1939 (株)四電工 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 | 1,705 | 1,727 | 1,701 | 1,719 | 13,100 | 1,719 |
| 2021-12-29 | 1,684 | 1,716 | 1,684 | 1,716 | 12,000 | 1,716 |
| 2021-12-28 | 1,680 | 1,700 | 1,672 | 1,700 | 11,800 | 1,700 |
| 2021-12-27 | 1,702 | 1,702 | 1,664 | 1,684 | 13,200 | 1,684 |
| 2021-12-24 | 1,690 | 1,711 | 1,684 | 1,702 | 8,100 | 1,702 |
| 2021-12-23 | 1,707 | 1,711 | 1,674 | 1,686 | 24,100 | 1,686 |
| 2021-12-22 | 1,690 | 1,707 | 1,660 | 1,700 | 24,000 | 1,700 |
| 2021-12-21 | 1,686 | 1,716 | 1,646 | 1,690 | 28,100 | 1,690 |
| 2021-12-20 | 1,740 | 1,740 | 1,650 | 1,674 | 27,300 | 1,674 |
| 2021-12-17 | 1,773 | 1,798 | 1,748 | 1,750 | 21,000 | 1,750 |
| 2021-12-16 | 1,798 | 1,798 | 1,760 | 1,770 | 17,000 | 1,770 |
| 2021-12-15 | 1,740 | 1,771 | 1,740 | 1,771 | 14,600 | 1,771 |
| 2021-12-14 | 1,651 | 1,737 | 1,651 | 1,730 | 26,300 | 1,730 |
| 2021-12-13 | 1,680 | 1,680 | 1,650 | 1,658 | 7,800 | 1,658 |
| 2021-12-10 | 1,685 | 1,690 | 1,667 | 1,671 | 28,400 | 1,671 |
| 2021-12-09 | 1,664 | 1,672 | 1,653 | 1,672 | 12,000 | 1,672 |
| 2021-12-08 | 1,662 | 1,667 | 1,656 | 1,664 | 10,700 | 1,664 |
| 2021-12-07 | 1,658 | 1,659 | 1,645 | 1,659 | 15,000 | 1,659 |
| 2021-12-06 | 1,649 | 1,664 | 1,637 | 1,646 | 13,800 | 1,646 |
| 2021-12-03 | 1,639 | 1,655 | 1,632 | 1,649 | 29,700 | 1,649 |
| 2021-12-02 | 1,614 | 1,642 | 1,612 | 1,615 | 33,900 | 1,615 |
| 2021-12-01 | 1,640 | 1,640 | 1,610 | 1,614 | 53,600 | 1,614 |
| 2021-11-30 | 1,630 | 1,652 | 1,623 | 1,627 | 45,300 | 1,627 |
| 2021-11-29 | 1,630 | 1,644 | 1,592 | 1,600 | 39,500 | 1,600 |
| 2021-11-26 | 1,607 | 1,607 | 1,586 | 1,590 | 5,800 | 1,590 |
| 2021-11-25 | 1,608 | 1,620 | 1,599 | 1,600 | 8,200 | 1,600 |
| 2021-11-24 | 1,588 | 1,635 | 1,576 | 1,576 | 21,400 | 1,576 |
| 2021-11-22 | 1,605 | 1,606 | 1,588 | 1,588 | 6,500 | 1,588 |
| 2021-11-19 | 1,602 | 1,627 | 1,590 | 1,609 | 19,000 | 1,609 |
| 2021-11-18 | 1,605 | 1,631 | 1,589 | 1,602 | 9,400 | 1,602 |
| 2021-11-17 | 1,606 | 1,638 | 1,582 | 1,591 | 27,600 | 1,591 |
| 2021-11-16 | 1,635 | 1,635 | 1,602 | 1,607 | 5,900 | 1,607 |
| 2021-11-15 | 1,636 | 1,642 | 1,606 | 1,611 | 7,700 | 1,611 |
| 2021-11-12 | 1,594 | 1,628 | 1,587 | 1,628 | 13,200 | 1,628 |
| 2021-11-11 | 1,583 | 1,586 | 1,578 | 1,580 | 3,700 | 1,580 |
| 2021-11-10 | 1,595 | 1,600 | 1,580 | 1,583 | 9,200 | 1,583 |
| 2021-11-09 | 1,622 | 1,622 | 1,597 | 1,600 | 6,000 | 1,600 |
| 2021-11-08 | 1,623 | 1,623 | 1,601 | 1,606 | 5,800 | 1,606 |
| 2021-11-05 | 1,622 | 1,622 | 1,600 | 1,613 | 10,200 | 1,613 |
| 2021-11-04 | 1,640 | 1,646 | 1,621 | 1,627 | 9,600 | 1,627 |
| 2021-11-02 | 1,666 | 1,667 | 1,637 | 1,637 | 9,000 | 1,637 |
| 2021-11-01 | 1,699 | 1,699 | 1,650 | 1,683 | 19,900 | 1,683 |
| 2021-10-29 | 1,664 | 1,698 | 1,640 | 1,698 | 13,900 | 1,698 |
| 2021-10-28 | 1,664 | 1,667 | 1,647 | 1,647 | 9,700 | 1,647 |
| 2021-10-27 | 1,666 | 1,675 | 1,663 | 1,663 | 7,200 | 1,663 |
| 2021-10-26 | 1,673 | 1,678 | 1,658 | 1,664 | 8,200 | 1,664 |
| 2021-10-25 | 1,655 | 1,668 | 1,643 | 1,656 | 7,500 | 1,656 |
| 2021-10-22 | 1,633 | 1,660 | 1,624 | 1,655 | 8,200 | 1,655 |
| 2021-10-21 | 1,655 | 1,672 | 1,646 | 1,650 | 9,400 | 1,650 |
| 2021-10-20 | 1,670 | 1,677 | 1,651 | 1,656 | 8,100 | 1,656 |
| 2021-10-19 | 1,677 | 1,719 | 1,670 | 1,687 | 14,100 | 1,687 |
| 2021-10-18 | 1,660 | 1,705 | 1,652 | 1,684 | 17,800 | 1,684 |
| 2021-10-15 | 1,614 | 1,653 | 1,614 | 1,651 | 14,700 | 1,651 |
| 2021-10-14 | 1,604 | 1,618 | 1,600 | 1,618 | 7,900 | 1,618 |
| 2021-10-13 | 1,627 | 1,637 | 1,603 | 1,611 | 11,500 | 1,611 |
| 2021-10-12 | 1,662 | 1,671 | 1,637 | 1,637 | 8,500 | 1,637 |
| 2021-10-11 | 1,665 | 1,673 | 1,657 | 1,673 | 5,800 | 1,673 |
| 2021-10-08 | 1,657 | 1,698 | 1,647 | 1,669 | 10,400 | 1,669 |
| 2021-10-07 | 1,698 | 1,698 | 1,657 | 1,657 | 12,700 | 1,657 |
| 2021-10-06 | 1,709 | 1,725 | 1,688 | 1,698 | 16,000 | 1,698 |
| 2021-10-05 | 1,681 | 1,700 | 1,680 | 1,695 | 10,000 | 1,695 |
| 2021-10-04 | 1,703 | 1,712 | 1,680 | 1,710 | 11,200 | 1,710 |
| 2021-10-01 | 1,724 | 1,724 | 1,663 | 1,663 | 10,400 | 1,663 |
| 2021-09-30 | 1,728 | 1,741 | 1,710 | 1,727 | 14,600 | 1,727 |
| 2021-09-29 | 1,798 | 1,890 | 1,733 | 1,764 | 27,400 | 1,764 |
| 2021-09-28 | 3,585 | 3,630 | 3,555 | 3,630 | 10,900 | 1,815 |
| 2021-09-27 | 3,590 | 3,640 | 3,560 | 3,560 | 15,000 | 1,780 |
| 2021-09-24 | 3,585 | 3,615 | 3,560 | 3,595 | 12,800 | 1,797.50 |
| 2021-09-22 | 3,545 | 3,560 | 3,520 | 3,545 | 2,500 | 1,772.50 |
| 2021-09-21 | 3,550 | 3,585 | 3,540 | 3,545 | 4,600 | 1,772.50 |
| 2021-09-17 | 3,560 | 3,580 | 3,500 | 3,580 | 5,800 | 1,790 |
| 2021-09-16 | 3,565 | 3,590 | 3,505 | 3,565 | 7,100 | 1,782.50 |
| 2021-09-15 | 3,655 | 3,655 | 3,550 | 3,615 | 9,400 | 1,807.50 |
| 2021-09-14 | 3,655 | 3,680 | 3,620 | 3,680 | 5,200 | 1,840 |
| 2021-09-13 | 3,570 | 3,670 | 3,570 | 3,660 | 9,200 | 1,830 |
| 2021-09-10 | 3,485 | 3,600 | 3,485 | 3,600 | 11,500 | 1,800 |
| 2021-09-09 | 3,480 | 3,520 | 3,480 | 3,490 | 3,300 | 1,745 |
| 2021-09-08 | 3,460 | 3,540 | 3,460 | 3,540 | 7,300 | 1,770 |
| 2021-09-07 | 3,500 | 3,540 | 3,455 | 3,465 | 6,100 | 1,732.50 |
| 2021-09-06 | 3,555 | 3,600 | 3,500 | 3,535 | 7,900 | 1,767.50 |
| 2021-09-03 | 3,400 | 3,570 | 3,400 | 3,550 | 20,800 | 1,775 |
| 2021-09-02 | 3,380 | 3,400 | 3,370 | 3,385 | 2,900 | 1,692.50 |
| 2021-09-01 | 3,400 | 3,410 | 3,375 | 3,395 | 2,300 | 1,697.50 |
| 2021-08-31 | 3,425 | 3,430 | 3,305 | 3,400 | 12,600 | 1,700 |
| 2021-08-30 | 3,310 | 3,435 | 3,310 | 3,400 | 17,200 | 1,700 |
| 2021-08-27 | 3,320 | 3,320 | 3,275 | 3,305 | 4,300 | 1,652.50 |
| 2021-08-26 | 3,310 | 3,310 | 3,280 | 3,305 | 2,500 | 1,652.50 |
| 2021-08-25 | 3,290 | 3,325 | 3,285 | 3,285 | 7,100 | 1,642.50 |
| 2021-08-24 | 3,185 | 3,280 | 3,185 | 3,275 | 12,500 | 1,637.50 |
| 2021-08-23 | 3,185 | 3,200 | 3,165 | 3,185 | 7,100 | 1,592.50 |
| 2021-08-20 | 3,220 | 3,225 | 3,180 | 3,180 | 4,900 | 1,590 |
| 2021-08-19 | 3,210 | 3,250 | 3,210 | 3,220 | 8,200 | 1,610 |
| 2021-08-18 | 3,190 | 3,265 | 3,190 | 3,245 | 10,400 | 1,622.50 |
| 2021-08-17 | 3,210 | 3,245 | 3,195 | 3,205 | 5,700 | 1,602.50 |
| 2021-08-16 | 3,255 | 3,255 | 3,215 | 3,220 | 3,900 | 1,610 |
| 2021-08-13 | 3,270 | 3,270 | 3,240 | 3,255 | 6,300 | 1,627.50 |
| 2021-08-12 | 3,270 | 3,275 | 3,235 | 3,270 | 9,000 | 1,635 |
| 2021-08-11 | 3,230 | 3,300 | 3,230 | 3,275 | 10,500 | 1,637.50 |
| 2021-08-10 | 3,245 | 3,265 | 3,215 | 3,235 | 12,500 | 1,617.50 |
| 2021-08-06 | 3,190 | 3,235 | 3,170 | 3,215 | 16,700 | 1,607.50 |
| 2021-08-05 | 3,215 | 3,215 | 3,170 | 3,170 | 13,300 | 1,585 |
| 2021-08-04 | 3,300 | 3,300 | 3,185 | 3,200 | 21,000 | 1,600 |
| 2021-08-03 | 3,265 | 3,265 | 3,175 | 3,215 | 18,800 | 1,607.50 |
| 2021-08-02 | 3,145 | 3,330 | 3,100 | 3,285 | 66,300 | 1,642.50 |
| 2021-07-30 | 3,040 | 3,040 | 2,955 | 2,955 | 8,100 | 1,477.50 |
| 2021-07-29 | 2,984 | 3,040 | 2,950 | 3,040 | 10,600 | 1,520 |
| 2021-07-28 | 2,991 | 2,995 | 2,960 | 2,981 | 4,200 | 1,490.50 |
| 2021-07-27 | 2,970 | 2,998 | 2,955 | 2,980 | 11,500 | 1,490 |
| 2021-07-26 | 2,968 | 3,030 | 2,966 | 3,015 | 15,400 | 1,507.50 |
| 2021-07-21 | 2,944 | 2,991 | 2,935 | 2,952 | 10,600 | 1,476 |
| 2021-07-20 | 2,950 | 2,978 | 2,944 | 2,944 | 6,900 | 1,472 |
| 2021-07-19 | 2,979 | 2,982 | 2,950 | 2,950 | 7,800 | 1,475 |
| 2021-07-16 | 3,010 | 3,010 | 2,991 | 2,991 | 2,000 | 1,495.50 |
| 2021-07-15 | 3,020 | 3,025 | 2,999 | 3,000 | 8,500 | 1,500 |
| 2021-07-14 | 3,000 | 3,020 | 2,980 | 3,010 | 9,200 | 1,505 |
| 2021-07-13 | 3,000 | 3,025 | 2,996 | 3,020 | 8,000 | 1,510 |
| 2021-07-12 | 3,000 | 3,040 | 2,977 | 3,005 | 17,400 | 1,502.50 |
| 2021-07-09 | 2,980 | 3,025 | 2,954 | 3,000 | 39,200 | 1,500 |
| 2021-07-08 | 3,015 | 3,015 | 2,980 | 2,980 | 7,600 | 1,490 |
| 2021-07-07 | 3,015 | 3,025 | 2,999 | 3,025 | 6,600 | 1,512.50 |
| 2021-07-06 | 3,025 | 3,045 | 2,998 | 3,025 | 6,300 | 1,512.50 |
| 2021-07-05 | 3,025 | 3,085 | 2,993 | 3,020 | 16,200 | 1,510 |
| 2021-07-02 | 3,040 | 3,040 | 2,982 | 3,000 | 59,700 | 1,500 |
| 2021-07-01 | 3,210 | 3,210 | 3,050 | 3,050 | 65,600 | 1,525 |
| 2021-06-30 | 3,275 | 3,310 | 3,275 | 3,275 | 8,900 | 1,637.50 |
| 2021-06-29 | 3,210 | 3,240 | 3,185 | 3,240 | 3,700 | 1,620 |
| 2021-06-28 | 3,190 | 3,250 | 3,190 | 3,210 | 4,600 | 1,605 |
| 2021-06-25 | 3,275 | 3,275 | 3,215 | 3,220 | 2,200 | 1,610 |
| 2021-06-24 | 3,210 | 3,250 | 3,150 | 3,250 | 9,100 | 1,625 |
| 2021-06-23 | 3,205 | 3,225 | 3,205 | 3,225 | 2,100 | 1,612.50 |
| 2021-06-22 | 3,170 | 3,295 | 3,170 | 3,240 | 5,000 | 1,620 |
| 2021-06-21 | 3,215 | 3,250 | 3,150 | 3,150 | 10,600 | 1,575 |
| 2021-06-18 | 3,220 | 3,325 | 3,220 | 3,225 | 5,200 | 1,612.50 |
| 2021-06-17 | 3,245 | 3,270 | 3,220 | 3,240 | 11,100 | 1,620 |
| 2021-06-16 | 3,250 | 3,275 | 3,240 | 3,270 | 10,000 | 1,635 |
| 2021-06-15 | 3,250 | 3,290 | 3,240 | 3,290 | 8,100 | 1,645 |
| 2021-06-14 | 3,280 | 3,340 | 3,280 | 3,315 | 2,700 | 1,657.50 |
| 2021-06-11 | 3,310 | 3,385 | 3,280 | 3,350 | 9,500 | 1,675 |
| 2021-06-10 | 3,425 | 3,425 | 3,335 | 3,335 | 13,800 | 1,667.50 |
| 2021-06-09 | 3,370 | 3,400 | 3,355 | 3,390 | 3,900 | 1,695 |
| 2021-06-08 | 3,380 | 3,410 | 3,380 | 3,380 | 4,100 | 1,690 |
| 2021-06-07 | 3,405 | 3,440 | 3,385 | 3,410 | 7,300 | 1,705 |
| 2021-06-04 | 3,480 | 3,490 | 3,395 | 3,425 | 5,100 | 1,712.50 |
| 2021-06-03 | 3,435 | 3,570 | 3,415 | 3,490 | 10,900 | 1,745 |
| 2021-06-02 | 3,360 | 3,440 | 3,345 | 3,435 | 3,500 | 1,717.50 |
| 2021-06-01 | 3,350 | 3,385 | 3,315 | 3,385 | 6,500 | 1,692.50 |
| 2021-05-31 | 3,315 | 3,400 | 3,315 | 3,395 | 8,600 | 1,697.50 |
| 2021-05-28 | 3,370 | 3,400 | 3,310 | 3,380 | 8,500 | 1,690 |
| 2021-05-27 | 3,380 | 3,380 | 3,355 | 3,355 | 1,200 | 1,677.50 |
| 2021-05-26 | 3,365 | 3,380 | 3,345 | 3,365 | 3,200 | 1,682.50 |
| 2021-05-25 | 3,470 | 3,470 | 3,365 | 3,370 | 6,400 | 1,685 |
| 2021-05-24 | 3,285 | 3,440 | 3,285 | 3,440 | 17,300 | 1,720 |
| 2021-05-21 | 3,270 | 3,280 | 3,255 | 3,260 | 4,000 | 1,630 |
| 2021-05-20 | 3,260 | 3,275 | 3,260 | 3,270 | 1,300 | 1,635 |
| 2021-05-19 | 3,260 | 3,275 | 3,240 | 3,245 | 2,500 | 1,622.50 |
| 2021-05-18 | 3,200 | 3,280 | 3,200 | 3,265 | 5,300 | 1,632.50 |
| 2021-05-17 | 3,265 | 3,295 | 3,250 | 3,250 | 4,400 | 1,625 |
| 2021-05-14 | 3,190 | 3,270 | 3,190 | 3,240 | 4,700 | 1,620 |
| 2021-05-13 | 3,220 | 3,235 | 3,190 | 3,190 | 6,600 | 1,595 |
| 2021-05-12 | 3,265 | 3,270 | 3,190 | 3,240 | 8,200 | 1,620 |
| 2021-05-11 | 3,260 | 3,300 | 3,245 | 3,245 | 8,400 | 1,622.50 |
| 2021-05-10 | 3,300 | 3,320 | 3,265 | 3,295 | 5,200 | 1,647.50 |
| 2021-05-07 | 3,270 | 3,320 | 3,250 | 3,300 | 14,200 | 1,650 |
| 2021-05-06 | 3,225 | 3,370 | 3,220 | 3,275 | 29,200 | 1,637.50 |
| 2021-04-30 | 3,000 | 3,265 | 2,999 | 3,225 | 52,100 | 1,612.50 |
| 2021-04-28 | 3,005 | 3,015 | 2,930 | 2,930 | 3,800 | 1,465 |
| 2021-04-27 | 3,025 | 3,035 | 2,983 | 2,983 | 3,700 | 1,491.50 |
| 2021-04-26 | 2,998 | 3,040 | 2,977 | 3,035 | 6,200 | 1,517.50 |
| 2021-04-23 | 2,939 | 2,950 | 2,939 | 2,948 | 2,000 | 1,474 |
| 2021-04-22 | 2,953 | 2,961 | 2,928 | 2,933 | 4,200 | 1,466.50 |
| 2021-04-21 | 2,965 | 3,010 | 2,960 | 2,960 | 5,400 | 1,480 |
| 2021-04-20 | 2,986 | 3,025 | 2,976 | 3,025 | 3,500 | 1,512.50 |
| 2021-04-19 | 2,940 | 3,030 | 2,940 | 3,030 | 7,000 | 1,515 |
| 2021-04-16 | 2,899 | 2,938 | 2,880 | 2,931 | 4,800 | 1,465.50 |
| 2021-04-15 | 2,855 | 2,899 | 2,855 | 2,899 | 1,600 | 1,449.50 |
| 2021-04-14 | 2,897 | 2,902 | 2,885 | 2,885 | 4,300 | 1,442.50 |
| 2021-04-13 | 2,925 | 2,946 | 2,890 | 2,932 | 9,200 | 1,466 |
| 2021-04-12 | 2,895 | 2,956 | 2,895 | 2,953 | 5,000 | 1,476.50 |
| 2021-04-09 | 2,911 | 2,947 | 2,890 | 2,890 | 4,100 | 1,445 |
| 2021-04-08 | 2,935 | 2,935 | 2,895 | 2,918 | 5,200 | 1,459 |
| 2021-04-07 | 2,945 | 2,960 | 2,940 | 2,960 | 2,600 | 1,480 |
| 2021-04-06 | 2,929 | 2,949 | 2,901 | 2,904 | 5,600 | 1,452 |
| 2021-04-05 | 2,922 | 2,950 | 2,912 | 2,927 | 6,800 | 1,463.50 |
| 2021-04-02 | 3,000 | 3,010 | 2,918 | 2,957 | 6,700 | 1,478.50 |
| 2021-04-01 | 3,090 | 3,105 | 3,000 | 3,000 | 5,900 | 1,500 |
| 2021-03-31 | 3,100 | 3,220 | 3,075 | 3,075 | 9,600 | 1,537.50 |
| 2021-03-30 | 3,210 | 3,210 | 3,105 | 3,170 | 7,000 | 1,585 |
| 2021-03-29 | 3,180 | 3,235 | 3,180 | 3,235 | 11,300 | 1,617.50 |
| 2021-03-26 | 3,190 | 3,190 | 3,155 | 3,180 | 10,500 | 1,590 |
| 2021-03-25 | 3,130 | 3,165 | 3,130 | 3,155 | 4,700 | 1,577.50 |
| 2021-03-24 | 3,170 | 3,170 | 3,070 | 3,085 | 5,000 | 1,542.50 |
| 2021-03-23 | 3,135 | 3,180 | 3,115 | 3,180 | 10,700 | 1,590 |
| 2021-03-22 | 2,952 | 3,145 | 2,952 | 3,145 | 19,100 | 1,572.50 |
| 2021-03-19 | 2,962 | 2,999 | 2,941 | 2,999 | 5,600 | 1,499.50 |
| 2021-03-18 | 3,015 | 3,020 | 2,932 | 2,973 | 8,400 | 1,486.50 |
| 2021-03-17 | 3,025 | 3,045 | 3,005 | 3,045 | 5,400 | 1,522.50 |
| 2021-03-16 | 2,999 | 3,045 | 2,951 | 3,045 | 7,000 | 1,522.50 |
| 2021-03-15 | 2,962 | 3,030 | 2,911 | 3,030 | 7,400 | 1,515 |
| 2021-03-12 | 2,911 | 2,925 | 2,888 | 2,920 | 7,500 | 1,460 |
| 2021-03-11 | 2,965 | 2,969 | 2,956 | 2,956 | 5,700 | 1,478 |
| 2021-03-10 | 3,050 | 3,050 | 2,963 | 2,963 | 6,500 | 1,481.50 |
| 2021-03-09 | 2,948 | 3,095 | 2,898 | 3,080 | 13,100 | 1,540 |
| 2021-03-08 | 2,942 | 2,942 | 2,876 | 2,914 | 5,100 | 1,457 |
| 2021-03-05 | 2,831 | 2,943 | 2,798 | 2,907 | 8,700 | 1,453.50 |
| 2021-03-04 | 2,833 | 2,835 | 2,791 | 2,835 | 4,100 | 1,417.50 |
| 2021-03-03 | 2,830 | 2,848 | 2,830 | 2,834 | 2,300 | 1,417 |
| 2021-03-02 | 2,801 | 2,851 | 2,797 | 2,842 | 6,600 | 1,421 |
| 2021-03-01 | 2,829 | 2,830 | 2,800 | 2,826 | 5,700 | 1,413 |
| 2021-02-26 | 2,845 | 2,845 | 2,807 | 2,823 | 5,500 | 1,411.50 |
| 2021-02-25 | 2,813 | 2,858 | 2,809 | 2,845 | 5,000 | 1,422.50 |
| 2021-02-24 | 2,804 | 2,809 | 2,766 | 2,799 | 3,500 | 1,399.50 |
| 2021-02-22 | 2,796 | 2,804 | 2,788 | 2,804 | 1,400 | 1,402 |
| 2021-02-19 | 2,792 | 2,792 | 2,774 | 2,787 | 1,800 | 1,393.50 |
| 2021-02-18 | 2,758 | 2,796 | 2,758 | 2,794 | 3,500 | 1,397 |
| 2021-02-17 | 2,802 | 2,805 | 2,758 | 2,758 | 4,000 | 1,379 |
| 2021-02-16 | 2,840 | 2,840 | 2,800 | 2,807 | 4,000 | 1,403.50 |
| 2021-02-15 | 2,853 | 2,853 | 2,811 | 2,841 | 2,100 | 1,420.50 |
| 2021-02-12 | 2,821 | 2,866 | 2,821 | 2,853 | 2,500 | 1,426.50 |
| 2021-02-10 | 2,850 | 2,850 | 2,800 | 2,818 | 5,200 | 1,409 |
| 2021-02-09 | 2,866 | 2,873 | 2,850 | 2,851 | 2,100 | 1,425.50 |
| 2021-02-08 | 2,856 | 2,886 | 2,848 | 2,850 | 5,900 | 1,425 |
| 2021-02-05 | 2,846 | 2,890 | 2,846 | 2,856 | 2,700 | 1,428 |
| 2021-02-04 | 2,845 | 2,856 | 2,845 | 2,850 | 2,400 | 1,425 |
| 2021-02-03 | 2,895 | 2,901 | 2,841 | 2,845 | 9,700 | 1,422.50 |
| 2021-02-02 | 2,888 | 2,929 | 2,829 | 2,920 | 9,800 | 1,460 |
| 2021-02-01 | 2,825 | 2,876 | 2,770 | 2,869 | 14,500 | 1,434.50 |
| 2021-01-29 | 2,794 | 2,794 | 2,722 | 2,725 | 5,700 | 1,362.50 |
| 2021-01-28 | 2,733 | 2,810 | 2,705 | 2,810 | 7,400 | 1,405 |
| 2021-01-27 | 2,670 | 2,735 | 2,670 | 2,733 | 3,200 | 1,366.50 |
| 2021-01-26 | 2,637 | 2,703 | 2,636 | 2,662 | 3,600 | 1,331 |
| 2021-01-25 | 2,616 | 2,629 | 2,605 | 2,629 | 1,700 | 1,314.50 |
| 2021-01-22 | 2,591 | 2,624 | 2,591 | 2,599 | 2,800 | 1,299.50 |
| 2021-01-21 | 2,602 | 2,609 | 2,575 | 2,598 | 4,700 | 1,299 |
| 2021-01-20 | 2,606 | 2,613 | 2,603 | 2,604 | 3,300 | 1,302 |
| 2021-01-19 | 2,647 | 2,647 | 2,606 | 2,613 | 3,000 | 1,306.50 |
| 2021-01-18 | 2,677 | 2,687 | 2,587 | 2,632 | 8,300 | 1,316 |
| 2021-01-15 | 2,726 | 2,760 | 2,720 | 2,720 | 2,000 | 1,360 |
| 2021-01-14 | 2,751 | 2,798 | 2,751 | 2,776 | 2,300 | 1,388 |
| 2021-01-13 | 2,809 | 2,809 | 2,784 | 2,789 | 2,100 | 1,394.50 |
| 2021-01-12 | 2,809 | 2,809 | 2,790 | 2,809 | 2,500 | 1,404.50 |
| 2021-01-08 | 2,792 | 2,836 | 2,792 | 2,836 | 2,900 | 1,418 |
| 2021-01-07 | 2,780 | 2,815 | 2,780 | 2,815 | 3,900 | 1,407.50 |
| 2021-01-06 | 2,799 | 2,799 | 2,777 | 2,777 | 2,200 | 1,388.50 |
| 2021-01-05 | 2,795 | 2,810 | 2,791 | 2,799 | 2,200 | 1,399.50 |
| 2021-01-04 | 2,753 | 2,811 | 2,717 | 2,792 | 3,800 | 1,396 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-09-27]1株→0.2株 [1997-09-25]1株→1.05株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.05株
