2282 日本ハム(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 | 4,175 | 4,180 | 4,120 | 4,140 | 307,700 | 4,140 |
| 2021-12-29 | 4,225 | 4,240 | 4,160 | 4,175 | 328,900 | 4,175 |
| 2021-12-28 | 4,155 | 4,230 | 4,145 | 4,230 | 434,200 | 4,230 |
| 2021-12-27 | 4,190 | 4,190 | 4,120 | 4,120 | 252,400 | 4,120 |
| 2021-12-24 | 4,150 | 4,190 | 4,135 | 4,185 | 356,500 | 4,185 |
| 2021-12-23 | 4,150 | 4,150 | 4,105 | 4,115 | 359,700 | 4,115 |
| 2021-12-22 | 4,095 | 4,155 | 4,090 | 4,150 | 571,700 | 4,150 |
| 2021-12-21 | 4,090 | 4,090 | 4,050 | 4,080 | 307,500 | 4,080 |
| 2021-12-20 | 4,000 | 4,065 | 4,000 | 4,060 | 455,400 | 4,060 |
| 2021-12-17 | 4,085 | 4,090 | 4,015 | 4,030 | 449,000 | 4,030 |
| 2021-12-16 | 4,075 | 4,075 | 4,025 | 4,070 | 318,400 | 4,070 |
| 2021-12-15 | 4,000 | 4,040 | 4,000 | 4,025 | 309,600 | 4,025 |
| 2021-12-14 | 4,015 | 4,035 | 4,000 | 4,025 | 324,600 | 4,025 |
| 2021-12-13 | 4,055 | 4,065 | 4,000 | 4,015 | 285,800 | 4,015 |
| 2021-12-10 | 4,010 | 4,050 | 4,000 | 4,020 | 900,400 | 4,020 |
| 2021-12-09 | 3,930 | 3,955 | 3,920 | 3,925 | 374,600 | 3,925 |
| 2021-12-08 | 3,940 | 3,940 | 3,890 | 3,900 | 407,000 | 3,900 |
| 2021-12-07 | 3,940 | 3,965 | 3,890 | 3,940 | 642,300 | 3,940 |
| 2021-12-06 | 3,925 | 3,955 | 3,910 | 3,920 | 414,400 | 3,920 |
| 2021-12-03 | 3,850 | 3,900 | 3,810 | 3,885 | 510,400 | 3,885 |
| 2021-12-02 | 3,810 | 3,945 | 3,790 | 3,870 | 1,019,000 | 3,870 |
| 2021-12-01 | 3,805 | 3,880 | 3,800 | 3,805 | 1,028,000 | 3,805 |
| 2021-11-30 | 3,880 | 3,920 | 3,815 | 3,870 | 7,972,200 | 3,870 |
| 2021-11-29 | 3,890 | 3,945 | 3,865 | 3,900 | 1,286,600 | 3,900 |
| 2021-11-26 | 3,920 | 3,950 | 3,900 | 3,940 | 946,600 | 3,940 |
| 2021-11-25 | 3,940 | 3,980 | 3,915 | 3,965 | 781,000 | 3,965 |
| 2021-11-24 | 3,900 | 3,935 | 3,865 | 3,890 | 763,700 | 3,890 |
| 2021-11-22 | 3,930 | 3,930 | 3,850 | 3,890 | 701,600 | 3,890 |
| 2021-11-19 | 3,970 | 4,005 | 3,945 | 3,960 | 554,700 | 3,960 |
| 2021-11-18 | 3,960 | 3,985 | 3,920 | 3,970 | 551,500 | 3,970 |
| 2021-11-17 | 4,055 | 4,060 | 3,990 | 4,000 | 569,300 | 4,000 |
| 2021-11-16 | 4,160 | 4,180 | 4,080 | 4,085 | 622,400 | 4,085 |
| 2021-11-15 | 4,060 | 4,120 | 4,040 | 4,115 | 666,800 | 4,115 |
| 2021-11-12 | 4,070 | 4,130 | 3,990 | 4,050 | 1,176,700 | 4,050 |
| 2021-11-11 | 4,140 | 4,140 | 4,080 | 4,090 | 686,400 | 4,090 |
| 2021-11-10 | 4,075 | 4,120 | 4,025 | 4,110 | 612,300 | 4,110 |
| 2021-11-09 | 4,085 | 4,125 | 4,060 | 4,105 | 471,000 | 4,105 |
| 2021-11-08 | 4,200 | 4,200 | 4,060 | 4,070 | 675,000 | 4,070 |
| 2021-11-05 | 4,030 | 4,100 | 4,015 | 4,100 | 572,100 | 4,100 |
| 2021-11-04 | 4,005 | 4,020 | 3,965 | 3,995 | 826,900 | 3,995 |
| 2021-11-02 | 3,995 | 4,000 | 3,935 | 3,935 | 943,700 | 3,935 |
| 2021-11-01 | 4,075 | 4,170 | 4,055 | 4,090 | 1,029,600 | 4,090 |
| 2021-10-29 | 3,970 | 4,015 | 3,905 | 4,005 | 671,300 | 4,005 |
| 2021-10-28 | 3,990 | 4,025 | 3,975 | 4,010 | 370,900 | 4,010 |
| 2021-10-27 | 4,020 | 4,040 | 3,970 | 3,990 | 433,500 | 3,990 |
| 2021-10-26 | 4,045 | 4,080 | 4,020 | 4,020 | 418,500 | 4,020 |
| 2021-10-25 | 4,045 | 4,050 | 4,000 | 4,000 | 333,200 | 4,000 |
| 2021-10-22 | 4,010 | 4,045 | 4,005 | 4,010 | 373,800 | 4,010 |
| 2021-10-21 | 4,040 | 4,075 | 4,010 | 4,015 | 401,100 | 4,015 |
| 2021-10-20 | 4,090 | 4,130 | 4,040 | 4,060 | 383,100 | 4,060 |
| 2021-10-19 | 4,050 | 4,080 | 4,040 | 4,070 | 302,200 | 4,070 |
| 2021-10-18 | 4,130 | 4,135 | 4,080 | 4,090 | 392,300 | 4,090 |
| 2021-10-15 | 4,085 | 4,120 | 4,060 | 4,085 | 590,000 | 4,085 |
| 2021-10-14 | 4,040 | 4,110 | 4,035 | 4,075 | 469,800 | 4,075 |
| 2021-10-13 | 4,000 | 4,050 | 4,000 | 4,010 | 405,500 | 4,010 |
| 2021-10-12 | 4,065 | 4,095 | 4,000 | 4,000 | 499,300 | 4,000 |
| 2021-10-11 | 4,040 | 4,095 | 4,040 | 4,060 | 360,800 | 4,060 |
| 2021-10-08 | 4,045 | 4,110 | 4,040 | 4,055 | 537,100 | 4,055 |
| 2021-10-07 | 4,095 | 4,135 | 4,030 | 4,040 | 406,600 | 4,040 |
| 2021-10-06 | 4,055 | 4,125 | 4,010 | 4,070 | 565,200 | 4,070 |
| 2021-10-05 | 4,100 | 4,135 | 4,025 | 4,035 | 551,900 | 4,035 |
| 2021-10-04 | 4,150 | 4,175 | 4,110 | 4,115 | 387,500 | 4,115 |
| 2021-10-01 | 4,205 | 4,215 | 4,115 | 4,120 | 508,600 | 4,120 |
| 2021-09-30 | 4,330 | 4,340 | 4,230 | 4,230 | 687,400 | 4,230 |
| 2021-09-29 | 4,315 | 4,350 | 4,255 | 4,290 | 512,500 | 4,290 |
| 2021-09-28 | 4,265 | 4,330 | 4,255 | 4,325 | 762,900 | 4,325 |
| 2021-09-27 | 4,300 | 4,365 | 4,275 | 4,275 | 558,700 | 4,275 |
| 2021-09-24 | 4,380 | 4,390 | 4,305 | 4,325 | 669,800 | 4,325 |
| 2021-09-22 | 4,360 | 4,360 | 4,265 | 4,265 | 447,500 | 4,265 |
| 2021-09-21 | 4,380 | 4,440 | 4,370 | 4,380 | 417,000 | 4,380 |
| 2021-09-17 | 4,480 | 4,480 | 4,440 | 4,460 | 554,400 | 4,460 |
| 2021-09-16 | 4,525 | 4,530 | 4,480 | 4,505 | 355,600 | 4,505 |
| 2021-09-15 | 4,470 | 4,520 | 4,470 | 4,490 | 300,500 | 4,490 |
| 2021-09-14 | 4,510 | 4,520 | 4,470 | 4,500 | 350,400 | 4,500 |
| 2021-09-13 | 4,515 | 4,515 | 4,480 | 4,515 | 261,700 | 4,515 |
| 2021-09-10 | 4,490 | 4,550 | 4,480 | 4,550 | 649,400 | 4,550 |
| 2021-09-09 | 4,500 | 4,530 | 4,490 | 4,510 | 341,000 | 4,510 |
| 2021-09-08 | 4,465 | 4,530 | 4,450 | 4,520 | 566,900 | 4,520 |
| 2021-09-07 | 4,455 | 4,475 | 4,430 | 4,430 | 389,200 | 4,430 |
| 2021-09-06 | 4,390 | 4,435 | 4,380 | 4,420 | 373,100 | 4,420 |
| 2021-09-03 | 4,310 | 4,385 | 4,310 | 4,365 | 452,800 | 4,365 |
| 2021-09-02 | 4,305 | 4,345 | 4,305 | 4,325 | 277,000 | 4,325 |
| 2021-09-01 | 4,315 | 4,345 | 4,305 | 4,345 | 368,400 | 4,345 |
| 2021-08-31 | 4,240 | 4,290 | 4,225 | 4,265 | 485,500 | 4,265 |
| 2021-08-30 | 4,285 | 4,290 | 4,240 | 4,290 | 314,800 | 4,290 |
| 2021-08-27 | 4,235 | 4,270 | 4,235 | 4,260 | 217,900 | 4,260 |
| 2021-08-26 | 4,295 | 4,295 | 4,230 | 4,265 | 273,000 | 4,265 |
| 2021-08-25 | 4,270 | 4,290 | 4,250 | 4,270 | 193,400 | 4,270 |
| 2021-08-24 | 4,270 | 4,290 | 4,225 | 4,260 | 302,000 | 4,260 |
| 2021-08-23 | 4,265 | 4,290 | 4,245 | 4,280 | 254,900 | 4,280 |
| 2021-08-20 | 4,240 | 4,245 | 4,205 | 4,220 | 357,400 | 4,220 |
| 2021-08-19 | 4,200 | 4,230 | 4,180 | 4,195 | 277,500 | 4,195 |
| 2021-08-18 | 4,210 | 4,250 | 4,210 | 4,235 | 263,800 | 4,235 |
| 2021-08-17 | 4,195 | 4,240 | 4,175 | 4,205 | 315,300 | 4,205 |
| 2021-08-16 | 4,145 | 4,165 | 4,120 | 4,150 | 307,600 | 4,150 |
| 2021-08-13 | 4,155 | 4,170 | 4,130 | 4,135 | 322,700 | 4,135 |
| 2021-08-12 | 4,140 | 4,175 | 4,120 | 4,130 | 331,500 | 4,130 |
| 2021-08-11 | 4,100 | 4,145 | 4,095 | 4,100 | 379,600 | 4,100 |
| 2021-08-10 | 4,180 | 4,200 | 4,090 | 4,095 | 482,000 | 4,095 |
| 2021-08-06 | 4,130 | 4,180 | 4,125 | 4,135 | 398,400 | 4,135 |
| 2021-08-05 | 4,180 | 4,220 | 4,135 | 4,200 | 509,500 | 4,200 |
| 2021-08-04 | 4,340 | 4,350 | 4,235 | 4,240 | 552,200 | 4,240 |
| 2021-08-03 | 4,440 | 4,470 | 4,335 | 4,335 | 562,800 | 4,335 |
| 2021-08-02 | 4,530 | 4,620 | 4,495 | 4,510 | 711,300 | 4,510 |
| 2021-07-30 | 4,440 | 4,460 | 4,405 | 4,415 | 414,800 | 4,415 |
| 2021-07-29 | 4,475 | 4,510 | 4,440 | 4,445 | 277,300 | 4,445 |
| 2021-07-28 | 4,530 | 4,555 | 4,465 | 4,475 | 351,300 | 4,475 |
| 2021-07-27 | 4,460 | 4,530 | 4,455 | 4,505 | 301,200 | 4,505 |
| 2021-07-26 | 4,530 | 4,535 | 4,425 | 4,460 | 244,300 | 4,460 |
| 2021-07-21 | 4,415 | 4,455 | 4,405 | 4,440 | 318,800 | 4,440 |
| 2021-07-20 | 4,330 | 4,400 | 4,305 | 4,395 | 248,700 | 4,395 |
| 2021-07-19 | 4,355 | 4,390 | 4,330 | 4,375 | 197,200 | 4,375 |
| 2021-07-16 | 4,405 | 4,425 | 4,375 | 4,390 | 255,100 | 4,390 |
| 2021-07-15 | 4,470 | 4,510 | 4,400 | 4,415 | 385,400 | 4,415 |
| 2021-07-14 | 4,330 | 4,425 | 4,330 | 4,415 | 256,200 | 4,415 |
| 2021-07-13 | 4,360 | 4,385 | 4,350 | 4,380 | 188,700 | 4,380 |
| 2021-07-12 | 4,315 | 4,340 | 4,300 | 4,325 | 295,800 | 4,325 |
| 2021-07-09 | 4,235 | 4,280 | 4,215 | 4,265 | 554,300 | 4,265 |
| 2021-07-08 | 4,245 | 4,275 | 4,225 | 4,240 | 448,600 | 4,240 |
| 2021-07-07 | 4,255 | 4,315 | 4,245 | 4,305 | 355,800 | 4,305 |
| 2021-07-06 | 4,350 | 4,350 | 4,295 | 4,325 | 261,600 | 4,325 |
| 2021-07-05 | 4,330 | 4,340 | 4,310 | 4,315 | 201,900 | 4,315 |
| 2021-07-02 | 4,345 | 4,370 | 4,320 | 4,350 | 331,200 | 4,350 |
| 2021-07-01 | 4,335 | 4,355 | 4,320 | 4,330 | 239,000 | 4,330 |
| 2021-06-30 | 4,350 | 4,370 | 4,320 | 4,320 | 317,500 | 4,320 |
| 2021-06-29 | 4,395 | 4,405 | 4,355 | 4,375 | 321,600 | 4,375 |
| 2021-06-28 | 4,385 | 4,415 | 4,360 | 4,410 | 275,100 | 4,410 |
| 2021-06-25 | 4,395 | 4,425 | 4,380 | 4,425 | 272,300 | 4,425 |
| 2021-06-24 | 4,315 | 4,380 | 4,310 | 4,380 | 219,100 | 4,380 |
| 2021-06-23 | 4,415 | 4,440 | 4,380 | 4,385 | 231,500 | 4,385 |
| 2021-06-22 | 4,365 | 4,420 | 4,330 | 4,400 | 439,800 | 4,400 |
| 2021-06-21 | 4,310 | 4,320 | 4,240 | 4,255 | 535,100 | 4,255 |
| 2021-06-18 | 4,420 | 4,420 | 4,380 | 4,410 | 492,400 | 4,410 |
| 2021-06-17 | 4,480 | 4,490 | 4,405 | 4,420 | 267,700 | 4,420 |
| 2021-06-16 | 4,475 | 4,515 | 4,475 | 4,500 | 250,600 | 4,500 |
| 2021-06-15 | 4,420 | 4,450 | 4,410 | 4,445 | 334,000 | 4,445 |
| 2021-06-14 | 4,420 | 4,445 | 4,405 | 4,420 | 233,000 | 4,420 |
| 2021-06-11 | 4,410 | 4,425 | 4,375 | 4,415 | 482,800 | 4,415 |
| 2021-06-10 | 4,385 | 4,405 | 4,305 | 4,365 | 635,300 | 4,365 |
| 2021-06-09 | 4,560 | 4,575 | 4,510 | 4,525 | 294,700 | 4,525 |
| 2021-06-08 | 4,505 | 4,530 | 4,475 | 4,525 | 317,600 | 4,525 |
| 2021-06-07 | 4,510 | 4,520 | 4,490 | 4,500 | 278,600 | 4,500 |
| 2021-06-04 | 4,485 | 4,490 | 4,430 | 4,460 | 385,300 | 4,460 |
| 2021-06-03 | 4,430 | 4,455 | 4,410 | 4,415 | 377,500 | 4,415 |
| 2021-06-02 | 4,350 | 4,465 | 4,350 | 4,420 | 408,500 | 4,420 |
| 2021-06-01 | 4,440 | 4,450 | 4,370 | 4,390 | 219,500 | 4,390 |
| 2021-05-31 | 4,425 | 4,450 | 4,365 | 4,375 | 244,500 | 4,375 |
| 2021-05-28 | 4,385 | 4,455 | 4,380 | 4,445 | 357,300 | 4,445 |
| 2021-05-27 | 4,435 | 4,445 | 4,325 | 4,360 | 737,700 | 4,360 |
| 2021-05-26 | 4,405 | 4,465 | 4,400 | 4,430 | 317,400 | 4,430 |
| 2021-05-25 | 4,495 | 4,505 | 4,425 | 4,425 | 434,700 | 4,425 |
| 2021-05-24 | 4,505 | 4,595 | 4,505 | 4,560 | 333,000 | 4,560 |
| 2021-05-21 | 4,480 | 4,530 | 4,460 | 4,530 | 338,800 | 4,530 |
| 2021-05-20 | 4,440 | 4,490 | 4,405 | 4,465 | 418,300 | 4,465 |
| 2021-05-19 | 4,550 | 4,560 | 4,465 | 4,470 | 469,500 | 4,470 |
| 2021-05-18 | 4,550 | 4,610 | 4,485 | 4,600 | 512,600 | 4,600 |
| 2021-05-17 | 4,735 | 4,740 | 4,570 | 4,585 | 365,500 | 4,585 |
| 2021-05-14 | 4,700 | 4,750 | 4,685 | 4,730 | 435,300 | 4,730 |
| 2021-05-13 | 4,655 | 4,700 | 4,625 | 4,655 | 317,400 | 4,655 |
| 2021-05-12 | 4,645 | 4,670 | 4,600 | 4,645 | 428,600 | 4,645 |
| 2021-05-11 | 4,770 | 4,780 | 4,620 | 4,680 | 694,200 | 4,680 |
| 2021-05-10 | 5,040 | 5,100 | 4,805 | 4,830 | 740,300 | 4,830 |
| 2021-05-07 | 4,985 | 5,010 | 4,950 | 5,010 | 256,200 | 5,010 |
| 2021-05-06 | 4,930 | 5,030 | 4,915 | 4,985 | 415,700 | 4,985 |
| 2021-04-30 | 4,815 | 4,915 | 4,805 | 4,875 | 333,800 | 4,875 |
| 2021-04-28 | 4,905 | 4,910 | 4,810 | 4,820 | 217,900 | 4,820 |
| 2021-04-27 | 4,865 | 4,900 | 4,830 | 4,895 | 224,500 | 4,895 |
| 2021-04-26 | 4,885 | 4,885 | 4,825 | 4,860 | 239,900 | 4,860 |
| 2021-04-23 | 4,825 | 4,885 | 4,815 | 4,875 | 178,000 | 4,875 |
| 2021-04-22 | 4,800 | 4,875 | 4,800 | 4,865 | 267,200 | 4,865 |
| 2021-04-21 | 4,760 | 4,815 | 4,745 | 4,780 | 338,300 | 4,780 |
| 2021-04-20 | 4,880 | 4,885 | 4,775 | 4,780 | 331,400 | 4,780 |
| 2021-04-19 | 5,000 | 5,010 | 4,915 | 4,930 | 256,200 | 4,930 |
| 2021-04-16 | 5,000 | 5,010 | 4,960 | 4,980 | 248,900 | 4,980 |
| 2021-04-15 | 4,950 | 5,000 | 4,950 | 4,975 | 148,600 | 4,975 |
| 2021-04-14 | 4,960 | 4,960 | 4,885 | 4,935 | 199,900 | 4,935 |
| 2021-04-13 | 5,000 | 5,020 | 4,965 | 4,980 | 262,400 | 4,980 |
| 2021-04-12 | 4,985 | 4,985 | 4,940 | 4,975 | 175,100 | 4,975 |
| 2021-04-09 | 4,915 | 4,975 | 4,905 | 4,940 | 415,100 | 4,940 |
| 2021-04-08 | 4,945 | 4,945 | 4,850 | 4,855 | 289,300 | 4,855 |
| 2021-04-07 | 4,895 | 4,945 | 4,850 | 4,945 | 351,300 | 4,945 |
| 2021-04-06 | 4,860 | 4,935 | 4,815 | 4,825 | 328,800 | 4,825 |
| 2021-04-05 | 4,785 | 4,825 | 4,760 | 4,815 | 205,900 | 4,815 |
| 2021-04-02 | 4,725 | 4,755 | 4,710 | 4,740 | 192,700 | 4,740 |
| 2021-04-01 | 4,765 | 4,795 | 4,690 | 4,695 | 290,400 | 4,695 |
| 2021-03-31 | 4,810 | 4,840 | 4,745 | 4,745 | 662,200 | 4,745 |
| 2021-03-30 | 4,835 | 4,900 | 4,820 | 4,880 | 320,500 | 4,880 |
| 2021-03-29 | 4,940 | 4,990 | 4,905 | 4,920 | 461,200 | 4,920 |
| 2021-03-26 | 4,940 | 4,970 | 4,910 | 4,935 | 323,100 | 4,935 |
| 2021-03-25 | 4,820 | 4,935 | 4,810 | 4,910 | 298,300 | 4,910 |
| 2021-03-24 | 4,915 | 4,930 | 4,815 | 4,825 | 346,500 | 4,825 |
| 2021-03-23 | 4,950 | 4,985 | 4,915 | 4,930 | 296,800 | 4,930 |
| 2021-03-22 | 4,935 | 4,965 | 4,895 | 4,910 | 458,200 | 4,910 |
| 2021-03-19 | 5,020 | 5,080 | 4,995 | 5,010 | 495,100 | 5,010 |
| 2021-03-18 | 5,010 | 5,090 | 5,000 | 5,070 | 251,500 | 5,070 |
| 2021-03-17 | 5,050 | 5,050 | 4,990 | 5,020 | 187,300 | 5,020 |
| 2021-03-16 | 5,040 | 5,060 | 4,995 | 5,020 | 244,700 | 5,020 |
| 2021-03-15 | 5,020 | 5,100 | 5,020 | 5,100 | 254,100 | 5,100 |
| 2021-03-12 | 4,930 | 5,020 | 4,870 | 5,010 | 624,700 | 5,010 |
| 2021-03-11 | 4,905 | 4,985 | 4,880 | 4,930 | 290,200 | 4,930 |
| 2021-03-10 | 4,910 | 4,925 | 4,850 | 4,900 | 280,100 | 4,900 |
| 2021-03-09 | 4,960 | 4,985 | 4,900 | 4,950 | 345,800 | 4,950 |
| 2021-03-08 | 4,865 | 4,975 | 4,860 | 4,955 | 337,100 | 4,955 |
| 2021-03-05 | 4,770 | 4,840 | 4,755 | 4,840 | 327,000 | 4,840 |
| 2021-03-04 | 4,735 | 4,750 | 4,690 | 4,740 | 201,800 | 4,740 |
| 2021-03-03 | 4,715 | 4,740 | 4,660 | 4,720 | 242,000 | 4,720 |
| 2021-03-02 | 4,655 | 4,710 | 4,630 | 4,655 | 287,200 | 4,655 |
| 2021-03-01 | 4,585 | 4,660 | 4,570 | 4,630 | 295,000 | 4,630 |
| 2021-02-26 | 4,595 | 4,595 | 4,480 | 4,485 | 353,000 | 4,485 |
| 2021-02-25 | 4,650 | 4,655 | 4,605 | 4,605 | 264,500 | 4,605 |
| 2021-02-24 | 4,680 | 4,705 | 4,640 | 4,655 | 321,100 | 4,655 |
| 2021-02-22 | 4,685 | 4,730 | 4,655 | 4,665 | 167,200 | 4,665 |
| 2021-02-19 | 4,765 | 4,775 | 4,650 | 4,680 | 227,900 | 4,680 |
| 2021-02-18 | 4,755 | 4,755 | 4,690 | 4,710 | 241,600 | 4,710 |
| 2021-02-17 | 4,760 | 4,760 | 4,695 | 4,695 | 250,200 | 4,695 |
| 2021-02-16 | 4,655 | 4,785 | 4,635 | 4,765 | 331,300 | 4,765 |
| 2021-02-15 | 4,640 | 4,700 | 4,620 | 4,695 | 196,200 | 4,695 |
| 2021-02-12 | 4,655 | 4,665 | 4,575 | 4,590 | 349,600 | 4,590 |
| 2021-02-10 | 4,650 | 4,700 | 4,630 | 4,685 | 265,000 | 4,685 |
| 2021-02-09 | 4,700 | 4,700 | 4,580 | 4,595 | 286,200 | 4,595 |
| 2021-02-08 | 4,615 | 4,700 | 4,610 | 4,680 | 300,200 | 4,680 |
| 2021-02-05 | 4,560 | 4,640 | 4,540 | 4,630 | 229,000 | 4,630 |
| 2021-02-04 | 4,545 | 4,630 | 4,520 | 4,525 | 244,900 | 4,525 |
| 2021-02-03 | 4,510 | 4,535 | 4,490 | 4,505 | 335,200 | 4,505 |
| 2021-02-02 | 4,615 | 4,635 | 4,490 | 4,540 | 557,600 | 4,540 |
| 2021-02-01 | 4,475 | 4,580 | 4,440 | 4,490 | 681,200 | 4,490 |
| 2021-01-29 | 4,465 | 4,590 | 4,450 | 4,480 | 405,300 | 4,480 |
| 2021-01-28 | 4,470 | 4,475 | 4,425 | 4,450 | 314,800 | 4,450 |
| 2021-01-27 | 4,580 | 4,595 | 4,475 | 4,485 | 272,600 | 4,485 |
| 2021-01-26 | 4,480 | 4,545 | 4,475 | 4,545 | 521,200 | 4,545 |
| 2021-01-25 | 4,290 | 4,420 | 4,275 | 4,410 | 328,000 | 4,410 |
| 2021-01-22 | 4,255 | 4,315 | 4,235 | 4,275 | 311,100 | 4,275 |
| 2021-01-21 | 4,325 | 4,365 | 4,260 | 4,265 | 356,600 | 4,265 |
| 2021-01-20 | 4,370 | 4,380 | 4,300 | 4,300 | 324,600 | 4,300 |
| 2021-01-19 | 4,400 | 4,425 | 4,355 | 4,355 | 280,100 | 4,355 |
| 2021-01-18 | 4,505 | 4,530 | 4,410 | 4,415 | 292,300 | 4,415 |
| 2021-01-15 | 4,610 | 4,625 | 4,535 | 4,545 | 225,300 | 4,545 |
| 2021-01-14 | 4,585 | 4,660 | 4,560 | 4,605 | 228,400 | 4,605 |
| 2021-01-13 | 4,580 | 4,605 | 4,545 | 4,590 | 208,100 | 4,590 |
| 2021-01-12 | 4,565 | 4,630 | 4,550 | 4,610 | 192,400 | 4,610 |
| 2021-01-08 | 4,610 | 4,625 | 4,550 | 4,625 | 363,700 | 4,625 |
| 2021-01-07 | 4,570 | 4,610 | 4,545 | 4,580 | 343,900 | 4,580 |
| 2021-01-06 | 4,465 | 4,500 | 4,465 | 4,500 | 150,800 | 4,500 |
| 2021-01-05 | 4,480 | 4,510 | 4,455 | 4,485 | 166,100 | 4,485 |
| 2021-01-04 | 4,565 | 4,570 | 4,465 | 4,510 | 203,600 | 4,510 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株