1946 (株)トーエネック 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 | 3,415 | 3,420 | 3,380 | 3,380 | 8,300 | 676 |
| 2021-12-29 | 3,390 | 3,445 | 3,390 | 3,415 | 16,000 | 683 |
| 2021-12-28 | 3,310 | 3,360 | 3,290 | 3,360 | 15,400 | 672 |
| 2021-12-27 | 3,235 | 3,270 | 3,205 | 3,270 | 5,200 | 654 |
| 2021-12-24 | 3,305 | 3,305 | 3,240 | 3,260 | 8,800 | 652 |
| 2021-12-23 | 3,255 | 3,285 | 3,255 | 3,280 | 2,600 | 656 |
| 2021-12-22 | 3,285 | 3,285 | 3,225 | 3,240 | 4,900 | 648 |
| 2021-12-21 | 3,225 | 3,290 | 3,225 | 3,285 | 6,600 | 657 |
| 2021-12-20 | 3,325 | 3,325 | 3,225 | 3,225 | 6,800 | 645 |
| 2021-12-17 | 3,340 | 3,380 | 3,320 | 3,330 | 11,300 | 666 |
| 2021-12-16 | 3,345 | 3,350 | 3,320 | 3,325 | 6,300 | 665 |
| 2021-12-15 | 3,300 | 3,345 | 3,290 | 3,345 | 11,100 | 669 |
| 2021-12-14 | 3,305 | 3,305 | 3,240 | 3,270 | 13,600 | 654 |
| 2021-12-13 | 3,325 | 3,325 | 3,260 | 3,275 | 8,300 | 655 |
| 2021-12-10 | 3,335 | 3,335 | 3,200 | 3,275 | 22,900 | 655 |
| 2021-12-09 | 3,300 | 3,315 | 3,250 | 3,315 | 10,600 | 663 |
| 2021-12-08 | 3,395 | 3,400 | 3,260 | 3,285 | 17,500 | 657 |
| 2021-12-07 | 3,275 | 3,380 | 3,185 | 3,365 | 15,100 | 673 |
| 2021-12-06 | 3,295 | 3,295 | 3,200 | 3,210 | 10,600 | 642 |
| 2021-12-03 | 3,230 | 3,295 | 3,195 | 3,280 | 9,900 | 656 |
| 2021-12-02 | 3,155 | 3,245 | 3,150 | 3,175 | 14,100 | 635 |
| 2021-12-01 | 3,120 | 3,170 | 3,050 | 3,160 | 12,000 | 632 |
| 2021-11-30 | 3,060 | 3,120 | 3,000 | 3,120 | 30,100 | 624 |
| 2021-11-29 | 3,015 | 3,060 | 2,958 | 2,958 | 13,100 | 591.60 |
| 2021-11-26 | 3,115 | 3,125 | 3,060 | 3,065 | 7,000 | 613 |
| 2021-11-25 | 3,165 | 3,165 | 3,110 | 3,140 | 4,100 | 628 |
| 2021-11-24 | 3,120 | 3,190 | 3,120 | 3,165 | 9,700 | 633 |
| 2021-11-22 | 3,100 | 3,140 | 3,065 | 3,140 | 4,900 | 628 |
| 2021-11-19 | 3,035 | 3,085 | 3,035 | 3,085 | 3,500 | 617 |
| 2021-11-18 | 3,080 | 3,090 | 3,030 | 3,050 | 11,800 | 610 |
| 2021-11-17 | 3,135 | 3,150 | 3,075 | 3,080 | 13,800 | 616 |
| 2021-11-16 | 3,210 | 3,230 | 3,135 | 3,135 | 8,100 | 627 |
| 2021-11-15 | 3,290 | 3,290 | 3,180 | 3,180 | 9,100 | 636 |
| 2021-11-12 | 3,140 | 3,275 | 3,140 | 3,275 | 25,000 | 655 |
| 2021-11-11 | 3,270 | 3,270 | 3,120 | 3,130 | 20,100 | 626 |
| 2021-11-10 | 3,215 | 3,270 | 3,215 | 3,270 | 7,700 | 654 |
| 2021-11-09 | 3,340 | 3,340 | 3,240 | 3,240 | 14,700 | 648 |
| 2021-11-08 | 3,400 | 3,400 | 3,325 | 3,340 | 5,200 | 668 |
| 2021-11-05 | 3,380 | 3,380 | 3,330 | 3,355 | 4,800 | 671 |
| 2021-11-04 | 3,375 | 3,380 | 3,350 | 3,380 | 7,200 | 676 |
| 2021-11-02 | 3,455 | 3,455 | 3,370 | 3,370 | 4,100 | 674 |
| 2021-11-01 | 3,470 | 3,470 | 3,390 | 3,430 | 6,300 | 686 |
| 2021-10-29 | 3,485 | 3,485 | 3,335 | 3,350 | 12,000 | 670 |
| 2021-10-28 | 3,485 | 3,490 | 3,435 | 3,460 | 5,000 | 692 |
| 2021-10-27 | 3,455 | 3,470 | 3,450 | 3,460 | 2,000 | 692 |
| 2021-10-26 | 3,485 | 3,500 | 3,460 | 3,480 | 2,900 | 696 |
| 2021-10-25 | 3,490 | 3,490 | 3,470 | 3,470 | 2,300 | 694 |
| 2021-10-22 | 3,435 | 3,480 | 3,435 | 3,480 | 3,500 | 696 |
| 2021-10-21 | 3,470 | 3,470 | 3,435 | 3,435 | 5,200 | 687 |
| 2021-10-20 | 3,505 | 3,510 | 3,445 | 3,445 | 9,500 | 689 |
| 2021-10-19 | 3,520 | 3,530 | 3,485 | 3,515 | 2,600 | 703 |
| 2021-10-18 | 3,535 | 3,535 | 3,465 | 3,520 | 7,700 | 704 |
| 2021-10-15 | 3,505 | 3,550 | 3,495 | 3,550 | 4,100 | 710 |
| 2021-10-14 | 3,500 | 3,500 | 3,465 | 3,475 | 6,100 | 695 |
| 2021-10-13 | 3,525 | 3,555 | 3,495 | 3,510 | 10,500 | 702 |
| 2021-10-12 | 3,560 | 3,560 | 3,515 | 3,535 | 3,400 | 707 |
| 2021-10-11 | 3,555 | 3,575 | 3,555 | 3,570 | 3,300 | 714 |
| 2021-10-08 | 3,620 | 3,620 | 3,550 | 3,555 | 5,100 | 711 |
| 2021-10-07 | 3,550 | 3,585 | 3,545 | 3,565 | 6,900 | 713 |
| 2021-10-06 | 3,565 | 3,615 | 3,515 | 3,570 | 8,700 | 714 |
| 2021-10-05 | 3,550 | 3,555 | 3,500 | 3,500 | 7,900 | 700 |
| 2021-10-04 | 3,605 | 3,610 | 3,540 | 3,560 | 7,900 | 712 |
| 2021-10-01 | 3,660 | 3,660 | 3,550 | 3,560 | 11,800 | 712 |
| 2021-09-30 | 3,720 | 3,720 | 3,660 | 3,660 | 4,700 | 732 |
| 2021-09-29 | 3,695 | 3,695 | 3,605 | 3,650 | 20,400 | 730 |
| 2021-09-28 | 3,760 | 3,770 | 3,710 | 3,760 | 12,200 | 752 |
| 2021-09-27 | 3,775 | 3,780 | 3,725 | 3,735 | 10,400 | 747 |
| 2021-09-24 | 3,770 | 3,775 | 3,725 | 3,775 | 7,300 | 755 |
| 2021-09-22 | 3,695 | 3,750 | 3,690 | 3,700 | 6,700 | 740 |
| 2021-09-21 | 3,765 | 3,785 | 3,700 | 3,750 | 14,800 | 750 |
| 2021-09-17 | 3,810 | 3,845 | 3,705 | 3,800 | 26,700 | 760 |
| 2021-09-16 | 3,800 | 3,865 | 3,770 | 3,865 | 9,000 | 773 |
| 2021-09-15 | 3,810 | 3,835 | 3,775 | 3,800 | 12,600 | 760 |
| 2021-09-14 | 3,890 | 3,920 | 3,865 | 3,920 | 10,500 | 784 |
| 2021-09-13 | 3,820 | 3,905 | 3,820 | 3,905 | 7,500 | 781 |
| 2021-09-10 | 3,825 | 3,850 | 3,820 | 3,850 | 11,300 | 770 |
| 2021-09-09 | 3,830 | 3,845 | 3,800 | 3,820 | 7,700 | 764 |
| 2021-09-08 | 3,820 | 3,835 | 3,800 | 3,835 | 7,000 | 767 |
| 2021-09-07 | 3,785 | 3,820 | 3,740 | 3,820 | 9,300 | 764 |
| 2021-09-06 | 3,765 | 3,785 | 3,710 | 3,785 | 8,900 | 757 |
| 2021-09-03 | 3,685 | 3,775 | 3,685 | 3,765 | 7,000 | 753 |
| 2021-09-02 | 3,715 | 3,715 | 3,675 | 3,685 | 4,500 | 737 |
| 2021-09-01 | 3,765 | 3,765 | 3,705 | 3,745 | 5,000 | 749 |
| 2021-08-31 | 3,795 | 3,795 | 3,695 | 3,695 | 9,800 | 739 |
| 2021-08-30 | 3,745 | 3,820 | 3,720 | 3,820 | 8,600 | 764 |
| 2021-08-27 | 3,645 | 3,680 | 3,645 | 3,675 | 3,500 | 735 |
| 2021-08-26 | 3,640 | 3,655 | 3,620 | 3,620 | 4,500 | 724 |
| 2021-08-25 | 3,615 | 3,665 | 3,615 | 3,640 | 3,400 | 728 |
| 2021-08-24 | 3,605 | 3,665 | 3,605 | 3,640 | 6,700 | 728 |
| 2021-08-23 | 3,640 | 3,665 | 3,610 | 3,640 | 5,600 | 728 |
| 2021-08-20 | 3,650 | 3,665 | 3,620 | 3,620 | 7,100 | 724 |
| 2021-08-19 | 3,605 | 3,660 | 3,600 | 3,650 | 7,700 | 730 |
| 2021-08-18 | 3,630 | 3,685 | 3,620 | 3,665 | 1,800 | 733 |
| 2021-08-17 | 3,615 | 3,685 | 3,585 | 3,655 | 9,000 | 731 |
| 2021-08-16 | 3,660 | 3,660 | 3,605 | 3,615 | 6,200 | 723 |
| 2021-08-13 | 3,655 | 3,675 | 3,630 | 3,660 | 4,200 | 732 |
| 2021-08-12 | 3,695 | 3,710 | 3,655 | 3,655 | 4,100 | 731 |
| 2021-08-11 | 3,675 | 3,715 | 3,675 | 3,695 | 5,100 | 739 |
| 2021-08-10 | 3,785 | 3,785 | 3,675 | 3,675 | 12,000 | 735 |
| 2021-08-06 | 3,815 | 3,815 | 3,750 | 3,795 | 6,100 | 759 |
| 2021-08-05 | 3,790 | 3,800 | 3,745 | 3,745 | 2,400 | 749 |
| 2021-08-04 | 3,775 | 3,840 | 3,770 | 3,770 | 2,400 | 754 |
| 2021-08-03 | 3,825 | 3,850 | 3,775 | 3,775 | 3,100 | 755 |
| 2021-08-02 | 3,790 | 3,850 | 3,790 | 3,845 | 7,700 | 769 |
| 2021-07-30 | 3,850 | 3,850 | 3,725 | 3,725 | 12,600 | 745 |
| 2021-07-29 | 3,815 | 3,835 | 3,785 | 3,835 | 13,400 | 767 |
| 2021-07-28 | 3,720 | 3,800 | 3,710 | 3,785 | 14,000 | 757 |
| 2021-07-27 | 3,735 | 3,735 | 3,710 | 3,715 | 6,400 | 743 |
| 2021-07-26 | 3,685 | 3,735 | 3,670 | 3,735 | 3,800 | 747 |
| 2021-07-21 | 3,595 | 3,670 | 3,595 | 3,630 | 7,200 | 726 |
| 2021-07-20 | 3,660 | 3,685 | 3,575 | 3,575 | 15,500 | 715 |
| 2021-07-19 | 3,780 | 3,780 | 3,685 | 3,685 | 7,200 | 737 |
| 2021-07-16 | 3,785 | 3,785 | 3,685 | 3,755 | 4,700 | 751 |
| 2021-07-15 | 3,825 | 3,840 | 3,765 | 3,770 | 10,400 | 754 |
| 2021-07-14 | 3,820 | 3,850 | 3,800 | 3,800 | 7,400 | 760 |
| 2021-07-13 | 3,820 | 3,840 | 3,805 | 3,820 | 9,300 | 764 |
| 2021-07-12 | 3,745 | 3,810 | 3,745 | 3,785 | 36,700 | 757 |
| 2021-07-09 | 3,560 | 3,750 | 3,550 | 3,700 | 30,800 | 740 |
| 2021-07-08 | 3,595 | 3,640 | 3,590 | 3,590 | 10,000 | 718 |
| 2021-07-07 | 3,630 | 3,640 | 3,580 | 3,580 | 10,300 | 716 |
| 2021-07-06 | 3,645 | 3,675 | 3,645 | 3,655 | 2,900 | 731 |
| 2021-07-05 | 3,625 | 3,660 | 3,610 | 3,640 | 4,800 | 728 |
| 2021-07-02 | 3,635 | 3,670 | 3,630 | 3,660 | 11,600 | 732 |
| 2021-07-01 | 3,585 | 3,610 | 3,585 | 3,585 | 5,000 | 717 |
| 2021-06-30 | 3,605 | 3,630 | 3,575 | 3,605 | 10,300 | 721 |
| 2021-06-29 | 3,700 | 3,700 | 3,600 | 3,600 | 11,100 | 720 |
| 2021-06-28 | 3,705 | 3,710 | 3,635 | 3,705 | 7,800 | 741 |
| 2021-06-25 | 3,690 | 3,710 | 3,660 | 3,710 | 3,400 | 742 |
| 2021-06-24 | 3,675 | 3,675 | 3,660 | 3,660 | 1,800 | 732 |
| 2021-06-23 | 3,680 | 3,695 | 3,635 | 3,665 | 9,200 | 733 |
| 2021-06-22 | 3,705 | 3,705 | 3,655 | 3,690 | 9,200 | 738 |
| 2021-06-21 | 3,705 | 3,705 | 3,630 | 3,630 | 15,000 | 726 |
| 2021-06-18 | 3,725 | 3,750 | 3,690 | 3,710 | 11,200 | 742 |
| 2021-06-17 | 3,750 | 3,750 | 3,675 | 3,700 | 12,400 | 740 |
| 2021-06-16 | 3,705 | 3,750 | 3,700 | 3,750 | 9,800 | 750 |
| 2021-06-15 | 3,710 | 3,710 | 3,670 | 3,680 | 3,900 | 736 |
| 2021-06-14 | 3,680 | 3,715 | 3,680 | 3,690 | 3,200 | 738 |
| 2021-06-11 | 3,705 | 3,705 | 3,670 | 3,680 | 10,100 | 736 |
| 2021-06-10 | 3,720 | 3,720 | 3,690 | 3,690 | 5,000 | 738 |
| 2021-06-09 | 3,720 | 3,720 | 3,695 | 3,720 | 3,700 | 744 |
| 2021-06-08 | 3,705 | 3,715 | 3,685 | 3,715 | 4,700 | 743 |
| 2021-06-07 | 3,725 | 3,725 | 3,700 | 3,705 | 2,700 | 741 |
| 2021-06-04 | 3,705 | 3,735 | 3,695 | 3,720 | 3,000 | 744 |
| 2021-06-03 | 3,725 | 3,755 | 3,700 | 3,715 | 5,800 | 743 |
| 2021-06-02 | 3,730 | 3,785 | 3,710 | 3,725 | 6,300 | 745 |
| 2021-06-01 | 3,695 | 3,760 | 3,680 | 3,750 | 9,000 | 750 |
| 2021-05-31 | 3,770 | 3,770 | 3,685 | 3,695 | 7,300 | 739 |
| 2021-05-28 | 3,700 | 3,730 | 3,680 | 3,730 | 8,100 | 746 |
| 2021-05-27 | 3,720 | 3,745 | 3,645 | 3,645 | 16,900 | 729 |
| 2021-05-26 | 3,720 | 3,765 | 3,710 | 3,720 | 10,300 | 744 |
| 2021-05-25 | 3,865 | 3,865 | 3,710 | 3,710 | 15,200 | 742 |
| 2021-05-24 | 3,830 | 3,885 | 3,805 | 3,840 | 5,600 | 768 |
| 2021-05-21 | 3,825 | 3,865 | 3,815 | 3,835 | 6,300 | 767 |
| 2021-05-20 | 3,780 | 3,855 | 3,780 | 3,795 | 4,800 | 759 |
| 2021-05-19 | 3,835 | 3,860 | 3,780 | 3,780 | 4,900 | 756 |
| 2021-05-18 | 3,810 | 3,840 | 3,785 | 3,840 | 3,600 | 768 |
| 2021-05-17 | 3,765 | 3,810 | 3,765 | 3,795 | 4,400 | 759 |
| 2021-05-14 | 3,750 | 3,835 | 3,740 | 3,755 | 6,500 | 751 |
| 2021-05-13 | 3,800 | 3,800 | 3,710 | 3,710 | 4,400 | 742 |
| 2021-05-12 | 3,850 | 3,880 | 3,805 | 3,810 | 8,600 | 762 |
| 2021-05-11 | 3,845 | 3,885 | 3,830 | 3,835 | 8,200 | 767 |
| 2021-05-10 | 3,920 | 3,925 | 3,845 | 3,845 | 7,300 | 769 |
| 2021-05-07 | 3,845 | 3,950 | 3,820 | 3,935 | 13,900 | 787 |
| 2021-05-06 | 3,885 | 3,940 | 3,805 | 3,805 | 10,300 | 761 |
| 2021-04-30 | 3,865 | 3,920 | 3,805 | 3,805 | 12,400 | 761 |
| 2021-04-28 | 3,915 | 3,935 | 3,850 | 3,850 | 6,100 | 770 |
| 2021-04-27 | 3,910 | 3,940 | 3,880 | 3,880 | 4,500 | 776 |
| 2021-04-26 | 3,915 | 3,915 | 3,890 | 3,890 | 1,500 | 778 |
| 2021-04-23 | 3,935 | 3,940 | 3,855 | 3,855 | 6,000 | 771 |
| 2021-04-22 | 3,900 | 3,970 | 3,860 | 3,925 | 11,300 | 785 |
| 2021-04-21 | 3,820 | 3,910 | 3,820 | 3,855 | 8,700 | 771 |
| 2021-04-20 | 3,960 | 3,990 | 3,910 | 3,915 | 10,200 | 783 |
| 2021-04-19 | 3,850 | 4,025 | 3,850 | 4,025 | 18,200 | 805 |
| 2021-04-16 | 3,850 | 3,895 | 3,850 | 3,895 | 3,200 | 779 |
| 2021-04-15 | 3,855 | 3,860 | 3,825 | 3,850 | 1,900 | 770 |
| 2021-04-14 | 3,900 | 3,900 | 3,805 | 3,855 | 5,500 | 771 |
| 2021-04-13 | 3,860 | 3,895 | 3,835 | 3,880 | 3,000 | 776 |
| 2021-04-12 | 3,815 | 3,885 | 3,815 | 3,860 | 6,300 | 772 |
| 2021-04-09 | 3,830 | 3,850 | 3,805 | 3,810 | 7,300 | 762 |
| 2021-04-08 | 3,870 | 3,890 | 3,810 | 3,825 | 7,100 | 765 |
| 2021-04-07 | 3,800 | 3,915 | 3,800 | 3,915 | 6,100 | 783 |
| 2021-04-06 | 3,920 | 3,920 | 3,790 | 3,795 | 7,300 | 759 |
| 2021-04-05 | 3,890 | 3,940 | 3,865 | 3,935 | 5,100 | 787 |
| 2021-04-02 | 3,895 | 3,975 | 3,890 | 3,910 | 9,000 | 782 |
| 2021-04-01 | 3,960 | 3,960 | 3,850 | 3,885 | 14,000 | 777 |
| 2021-03-31 | 4,010 | 4,025 | 3,915 | 3,915 | 8,500 | 783 |
| 2021-03-30 | 4,020 | 4,020 | 3,930 | 4,020 | 17,400 | 804 |
| 2021-03-29 | 4,055 | 4,090 | 4,010 | 4,080 | 19,500 | 816 |
| 2021-03-26 | 4,140 | 4,160 | 3,970 | 4,000 | 39,900 | 800 |
| 2021-03-25 | 4,015 | 4,110 | 4,015 | 4,110 | 16,700 | 822 |
| 2021-03-24 | 4,035 | 4,045 | 3,960 | 3,980 | 10,500 | 796 |
| 2021-03-23 | 3,970 | 4,080 | 3,955 | 4,060 | 14,600 | 812 |
| 2021-03-22 | 4,010 | 4,015 | 3,935 | 3,970 | 18,000 | 794 |
| 2021-03-19 | 4,040 | 4,090 | 3,920 | 4,090 | 14,500 | 818 |
| 2021-03-18 | 4,090 | 4,090 | 3,990 | 4,040 | 12,400 | 808 |
| 2021-03-17 | 3,945 | 4,085 | 3,945 | 4,085 | 20,000 | 817 |
| 2021-03-16 | 3,930 | 3,995 | 3,885 | 3,995 | 13,500 | 799 |
| 2021-03-15 | 3,900 | 3,925 | 3,860 | 3,920 | 12,500 | 784 |
| 2021-03-12 | 3,840 | 3,875 | 3,755 | 3,855 | 19,000 | 771 |
| 2021-03-11 | 3,855 | 3,920 | 3,835 | 3,880 | 19,800 | 776 |
| 2021-03-10 | 3,860 | 3,860 | 3,795 | 3,815 | 9,900 | 763 |
| 2021-03-09 | 3,805 | 3,880 | 3,725 | 3,860 | 23,800 | 772 |
| 2021-03-08 | 3,810 | 3,840 | 3,755 | 3,805 | 10,400 | 761 |
| 2021-03-05 | 3,710 | 3,785 | 3,660 | 3,765 | 16,100 | 753 |
| 2021-03-04 | 3,730 | 3,755 | 3,680 | 3,745 | 6,800 | 749 |
| 2021-03-03 | 3,775 | 3,780 | 3,720 | 3,780 | 5,300 | 756 |
| 2021-03-02 | 3,695 | 3,800 | 3,660 | 3,775 | 14,600 | 755 |
| 2021-03-01 | 3,650 | 3,675 | 3,610 | 3,675 | 10,800 | 735 |
| 2021-02-26 | 3,680 | 3,710 | 3,580 | 3,580 | 27,200 | 716 |
| 2021-02-25 | 3,690 | 3,760 | 3,690 | 3,720 | 9,700 | 744 |
| 2021-02-24 | 3,720 | 3,750 | 3,690 | 3,690 | 9,300 | 738 |
| 2021-02-22 | 3,775 | 3,835 | 3,720 | 3,735 | 24,300 | 747 |
| 2021-02-19 | 3,820 | 3,825 | 3,765 | 3,805 | 10,100 | 761 |
| 2021-02-18 | 3,875 | 3,905 | 3,810 | 3,810 | 13,100 | 762 |
| 2021-02-17 | 3,955 | 3,955 | 3,900 | 3,915 | 4,200 | 783 |
| 2021-02-16 | 3,940 | 4,010 | 3,900 | 3,965 | 12,900 | 793 |
| 2021-02-15 | 3,965 | 4,020 | 3,925 | 3,985 | 6,500 | 797 |
| 2021-02-12 | 3,990 | 3,990 | 3,920 | 3,945 | 6,200 | 789 |
| 2021-02-10 | 4,040 | 4,040 | 3,950 | 3,965 | 9,900 | 793 |
| 2021-02-09 | 3,930 | 4,135 | 3,900 | 4,105 | 19,100 | 821 |
| 2021-02-08 | 3,975 | 4,010 | 3,875 | 3,930 | 15,800 | 786 |
| 2021-02-05 | 3,895 | 3,945 | 3,835 | 3,935 | 9,000 | 787 |
| 2021-02-04 | 3,815 | 3,870 | 3,790 | 3,845 | 7,300 | 769 |
| 2021-02-03 | 3,820 | 3,905 | 3,820 | 3,885 | 9,000 | 777 |
| 2021-02-02 | 3,845 | 3,845 | 3,775 | 3,830 | 4,100 | 766 |
| 2021-02-01 | 3,740 | 3,845 | 3,720 | 3,825 | 14,400 | 765 |
| 2021-01-29 | 3,770 | 3,770 | 3,635 | 3,675 | 7,200 | 735 |
| 2021-01-28 | 3,675 | 3,770 | 3,640 | 3,750 | 13,600 | 750 |
| 2021-01-27 | 3,620 | 3,690 | 3,620 | 3,685 | 7,100 | 737 |
| 2021-01-26 | 3,635 | 3,675 | 3,635 | 3,635 | 7,400 | 727 |
| 2021-01-25 | 3,700 | 3,700 | 3,660 | 3,690 | 4,500 | 738 |
| 2021-01-22 | 3,765 | 3,790 | 3,635 | 3,640 | 17,100 | 728 |
| 2021-01-21 | 3,740 | 3,810 | 3,740 | 3,745 | 9,900 | 749 |
| 2021-01-20 | 3,855 | 3,880 | 3,760 | 3,760 | 12,400 | 752 |
| 2021-01-19 | 3,895 | 3,965 | 3,840 | 3,845 | 8,600 | 769 |
| 2021-01-18 | 3,805 | 3,910 | 3,805 | 3,895 | 4,800 | 779 |
| 2021-01-15 | 4,010 | 4,010 | 3,875 | 3,875 | 7,600 | 775 |
| 2021-01-14 | 4,000 | 4,075 | 3,975 | 4,010 | 6,500 | 802 |
| 2021-01-13 | 4,110 | 4,125 | 3,995 | 4,030 | 7,800 | 806 |
| 2021-01-12 | 4,170 | 4,175 | 4,105 | 4,120 | 9,300 | 824 |
| 2021-01-08 | 4,045 | 4,200 | 4,030 | 4,195 | 27,300 | 839 |
| 2021-01-07 | 3,935 | 4,010 | 3,935 | 4,010 | 8,000 | 802 |
| 2021-01-06 | 3,920 | 3,920 | 3,875 | 3,920 | 3,000 | 784 |
| 2021-01-05 | 3,970 | 3,970 | 3,930 | 3,935 | 2,700 | 787 |
| 2021-01-04 | 4,025 | 4,025 | 3,905 | 3,970 | 6,900 | 794 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株