9749 富士ソフト(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 | 5,560 | 5,620 | 5,530 | 5,550 | 23,200 | 2,775 |
| 2021-12-29 | 5,540 | 5,590 | 5,510 | 5,580 | 33,900 | 2,790 |
| 2021-12-28 | 5,550 | 5,600 | 5,510 | 5,600 | 94,600 | 2,800 |
| 2021-12-27 | 5,460 | 5,520 | 5,460 | 5,510 | 70,800 | 2,755 |
| 2021-12-24 | 5,510 | 5,560 | 5,450 | 5,460 | 59,400 | 2,730 |
| 2021-12-23 | 5,500 | 5,580 | 5,500 | 5,540 | 51,100 | 2,770 |
| 2021-12-22 | 5,520 | 5,540 | 5,450 | 5,470 | 27,600 | 2,735 |
| 2021-12-21 | 5,510 | 5,550 | 5,450 | 5,510 | 44,600 | 2,755 |
| 2021-12-20 | 5,490 | 5,530 | 5,380 | 5,410 | 51,900 | 2,705 |
| 2021-12-17 | 5,610 | 5,630 | 5,460 | 5,500 | 148,500 | 2,750 |
| 2021-12-16 | 5,710 | 5,710 | 5,620 | 5,680 | 44,900 | 2,840 |
| 2021-12-15 | 5,630 | 5,720 | 5,580 | 5,610 | 52,800 | 2,805 |
| 2021-12-14 | 5,700 | 5,740 | 5,610 | 5,700 | 73,500 | 2,850 |
| 2021-12-13 | 5,520 | 5,690 | 5,500 | 5,640 | 62,900 | 2,820 |
| 2021-12-10 | 5,660 | 5,660 | 5,500 | 5,530 | 54,400 | 2,765 |
| 2021-12-09 | 5,660 | 5,690 | 5,620 | 5,650 | 35,800 | 2,825 |
| 2021-12-08 | 5,650 | 5,690 | 5,600 | 5,670 | 43,700 | 2,835 |
| 2021-12-07 | 5,500 | 5,630 | 5,500 | 5,620 | 38,200 | 2,810 |
| 2021-12-06 | 5,460 | 5,510 | 5,410 | 5,470 | 41,800 | 2,735 |
| 2021-12-03 | 5,380 | 5,460 | 5,350 | 5,450 | 34,900 | 2,725 |
| 2021-12-02 | 5,320 | 5,430 | 5,320 | 5,330 | 46,800 | 2,665 |
| 2021-12-01 | 5,260 | 5,390 | 5,230 | 5,330 | 55,900 | 2,665 |
| 2021-11-30 | 5,310 | 5,340 | 5,230 | 5,280 | 117,700 | 2,640 |
| 2021-11-29 | 5,170 | 5,340 | 5,150 | 5,260 | 55,800 | 2,630 |
| 2021-11-26 | 5,400 | 5,400 | 5,260 | 5,270 | 61,400 | 2,635 |
| 2021-11-25 | 5,510 | 5,510 | 5,430 | 5,450 | 39,500 | 2,725 |
| 2021-11-24 | 5,460 | 5,550 | 5,400 | 5,480 | 63,200 | 2,740 |
| 2021-11-22 | 5,470 | 5,530 | 5,470 | 5,500 | 48,600 | 2,750 |
| 2021-11-19 | 5,470 | 5,570 | 5,440 | 5,570 | 75,700 | 2,785 |
| 2021-11-18 | 5,550 | 5,610 | 5,480 | 5,570 | 83,700 | 2,785 |
| 2021-11-17 | 5,630 | 5,720 | 5,550 | 5,600 | 71,600 | 2,800 |
| 2021-11-16 | 5,650 | 5,730 | 5,560 | 5,690 | 59,000 | 2,845 |
| 2021-11-15 | 5,890 | 5,950 | 5,700 | 5,730 | 63,300 | 2,865 |
| 2021-11-12 | 5,950 | 6,100 | 5,880 | 5,890 | 94,400 | 2,945 |
| 2021-11-11 | 5,850 | 5,890 | 5,750 | 5,850 | 75,800 | 2,925 |
| 2021-11-10 | 5,810 | 5,850 | 5,740 | 5,800 | 21,400 | 2,900 |
| 2021-11-09 | 5,760 | 5,820 | 5,760 | 5,790 | 17,100 | 2,895 |
| 2021-11-08 | 5,950 | 5,950 | 5,750 | 5,760 | 33,600 | 2,880 |
| 2021-11-05 | 5,920 | 5,920 | 5,810 | 5,890 | 24,500 | 2,945 |
| 2021-11-04 | 5,840 | 5,930 | 5,830 | 5,930 | 35,400 | 2,965 |
| 2021-11-02 | 5,840 | 5,920 | 5,830 | 5,830 | 27,700 | 2,915 |
| 2021-11-01 | 5,870 | 5,910 | 5,810 | 5,910 | 32,700 | 2,955 |
| 2021-10-29 | 5,720 | 5,780 | 5,710 | 5,780 | 25,700 | 2,890 |
| 2021-10-28 | 5,710 | 5,740 | 5,650 | 5,710 | 26,200 | 2,855 |
| 2021-10-27 | 5,710 | 5,770 | 5,690 | 5,720 | 24,200 | 2,860 |
| 2021-10-26 | 5,730 | 5,760 | 5,690 | 5,690 | 18,300 | 2,845 |
| 2021-10-25 | 5,790 | 5,800 | 5,700 | 5,720 | 20,500 | 2,860 |
| 2021-10-22 | 5,800 | 5,890 | 5,800 | 5,840 | 28,400 | 2,920 |
| 2021-10-21 | 5,850 | 5,880 | 5,810 | 5,840 | 33,700 | 2,920 |
| 2021-10-20 | 5,750 | 5,860 | 5,750 | 5,850 | 39,100 | 2,925 |
| 2021-10-19 | 5,750 | 5,820 | 5,740 | 5,770 | 26,200 | 2,885 |
| 2021-10-18 | 5,800 | 5,800 | 5,720 | 5,750 | 24,600 | 2,875 |
| 2021-10-15 | 5,820 | 5,820 | 5,760 | 5,810 | 32,200 | 2,905 |
| 2021-10-14 | 5,690 | 5,770 | 5,690 | 5,740 | 56,100 | 2,870 |
| 2021-10-13 | 5,650 | 5,730 | 5,630 | 5,700 | 40,500 | 2,850 |
| 2021-10-12 | 5,620 | 5,650 | 5,560 | 5,650 | 39,200 | 2,825 |
| 2021-10-11 | 5,530 | 5,660 | 5,460 | 5,660 | 36,500 | 2,830 |
| 2021-10-08 | 5,550 | 5,610 | 5,520 | 5,570 | 27,700 | 2,785 |
| 2021-10-07 | 5,420 | 5,540 | 5,390 | 5,470 | 27,300 | 2,735 |
| 2021-10-06 | 5,470 | 5,540 | 5,410 | 5,420 | 34,900 | 2,710 |
| 2021-10-05 | 5,520 | 5,540 | 5,360 | 5,390 | 47,100 | 2,695 |
| 2021-10-04 | 5,740 | 5,740 | 5,580 | 5,620 | 35,400 | 2,810 |
| 2021-10-01 | 5,790 | 5,820 | 5,660 | 5,700 | 50,300 | 2,850 |
| 2021-09-30 | 5,870 | 5,920 | 5,840 | 5,870 | 29,600 | 2,935 |
| 2021-09-29 | 5,780 | 5,920 | 5,780 | 5,910 | 62,500 | 2,955 |
| 2021-09-28 | 6,020 | 6,020 | 5,860 | 5,960 | 52,300 | 2,980 |
| 2021-09-27 | 6,250 | 6,270 | 6,030 | 6,030 | 41,500 | 3,015 |
| 2021-09-24 | 6,100 | 6,200 | 6,050 | 6,170 | 89,000 | 3,085 |
| 2021-09-22 | 6,070 | 6,080 | 5,930 | 5,930 | 28,300 | 2,965 |
| 2021-09-21 | 5,980 | 6,110 | 5,960 | 6,070 | 38,500 | 3,035 |
| 2021-09-17 | 5,950 | 6,150 | 5,930 | 6,140 | 127,700 | 3,070 |
| 2021-09-16 | 5,790 | 5,870 | 5,720 | 5,870 | 52,400 | 2,935 |
| 2021-09-15 | 5,790 | 5,850 | 5,750 | 5,790 | 35,300 | 2,895 |
| 2021-09-14 | 5,790 | 5,890 | 5,790 | 5,870 | 46,900 | 2,935 |
| 2021-09-13 | 5,750 | 5,820 | 5,730 | 5,810 | 33,200 | 2,905 |
| 2021-09-10 | 5,750 | 5,810 | 5,750 | 5,790 | 52,200 | 2,895 |
| 2021-09-09 | 5,770 | 5,820 | 5,750 | 5,770 | 50,400 | 2,885 |
| 2021-09-08 | 5,830 | 5,840 | 5,750 | 5,810 | 91,200 | 2,905 |
| 2021-09-07 | 5,870 | 5,940 | 5,770 | 5,890 | 38,600 | 2,945 |
| 2021-09-06 | 5,900 | 5,930 | 5,840 | 5,870 | 33,000 | 2,935 |
| 2021-09-03 | 5,830 | 5,900 | 5,810 | 5,890 | 33,100 | 2,945 |
| 2021-09-02 | 5,790 | 5,820 | 5,760 | 5,810 | 31,500 | 2,905 |
| 2021-09-01 | 5,680 | 5,770 | 5,680 | 5,740 | 26,600 | 2,870 |
| 2021-08-31 | 5,710 | 5,800 | 5,710 | 5,710 | 41,700 | 2,855 |
| 2021-08-30 | 5,770 | 5,790 | 5,710 | 5,770 | 35,700 | 2,885 |
| 2021-08-27 | 5,810 | 5,840 | 5,760 | 5,830 | 19,800 | 2,915 |
| 2021-08-26 | 5,810 | 5,840 | 5,720 | 5,800 | 27,500 | 2,900 |
| 2021-08-25 | 5,870 | 5,880 | 5,800 | 5,860 | 18,700 | 2,930 |
| 2021-08-24 | 5,810 | 5,890 | 5,810 | 5,870 | 30,800 | 2,935 |
| 2021-08-23 | 5,660 | 5,840 | 5,660 | 5,820 | 32,300 | 2,910 |
| 2021-08-20 | 5,700 | 5,720 | 5,620 | 5,650 | 23,800 | 2,825 |
| 2021-08-19 | 5,700 | 5,740 | 5,620 | 5,640 | 29,100 | 2,820 |
| 2021-08-18 | 5,660 | 5,760 | 5,660 | 5,740 | 26,200 | 2,870 |
| 2021-08-17 | 5,680 | 5,730 | 5,650 | 5,660 | 32,000 | 2,830 |
| 2021-08-16 | 5,670 | 5,710 | 5,630 | 5,680 | 38,400 | 2,840 |
| 2021-08-13 | 5,650 | 5,730 | 5,650 | 5,730 | 21,400 | 2,865 |
| 2021-08-12 | 5,790 | 5,830 | 5,680 | 5,710 | 41,300 | 2,855 |
| 2021-08-11 | 5,750 | 5,810 | 5,700 | 5,800 | 51,400 | 2,900 |
| 2021-08-10 | 5,760 | 5,890 | 5,690 | 5,780 | 83,100 | 2,890 |
| 2021-08-06 | 5,840 | 6,030 | 5,830 | 5,860 | 130,200 | 2,930 |
| 2021-08-05 | 5,690 | 5,770 | 5,670 | 5,750 | 29,900 | 2,875 |
| 2021-08-04 | 5,720 | 5,750 | 5,660 | 5,730 | 40,600 | 2,865 |
| 2021-08-03 | 5,630 | 5,770 | 5,620 | 5,730 | 45,100 | 2,865 |
| 2021-08-02 | 5,550 | 5,700 | 5,550 | 5,700 | 41,100 | 2,850 |
| 2021-07-30 | 5,490 | 5,540 | 5,480 | 5,520 | 38,900 | 2,760 |
| 2021-07-29 | 5,570 | 5,620 | 5,560 | 5,570 | 16,900 | 2,785 |
| 2021-07-28 | 5,520 | 5,620 | 5,520 | 5,600 | 28,300 | 2,800 |
| 2021-07-27 | 5,540 | 5,610 | 5,520 | 5,600 | 42,500 | 2,800 |
| 2021-07-26 | 5,630 | 5,630 | 5,490 | 5,520 | 26,900 | 2,760 |
| 2021-07-21 | 5,550 | 5,560 | 5,460 | 5,500 | 21,700 | 2,750 |
| 2021-07-20 | 5,440 | 5,520 | 5,440 | 5,480 | 28,700 | 2,740 |
| 2021-07-19 | 5,500 | 5,580 | 5,500 | 5,530 | 25,300 | 2,765 |
| 2021-07-16 | 5,560 | 5,600 | 5,520 | 5,590 | 26,100 | 2,795 |
| 2021-07-15 | 5,670 | 5,670 | 5,570 | 5,590 | 31,000 | 2,795 |
| 2021-07-14 | 5,640 | 5,750 | 5,640 | 5,720 | 21,000 | 2,860 |
| 2021-07-13 | 5,690 | 5,830 | 5,650 | 5,700 | 36,600 | 2,850 |
| 2021-07-12 | 5,570 | 5,720 | 5,560 | 5,680 | 54,900 | 2,840 |
| 2021-07-09 | 5,450 | 5,550 | 5,410 | 5,520 | 72,800 | 2,760 |
| 2021-07-08 | 5,450 | 5,510 | 5,420 | 5,480 | 46,300 | 2,740 |
| 2021-07-07 | 5,430 | 5,510 | 5,430 | 5,500 | 45,400 | 2,750 |
| 2021-07-06 | 5,450 | 5,500 | 5,450 | 5,460 | 20,900 | 2,730 |
| 2021-07-05 | 5,430 | 5,480 | 5,430 | 5,470 | 47,400 | 2,735 |
| 2021-07-02 | 5,450 | 5,550 | 5,430 | 5,510 | 40,400 | 2,755 |
| 2021-07-01 | 5,520 | 5,520 | 5,420 | 5,450 | 37,100 | 2,725 |
| 2021-06-30 | 5,590 | 5,620 | 5,530 | 5,570 | 30,400 | 2,785 |
| 2021-06-29 | 5,640 | 5,690 | 5,530 | 5,560 | 37,100 | 2,780 |
| 2021-06-28 | 5,710 | 5,710 | 5,640 | 5,660 | 43,100 | 2,830 |
| 2021-06-25 | 5,840 | 5,890 | 5,770 | 5,770 | 37,600 | 2,885 |
| 2021-06-24 | 5,670 | 5,790 | 5,660 | 5,760 | 16,500 | 2,880 |
| 2021-06-23 | 5,730 | 5,790 | 5,710 | 5,730 | 20,800 | 2,865 |
| 2021-06-22 | 5,660 | 5,760 | 5,640 | 5,760 | 37,500 | 2,880 |
| 2021-06-21 | 5,550 | 5,590 | 5,510 | 5,560 | 37,000 | 2,780 |
| 2021-06-18 | 5,700 | 5,720 | 5,630 | 5,650 | 44,000 | 2,825 |
| 2021-06-17 | 5,700 | 5,710 | 5,610 | 5,650 | 18,100 | 2,825 |
| 2021-06-16 | 5,660 | 5,780 | 5,660 | 5,760 | 19,600 | 2,880 |
| 2021-06-15 | 5,740 | 5,780 | 5,720 | 5,760 | 15,500 | 2,880 |
| 2021-06-14 | 5,760 | 5,780 | 5,660 | 5,750 | 33,600 | 2,875 |
| 2021-06-11 | 5,640 | 5,810 | 5,590 | 5,730 | 89,000 | 2,865 |
| 2021-06-10 | 5,470 | 5,630 | 5,460 | 5,580 | 61,200 | 2,790 |
| 2021-06-09 | 5,440 | 5,470 | 5,410 | 5,470 | 21,100 | 2,735 |
| 2021-06-08 | 5,460 | 5,510 | 5,430 | 5,430 | 32,500 | 2,715 |
| 2021-06-07 | 5,480 | 5,510 | 5,470 | 5,500 | 20,700 | 2,750 |
| 2021-06-04 | 5,540 | 5,540 | 5,400 | 5,400 | 30,700 | 2,700 |
| 2021-06-03 | 5,490 | 5,580 | 5,490 | 5,540 | 22,200 | 2,770 |
| 2021-06-02 | 5,570 | 5,570 | 5,460 | 5,470 | 32,000 | 2,735 |
| 2021-06-01 | 5,480 | 5,530 | 5,460 | 5,480 | 24,100 | 2,740 |
| 2021-05-31 | 5,540 | 5,620 | 5,480 | 5,480 | 40,200 | 2,740 |
| 2021-05-28 | 5,490 | 5,580 | 5,480 | 5,540 | 43,700 | 2,770 |
| 2021-05-27 | 5,570 | 5,570 | 5,380 | 5,460 | 144,600 | 2,730 |
| 2021-05-26 | 5,690 | 5,690 | 5,590 | 5,590 | 21,900 | 2,795 |
| 2021-05-25 | 5,600 | 5,700 | 5,590 | 5,670 | 50,700 | 2,835 |
| 2021-05-24 | 5,500 | 5,590 | 5,500 | 5,560 | 28,300 | 2,780 |
| 2021-05-21 | 5,500 | 5,520 | 5,450 | 5,510 | 40,600 | 2,755 |
| 2021-05-20 | 5,400 | 5,500 | 5,390 | 5,500 | 45,500 | 2,750 |
| 2021-05-19 | 5,360 | 5,430 | 5,340 | 5,370 | 35,300 | 2,685 |
| 2021-05-18 | 5,480 | 5,490 | 5,330 | 5,390 | 89,800 | 2,695 |
| 2021-05-17 | 5,450 | 5,520 | 5,350 | 5,350 | 63,600 | 2,675 |
| 2021-05-14 | 5,310 | 5,530 | 5,180 | 5,460 | 135,400 | 2,730 |
| 2021-05-13 | 5,400 | 5,450 | 5,230 | 5,260 | 119,400 | 2,630 |
| 2021-05-12 | 5,500 | 5,550 | 5,330 | 5,380 | 60,400 | 2,690 |
| 2021-05-11 | 5,500 | 5,500 | 5,370 | 5,370 | 38,900 | 2,685 |
| 2021-05-10 | 5,430 | 5,530 | 5,430 | 5,520 | 31,300 | 2,760 |
| 2021-05-07 | 5,430 | 5,450 | 5,390 | 5,410 | 27,600 | 2,705 |
| 2021-05-06 | 5,490 | 5,520 | 5,390 | 5,390 | 62,500 | 2,695 |
| 2021-04-30 | 5,470 | 5,540 | 5,460 | 5,480 | 34,000 | 2,740 |
| 2021-04-28 | 5,570 | 5,570 | 5,480 | 5,480 | 35,700 | 2,740 |
| 2021-04-27 | 5,530 | 5,580 | 5,490 | 5,520 | 62,300 | 2,760 |
| 2021-04-26 | 5,410 | 5,490 | 5,360 | 5,480 | 49,300 | 2,740 |
| 2021-04-23 | 5,410 | 5,500 | 5,380 | 5,430 | 60,500 | 2,715 |
| 2021-04-22 | 5,300 | 5,440 | 5,280 | 5,420 | 91,000 | 2,710 |
| 2021-04-21 | 5,330 | 5,330 | 5,210 | 5,230 | 52,300 | 2,615 |
| 2021-04-20 | 5,410 | 5,440 | 5,350 | 5,370 | 44,200 | 2,685 |
| 2021-04-19 | 5,500 | 5,500 | 5,450 | 5,450 | 33,100 | 2,725 |
| 2021-04-16 | 5,500 | 5,520 | 5,460 | 5,470 | 51,000 | 2,735 |
| 2021-04-15 | 5,430 | 5,490 | 5,420 | 5,440 | 25,500 | 2,720 |
| 2021-04-14 | 5,510 | 5,540 | 5,450 | 5,450 | 41,500 | 2,725 |
| 2021-04-13 | 5,490 | 5,550 | 5,470 | 5,510 | 46,900 | 2,755 |
| 2021-04-12 | 5,600 | 5,610 | 5,510 | 5,520 | 46,700 | 2,760 |
| 2021-04-09 | 5,620 | 5,690 | 5,570 | 5,590 | 46,700 | 2,795 |
| 2021-04-08 | 5,690 | 5,740 | 5,620 | 5,620 | 42,000 | 2,810 |
| 2021-04-07 | 5,660 | 5,800 | 5,660 | 5,790 | 34,300 | 2,895 |
| 2021-04-06 | 5,840 | 5,900 | 5,690 | 5,700 | 33,900 | 2,850 |
| 2021-04-05 | 5,920 | 5,920 | 5,810 | 5,840 | 30,400 | 2,920 |
| 2021-04-02 | 5,890 | 5,900 | 5,850 | 5,890 | 33,400 | 2,945 |
| 2021-04-01 | 5,760 | 5,820 | 5,730 | 5,800 | 31,200 | 2,900 |
| 2021-03-31 | 5,690 | 5,880 | 5,680 | 5,730 | 72,300 | 2,865 |
| 2021-03-30 | 5,920 | 5,920 | 5,730 | 5,730 | 55,100 | 2,865 |
| 2021-03-29 | 5,840 | 5,900 | 5,790 | 5,890 | 90,500 | 2,945 |
| 2021-03-26 | 5,690 | 5,820 | 5,660 | 5,770 | 51,000 | 2,885 |
| 2021-03-25 | 5,660 | 5,700 | 5,530 | 5,680 | 51,500 | 2,840 |
| 2021-03-24 | 5,620 | 5,700 | 5,530 | 5,580 | 52,600 | 2,790 |
| 2021-03-23 | 5,740 | 5,760 | 5,610 | 5,630 | 71,800 | 2,815 |
| 2021-03-22 | 5,790 | 5,830 | 5,740 | 5,780 | 55,400 | 2,890 |
| 2021-03-19 | 5,790 | 5,900 | 5,750 | 5,850 | 74,800 | 2,925 |
| 2021-03-18 | 5,800 | 5,840 | 5,730 | 5,790 | 39,700 | 2,895 |
| 2021-03-17 | 5,760 | 5,780 | 5,700 | 5,780 | 44,200 | 2,890 |
| 2021-03-16 | 5,680 | 5,830 | 5,680 | 5,830 | 79,600 | 2,915 |
| 2021-03-15 | 5,650 | 5,690 | 5,600 | 5,690 | 39,800 | 2,845 |
| 2021-03-12 | 5,660 | 5,670 | 5,540 | 5,650 | 64,400 | 2,825 |
| 2021-03-11 | 5,390 | 5,610 | 5,340 | 5,610 | 96,800 | 2,805 |
| 2021-03-10 | 5,370 | 5,430 | 5,320 | 5,320 | 38,800 | 2,660 |
| 2021-03-09 | 5,220 | 5,370 | 5,170 | 5,370 | 54,100 | 2,685 |
| 2021-03-08 | 5,320 | 5,410 | 5,190 | 5,230 | 42,700 | 2,615 |
| 2021-03-05 | 5,250 | 5,320 | 5,180 | 5,320 | 68,700 | 2,660 |
| 2021-03-04 | 5,280 | 5,340 | 5,190 | 5,340 | 97,200 | 2,670 |
| 2021-03-03 | 5,440 | 5,470 | 5,340 | 5,390 | 50,600 | 2,695 |
| 2021-03-02 | 5,630 | 5,650 | 5,430 | 5,440 | 73,200 | 2,720 |
| 2021-03-01 | 5,320 | 5,500 | 5,300 | 5,500 | 61,000 | 2,750 |
| 2021-02-26 | 5,380 | 5,380 | 5,260 | 5,270 | 101,000 | 2,635 |
| 2021-02-25 | 5,520 | 5,530 | 5,450 | 5,480 | 51,400 | 2,740 |
| 2021-02-24 | 5,610 | 5,620 | 5,450 | 5,450 | 59,600 | 2,725 |
| 2021-02-22 | 5,650 | 5,650 | 5,570 | 5,620 | 40,000 | 2,810 |
| 2021-02-19 | 5,550 | 5,600 | 5,510 | 5,600 | 51,600 | 2,800 |
| 2021-02-18 | 5,670 | 5,670 | 5,560 | 5,600 | 51,700 | 2,800 |
| 2021-02-17 | 5,720 | 5,740 | 5,620 | 5,640 | 51,000 | 2,820 |
| 2021-02-16 | 5,910 | 5,960 | 5,780 | 5,820 | 53,700 | 2,910 |
| 2021-02-15 | 5,800 | 5,930 | 5,700 | 5,910 | 68,600 | 2,955 |
| 2021-02-12 | 6,000 | 6,300 | 5,820 | 5,890 | 242,900 | 2,945 |
| 2021-02-10 | 5,800 | 5,940 | 5,780 | 5,900 | 194,100 | 2,950 |
| 2021-02-09 | 5,760 | 5,780 | 5,690 | 5,780 | 74,800 | 2,890 |
| 2021-02-08 | 5,550 | 5,730 | 5,500 | 5,730 | 79,600 | 2,865 |
| 2021-02-05 | 5,510 | 5,580 | 5,480 | 5,550 | 86,400 | 2,775 |
| 2021-02-04 | 5,540 | 5,560 | 5,420 | 5,440 | 92,000 | 2,720 |
| 2021-02-03 | 5,670 | 5,680 | 5,540 | 5,590 | 112,700 | 2,795 |
| 2021-02-02 | 5,540 | 5,770 | 5,530 | 5,670 | 162,800 | 2,835 |
| 2021-02-01 | 5,400 | 5,560 | 5,350 | 5,510 | 70,200 | 2,755 |
| 2021-01-29 | 5,510 | 5,550 | 5,340 | 5,400 | 125,200 | 2,700 |
| 2021-01-28 | 5,510 | 5,550 | 5,440 | 5,450 | 125,000 | 2,725 |
| 2021-01-27 | 5,540 | 5,600 | 5,490 | 5,600 | 201,700 | 2,800 |
| 2021-01-26 | 5,510 | 5,550 | 5,360 | 5,530 | 304,500 | 2,765 |
| 2021-01-25 | 5,200 | 5,230 | 5,190 | 5,210 | 42,600 | 2,605 |
| 2021-01-22 | 5,140 | 5,200 | 5,130 | 5,170 | 42,700 | 2,585 |
| 2021-01-21 | 5,150 | 5,220 | 5,140 | 5,170 | 64,100 | 2,585 |
| 2021-01-20 | 5,100 | 5,140 | 5,080 | 5,140 | 41,000 | 2,570 |
| 2021-01-19 | 5,110 | 5,120 | 5,060 | 5,080 | 33,300 | 2,540 |
| 2021-01-18 | 5,060 | 5,140 | 5,020 | 5,100 | 45,000 | 2,550 |
| 2021-01-15 | 5,130 | 5,150 | 5,070 | 5,070 | 43,000 | 2,535 |
| 2021-01-14 | 5,140 | 5,180 | 5,100 | 5,150 | 49,400 | 2,575 |
| 2021-01-13 | 5,140 | 5,170 | 5,130 | 5,140 | 41,000 | 2,570 |
| 2021-01-12 | 5,160 | 5,170 | 5,110 | 5,130 | 55,400 | 2,565 |
| 2021-01-08 | 5,090 | 5,180 | 5,080 | 5,180 | 58,400 | 2,590 |
| 2021-01-07 | 5,020 | 5,100 | 5,020 | 5,060 | 63,700 | 2,530 |
| 2021-01-06 | 5,060 | 5,120 | 5,020 | 5,020 | 63,700 | 2,510 |
| 2021-01-05 | 5,120 | 5,150 | 5,070 | 5,130 | 65,800 | 2,565 |
| 2021-01-04 | 5,150 | 5,160 | 5,090 | 5,140 | 59,200 | 2,570 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株