | 3,180 | 220,700 | 3,180 |
| 2021-07-20 | 3,130 | 3,165 | 3,085 | 3,150 | 526,800 | 3,150 |
| 2021-07-19 | 3,215 | 3,215 | 3,150 | 3,185 | 369,300 | 3,185 |
| 2021-07-16 | 3,260 | 3,295 | 3,230 | 3,230 | 384,300 | 3,230 |
| 2021-07-15 | 3,325 | 3,335 | 3,260 | 3,265 | 343,200 | 3,265 |
| 2021-07-14 | 3,350 | 3,380 | 3,335 | 3,350 | 191,000 | 3,350 |
| 2021-07-13 | 3,365 | 3,390 | 3,350 | 3,360 | 187,600 | 3,360 |
| 2021-07-12 | 3,395 | 3,400 | 3,340 | 3,365 | 282,300 | 3,365 |
| 2021-07-09 | 3,275 | 3,355 | 3,265 | 3,350 | 438,000 | 3,350 |
| 2021-07-08 | 3,355 | 3,365 | 3,305 | 3,330 | 373,200 | 3,330 |
| 2021-07-07 | 3,345 | 3,380 | 3,340 | 3,355 | 334,400 | 3,355 |
| 2021-07-06 | 3,400 | 3,415 | 3,375 | 3,395 | 273,300 | 3,395 |
| 2021-07-05 | 3,375 | 3,395 | 3,365 | 3,390 | 218,800 | 3,390 |
| 2021-07-02 | 3,395 | 3,425 | 3,355 | 3,370 | 299,700 | 3,370 |
| 2021-07-01 | 3,400 | 3,400 | 3,330 | 3,350 | 350,300 | 3,350 |
| 2021-06-30 | 3,435 | 3,450 | 3,360 | 3,360 | 393,500 | 3,360 |
| 2021-06-29 | 3,425 | 3,440 | 3,390 | 3,440 | 246,600 | 3,440 |
| 2021-06-28 | 3,455 | 3,485 | 3,445 | 3,460 | 266,700 | 3,460 |
| 2021-06-25 | 3,405 | 3,455 | 3,390 | 3,440 | 321,100 | 3,440 |
| 2021-06-24 | 3,400 | 3,415 | 3,340 | 3,365 | 273,800 | 3,365 |
| 2021-06-23 | 3,430 | 3,460 | 3,395 | 3,425 | 408,500 | 3,425 |
| 2021-06-22 | 3,395 | 3,410 | 3,355 | 3,410 | 469,100 | 3,410 |
| 2021-06-21 | 3,255 | 3,320 | 3,255 | 3,290 | 595,700 | 3,290 |
| 2021-06-18 | 3,405 | 3,410 | 3,290 | 3,305 | 1,101,000 | 3,305 |
| 2021-06-17 | 3,475 | 3,485 | 3,410 | 3,420 | 686,300 | 3,420 |
| 2021-06-16 | 3,565 | 3,570 | 3,490 | 3,490 | 392,700 | 3,490 |
| 2021-06-15 | 3,510 | 3,565 | 3,500 | 3,540 | 352,800 | 3,540 |
| 2021-06-14 | 3,585 | 3,600 | 3,520 | 3,525 | 553,500 | 3,525 |
| 2021-06-11 | 3,630 | 3,635 | 3,570 | 3,580 | 733,500 | 3,580 |
| 2021-06-10 | 3,665 | 3,680 | 3,610 | 3,645 | 418,200 | 3,645 |
| 2021-06-09 | 3,615 | 3,720 | 3,615 | 3,655 | 517,400 | 3,655 |
| 2021-06-08 | 3,615 | 3,670 | 3,600 | 3,615 | 470,300 | 3,615 |
| 2021-06-07 | 3,610 | 3,675 | 3,555 | 3,615 | 639,100 | 3,615 |
| 2021-06-04 | 3,535 | 3,610 | 3,495 | 3,570 | 673,700 | 3,570 |
| 2021-06-03 | 3,555 | 3,630 | 3,475 | 3,540 | 900,000 | 3,540 |
| 2021-06-02 | 3,405 | 3,545 | 3,380 | 3,540 | 986,300 | 3,540 |
| 2021-06-01 | 3,485 | 3,560 | 3,430 | 3,475 | 582,000 | 3,475 |
| 2021-05-31 | 3,495 | 3,600 | 3,465 | 3,465 | 789,700 | 3,465 |
| 2021-05-28 | 3,420 | 3,575 | 3,375 | 3,535 | 1,265,400 | 3,535 |
| 2021-05-27 | 3,400 | 3,530 | 3,365 | 3,450 | 9,846,400 | 3,450 |
| 2021-05-26 | 3,390 | 3,445 | 3,360 | 3,430 | 1,345,900 | 3,430 |
| 2021-05-25 | 3,285 | 3,450 | 3,285 | 3,430 | 1,148,200 | 3,430 |
| 2021-05-24 | 3,280 | 3,295 | 3,225 | 3,270 | 926,800 | 3,270 |
| 2021-05-21 | 3,310 | 3,340 | 3,255 | 3,280 | 671,000 | 3,280 |
| 2021-05-20 | 3,370 | 3,400 | 3,305 | 3,320 | 415,500 | 3,320 |
| 2021-05-19 | 3,400 | 3,400 | 3,320 | 3,385 | 719,700 | 3,385 |
| 2021-05-18 | 3,415 | 3,515 | 3,395 | 3,445 | 667,700 | 3,445 |
| 2021-05-17 | 3,485 | 3,505 | 3,410 | 3,415 | 697,500 | 3,415 |
| 2021-05-14 | 3,450 | 3,535 | 3,435 | 3,475 | 625,800 | 3,475 |
| 2021-05-13 | 3,465 | 3,520 | 3,370 | 3,385 | 693,500 | 3,385 |
| 2021-05-12 | 3,585 | 3,615 | 3,420 | 3,470 | 1,619,900 | 3,470 |
| 2021-05-11 | 3,840 | 3,865 | 3,765 | 3,770 | 535,400 | 3,770 |
| 2021-05-10 | 3,910 | 4,040 | 3,850 | 3,850 | 505,600 | 3,850 |
| 2021-05-07 | 3,955 | 3,970 | 3,820 | 3,850 | 513,100 | 3,850 |
| 2021-05-06 | 4,030 | 4,070 | 3,960 | 3,965 | 405,700 | 3,965 |
| 2021-04-30 | 3,920 | 4,015 | 3,915 | 3,985 | 391,600 | 3,985 |
| 2021-04-28 | 3,995 | 4,010 | 3,925 | 3,935 | 358,700 | 3,935 |
| 2021-04-27 | 3,995 | 4,010 | 3,930 | 3,975 | 329,900 | 3,975 |
| 2021-04-26 | 3,965 | 4,015 | 3,895 | 3,995 | 359,300 | 3,995 |
| 2021-04-23 | 3,860 | 3,955 | 3,845 | 3,920 | 325,700 | 3,920 |
| 2021-04-22 | 3,850 | 3,875 | 3,800 | 3,855 | 295,200 | 3,855 |
| 2021-04-21 | 3,850 | 3,875 | 3,785 | 3,795 | 486,500 | 3,795 |
| 2021-04-20 | 4,010 | 4,015 | 3,880 | 3,890 | 558,500 | 3,890 |
| 2021-04-19 | 4,145 | 4,150 | 4,010 | 4,020 | 290,600 | 4,020 |
| 2021-04-16 | 4,190 | 4,195 | 4,130 | 4,165 | 117,800 | 4,165 |
| 2021-04-15 | 4,210 | 4,275 | 4,190 | 4,195 | 142,300 | 4,195 |
| 2021-04-14 | 4,260 | 4,260 | 4,175 | 4,190 | 148,500 | 4,190 |
| 2021-04-13 | 4,300 | 4,310 | 4,250 | 4,250 | 154,400 | 4,250 |
| 2021-04-12 | 4,400 | 4,420 | 4,340 | 4,345 | 139,100 | 4,345 |
| 2021-04-09 | 4,360 | 4,410 | 4,320 | 4,380 | 147,100 | 4,380 |
| 2021-04-08 | 4,495 | 4,500 | 4,310 | 4,340 | 197,100 | 4,340 |
| 2021-04-07 | 4,470 | 4,485 | 4,430 | 4,440 | 176,800 | 4,440 |
| 2021-04-06 | 4,555 | 4,595 | 4,430 | 4,470 | 187,000 | 4,470 |
| 2021-04-05 | 4,575 | 4,580 | 4,525 | 4,540 | 85,800 | 4,540 |
| 2021-04-02 | 4,600 | 4,620 | 4,545 | 4,565 | 65,500 | 4,565 |
| 2021-04-01 | 4,625 | 4,665 | 4,530 | 4,535 | 184,800 | 4,535 |
| 2021-03-31 | 4,750 | 4,765 | 4,600 | 4,600 | 265,300 | 4,600 |
| 2021-03-30 | 4,855 | 4,855 | 4,725 | 4,750 | 272,900 | 4,750 |
| 2021-03-29 | 4,840 | 4,950 | 4,830 | 4,880 | 504,700 | 4,880 |
| 2021-03-26 | 4,745 | 4,825 | 4,705 | 4,815 | 223,700 | 4,815 |
| 2021-03-25 | 4,725 | 4,795 | 4,660 | 4,675 | 257,300 | 4,675 |
| 2021-03-24 | 4,905 | 4,905 | 4,690 | 4,700 | 330,900 | 4,700 |
| 2021-03-23 | 5,140 | 5,140 | 4,950 | 4,950 | 202,200 | 4,950 |
| 2021-03-22 | 5,170 | 5,170 | 5,080 | 5,110 | 159,000 | 5,110 |
| 2021-03-19 | 5,170 | 5,200 | 5,070 | 5,180 | 288,400 | 5,180 |
| 2021-03-18 | 5,210 | 5,290 | 5,180 | 5,210 | 186,600 | 5,210 |
| 2021-03-17 | 5,190 | 5,290 | 5,170 | 5,290 | 159,700 | 5,290 |
| 2021-03-16 | 5,140 | 5,190 | 5,100 | 5,180 | 179,900 | 5,180 |
| 2021-03-15 | 5,020 | 5,150 | 5,010 | 5,140 | 172,300 | 5,140 |
| 2021-03-12 | 5,020 | 5,020 | 4,940 | 5,000 | 232,600 | 5,000 |
| 2021-03-11 | 5,070 | 5,090 | 5,010 | 5,020 | 163,100 | 5,020 |
| 2021-03-10 | 5,050 | 5,060 | 5,000 | 5,040 | 156,900 | 5,040 |
| 2021-03-09 | 5,090 | 5,120 | 5,010 | 5,030 | 224,600 | 5,030 |
| 2021-03-08 | 5,030 | 5,050 | 4,990 | 5,050 | 174,500 | 5,050 |
| 2021-03-05 | 4,935 | 4,995 | 4,895 | 4,995 | 236,400 | 4,995 |
| 2021-03-04 | 4,870 | 4,915 | 4,845 | 4,910 | 172,100 | 4,910 |
| 2021-03-03 | 4,885 | 4,900 | 4,820 | 4,895 | 202,400 | 4,895 |
| 2021-03-02 | 4,810 | 4,845 | 4,755 | 4,845 | 232,300 | 4,845 |
| 2021-03-01 | 4,850 | 4,860 | 4,720 | 4,780 | 222,400 | 4,780 |
| 2021-02-26 | 4,805 | 4,855 | 4,775 | 4,780 | 393,300 | 4,780 |
| 2021-02-25 | 4,910 | 4,910 | 4,820 | 4,845 | 160,100 | 4,845 |
| 2021-02-24 | 4,925 | 4,940 | 4,850 | 4,880 | 211,400 | 4,880 |
| 2021-02-22 | 5,030 | 5,040 | 4,910 | 4,910 | 135,600 | 4,910 |
| 2021-02-19 | 5,080 | 5,100 | 4,885 | 4,915 | 294,500 | 4,915 |
| 2021-02-18 | 5,140 | 5,160 | 5,080 | 5,120 | 132,000 | 5,120 |
| 2021-02-17 | 5,160 | 5,160 | 5,110 | 5,120 | 92,000 | 5,120 |
| 2021-02-16 | 5,130 | 5,180 | 5,120 | 5,150 | 120,400 | 5,150 |
| 2021-02-15 | 5,100 | 5,150 | 5,090 | 5,130 | 87,500 | 5,130 |
| 2021-02-12 | 5,120 | 5,150 | 5,070 | 5,130 | 111,400 | 5,130 |
| 2021-02-10 | 5,120 | 5,150 | 5,080 | 5,100 | 102,900 | 5,100 |
| 2021-02-09 | 5,090 | 5,190 | 5,060 | 5,160 | 201,200 | 5,160 |
| 2021-02-08 | 5,100 | 5,290 | 5,070 | 5,170 | 304,800 | 5,170 |
| 2021-02-05 | 5,030 | 5,100 | 4,975 | 5,060 | 227,700 | 5,060 |
| 2021-02-04 | 4,940 | 5,030 | 4,935 | 4,990 | 134,300 | 4,990 |
| 2021-02-03 | 4,830 | 4,960 | 4,825 | 4,945 | 134,500 | 4,945 |
| 2021-02-02 | 4,715 | 4,830 | 4,715 | 4,815 | 160,700 | 4,815 |
| 2021-02-01 | 4,760 | 4,785 | 4,705 | 4,735 | 134,100 | 4,735 |
| 2021-01-29 | 4,815 | 4,840 | 4,765 | 4,765 | 162,300 | 4,765 |
| 2021-01-28 | 4,755 | 4,835 | 4,715 | 4,820 | 257,800 | 4,820 |
| 2021-01-27 | 4,890 | 4,895 | 4,805 | 4,815 | 110,500 | 4,815 |
| 2021-01-26 | 4,930 | 4,930 | 4,840 | 4,845 | 122,900 | 4,845 |
| 2021-01-25 | 4,960 | 4,975 | 4,915 | 4,935 | 72,800 | 4,935 |
| 2021-01-22 | 4,905 | 4,945 | 4,890 | 4,925 | 133,600 | 4,925 |
| 2021-01-21 | 5,010 | 5,060 | 4,955 | 4,990 | 145,400 | 4,990 |
| 2021-01-20 | 5,040 | 5,040 | 4,945 | 4,965 | 128,800 | 4,965 |
| 2021-01-19 | 5,030 | 5,080 | 4,990 | 5,050 | 184,500 | 5,050 |
| 2021-01-18 | 5,050 | 5,050 | 4,960 | 4,990 | 86,300 | 4,990 |
| 2021-01-15 | 5,010 | 5,050 | 4,970 | 5,030 | 127,500 | 5,030 |
| 2021-01-14 | 4,905 | 5,040 | 4,895 | 5,020 | 158,100 | 5,020 |
| 2021-01-13 | 4,880 | 4,945 | 4,850 | 4,930 | 104,300 | 4,930 |
| 2021-01-12 | 4,895 | 4,970 | 4,870 | 4,915 | 119,600 | 4,915 |
| 2021-01-08 | 4,850 | 4,910 | 4,775 | 4,905 | 187,100 | 4,905 |
| 2021-01-07 | 4,870 | 4,940 | 4,860 | 4,865 | 159,800 | 4,865 |
| 2021-01-06 | 4,825 | 4,860 | 4,805 | 4,830 | 78,700 | 4,830 |
| 2021-01-05 | 4,895 | 4,895 | 4,785 | 4,810 | 139,200 | 4,810 |
| 2021-01-04 | 4,995 | 4,995 | 4,855 | 4,905 | 124,500 | 4,905 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株