9974 (株)ベルク 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 | 5,650 | 5,720 | 5,610 | 5,630 | 14,500 | 5,630 |
| 2021-12-29 | 5,570 | 5,720 | 5,570 | 5,670 | 19,800 | 5,670 |
| 2021-12-28 | 5,550 | 5,620 | 5,510 | 5,620 | 16,600 | 5,620 |
| 2021-12-27 | 5,510 | 5,550 | 5,420 | 5,530 | 17,600 | 5,530 |
| 2021-12-24 | 5,470 | 5,480 | 5,400 | 5,470 | 11,600 | 5,470 |
| 2021-12-23 | 5,500 | 5,500 | 5,410 | 5,450 | 7,200 | 5,450 |
| 2021-12-22 | 5,490 | 5,490 | 5,400 | 5,400 | 11,800 | 5,400 |
| 2021-12-21 | 5,450 | 5,540 | 5,440 | 5,490 | 14,900 | 5,490 |
| 2021-12-20 | 5,410 | 5,490 | 5,400 | 5,440 | 13,800 | 5,440 |
| 2021-12-17 | 5,660 | 5,680 | 5,490 | 5,510 | 32,600 | 5,510 |
| 2021-12-16 | 5,670 | 5,690 | 5,620 | 5,680 | 11,400 | 5,680 |
| 2021-12-15 | 5,680 | 5,690 | 5,610 | 5,610 | 14,000 | 5,610 |
| 2021-12-14 | 5,620 | 5,680 | 5,550 | 5,580 | 19,800 | 5,580 |
| 2021-12-13 | 5,600 | 5,600 | 5,530 | 5,540 | 11,200 | 5,540 |
| 2021-12-10 | 5,500 | 5,560 | 5,480 | 5,530 | 17,400 | 5,530 |
| 2021-12-09 | 5,540 | 5,550 | 5,470 | 5,510 | 13,600 | 5,510 |
| 2021-12-08 | 5,640 | 5,640 | 5,540 | 5,540 | 11,900 | 5,540 |
| 2021-12-07 | 5,560 | 5,640 | 5,520 | 5,630 | 18,900 | 5,630 |
| 2021-12-06 | 5,450 | 5,560 | 5,450 | 5,490 | 19,600 | 5,490 |
| 2021-12-03 | 5,350 | 5,450 | 5,310 | 5,450 | 24,100 | 5,450 |
| 2021-12-02 | 5,430 | 5,450 | 5,310 | 5,320 | 25,900 | 5,320 |
| 2021-12-01 | 5,360 | 5,460 | 5,270 | 5,430 | 27,000 | 5,430 |
| 2021-11-30 | 5,310 | 5,370 | 5,220 | 5,260 | 29,200 | 5,260 |
| 2021-11-29 | 5,230 | 5,290 | 5,180 | 5,180 | 20,100 | 5,180 |
| 2021-11-26 | 5,400 | 5,410 | 5,250 | 5,310 | 15,700 | 5,310 |
| 2021-11-25 | 5,400 | 5,430 | 5,330 | 5,370 | 19,900 | 5,370 |
| 2021-11-24 | 5,340 | 5,380 | 5,320 | 5,380 | 16,800 | 5,380 |
| 2021-11-22 | 5,350 | 5,350 | 5,280 | 5,290 | 8,200 | 5,290 |
| 2021-11-19 | 5,230 | 5,350 | 5,230 | 5,350 | 18,600 | 5,350 |
| 2021-11-18 | 5,260 | 5,310 | 5,160 | 5,230 | 25,900 | 5,230 |
| 2021-11-17 | 5,390 | 5,390 | 5,240 | 5,240 | 15,000 | 5,240 |
| 2021-11-16 | 5,490 | 5,490 | 5,380 | 5,390 | 18,300 | 5,390 |
| 2021-11-15 | 5,420 | 5,490 | 5,420 | 5,450 | 11,100 | 5,450 |
| 2021-11-12 | 5,400 | 5,490 | 5,390 | 5,420 | 15,100 | 5,420 |
| 2021-11-11 | 5,430 | 5,460 | 5,370 | 5,370 | 11,100 | 5,370 |
| 2021-11-10 | 5,400 | 5,450 | 5,400 | 5,430 | 6,400 | 5,430 |
| 2021-11-09 | 5,500 | 5,510 | 5,420 | 5,420 | 8,500 | 5,420 |
| 2021-11-08 | 5,580 | 5,580 | 5,480 | 5,500 | 13,600 | 5,500 |
| 2021-11-05 | 5,580 | 5,610 | 5,510 | 5,560 | 9,700 | 5,560 |
| 2021-11-04 | 5,590 | 5,630 | 5,540 | 5,550 | 27,300 | 5,550 |
| 2021-11-02 | 5,600 | 5,600 | 5,530 | 5,540 | 13,400 | 5,540 |
| 2021-11-01 | 5,680 | 5,680 | 5,560 | 5,640 | 16,000 | 5,640 |
| 2021-10-29 | 5,610 | 5,620 | 5,530 | 5,620 | 19,500 | 5,620 |
| 2021-10-28 | 5,530 | 5,650 | 5,510 | 5,650 | 113,300 | 5,650 |
| 2021-10-27 | 5,500 | 5,570 | 5,470 | 5,510 | 19,500 | 5,510 |
| 2021-10-26 | 5,470 | 5,540 | 5,450 | 5,500 | 20,100 | 5,500 |
| 2021-10-25 | 5,460 | 5,510 | 5,430 | 5,440 | 25,600 | 5,440 |
| 2021-10-22 | 5,470 | 5,530 | 5,420 | 5,440 | 31,500 | 5,440 |
| 2021-10-21 | 5,480 | 5,530 | 5,460 | 5,490 | 23,400 | 5,490 |
| 2021-10-20 | 5,500 | 5,540 | 5,480 | 5,540 | 34,600 | 5,540 |
| 2021-10-19 | 5,560 | 5,590 | 5,480 | 5,500 | 20,000 | 5,500 |
| 2021-10-18 | 5,590 | 5,590 | 5,520 | 5,570 | 15,900 | 5,570 |
| 2021-10-15 | 5,520 | 5,610 | 5,500 | 5,590 | 17,600 | 5,590 |
| 2021-10-14 | 5,470 | 5,580 | 5,470 | 5,520 | 25,400 | 5,520 |
| 2021-10-13 | 5,570 | 5,570 | 5,480 | 5,520 | 26,500 | 5,520 |
| 2021-10-12 | 5,680 | 5,680 | 5,580 | 5,580 | 27,100 | 5,580 |
| 2021-10-11 | 5,700 | 5,700 | 5,620 | 5,670 | 28,900 | 5,670 |
| 2021-10-08 | 5,750 | 5,830 | 5,660 | 5,740 | 67,600 | 5,740 |
| 2021-10-07 | 5,700 | 5,760 | 5,640 | 5,680 | 29,400 | 5,680 |
| 2021-10-06 | 5,680 | 5,740 | 5,650 | 5,680 | 25,100 | 5,680 |
| 2021-10-05 | 5,660 | 5,710 | 5,610 | 5,630 | 20,600 | 5,630 |
| 2021-10-04 | 5,720 | 5,810 | 5,670 | 5,700 | 30,500 | 5,700 |
| 2021-10-01 | 5,690 | 5,790 | 5,650 | 5,710 | 41,200 | 5,710 |
| 2021-09-30 | 5,840 | 5,980 | 5,840 | 5,860 | 36,400 | 5,860 |
| 2021-09-29 | 5,920 | 5,920 | 5,830 | 5,860 | 38,500 | 5,860 |
| 2021-09-28 | 6,140 | 6,150 | 5,940 | 6,010 | 36,900 | 6,010 |
| 2021-09-27 | 6,230 | 6,280 | 6,140 | 6,150 | 17,600 | 6,150 |
| 2021-09-24 | 6,230 | 6,260 | 6,130 | 6,240 | 25,400 | 6,240 |
| 2021-09-22 | 6,220 | 6,240 | 6,130 | 6,130 | 19,300 | 6,130 |
| 2021-09-21 | 6,140 | 6,230 | 6,090 | 6,210 | 28,100 | 6,210 |
| 2021-09-17 | 6,220 | 6,220 | 6,160 | 6,220 | 25,500 | 6,220 |
| 2021-09-16 | 6,240 | 6,240 | 6,130 | 6,180 | 20,200 | 6,180 |
| 2021-09-15 | 6,240 | 6,290 | 6,210 | 6,250 | 13,700 | 6,250 |
| 2021-09-14 | 6,300 | 6,340 | 6,230 | 6,340 | 16,200 | 6,340 |
| 2021-09-13 | 6,150 | 6,300 | 6,150 | 6,300 | 20,600 | 6,300 |
| 2021-09-10 | 6,070 | 6,250 | 6,070 | 6,250 | 41,700 | 6,250 |
| 2021-09-09 | 6,200 | 6,210 | 6,100 | 6,120 | 16,600 | 6,120 |
| 2021-09-08 | 6,160 | 6,200 | 6,130 | 6,190 | 28,000 | 6,190 |
| 2021-09-07 | 6,140 | 6,220 | 6,140 | 6,170 | 30,900 | 6,170 |
| 2021-09-06 | 6,000 | 6,070 | 5,940 | 6,070 | 40,200 | 6,070 |
| 2021-09-03 | 5,900 | 6,000 | 5,870 | 5,980 | 33,800 | 5,980 |
| 2021-09-02 | 5,890 | 5,900 | 5,850 | 5,890 | 10,700 | 5,890 |
| 2021-09-01 | 5,780 | 5,890 | 5,780 | 5,840 | 14,800 | 5,840 |
| 2021-08-31 | 5,760 | 5,840 | 5,760 | 5,800 | 15,700 | 5,800 |
| 2021-08-30 | 5,770 | 5,860 | 5,750 | 5,860 | 27,100 | 5,860 |
| 2021-08-27 | 5,750 | 5,840 | 5,740 | 5,770 | 25,900 | 5,770 |
| 2021-08-26 | 5,750 | 5,860 | 5,750 | 5,850 | 19,500 | 5,850 |
| 2021-08-25 | 5,870 | 5,870 | 5,820 | 5,840 | 11,800 | 5,840 |
| 2021-08-24 | 5,950 | 5,950 | 5,850 | 5,870 | 23,400 | 5,870 |
| 2021-08-23 | 6,020 | 6,030 | 5,940 | 5,950 | 30,500 | 5,950 |
| 2021-08-20 | 5,810 | 5,920 | 5,810 | 5,920 | 33,200 | 5,920 |
| 2021-08-19 | 5,740 | 5,820 | 5,710 | 5,810 | 21,700 | 5,810 |
| 2021-08-18 | 5,790 | 5,860 | 5,740 | 5,840 | 29,600 | 5,840 |
| 2021-08-17 | 5,770 | 5,830 | 5,750 | 5,760 | 41,600 | 5,760 |
| 2021-08-16 | 6,000 | 6,000 | 5,830 | 5,850 | 21,700 | 5,850 |
| 2021-08-13 | 5,950 | 6,000 | 5,940 | 5,960 | 31,300 | 5,960 |
| 2021-08-12 | 5,970 | 6,020 | 5,920 | 5,930 | 61,700 | 5,930 |
| 2021-08-11 | 5,820 | 5,970 | 5,820 | 5,920 | 66,800 | 5,920 |
| 2021-08-10 | 5,660 | 5,710 | 5,610 | 5,670 | 21,200 | 5,670 |
| 2021-08-06 | 5,610 | 5,770 | 5,600 | 5,670 | 39,800 | 5,670 |
| 2021-08-05 | 5,540 | 5,680 | 5,520 | 5,610 | 24,600 | 5,610 |
| 2021-08-04 | 5,640 | 5,720 | 5,600 | 5,640 | 61,300 | 5,640 |
| 2021-08-03 | 5,570 | 5,610 | 5,480 | 5,490 | 26,100 | 5,490 |
| 2021-08-02 | 5,480 | 5,650 | 5,480 | 5,570 | 57,700 | 5,570 |
| 2021-07-30 | 5,380 | 5,460 | 5,350 | 5,360 | 51,100 | 5,360 |
| 2021-07-29 | 5,320 | 5,450 | 5,300 | 5,360 | 58,900 | 5,360 |
| 2021-07-28 | 5,320 | 5,340 | 5,220 | 5,260 | 75,600 | 5,260 |
| 2021-07-27 | 5,080 | 5,160 | 5,080 | 5,130 | 28,200 | 5,130 |
| 2021-07-26 | 5,070 | 5,080 | 5,020 | 5,040 | 25,500 | 5,040 |
| 2021-07-21 | 4,965 | 5,050 | 4,950 | 5,030 | 44,700 | 5,030 |
| 2021-07-20 | 4,905 | 4,990 | 4,895 | 4,965 | 37,500 | 4,965 |
| 2021-07-19 | 4,980 | 5,000 | 4,920 | 4,940 | 30,300 | 4,940 |
| 2021-07-16 | 5,050 | 5,080 | 4,990 | 5,010 | 26,400 | 5,010 |
| 2021-07-15 | 5,290 | 5,300 | 5,080 | 5,090 | 38,300 | 5,090 |
| 2021-07-14 | 5,180 | 5,320 | 5,170 | 5,310 | 43,300 | 5,310 |
| 2021-07-13 | 5,170 | 5,220 | 5,160 | 5,190 | 36,200 | 5,190 |
| 2021-07-12 | 5,100 | 5,220 | 5,050 | 5,180 | 50,400 | 5,180 |
| 2021-07-09 | 5,020 | 5,030 | 4,900 | 4,955 | 66,400 | 4,955 |
| 2021-07-08 | 5,060 | 5,160 | 5,060 | 5,060 | 46,100 | 5,060 |
| 2021-07-07 | 5,010 | 5,110 | 4,910 | 5,010 | 76,200 | 5,010 |
| 2021-07-06 | 5,300 | 5,310 | 5,180 | 5,200 | 35,200 | 5,200 |
| 2021-07-05 | 5,260 | 5,300 | 5,230 | 5,230 | 22,100 | 5,230 |
| 2021-07-02 | 5,340 | 5,360 | 5,270 | 5,310 | 22,900 | 5,310 |
| 2021-07-01 | 5,370 | 5,390 | 5,300 | 5,340 | 24,200 | 5,340 |
| 2021-06-30 | 5,420 | 5,430 | 5,360 | 5,360 | 20,100 | 5,360 |
| 2021-06-29 | 5,470 | 5,470 | 5,400 | 5,440 | 19,800 | 5,440 |
| 2021-06-28 | 5,510 | 5,510 | 5,480 | 5,480 | 6,300 | 5,480 |
| 2021-06-25 | 5,530 | 5,550 | 5,460 | 5,470 | 13,000 | 5,470 |
| 2021-06-24 | 5,420 | 5,520 | 5,400 | 5,520 | 11,400 | 5,520 |
| 2021-06-23 | 5,430 | 5,470 | 5,400 | 5,450 | 15,800 | 5,450 |
| 2021-06-22 | 5,440 | 5,510 | 5,410 | 5,490 | 25,700 | 5,490 |
| 2021-06-21 | 5,460 | 5,460 | 5,350 | 5,350 | 25,300 | 5,350 |
| 2021-06-18 | 5,570 | 5,570 | 5,470 | 5,490 | 33,800 | 5,490 |
| 2021-06-17 | 5,640 | 5,650 | 5,500 | 5,510 | 24,800 | 5,510 |
| 2021-06-16 | 5,630 | 5,700 | 5,630 | 5,700 | 7,600 | 5,700 |
| 2021-06-15 | 5,670 | 5,680 | 5,640 | 5,650 | 9,000 | 5,650 |
| 2021-06-14 | 5,680 | 5,700 | 5,620 | 5,650 | 20,100 | 5,650 |
| 2021-06-11 | 5,610 | 5,720 | 5,580 | 5,660 | 48,200 | 5,660 |
| 2021-06-10 | 5,560 | 5,660 | 5,550 | 5,650 | 28,700 | 5,650 |
| 2021-06-09 | 5,590 | 5,660 | 5,550 | 5,600 | 17,300 | 5,600 |
| 2021-06-08 | 5,510 | 5,630 | 5,510 | 5,630 | 11,200 | 5,630 |
| 2021-06-07 | 5,550 | 5,550 | 5,470 | 5,510 | 16,200 | 5,510 |
| 2021-06-04 | 5,540 | 5,570 | 5,540 | 5,560 | 5,400 | 5,560 |
| 2021-06-03 | 5,520 | 5,560 | 5,480 | 5,540 | 13,500 | 5,540 |
| 2021-06-02 | 5,520 | 5,520 | 5,450 | 5,460 | 13,000 | 5,460 |
| 2021-06-01 | 5,500 | 5,510 | 5,450 | 5,510 | 21,000 | 5,510 |
| 2021-05-31 | 5,590 | 5,600 | 5,460 | 5,510 | 18,100 | 5,510 |
| 2021-05-28 | 5,560 | 5,590 | 5,520 | 5,590 | 16,800 | 5,590 |
| 2021-05-27 | 5,600 | 5,650 | 5,520 | 5,540 | 19,600 | 5,540 |
| 2021-05-26 | 5,690 | 5,700 | 5,600 | 5,600 | 13,300 | 5,600 |
| 2021-05-25 | 5,800 | 5,800 | 5,650 | 5,650 | 14,200 | 5,650 |
| 2021-05-24 | 5,670 | 5,770 | 5,650 | 5,730 | 11,600 | 5,730 |
| 2021-05-21 | 5,680 | 5,720 | 5,680 | 5,690 | 12,500 | 5,690 |
| 2021-05-20 | 5,730 | 5,730 | 5,680 | 5,690 | 12,200 | 5,690 |
| 2021-05-19 | 5,750 | 5,770 | 5,710 | 5,720 | 13,200 | 5,720 |
| 2021-05-18 | 5,780 | 5,840 | 5,780 | 5,810 | 10,300 | 5,810 |
| 2021-05-17 | 5,820 | 5,830 | 5,760 | 5,760 | 9,200 | 5,760 |
| 2021-05-14 | 5,650 | 5,810 | 5,630 | 5,790 | 15,000 | 5,790 |
| 2021-05-13 | 5,720 | 5,720 | 5,550 | 5,550 | 30,600 | 5,550 |
| 2021-05-12 | 5,810 | 5,860 | 5,730 | 5,730 | 25,300 | 5,730 |
| 2021-05-11 | 5,920 | 5,920 | 5,810 | 5,810 | 30,500 | 5,810 |
| 2021-05-10 | 5,880 | 5,940 | 5,810 | 5,920 | 18,000 | 5,920 |
| 2021-05-07 | 5,850 | 5,950 | 5,840 | 5,870 | 21,700 | 5,870 |
| 2021-05-06 | 5,790 | 5,890 | 5,790 | 5,840 | 21,700 | 5,840 |
| 2021-04-30 | 5,830 | 5,860 | 5,780 | 5,790 | 29,700 | 5,790 |
| 2021-04-28 | 5,850 | 5,860 | 5,780 | 5,780 | 17,500 | 5,780 |
| 2021-04-27 | 5,950 | 5,950 | 5,850 | 5,850 | 21,200 | 5,850 |
| 2021-04-26 | 6,090 | 6,090 | 5,940 | 5,940 | 22,500 | 5,940 |
| 2021-04-23 | 5,950 | 6,110 | 5,950 | 6,080 | 36,200 | 6,080 |
| 2021-04-22 | 5,960 | 6,000 | 5,930 | 5,960 | 19,600 | 5,960 |
| 2021-04-21 | 6,040 | 6,040 | 5,880 | 5,900 | 33,400 | 5,900 |
| 2021-04-20 | 6,020 | 6,110 | 5,970 | 6,050 | 36,300 | 6,050 |
| 2021-04-19 | 5,990 | 6,100 | 5,970 | 6,050 | 24,100 | 6,050 |
| 2021-04-16 | 6,070 | 6,120 | 6,020 | 6,030 | 16,400 | 6,030 |
| 2021-04-15 | 6,020 | 6,140 | 6,020 | 6,050 | 22,300 | 6,050 |
| 2021-04-14 | 6,040 | 6,160 | 6,000 | 6,020 | 36,300 | 6,020 |
| 2021-04-13 | 6,040 | 6,150 | 6,020 | 6,070 | 40,000 | 6,070 |
| 2021-04-12 | 6,070 | 6,070 | 5,870 | 6,050 | 55,700 | 6,050 |
| 2021-04-09 | 6,090 | 6,250 | 6,050 | 6,110 | 57,100 | 6,110 |
| 2021-04-08 | 6,150 | 6,230 | 6,080 | 6,120 | 41,900 | 6,120 |
| 2021-04-07 | 6,090 | 6,210 | 6,090 | 6,190 | 27,200 | 6,190 |
| 2021-04-06 | 6,080 | 6,150 | 6,010 | 6,060 | 33,000 | 6,060 |
| 2021-04-05 | 6,220 | 6,230 | 6,090 | 6,110 | 33,100 | 6,110 |
| 2021-04-02 | 6,220 | 6,290 | 6,190 | 6,190 | 22,900 | 6,190 |
| 2021-04-01 | 6,210 | 6,310 | 6,200 | 6,200 | 34,600 | 6,200 |
| 2021-03-31 | 6,210 | 6,290 | 6,170 | 6,170 | 25,800 | 6,170 |
| 2021-03-30 | 6,400 | 6,410 | 6,270 | 6,300 | 29,900 | 6,300 |
| 2021-03-29 | 6,360 | 6,460 | 6,350 | 6,450 | 64,000 | 6,450 |
| 2021-03-26 | 6,240 | 6,300 | 6,190 | 6,260 | 28,600 | 6,260 |
| 2021-03-25 | 6,210 | 6,350 | 6,200 | 6,280 | 40,600 | 6,280 |
| 2021-03-24 | 6,150 | 6,310 | 6,110 | 6,130 | 56,000 | 6,130 |
| 2021-03-23 | 6,260 | 6,280 | 6,100 | 6,120 | 28,700 | 6,120 |
| 2021-03-22 | 6,110 | 6,300 | 6,110 | 6,260 | 55,300 | 6,260 |
| 2021-03-19 | 6,130 | 6,200 | 6,070 | 6,200 | 59,000 | 6,200 |
| 2021-03-18 | 6,050 | 6,100 | 5,990 | 6,100 | 34,400 | 6,100 |
| 2021-03-17 | 6,040 | 6,050 | 5,960 | 6,050 | 39,000 | 6,050 |
| 2021-03-16 | 6,000 | 6,040 | 5,960 | 6,020 | 30,100 | 6,020 |
| 2021-03-15 | 5,920 | 6,020 | 5,890 | 5,960 | 42,000 | 5,960 |
| 2021-03-12 | 5,810 | 5,900 | 5,760 | 5,870 | 35,300 | 5,870 |
| 2021-03-11 | 5,810 | 5,830 | 5,760 | 5,810 | 27,000 | 5,810 |
| 2021-03-10 | 5,770 | 5,850 | 5,760 | 5,760 | 22,700 | 5,760 |
| 2021-03-09 | 5,690 | 5,790 | 5,650 | 5,780 | 34,800 | 5,780 |
| 2021-03-08 | 5,660 | 5,680 | 5,600 | 5,610 | 21,700 | 5,610 |
| 2021-03-05 | 5,590 | 5,680 | 5,540 | 5,680 | 25,000 | 5,680 |
| 2021-03-04 | 5,580 | 5,580 | 5,510 | 5,580 | 14,800 | 5,580 |
| 2021-03-03 | 5,660 | 5,670 | 5,540 | 5,590 | 29,700 | 5,590 |
| 2021-03-02 | 5,650 | 5,690 | 5,580 | 5,660 | 26,800 | 5,660 |
| 2021-03-01 | 5,520 | 5,650 | 5,510 | 5,650 | 29,600 | 5,650 |
| 2021-02-26 | 5,550 | 5,550 | 5,420 | 5,420 | 52,000 | 5,420 |
| 2021-02-25 | 5,620 | 5,620 | 5,550 | 5,550 | 50,300 | 5,550 |
| 2021-02-24 | 5,770 | 5,770 | 5,600 | 5,640 | 181,100 | 5,640 |
| 2021-02-22 | 5,780 | 5,790 | 5,690 | 5,710 | 89,900 | 5,710 |
| 2021-02-19 | 5,730 | 5,790 | 5,730 | 5,770 | 65,300 | 5,770 |
| 2021-02-18 | 5,770 | 5,790 | 5,750 | 5,750 | 30,700 | 5,750 |
| 2021-02-17 | 5,860 | 5,880 | 5,750 | 5,750 | 54,100 | 5,750 |
| 2021-02-16 | 5,880 | 5,910 | 5,850 | 5,880 | 34,400 | 5,880 |
| 2021-02-15 | 5,910 | 5,970 | 5,890 | 5,900 | 39,200 | 5,900 |
| 2021-02-12 | 6,000 | 6,010 | 5,910 | 5,910 | 37,000 | 5,910 |
| 2021-02-10 | 6,040 | 6,040 | 5,980 | 5,990 | 29,600 | 5,990 |
| 2021-02-09 | 6,150 | 6,150 | 6,050 | 6,090 | 21,400 | 6,090 |
| 2021-02-08 | 6,110 | 6,160 | 6,080 | 6,110 | 51,500 | 6,110 |
| 2021-02-05 | 6,050 | 6,110 | 6,040 | 6,110 | 32,000 | 6,110 |
| 2021-02-04 | 5,990 | 6,100 | 5,990 | 6,050 | 32,200 | 6,050 |
| 2021-02-03 | 5,980 | 6,010 | 5,920 | 5,980 | 29,200 | 5,980 |
| 2021-02-02 | 5,930 | 5,970 | 5,900 | 5,940 | 21,500 | 5,940 |
| 2021-02-01 | 5,880 | 5,950 | 5,880 | 5,920 | 31,400 | 5,920 |
| 2021-01-29 | 5,970 | 6,050 | 5,890 | 5,910 | 46,500 | 5,910 |
| 2021-01-28 | 5,910 | 5,940 | 5,860 | 5,900 | 38,400 | 5,900 |
| 2021-01-27 | 5,850 | 5,950 | 5,850 | 5,920 | 24,200 | 5,920 |
| 2021-01-26 | 5,820 | 5,880 | 5,800 | 5,850 | 31,400 | 5,850 |
| 2021-01-25 | 5,820 | 5,820 | 5,770 | 5,780 | 23,000 | 5,780 |
| 2021-01-22 | 5,720 | 5,820 | 5,720 | 5,820 | 25,000 | 5,820 |
| 2021-01-21 | 5,790 | 5,850 | 5,780 | 5,780 | 30,700 | 5,780 |
| 2021-01-20 | 5,800 | 5,850 | 5,760 | 5,780 | 32,500 | 5,780 |
| 2021-01-19 | 5,890 | 5,910 | 5,820 | 5,820 | 38,100 | 5,820 |
| 2021-01-18 | 5,860 | 5,970 | 5,860 | 5,880 | 26,800 | 5,880 |
| 2021-01-15 | 5,950 | 5,970 | 5,880 | 5,910 | 37,900 | 5,910 |
| 2021-01-14 | 5,970 | 6,030 | 5,910 | 5,980 | 40,100 | 5,980 |
| 2021-01-13 | 6,000 | 6,000 | 5,880 | 5,910 | 62,600 | 5,910 |
| 2021-01-12 | 6,050 | 6,100 | 5,980 | 6,010 | 63,500 | 6,010 |
| 2021-01-08 | 6,100 | 6,130 | 5,880 | 6,040 | 175,500 | 6,040 |
| 2021-01-07 | 6,320 | 6,500 | 6,320 | 6,450 | 63,000 | 6,450 |
| 2021-01-06 | 6,160 | 6,330 | 6,160 | 6,290 | 37,100 | 6,290 |
| 2021-01-05 | 6,240 | 6,240 | 6,150 | 6,150 | 29,900 | 6,150 |
| 2021-01-04 | 6,270 | 6,280 | 6,160 | 6,240 | 26,200 | 6,240 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株