9533 東邦ガス(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 | 2,921 | 2,951 | 2,911 | 2,929 | 284,300 | 2,929 |
| 2021-12-29 | 2,962 | 2,999 | 2,910 | 2,926 | 333,100 | 2,926 |
| 2021-12-28 | 2,964 | 3,005 | 2,956 | 2,970 | 285,900 | 2,970 |
| 2021-12-27 | 2,994 | 2,994 | 2,914 | 2,950 | 296,500 | 2,950 |
| 2021-12-24 | 3,060 | 3,060 | 2,986 | 2,998 | 340,400 | 2,998 |
| 2021-12-23 | 3,115 | 3,115 | 3,035 | 3,050 | 294,100 | 3,050 |
| 2021-12-22 | 3,150 | 3,175 | 3,055 | 3,065 | 412,600 | 3,065 |
| 2021-12-21 | 3,125 | 3,195 | 3,110 | 3,160 | 403,800 | 3,160 |
| 2021-12-20 | 3,120 | 3,185 | 3,100 | 3,135 | 650,600 | 3,135 |
| 2021-12-17 | 3,195 | 3,215 | 3,110 | 3,140 | 989,400 | 3,140 |
| 2021-12-16 | 3,130 | 3,200 | 3,130 | 3,200 | 328,700 | 3,200 |
| 2021-12-15 | 3,060 | 3,125 | 3,050 | 3,115 | 337,500 | 3,115 |
| 2021-12-14 | 3,040 | 3,105 | 3,025 | 3,070 | 583,500 | 3,070 |
| 2021-12-13 | 3,015 | 3,040 | 2,965 | 3,035 | 325,500 | 3,035 |
| 2021-12-10 | 3,030 | 3,035 | 2,976 | 2,999 | 629,200 | 2,999 |
| 2021-12-09 | 3,135 | 3,140 | 3,025 | 3,035 | 564,400 | 3,035 |
| 2021-12-08 | 3,120 | 3,215 | 3,120 | 3,150 | 703,000 | 3,150 |
| 2021-12-07 | 3,095 | 3,105 | 3,045 | 3,085 | 576,800 | 3,085 |
| 2021-12-06 | 3,160 | 3,200 | 3,065 | 3,080 | 528,400 | 3,080 |
| 2021-12-03 | 3,090 | 3,165 | 3,060 | 3,150 | 553,600 | 3,150 |
| 2021-12-02 | 3,000 | 3,170 | 2,982 | 3,160 | 907,600 | 3,160 |
| 2021-12-01 | 3,135 | 3,180 | 3,000 | 3,000 | 1,118,400 | 3,000 |
| 2021-11-30 | 3,240 | 3,290 | 3,155 | 3,205 | 9,748,400 | 3,205 |
| 2021-11-29 | 3,170 | 3,290 | 3,135 | 3,255 | 1,376,100 | 3,255 |
| 2021-11-26 | 3,165 | 3,250 | 3,140 | 3,235 | 1,061,800 | 3,235 |
| 2021-11-25 | 3,180 | 3,245 | 3,155 | 3,225 | 709,600 | 3,225 |
| 2021-11-24 | 3,135 | 3,240 | 3,130 | 3,155 | 948,000 | 3,155 |
| 2021-11-22 | 3,185 | 3,190 | 3,085 | 3,120 | 664,100 | 3,120 |
| 2021-11-19 | 3,205 | 3,230 | 3,155 | 3,190 | 875,600 | 3,190 |
| 2021-11-18 | 3,150 | 3,225 | 3,145 | 3,175 | 788,200 | 3,175 |
| 2021-11-17 | 3,200 | 3,245 | 3,150 | 3,220 | 871,200 | 3,220 |
| 2021-11-16 | 3,275 | 3,300 | 3,195 | 3,205 | 807,700 | 3,205 |
| 2021-11-15 | 3,260 | 3,295 | 3,230 | 3,280 | 639,900 | 3,280 |
| 2021-11-12 | 3,235 | 3,330 | 3,235 | 3,280 | 812,700 | 3,280 |
| 2021-11-11 | 3,205 | 3,290 | 3,205 | 3,235 | 493,500 | 3,235 |
| 2021-11-10 | 3,155 | 3,285 | 3,155 | 3,220 | 600,800 | 3,220 |
| 2021-11-09 | 3,195 | 3,210 | 3,130 | 3,155 | 447,300 | 3,155 |
| 2021-11-08 | 3,280 | 3,295 | 3,185 | 3,185 | 475,800 | 3,185 |
| 2021-11-05 | 3,330 | 3,335 | 3,260 | 3,270 | 450,300 | 3,270 |
| 2021-11-04 | 3,330 | 3,360 | 3,290 | 3,325 | 618,100 | 3,325 |
| 2021-11-02 | 3,365 | 3,365 | 3,295 | 3,325 | 582,700 | 3,325 |
| 2021-11-01 | 3,435 | 3,485 | 3,365 | 3,400 | 549,100 | 3,400 |
| 2021-10-29 | 3,445 | 3,470 | 3,340 | 3,370 | 636,200 | 3,370 |
| 2021-10-28 | 3,515 | 3,520 | 3,415 | 3,470 | 1,237,300 | 3,470 |
| 2021-10-27 | 3,505 | 3,545 | 3,465 | 3,530 | 780,300 | 3,530 |
| 2021-10-26 | 3,625 | 3,625 | 3,525 | 3,535 | 404,400 | 3,535 |
| 2021-10-25 | 3,585 | 3,665 | 3,575 | 3,605 | 694,600 | 3,605 |
| 2021-10-22 | 3,635 | 3,660 | 3,565 | 3,575 | 390,400 | 3,575 |
| 2021-10-21 | 3,660 | 3,695 | 3,610 | 3,620 | 464,100 | 3,620 |
| 2021-10-20 | 3,680 | 3,735 | 3,645 | 3,690 | 473,200 | 3,690 |
| 2021-10-19 | 3,620 | 3,750 | 3,615 | 3,640 | 631,000 | 3,640 |
| 2021-10-18 | 3,675 | 3,700 | 3,585 | 3,595 | 895,600 | 3,595 |
| 2021-10-15 | 3,895 | 3,905 | 3,665 | 3,675 | 887,400 | 3,675 |
| 2021-10-14 | 3,865 | 3,990 | 3,825 | 3,880 | 594,200 | 3,880 |
| 2021-10-13 | 4,000 | 4,040 | 3,875 | 3,875 | 710,800 | 3,875 |
| 2021-10-12 | 4,300 | 4,320 | 3,965 | 3,970 | 809,800 | 3,970 |
| 2021-10-11 | 4,350 | 4,395 | 4,300 | 4,325 | 513,700 | 4,325 |
| 2021-10-08 | 4,460 | 4,490 | 4,380 | 4,385 | 482,800 | 4,385 |
| 2021-10-07 | 4,620 | 4,650 | 4,420 | 4,425 | 391,600 | 4,425 |
| 2021-10-06 | 4,635 | 4,730 | 4,620 | 4,625 | 275,400 | 4,625 |
| 2021-10-05 | 4,620 | 4,760 | 4,620 | 4,620 | 345,200 | 4,620 |
| 2021-10-04 | 4,750 | 4,755 | 4,615 | 4,650 | 207,700 | 4,650 |
| 2021-10-01 | 4,805 | 4,805 | 4,700 | 4,755 | 246,000 | 4,755 |
| 2021-09-30 | 5,020 | 5,040 | 4,855 | 4,875 | 364,800 | 4,875 |
| 2021-09-29 | 5,110 | 5,120 | 4,970 | 5,020 | 292,900 | 5,020 |
| 2021-09-28 | 5,260 | 5,260 | 5,100 | 5,160 | 243,000 | 5,160 |
| 2021-09-27 | 5,390 | 5,440 | 5,290 | 5,290 | 170,200 | 5,290 |
| 2021-09-24 | 5,480 | 5,560 | 5,410 | 5,440 | 219,900 | 5,440 |
| 2021-09-22 | 5,420 | 5,430 | 5,340 | 5,380 | 148,300 | 5,380 |
| 2021-09-21 | 5,430 | 5,570 | 5,390 | 5,430 | 313,900 | 5,430 |
| 2021-09-17 | 5,310 | 5,380 | 5,260 | 5,330 | 399,700 | 5,330 |
| 2021-09-16 | 5,240 | 5,300 | 5,170 | 5,270 | 260,800 | 5,270 |
| 2021-09-15 | 5,280 | 5,310 | 5,250 | 5,290 | 160,800 | 5,290 |
| 2021-09-14 | 5,380 | 5,380 | 5,260 | 5,320 | 229,200 | 5,320 |
| 2021-09-13 | 5,350 | 5,380 | 5,280 | 5,340 | 143,600 | 5,340 |
| 2021-09-10 | 5,390 | 5,430 | 5,330 | 5,380 | 290,000 | 5,380 |
| 2021-09-09 | 5,370 | 5,550 | 5,370 | 5,410 | 238,200 | 5,410 |
| 2021-09-08 | 5,370 | 5,460 | 5,340 | 5,380 | 277,700 | 5,380 |
| 2021-09-07 | 5,270 | 5,320 | 5,240 | 5,300 | 198,900 | 5,300 |
| 2021-09-06 | 5,180 | 5,260 | 5,160 | 5,220 | 154,900 | 5,220 |
| 2021-09-03 | 5,110 | 5,320 | 5,100 | 5,210 | 281,100 | 5,210 |
| 2021-09-02 | 5,110 | 5,220 | 5,070 | 5,170 | 220,100 | 5,170 |
| 2021-09-01 | 5,140 | 5,250 | 5,140 | 5,200 | 172,900 | 5,200 |
| 2021-08-31 | 5,180 | 5,210 | 5,090 | 5,130 | 251,400 | 5,130 |
| 2021-08-30 | 5,250 | 5,280 | 5,230 | 5,280 | 120,800 | 5,280 |
| 2021-08-27 | 5,320 | 5,330 | 5,170 | 5,180 | 159,000 | 5,180 |
| 2021-08-26 | 5,270 | 5,350 | 5,270 | 5,350 | 122,100 | 5,350 |
| 2021-08-25 | 5,420 | 5,450 | 5,370 | 5,390 | 117,700 | 5,390 |
| 2021-08-24 | 5,510 | 5,590 | 5,450 | 5,480 | 144,700 | 5,480 |
| 2021-08-23 | 5,440 | 5,570 | 5,440 | 5,530 | 163,000 | 5,530 |
| 2021-08-20 | 5,220 | 5,430 | 5,220 | 5,380 | 178,700 | 5,380 |
| 2021-08-19 | 5,230 | 5,270 | 5,200 | 5,250 | 130,000 | 5,250 |
| 2021-08-18 | 5,240 | 5,330 | 5,230 | 5,250 | 136,800 | 5,250 |
| 2021-08-17 | 5,290 | 5,310 | 5,240 | 5,260 | 111,300 | 5,260 |
| 2021-08-16 | 5,460 | 5,460 | 5,230 | 5,250 | 149,200 | 5,250 |
| 2021-08-13 | 5,470 | 5,480 | 5,420 | 5,450 | 89,900 | 5,450 |
| 2021-08-12 | 5,540 | 5,550 | 5,460 | 5,500 | 101,500 | 5,500 |
| 2021-08-11 | 5,570 | 5,630 | 5,460 | 5,480 | 148,700 | 5,480 |
| 2021-08-10 | 5,480 | 5,550 | 5,450 | 5,500 | 199,100 | 5,500 |
| 2021-08-06 | 5,410 | 5,470 | 5,410 | 5,460 | 122,900 | 5,460 |
| 2021-08-05 | 5,370 | 5,490 | 5,370 | 5,430 | 129,300 | 5,430 |
| 2021-08-04 | 5,310 | 5,450 | 5,310 | 5,440 | 240,000 | 5,440 |
| 2021-08-03 | 5,350 | 5,380 | 5,270 | 5,360 | 223,500 | 5,360 |
| 2021-08-02 | 5,320 | 5,440 | 5,270 | 5,410 | 171,700 | 5,410 |
| 2021-07-30 | 5,450 | 5,470 | 5,320 | 5,330 | 261,800 | 5,330 |
| 2021-07-29 | 5,390 | 5,520 | 5,380 | 5,490 | 179,100 | 5,490 |
| 2021-07-28 | 5,510 | 5,540 | 5,470 | 5,490 | 124,400 | 5,490 |
| 2021-07-27 | 5,490 | 5,560 | 5,460 | 5,540 | 187,400 | 5,540 |
| 2021-07-26 | 5,560 | 5,570 | 5,440 | 5,440 | 178,200 | 5,440 |
| 2021-07-21 | 5,480 | 5,580 | 5,460 | 5,500 | 138,900 | 5,500 |
| 2021-07-20 | 5,370 | 5,490 | 5,370 | 5,450 | 154,900 | 5,450 |
| 2021-07-19 | 5,430 | 5,490 | 5,420 | 5,470 | 109,400 | 5,470 |
| 2021-07-16 | 5,510 | 5,580 | 5,470 | 5,470 | 133,300 | 5,470 |
| 2021-07-15 | 5,630 | 5,640 | 5,520 | 5,550 | 134,300 | 5,550 |
| 2021-07-14 | 5,680 | 5,720 | 5,610 | 5,610 | 121,400 | 5,610 |
| 2021-07-13 | 5,620 | 5,660 | 5,580 | 5,630 | 111,200 | 5,630 |
| 2021-07-12 | 5,600 | 5,650 | 5,540 | 5,560 | 166,600 | 5,560 |
| 2021-07-09 | 5,380 | 5,510 | 5,380 | 5,500 | 279,600 | 5,500 |
| 2021-07-08 | 5,460 | 5,520 | 5,430 | 5,450 | 205,300 | 5,450 |
| 2021-07-07 | 5,550 | 5,560 | 5,430 | 5,480 | 179,400 | 5,480 |
| 2021-07-06 | 5,420 | 5,460 | 5,360 | 5,460 | 122,000 | 5,460 |
| 2021-07-05 | 5,480 | 5,510 | 5,460 | 5,470 | 158,000 | 5,470 |
| 2021-07-02 | 5,590 | 5,660 | 5,530 | 5,530 | 219,700 | 5,530 |
| 2021-07-01 | 5,400 | 5,560 | 5,400 | 5,500 | 192,100 | 5,500 |
| 2021-06-30 | 5,510 | 5,550 | 5,430 | 5,440 | 196,100 | 5,440 |
| 2021-06-29 | 5,490 | 5,520 | 5,450 | 5,470 | 197,200 | 5,470 |
| 2021-06-28 | 5,620 | 5,640 | 5,520 | 5,530 | 161,700 | 5,530 |
| 2021-06-25 | 5,550 | 5,580 | 5,510 | 5,570 | 198,400 | 5,570 |
| 2021-06-24 | 5,530 | 5,580 | 5,500 | 5,560 | 133,100 | 5,560 |
| 2021-06-23 | 5,590 | 5,660 | 5,570 | 5,580 | 142,900 | 5,580 |
| 2021-06-22 | 5,670 | 5,720 | 5,650 | 5,690 | 169,400 | 5,690 |
| 2021-06-21 | 5,570 | 5,640 | 5,550 | 5,570 | 192,600 | 5,570 |
| 2021-06-18 | 5,820 | 5,850 | 5,690 | 5,720 | 307,000 | 5,720 |
| 2021-06-17 | 5,810 | 5,870 | 5,760 | 5,780 | 131,300 | 5,780 |
| 2021-06-16 | 5,960 | 5,970 | 5,890 | 5,900 | 165,300 | 5,900 |
| 2021-06-15 | 5,880 | 5,970 | 5,850 | 5,880 | 215,500 | 5,880 |
| 2021-06-14 | 5,760 | 5,840 | 5,760 | 5,840 | 152,900 | 5,840 |
| 2021-06-11 | 5,680 | 5,720 | 5,630 | 5,710 | 187,200 | 5,710 |
| 2021-06-10 | 5,700 | 5,720 | 5,610 | 5,610 | 149,000 | 5,610 |
| 2021-06-09 | 5,630 | 5,720 | 5,610 | 5,640 | 157,900 | 5,640 |
| 2021-06-08 | 5,500 | 5,670 | 5,490 | 5,640 | 183,300 | 5,640 |
| 2021-06-07 | 5,570 | 5,600 | 5,440 | 5,470 | 244,900 | 5,470 |
| 2021-06-04 | 5,800 | 5,840 | 5,570 | 5,600 | 290,400 | 5,600 |
| 2021-06-03 | 5,750 | 5,800 | 5,710 | 5,800 | 274,700 | 5,800 |
| 2021-06-02 | 5,860 | 5,910 | 5,760 | 5,780 | 245,300 | 5,780 |
| 2021-06-01 | 6,020 | 6,030 | 5,910 | 5,960 | 130,800 | 5,960 |
| 2021-05-31 | 6,100 | 6,210 | 5,990 | 6,000 | 177,200 | 6,000 |
| 2021-05-28 | 6,110 | 6,220 | 6,080 | 6,100 | 253,700 | 6,100 |
| 2021-05-27 | 6,040 | 6,130 | 6,000 | 6,030 | 1,106,400 | 6,030 |
| 2021-05-26 | 6,310 | 6,330 | 6,120 | 6,130 | 226,900 | 6,130 |
| 2021-05-25 | 6,310 | 6,370 | 6,290 | 6,300 | 148,300 | 6,300 |
| 2021-05-24 | 6,320 | 6,370 | 6,280 | 6,310 | 147,300 | 6,310 |
| 2021-05-21 | 6,360 | 6,370 | 6,270 | 6,320 | 179,300 | 6,320 |
| 2021-05-20 | 6,480 | 6,540 | 6,420 | 6,420 | 180,700 | 6,420 |
| 2021-05-19 | 6,510 | 6,610 | 6,470 | 6,510 | 216,300 | 6,510 |
| 2021-05-18 | 6,550 | 6,620 | 6,480 | 6,540 | 294,100 | 6,540 |
| 2021-05-17 | 6,430 | 6,650 | 6,430 | 6,600 | 163,200 | 6,600 |
| 2021-05-14 | 6,280 | 6,550 | 6,280 | 6,500 | 181,000 | 6,500 |
| 2021-05-13 | 6,240 | 6,280 | 6,180 | 6,210 | 142,400 | 6,210 |
| 2021-05-12 | 6,260 | 6,310 | 6,200 | 6,250 | 198,600 | 6,250 |
| 2021-05-11 | 6,320 | 6,350 | 6,260 | 6,320 | 219,400 | 6,320 |
| 2021-05-10 | 6,290 | 6,380 | 6,260 | 6,330 | 104,500 | 6,330 |
| 2021-05-07 | 6,300 | 6,420 | 6,280 | 6,300 | 171,900 | 6,300 |
| 2021-05-06 | 6,170 | 6,360 | 6,160 | 6,270 | 272,900 | 6,270 |
| 2021-04-30 | 6,140 | 6,270 | 6,030 | 6,070 | 333,600 | 6,070 |
| 2021-04-28 | 6,290 | 6,390 | 6,130 | 6,160 | 296,000 | 6,160 |
| 2021-04-27 | 6,360 | 6,390 | 6,290 | 6,290 | 141,500 | 6,290 |
| 2021-04-26 | 6,370 | 6,400 | 6,310 | 6,360 | 129,500 | 6,360 |
| 2021-04-23 | 6,340 | 6,400 | 6,270 | 6,370 | 167,400 | 6,370 |
| 2021-04-22 | 6,290 | 6,410 | 6,290 | 6,360 | 98,600 | 6,360 |
| 2021-04-21 | 6,190 | 6,280 | 6,160 | 6,270 | 136,800 | 6,270 |
| 2021-04-20 | 6,230 | 6,290 | 6,200 | 6,230 | 124,000 | 6,230 |
| 2021-04-19 | 6,350 | 6,350 | 6,260 | 6,260 | 80,400 | 6,260 |
| 2021-04-16 | 6,380 | 6,400 | 6,300 | 6,320 | 135,300 | 6,320 |
| 2021-04-15 | 6,390 | 6,440 | 6,350 | 6,370 | 85,500 | 6,370 |
| 2021-04-14 | 6,380 | 6,390 | 6,290 | 6,360 | 143,100 | 6,360 |
| 2021-04-13 | 6,560 | 6,630 | 6,400 | 6,400 | 175,300 | 6,400 |
| 2021-04-12 | 6,470 | 6,530 | 6,400 | 6,500 | 120,300 | 6,500 |
| 2021-04-09 | 6,410 | 6,510 | 6,350 | 6,450 | 135,600 | 6,450 |
| 2021-04-08 | 6,490 | 6,530 | 6,350 | 6,360 | 183,400 | 6,360 |
| 2021-04-07 | 6,430 | 6,500 | 6,400 | 6,490 | 163,500 | 6,490 |
| 2021-04-06 | 6,580 | 6,600 | 6,430 | 6,470 | 142,000 | 6,470 |
| 2021-04-05 | 6,600 | 6,600 | 6,510 | 6,550 | 91,300 | 6,550 |
| 2021-04-02 | 6,730 | 6,740 | 6,580 | 6,590 | 88,500 | 6,590 |
| 2021-04-01 | 6,860 | 6,860 | 6,640 | 6,670 | 169,600 | 6,670 |
| 2021-03-31 | 6,940 | 7,010 | 6,820 | 6,830 | 224,000 | 6,830 |
| 2021-03-30 | 7,150 | 7,150 | 7,030 | 7,060 | 232,100 | 7,060 |
| 2021-03-29 | 6,980 | 7,160 | 6,920 | 7,110 | 332,100 | 7,110 |
| 2021-03-26 | 6,760 | 6,980 | 6,710 | 6,950 | 272,500 | 6,950 |
| 2021-03-25 | 6,630 | 6,730 | 6,580 | 6,680 | 246,500 | 6,680 |
| 2021-03-24 | 6,740 | 6,790 | 6,590 | 6,640 | 222,500 | 6,640 |
| 2021-03-23 | 6,790 | 6,880 | 6,740 | 6,750 | 204,000 | 6,750 |
| 2021-03-22 | 6,630 | 6,800 | 6,590 | 6,750 | 323,500 | 6,750 |
| 2021-03-19 | 6,450 | 6,600 | 6,330 | 6,570 | 530,600 | 6,570 |
| 2021-03-18 | 6,510 | 6,580 | 6,440 | 6,490 | 305,600 | 6,490 |
| 2021-03-17 | 6,510 | 6,620 | 6,480 | 6,600 | 194,800 | 6,600 |
| 2021-03-16 | 6,590 | 6,670 | 6,530 | 6,540 | 169,700 | 6,540 |
| 2021-03-15 | 6,500 | 6,630 | 6,430 | 6,620 | 173,700 | 6,620 |
| 2021-03-12 | 6,600 | 6,600 | 6,460 | 6,530 | 217,400 | 6,530 |
| 2021-03-11 | 6,530 | 6,620 | 6,470 | 6,600 | 202,900 | 6,600 |
| 2021-03-10 | 6,540 | 6,620 | 6,480 | 6,530 | 202,900 | 6,530 |
| 2021-03-09 | 6,360 | 6,560 | 6,320 | 6,540 | 278,600 | 6,540 |
| 2021-03-08 | 6,430 | 6,440 | 6,280 | 6,320 | 183,600 | 6,320 |
| 2021-03-05 | 6,240 | 6,410 | 6,200 | 6,370 | 212,100 | 6,370 |
| 2021-03-04 | 6,140 | 6,210 | 6,090 | 6,190 | 147,400 | 6,190 |
| 2021-03-03 | 6,250 | 6,270 | 6,170 | 6,220 | 163,100 | 6,220 |
| 2021-03-02 | 6,340 | 6,340 | 6,160 | 6,250 | 207,300 | 6,250 |
| 2021-03-01 | 6,360 | 6,380 | 6,210 | 6,250 | 211,600 | 6,250 |
| 2021-02-26 | 6,350 | 6,350 | 6,220 | 6,260 | 296,200 | 6,260 |
| 2021-02-25 | 6,410 | 6,430 | 6,190 | 6,250 | 185,200 | 6,250 |
| 2021-02-24 | 6,370 | 6,380 | 6,280 | 6,310 | 271,200 | 6,310 |
| 2021-02-22 | 6,560 | 6,570 | 6,450 | 6,470 | 186,000 | 6,470 |
| 2021-02-19 | 6,690 | 6,760 | 6,530 | 6,560 | 187,100 | 6,560 |
| 2021-02-18 | 6,590 | 6,750 | 6,560 | 6,700 | 175,700 | 6,700 |
| 2021-02-17 | 6,750 | 6,760 | 6,510 | 6,520 | 155,700 | 6,520 |
| 2021-02-16 | 6,550 | 6,730 | 6,530 | 6,720 | 166,900 | 6,720 |
| 2021-02-15 | 6,550 | 6,660 | 6,500 | 6,580 | 112,400 | 6,580 |
| 2021-02-12 | 6,630 | 6,640 | 6,550 | 6,590 | 133,600 | 6,590 |
| 2021-02-10 | 6,660 | 6,680 | 6,600 | 6,630 | 140,500 | 6,630 |
| 2021-02-09 | 6,520 | 6,650 | 6,520 | 6,650 | 158,900 | 6,650 |
| 2021-02-08 | 6,440 | 6,590 | 6,380 | 6,560 | 187,600 | 6,560 |
| 2021-02-05 | 6,490 | 6,490 | 6,340 | 6,380 | 194,200 | 6,380 |
| 2021-02-04 | 6,570 | 6,590 | 6,400 | 6,450 | 159,100 | 6,450 |
| 2021-02-03 | 6,460 | 6,650 | 6,420 | 6,610 | 267,900 | 6,610 |
| 2021-02-02 | 6,160 | 6,390 | 6,150 | 6,380 | 257,800 | 6,380 |
| 2021-02-01 | 6,190 | 6,210 | 6,090 | 6,160 | 178,400 | 6,160 |
| 2021-01-29 | 6,220 | 6,300 | 6,120 | 6,150 | 214,900 | 6,150 |
| 2021-01-28 | 6,310 | 6,310 | 6,170 | 6,220 | 292,300 | 6,220 |
| 2021-01-27 | 6,420 | 6,460 | 6,290 | 6,370 | 159,100 | 6,370 |
| 2021-01-26 | 6,390 | 6,390 | 6,240 | 6,320 | 130,400 | 6,320 |
| 2021-01-25 | 6,330 | 6,360 | 6,220 | 6,290 | 115,900 | 6,290 |
| 2021-01-22 | 6,260 | 6,350 | 6,200 | 6,310 | 169,400 | 6,310 |
| 2021-01-21 | 6,390 | 6,460 | 6,270 | 6,320 | 193,100 | 6,320 |
| 2021-01-20 | 6,540 | 6,550 | 6,320 | 6,350 | 177,100 | 6,350 |
| 2021-01-19 | 6,550 | 6,610 | 6,500 | 6,560 | 179,300 | 6,560 |
| 2021-01-18 | 6,470 | 6,580 | 6,470 | 6,480 | 143,800 | 6,480 |
| 2021-01-15 | 6,560 | 6,580 | 6,450 | 6,470 | 185,700 | 6,470 |
| 2021-01-14 | 6,640 | 6,720 | 6,560 | 6,620 | 237,200 | 6,620 |
| 2021-01-13 | 6,870 | 6,990 | 6,540 | 6,640 | 347,100 | 6,640 |
| 2021-01-12 | 6,740 | 6,960 | 6,670 | 6,910 | 281,300 | 6,910 |
| 2021-01-08 | 6,900 | 6,910 | 6,720 | 6,790 | 269,200 | 6,790 |
| 2021-01-07 | 6,920 | 7,000 | 6,880 | 6,990 | 172,700 | 6,990 |
| 2021-01-06 | 6,720 | 6,850 | 6,710 | 6,820 | 158,300 | 6,820 |
| 2021-01-05 | 6,850 | 6,920 | 6,780 | 6,820 | 204,200 | 6,820 |
| 2021-01-04 | 6,900 | 6,940 | 6,830 | 6,850 | 167,700 | 6,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
