9068 丸全昭和運輸(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 | 3,265 | 3,270 | 3,200 | 3,200 | 11,700 | 3,200 |
| 2021-12-29 | 3,230 | 3,305 | 3,230 | 3,280 | 11,000 | 3,280 |
| 2021-12-28 | 3,300 | 3,315 | 3,265 | 3,295 | 15,100 | 3,295 |
| 2021-12-27 | 3,285 | 3,305 | 3,260 | 3,280 | 15,700 | 3,280 |
| 2021-12-24 | 3,270 | 3,300 | 3,270 | 3,300 | 8,200 | 3,300 |
| 2021-12-23 | 3,250 | 3,270 | 3,250 | 3,255 | 5,000 | 3,255 |
| 2021-12-22 | 3,280 | 3,280 | 3,225 | 3,245 | 11,400 | 3,245 |
| 2021-12-21 | 3,250 | 3,280 | 3,225 | 3,245 | 17,700 | 3,245 |
| 2021-12-20 | 3,265 | 3,265 | 3,185 | 3,185 | 28,400 | 3,185 |
| 2021-12-17 | 3,345 | 3,345 | 3,275 | 3,305 | 23,600 | 3,305 |
| 2021-12-16 | 3,270 | 3,345 | 3,270 | 3,345 | 18,300 | 3,345 |
| 2021-12-15 | 3,245 | 3,290 | 3,240 | 3,270 | 12,000 | 3,270 |
| 2021-12-14 | 3,280 | 3,285 | 3,225 | 3,235 | 12,400 | 3,235 |
| 2021-12-13 | 3,295 | 3,295 | 3,230 | 3,265 | 17,500 | 3,265 |
| 2021-12-10 | 3,320 | 3,340 | 3,255 | 3,275 | 18,000 | 3,275 |
| 2021-12-09 | 3,325 | 3,330 | 3,255 | 3,280 | 18,500 | 3,280 |
| 2021-12-08 | 3,345 | 3,345 | 3,305 | 3,325 | 19,400 | 3,325 |
| 2021-12-07 | 3,265 | 3,330 | 3,240 | 3,330 | 22,600 | 3,330 |
| 2021-12-06 | 3,265 | 3,300 | 3,220 | 3,225 | 12,000 | 3,225 |
| 2021-12-03 | 3,180 | 3,275 | 3,150 | 3,265 | 27,700 | 3,265 |
| 2021-12-02 | 3,150 | 3,215 | 3,135 | 3,135 | 29,600 | 3,135 |
| 2021-12-01 | 3,150 | 3,165 | 3,110 | 3,140 | 29,100 | 3,140 |
| 2021-11-30 | 3,270 | 3,310 | 3,140 | 3,165 | 34,000 | 3,165 |
| 2021-11-29 | 3,300 | 3,320 | 3,235 | 3,240 | 24,700 | 3,240 |
| 2021-11-26 | 3,410 | 3,410 | 3,340 | 3,365 | 32,300 | 3,365 |
| 2021-11-25 | 3,285 | 3,340 | 3,280 | 3,340 | 7,100 | 3,340 |
| 2021-11-24 | 3,290 | 3,335 | 3,280 | 3,280 | 7,700 | 3,280 |
| 2021-11-22 | 3,330 | 3,335 | 3,300 | 3,310 | 12,200 | 3,310 |
| 2021-11-19 | 3,260 | 3,335 | 3,240 | 3,310 | 18,800 | 3,310 |
| 2021-11-18 | 3,305 | 3,330 | 3,220 | 3,270 | 20,400 | 3,270 |
| 2021-11-17 | 3,430 | 3,445 | 3,300 | 3,305 | 27,100 | 3,305 |
| 2021-11-16 | 3,470 | 3,470 | 3,420 | 3,455 | 11,800 | 3,455 |
| 2021-11-15 | 3,550 | 3,560 | 3,420 | 3,455 | 9,500 | 3,455 |
| 2021-11-12 | 3,455 | 3,540 | 3,455 | 3,510 | 15,500 | 3,510 |
| 2021-11-11 | 3,445 | 3,520 | 3,445 | 3,445 | 11,800 | 3,445 |
| 2021-11-10 | 3,455 | 3,470 | 3,435 | 3,445 | 8,100 | 3,445 |
| 2021-11-09 | 3,405 | 3,495 | 3,405 | 3,425 | 14,100 | 3,425 |
| 2021-11-08 | 3,530 | 3,560 | 3,445 | 3,445 | 9,900 | 3,445 |
| 2021-11-05 | 3,515 | 3,565 | 3,515 | 3,535 | 8,700 | 3,535 |
| 2021-11-04 | 3,605 | 3,710 | 3,500 | 3,500 | 44,600 | 3,500 |
| 2021-11-02 | 3,525 | 3,685 | 3,525 | 3,605 | 36,300 | 3,605 |
| 2021-11-01 | 3,680 | 3,680 | 3,495 | 3,510 | 24,500 | 3,510 |
| 2021-10-29 | 3,435 | 3,540 | 3,435 | 3,470 | 17,200 | 3,470 |
| 2021-10-28 | 3,460 | 3,495 | 3,425 | 3,445 | 28,800 | 3,445 |
| 2021-10-27 | 3,440 | 3,460 | 3,420 | 3,425 | 14,300 | 3,425 |
| 2021-10-26 | 3,345 | 3,445 | 3,345 | 3,410 | 16,900 | 3,410 |
| 2021-10-25 | 3,260 | 3,345 | 3,260 | 3,300 | 10,900 | 3,300 |
| 2021-10-22 | 3,290 | 3,315 | 3,275 | 3,290 | 9,500 | 3,290 |
| 2021-10-21 | 3,355 | 3,365 | 3,295 | 3,295 | 6,400 | 3,295 |
| 2021-10-20 | 3,355 | 3,355 | 3,310 | 3,355 | 10,300 | 3,355 |
| 2021-10-19 | 3,380 | 3,390 | 3,310 | 3,355 | 15,000 | 3,355 |
| 2021-10-18 | 3,340 | 3,380 | 3,300 | 3,380 | 17,500 | 3,380 |
| 2021-10-15 | 3,305 | 3,360 | 3,295 | 3,325 | 10,500 | 3,325 |
| 2021-10-14 | 3,310 | 3,330 | 3,300 | 3,305 | 8,300 | 3,305 |
| 2021-10-13 | 3,360 | 3,385 | 3,330 | 3,345 | 11,800 | 3,345 |
| 2021-10-12 | 3,425 | 3,485 | 3,385 | 3,385 | 12,000 | 3,385 |
| 2021-10-11 | 3,310 | 3,430 | 3,310 | 3,425 | 12,100 | 3,425 |
| 2021-10-08 | 3,365 | 3,380 | 3,305 | 3,305 | 10,800 | 3,305 |
| 2021-10-07 | 3,315 | 3,375 | 3,300 | 3,305 | 9,300 | 3,305 |
| 2021-10-06 | 3,315 | 3,415 | 3,310 | 3,315 | 23,600 | 3,315 |
| 2021-10-05 | 3,380 | 3,420 | 3,305 | 3,305 | 16,000 | 3,305 |
| 2021-10-04 | 3,420 | 3,485 | 3,415 | 3,435 | 12,100 | 3,435 |
| 2021-10-01 | 3,530 | 3,555 | 3,395 | 3,415 | 20,100 | 3,415 |
| 2021-09-30 | 3,485 | 3,635 | 3,485 | 3,590 | 23,000 | 3,590 |
| 2021-09-29 | 3,575 | 3,580 | 3,435 | 3,520 | 30,200 | 3,520 |
| 2021-09-28 | 3,720 | 3,720 | 3,625 | 3,670 | 33,900 | 3,670 |
| 2021-09-27 | 3,780 | 3,780 | 3,675 | 3,680 | 20,800 | 3,680 |
| 2021-09-24 | 3,705 | 3,835 | 3,690 | 3,795 | 25,100 | 3,795 |
| 2021-09-22 | 3,690 | 3,705 | 3,595 | 3,635 | 15,100 | 3,635 |
| 2021-09-21 | 3,765 | 3,765 | 3,630 | 3,680 | 24,200 | 3,680 |
| 2021-09-17 | 3,755 | 3,890 | 3,750 | 3,850 | 39,400 | 3,850 |
| 2021-09-16 | 3,720 | 3,770 | 3,690 | 3,745 | 18,800 | 3,745 |
| 2021-09-15 | 3,740 | 3,785 | 3,695 | 3,730 | 28,200 | 3,730 |
| 2021-09-14 | 3,560 | 3,815 | 3,560 | 3,785 | 61,100 | 3,785 |
| 2021-09-13 | 3,500 | 3,555 | 3,495 | 3,555 | 14,700 | 3,555 |
| 2021-09-10 | 3,420 | 3,535 | 3,390 | 3,530 | 31,300 | 3,530 |
| 2021-09-09 | 3,455 | 3,510 | 3,440 | 3,455 | 17,600 | 3,455 |
| 2021-09-08 | 3,480 | 3,500 | 3,470 | 3,500 | 19,100 | 3,500 |
| 2021-09-07 | 3,440 | 3,480 | 3,430 | 3,480 | 21,200 | 3,480 |
| 2021-09-06 | 3,400 | 3,425 | 3,385 | 3,425 | 12,000 | 3,425 |
| 2021-09-03 | 3,370 | 3,400 | 3,340 | 3,400 | 12,800 | 3,400 |
| 2021-09-02 | 3,390 | 3,390 | 3,335 | 3,370 | 8,000 | 3,370 |
| 2021-09-01 | 3,430 | 3,430 | 3,355 | 3,390 | 11,900 | 3,390 |
| 2021-08-31 | 3,450 | 3,450 | 3,355 | 3,405 | 14,300 | 3,405 |
| 2021-08-30 | 3,425 | 3,470 | 3,405 | 3,470 | 13,900 | 3,470 |
| 2021-08-27 | 3,355 | 3,375 | 3,330 | 3,365 | 11,400 | 3,365 |
| 2021-08-26 | 3,350 | 3,365 | 3,320 | 3,355 | 14,200 | 3,355 |
| 2021-08-25 | 3,350 | 3,380 | 3,350 | 3,350 | 8,900 | 3,350 |
| 2021-08-24 | 3,305 | 3,395 | 3,305 | 3,380 | 15,600 | 3,380 |
| 2021-08-23 | 3,270 | 3,330 | 3,265 | 3,325 | 21,700 | 3,325 |
| 2021-08-20 | 3,300 | 3,305 | 3,215 | 3,220 | 24,300 | 3,220 |
| 2021-08-19 | 3,265 | 3,340 | 3,255 | 3,300 | 21,500 | 3,300 |
| 2021-08-18 | 3,255 | 3,295 | 3,245 | 3,280 | 14,600 | 3,280 |
| 2021-08-17 | 3,240 | 3,300 | 3,240 | 3,290 | 19,800 | 3,290 |
| 2021-08-16 | 3,315 | 3,320 | 3,230 | 3,230 | 23,600 | 3,230 |
| 2021-08-13 | 3,260 | 3,365 | 3,250 | 3,320 | 29,500 | 3,320 |
| 2021-08-12 | 3,320 | 3,335 | 3,250 | 3,250 | 29,100 | 3,250 |
| 2021-08-11 | 3,440 | 3,440 | 3,305 | 3,320 | 32,700 | 3,320 |
| 2021-08-10 | 3,485 | 3,525 | 3,440 | 3,480 | 11,200 | 3,480 |
| 2021-08-06 | 3,515 | 3,515 | 3,460 | 3,470 | 5,300 | 3,470 |
| 2021-08-05 | 3,410 | 3,505 | 3,410 | 3,485 | 12,400 | 3,485 |
| 2021-08-04 | 3,455 | 3,510 | 3,455 | 3,480 | 13,800 | 3,480 |
| 2021-08-03 | 3,510 | 3,575 | 3,505 | 3,510 | 10,500 | 3,510 |
| 2021-08-02 | 3,500 | 3,585 | 3,485 | 3,545 | 28,400 | 3,545 |
| 2021-07-30 | 3,430 | 3,470 | 3,425 | 3,450 | 13,200 | 3,450 |
| 2021-07-29 | 3,485 | 3,485 | 3,420 | 3,445 | 7,100 | 3,445 |
| 2021-07-28 | 3,485 | 3,490 | 3,445 | 3,445 | 8,300 | 3,445 |
| 2021-07-27 | 3,470 | 3,500 | 3,420 | 3,495 | 17,600 | 3,495 |
| 2021-07-26 | 3,480 | 3,480 | 3,405 | 3,425 | 11,900 | 3,425 |
| 2021-07-21 | 3,310 | 3,430 | 3,275 | 3,410 | 29,300 | 3,410 |
| 2021-07-20 | 3,300 | 3,300 | 3,235 | 3,245 | 26,800 | 3,245 |
| 2021-07-19 | 3,380 | 3,380 | 3,320 | 3,320 | 18,100 | 3,320 |
| 2021-07-16 | 3,395 | 3,430 | 3,385 | 3,400 | 17,500 | 3,400 |
| 2021-07-15 | 3,380 | 3,485 | 3,380 | 3,400 | 29,200 | 3,400 |
| 2021-07-14 | 3,345 | 3,405 | 3,325 | 3,380 | 23,900 | 3,380 |
| 2021-07-13 | 3,320 | 3,385 | 3,315 | 3,385 | 23,100 | 3,385 |
| 2021-07-12 | 3,220 | 3,340 | 3,205 | 3,285 | 35,400 | 3,285 |
| 2021-07-09 | 3,180 | 3,200 | 3,095 | 3,180 | 35,100 | 3,180 |
| 2021-07-08 | 3,265 | 3,295 | 3,210 | 3,210 | 26,300 | 3,210 |
| 2021-07-07 | 3,295 | 3,320 | 3,255 | 3,265 | 18,800 | 3,265 |
| 2021-07-06 | 3,340 | 3,370 | 3,310 | 3,315 | 6,500 | 3,315 |
| 2021-07-05 | 3,355 | 3,380 | 3,340 | 3,340 | 8,100 | 3,340 |
| 2021-07-02 | 3,350 | 3,405 | 3,350 | 3,390 | 15,300 | 3,390 |
| 2021-07-01 | 3,340 | 3,355 | 3,285 | 3,315 | 20,600 | 3,315 |
| 2021-06-30 | 3,380 | 3,410 | 3,340 | 3,340 | 13,800 | 3,340 |
| 2021-06-29 | 3,365 | 3,390 | 3,335 | 3,380 | 15,500 | 3,380 |
| 2021-06-28 | 3,475 | 3,475 | 3,375 | 3,390 | 21,000 | 3,390 |
| 2021-06-25 | 3,440 | 3,455 | 3,410 | 3,430 | 10,800 | 3,430 |
| 2021-06-24 | 3,420 | 3,430 | 3,390 | 3,400 | 3,900 | 3,400 |
| 2021-06-23 | 3,460 | 3,485 | 3,460 | 3,470 | 9,400 | 3,470 |
| 2021-06-22 | 3,470 | 3,495 | 3,420 | 3,460 | 24,800 | 3,460 |
| 2021-06-21 | 3,420 | 3,430 | 3,355 | 3,370 | 22,500 | 3,370 |
| 2021-06-18 | 3,500 | 3,500 | 3,435 | 3,475 | 26,200 | 3,475 |
| 2021-06-17 | 3,470 | 3,570 | 3,430 | 3,445 | 36,000 | 3,445 |
| 2021-06-16 | 3,355 | 3,450 | 3,345 | 3,450 | 32,100 | 3,450 |
| 2021-06-15 | 3,380 | 3,380 | 3,280 | 3,330 | 14,200 | 3,330 |
| 2021-06-14 | 3,465 | 3,485 | 3,360 | 3,360 | 11,800 | 3,360 |
| 2021-06-11 | 3,440 | 3,480 | 3,430 | 3,465 | 41,800 | 3,465 |
| 2021-06-10 | 3,295 | 3,390 | 3,290 | 3,370 | 30,200 | 3,370 |
| 2021-06-09 | 3,295 | 3,325 | 3,280 | 3,290 | 8,800 | 3,290 |
| 2021-06-08 | 3,280 | 3,340 | 3,280 | 3,330 | 8,000 | 3,330 |
| 2021-06-07 | 3,330 | 3,340 | 3,300 | 3,300 | 6,300 | 3,300 |
| 2021-06-04 | 3,300 | 3,340 | 3,295 | 3,330 | 14,000 | 3,330 |
| 2021-06-03 | 3,260 | 3,345 | 3,230 | 3,345 | 30,700 | 3,345 |
| 2021-06-02 | 3,315 | 3,355 | 3,265 | 3,305 | 32,600 | 3,305 |
| 2021-06-01 | 3,490 | 3,490 | 3,300 | 3,315 | 43,400 | 3,315 |
| 2021-05-31 | 3,535 | 3,570 | 3,425 | 3,525 | 56,000 | 3,525 |
| 2021-05-28 | 3,415 | 3,455 | 3,375 | 3,395 | 24,700 | 3,395 |
| 2021-05-27 | 3,380 | 3,470 | 3,345 | 3,345 | 36,100 | 3,345 |
| 2021-05-26 | 3,410 | 3,445 | 3,375 | 3,380 | 20,000 | 3,380 |
| 2021-05-25 | 3,490 | 3,535 | 3,430 | 3,450 | 18,900 | 3,450 |
| 2021-05-24 | 3,545 | 3,565 | 3,470 | 3,490 | 29,700 | 3,490 |
| 2021-05-21 | 3,500 | 3,610 | 3,500 | 3,545 | 29,200 | 3,545 |
| 2021-05-20 | 3,460 | 3,605 | 3,460 | 3,545 | 33,500 | 3,545 |
| 2021-05-19 | 3,380 | 3,480 | 3,360 | 3,455 | 26,300 | 3,455 |
| 2021-05-18 | 3,335 | 3,415 | 3,305 | 3,390 | 14,100 | 3,390 |
| 2021-05-17 | 3,340 | 3,375 | 3,320 | 3,320 | 12,400 | 3,320 |
| 2021-05-14 | 3,305 | 3,430 | 3,300 | 3,380 | 25,600 | 3,380 |
| 2021-05-13 | 3,150 | 3,340 | 3,150 | 3,295 | 53,600 | 3,295 |
| 2021-05-12 | 3,250 | 3,270 | 3,170 | 3,170 | 19,700 | 3,170 |
| 2021-05-11 | 3,245 | 3,330 | 3,225 | 3,245 | 31,100 | 3,245 |
| 2021-05-10 | 3,275 | 3,315 | 3,250 | 3,270 | 27,200 | 3,270 |
| 2021-05-07 | 3,220 | 3,330 | 3,220 | 3,275 | 23,400 | 3,275 |
| 2021-05-06 | 3,185 | 3,275 | 3,175 | 3,235 | 38,000 | 3,235 |
| 2021-04-30 | 3,150 | 3,215 | 3,150 | 3,180 | 35,900 | 3,180 |
| 2021-04-28 | 3,160 | 3,180 | 3,125 | 3,125 | 25,100 | 3,125 |
| 2021-04-27 | 3,185 | 3,235 | 3,145 | 3,190 | 31,800 | 3,190 |
| 2021-04-26 | 3,185 | 3,215 | 3,145 | 3,180 | 36,500 | 3,180 |
| 2021-04-23 | 3,225 | 3,260 | 3,185 | 3,205 | 10,900 | 3,205 |
| 2021-04-22 | 3,165 | 3,290 | 3,165 | 3,255 | 19,700 | 3,255 |
| 2021-04-21 | 3,120 | 3,195 | 3,120 | 3,165 | 31,900 | 3,165 |
| 2021-04-20 | 3,230 | 3,230 | 3,160 | 3,160 | 21,200 | 3,160 |
| 2021-04-19 | 3,205 | 3,265 | 3,195 | 3,265 | 12,900 | 3,265 |
| 2021-04-16 | 3,215 | 3,235 | 3,190 | 3,195 | 11,500 | 3,195 |
| 2021-04-15 | 3,200 | 3,235 | 3,185 | 3,210 | 9,700 | 3,210 |
| 2021-04-14 | 3,190 | 3,200 | 3,170 | 3,200 | 10,900 | 3,200 |
| 2021-04-13 | 3,255 | 3,255 | 3,195 | 3,215 | 13,700 | 3,215 |
| 2021-04-12 | 3,190 | 3,240 | 3,185 | 3,225 | 15,000 | 3,225 |
| 2021-04-09 | 3,205 | 3,225 | 3,160 | 3,185 | 21,100 | 3,185 |
| 2021-04-08 | 3,225 | 3,260 | 3,165 | 3,190 | 16,200 | 3,190 |
| 2021-04-07 | 3,180 | 3,270 | 3,165 | 3,270 | 22,300 | 3,270 |
| 2021-04-06 | 3,220 | 3,265 | 3,170 | 3,175 | 18,100 | 3,175 |
| 2021-04-05 | 3,160 | 3,275 | 3,150 | 3,265 | 33,000 | 3,265 |
| 2021-04-02 | 3,265 | 3,280 | 3,220 | 3,240 | 10,600 | 3,240 |
| 2021-04-01 | 3,300 | 3,300 | 3,195 | 3,225 | 26,500 | 3,225 |
| 2021-03-31 | 3,325 | 3,350 | 3,245 | 3,245 | 28,000 | 3,245 |
| 2021-03-30 | 3,480 | 3,480 | 3,340 | 3,360 | 24,300 | 3,360 |
| 2021-03-29 | 3,515 | 3,515 | 3,410 | 3,500 | 41,700 | 3,500 |
| 2021-03-26 | 3,390 | 3,490 | 3,390 | 3,470 | 30,400 | 3,470 |
| 2021-03-25 | 3,365 | 3,465 | 3,300 | 3,455 | 27,100 | 3,455 |
| 2021-03-24 | 3,390 | 3,390 | 3,255 | 3,295 | 22,800 | 3,295 |
| 2021-03-23 | 3,410 | 3,425 | 3,360 | 3,390 | 16,600 | 3,390 |
| 2021-03-22 | 3,495 | 3,520 | 3,415 | 3,425 | 27,900 | 3,425 |
| 2021-03-19 | 3,435 | 3,565 | 3,415 | 3,530 | 62,600 | 3,530 |
| 2021-03-18 | 3,400 | 3,435 | 3,365 | 3,420 | 31,300 | 3,420 |
| 2021-03-17 | 3,370 | 3,455 | 3,365 | 3,445 | 25,300 | 3,445 |
| 2021-03-16 | 3,350 | 3,390 | 3,305 | 3,375 | 21,700 | 3,375 |
| 2021-03-15 | 3,315 | 3,390 | 3,300 | 3,370 | 37,600 | 3,370 |
| 2021-03-12 | 3,300 | 3,315 | 3,225 | 3,315 | 33,700 | 3,315 |
| 2021-03-11 | 3,290 | 3,310 | 3,235 | 3,300 | 23,100 | 3,300 |
| 2021-03-10 | 3,300 | 3,300 | 3,220 | 3,260 | 16,800 | 3,260 |
| 2021-03-09 | 3,290 | 3,305 | 3,255 | 3,280 | 22,600 | 3,280 |
| 2021-03-08 | 3,290 | 3,310 | 3,220 | 3,250 | 24,200 | 3,250 |
| 2021-03-05 | 3,150 | 3,220 | 3,080 | 3,200 | 25,800 | 3,200 |
| 2021-03-04 | 3,185 | 3,225 | 3,140 | 3,210 | 18,600 | 3,210 |
| 2021-03-03 | 3,185 | 3,255 | 3,140 | 3,230 | 20,500 | 3,230 |
| 2021-03-02 | 3,200 | 3,245 | 3,100 | 3,180 | 30,800 | 3,180 |
| 2021-03-01 | 3,110 | 3,230 | 3,110 | 3,200 | 30,000 | 3,200 |
| 2021-02-26 | 3,080 | 3,130 | 3,050 | 3,055 | 28,400 | 3,055 |
| 2021-02-25 | 3,085 | 3,130 | 3,020 | 3,080 | 33,000 | 3,080 |
| 2021-02-24 | 3,130 | 3,135 | 3,040 | 3,115 | 35,400 | 3,115 |
| 2021-02-22 | 3,190 | 3,235 | 3,095 | 3,130 | 42,100 | 3,130 |
| 2021-02-19 | 3,225 | 3,225 | 3,105 | 3,125 | 44,900 | 3,125 |
| 2021-02-18 | 3,320 | 3,335 | 3,205 | 3,235 | 30,100 | 3,235 |
| 2021-02-17 | 3,305 | 3,405 | 3,305 | 3,315 | 21,500 | 3,315 |
| 2021-02-16 | 3,365 | 3,400 | 3,315 | 3,350 | 23,000 | 3,350 |
| 2021-02-15 | 3,405 | 3,405 | 3,355 | 3,390 | 18,000 | 3,390 |
| 2021-02-12 | 3,450 | 3,475 | 3,405 | 3,425 | 9,600 | 3,425 |
| 2021-02-10 | 3,530 | 3,555 | 3,430 | 3,445 | 18,100 | 3,445 |
| 2021-02-09 | 3,565 | 3,570 | 3,470 | 3,550 | 17,500 | 3,550 |
| 2021-02-08 | 3,475 | 3,580 | 3,430 | 3,560 | 29,300 | 3,560 |
| 2021-02-05 | 3,480 | 3,480 | 3,340 | 3,430 | 27,500 | 3,430 |
| 2021-02-04 | 3,430 | 3,505 | 3,395 | 3,475 | 30,900 | 3,475 |
| 2021-02-03 | 3,490 | 3,490 | 3,415 | 3,430 | 18,600 | 3,430 |
| 2021-02-02 | 3,360 | 3,465 | 3,360 | 3,435 | 16,700 | 3,435 |
| 2021-02-01 | 3,305 | 3,380 | 3,300 | 3,310 | 20,700 | 3,310 |
| 2021-01-29 | 3,405 | 3,440 | 3,345 | 3,360 | 20,500 | 3,360 |
| 2021-01-28 | 3,385 | 3,485 | 3,355 | 3,425 | 27,800 | 3,425 |
| 2021-01-27 | 3,385 | 3,440 | 3,370 | 3,410 | 11,900 | 3,410 |
| 2021-01-26 | 3,370 | 3,370 | 3,305 | 3,330 | 18,900 | 3,330 |
| 2021-01-25 | 3,370 | 3,395 | 3,330 | 3,375 | 7,900 | 3,375 |
| 2021-01-22 | 3,350 | 3,405 | 3,335 | 3,375 | 13,600 | 3,375 |
| 2021-01-21 | 3,500 | 3,500 | 3,375 | 3,420 | 19,000 | 3,420 |
| 2021-01-20 | 3,430 | 3,490 | 3,380 | 3,465 | 22,800 | 3,465 |
| 2021-01-19 | 3,510 | 3,510 | 3,400 | 3,400 | 13,800 | 3,400 |
| 2021-01-18 | 3,465 | 3,515 | 3,450 | 3,510 | 7,600 | 3,510 |
| 2021-01-15 | 3,560 | 3,560 | 3,440 | 3,455 | 10,300 | 3,455 |
| 2021-01-14 | 3,560 | 3,595 | 3,530 | 3,550 | 20,500 | 3,550 |
| 2021-01-13 | 3,595 | 3,665 | 3,515 | 3,575 | 32,300 | 3,575 |
| 2021-01-12 | 3,620 | 3,710 | 3,490 | 3,615 | 24,800 | 3,615 |
| 2021-01-08 | 3,520 | 3,640 | 3,520 | 3,625 | 20,100 | 3,625 |
| 2021-01-07 | 3,510 | 3,605 | 3,505 | 3,545 | 23,900 | 3,545 |
| 2021-01-06 | 3,380 | 3,485 | 3,380 | 3,450 | 14,100 | 3,450 |
| 2021-01-05 | 3,395 | 3,465 | 3,360 | 3,380 | 10,600 | 3,380 |
| 2021-01-04 | 3,530 | 3,530 | 3,400 | 3,455 | 10,800 | 3,455 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株
