2875 東洋水産(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 | 4,910 | 4,940 | 4,835 | 4,875 | 425,400 | 4,875 |
| 2021-12-29 | 4,920 | 4,950 | 4,915 | 4,945 | 210,900 | 4,945 |
| 2021-12-28 | 4,895 | 4,950 | 4,880 | 4,950 | 181,300 | 4,950 |
| 2021-12-27 | 4,895 | 4,915 | 4,845 | 4,860 | 134,800 | 4,860 |
| 2021-12-24 | 4,895 | 4,895 | 4,820 | 4,880 | 146,800 | 4,880 |
| 2021-12-23 | 4,960 | 4,960 | 4,845 | 4,885 | 243,100 | 4,885 |
| 2021-12-22 | 5,100 | 5,110 | 4,970 | 4,985 | 341,500 | 4,985 |
| 2021-12-21 | 4,930 | 4,975 | 4,920 | 4,945 | 411,500 | 4,945 |
| 2021-12-20 | 4,850 | 4,905 | 4,830 | 4,860 | 228,100 | 4,860 |
| 2021-12-17 | 4,975 | 4,980 | 4,870 | 4,885 | 351,900 | 4,885 |
| 2021-12-16 | 4,950 | 4,970 | 4,910 | 4,955 | 242,300 | 4,955 |
| 2021-12-15 | 4,885 | 4,985 | 4,875 | 4,910 | 301,500 | 4,910 |
| 2021-12-14 | 4,895 | 4,930 | 4,885 | 4,910 | 312,200 | 4,910 |
| 2021-12-13 | 4,850 | 4,910 | 4,820 | 4,880 | 357,400 | 4,880 |
| 2021-12-10 | 4,800 | 4,825 | 4,745 | 4,785 | 324,400 | 4,785 |
| 2021-12-09 | 4,745 | 4,795 | 4,730 | 4,780 | 403,400 | 4,780 |
| 2021-12-08 | 4,720 | 4,765 | 4,675 | 4,710 | 416,900 | 4,710 |
| 2021-12-07 | 4,605 | 4,680 | 4,560 | 4,655 | 238,200 | 4,655 |
| 2021-12-06 | 4,630 | 4,670 | 4,590 | 4,605 | 159,500 | 4,605 |
| 2021-12-03 | 4,530 | 4,645 | 4,505 | 4,615 | 260,500 | 4,615 |
| 2021-12-02 | 4,520 | 4,575 | 4,505 | 4,560 | 315,000 | 4,560 |
| 2021-12-01 | 4,580 | 4,630 | 4,545 | 4,555 | 393,300 | 4,555 |
| 2021-11-30 | 4,675 | 4,715 | 4,600 | 4,600 | 1,080,400 | 4,600 |
| 2021-11-29 | 4,645 | 4,680 | 4,620 | 4,630 | 275,800 | 4,630 |
| 2021-11-26 | 4,655 | 4,660 | 4,585 | 4,645 | 235,000 | 4,645 |
| 2021-11-25 | 4,720 | 4,720 | 4,650 | 4,665 | 116,000 | 4,665 |
| 2021-11-24 | 4,665 | 4,750 | 4,655 | 4,690 | 231,800 | 4,690 |
| 2021-11-22 | 4,595 | 4,730 | 4,585 | 4,715 | 388,500 | 4,715 |
| 2021-11-19 | 4,600 | 4,635 | 4,570 | 4,620 | 426,700 | 4,620 |
| 2021-11-18 | 4,700 | 4,720 | 4,595 | 4,600 | 351,100 | 4,600 |
| 2021-11-17 | 4,765 | 4,785 | 4,730 | 4,740 | 187,700 | 4,740 |
| 2021-11-16 | 4,845 | 4,870 | 4,770 | 4,775 | 302,500 | 4,775 |
| 2021-11-15 | 4,840 | 4,870 | 4,820 | 4,835 | 217,300 | 4,835 |
| 2021-11-12 | 4,825 | 4,895 | 4,820 | 4,855 | 260,300 | 4,855 |
| 2021-11-11 | 4,870 | 4,880 | 4,780 | 4,820 | 185,300 | 4,820 |
| 2021-11-10 | 4,855 | 4,915 | 4,820 | 4,865 | 274,100 | 4,865 |
| 2021-11-09 | 4,860 | 4,890 | 4,820 | 4,860 | 199,400 | 4,860 |
| 2021-11-08 | 4,970 | 4,980 | 4,890 | 4,895 | 236,500 | 4,895 |
| 2021-11-05 | 4,850 | 4,950 | 4,850 | 4,945 | 342,400 | 4,945 |
| 2021-11-04 | 4,985 | 4,985 | 4,815 | 4,900 | 487,100 | 4,900 |
| 2021-11-02 | 4,970 | 5,020 | 4,870 | 4,950 | 439,500 | 4,950 |
| 2021-11-01 | 5,050 | 5,150 | 5,030 | 5,060 | 735,300 | 5,060 |
| 2021-10-29 | 4,630 | 4,935 | 4,510 | 4,910 | 1,152,500 | 4,910 |
| 2021-10-28 | 4,630 | 4,675 | 4,610 | 4,635 | 1,095,300 | 4,635 |
| 2021-10-27 | 4,695 | 4,735 | 4,665 | 4,670 | 330,200 | 4,670 |
| 2021-10-26 | 4,675 | 4,685 | 4,615 | 4,670 | 328,300 | 4,670 |
| 2021-10-25 | 4,710 | 4,720 | 4,660 | 4,670 | 300,100 | 4,670 |
| 2021-10-22 | 4,740 | 4,770 | 4,720 | 4,735 | 356,600 | 4,735 |
| 2021-10-21 | 4,820 | 4,820 | 4,775 | 4,780 | 336,700 | 4,780 |
| 2021-10-20 | 4,915 | 4,925 | 4,825 | 4,835 | 333,400 | 4,835 |
| 2021-10-19 | 4,870 | 4,925 | 4,855 | 4,910 | 247,900 | 4,910 |
| 2021-10-18 | 4,900 | 4,905 | 4,820 | 4,840 | 295,600 | 4,840 |
| 2021-10-15 | 4,950 | 4,965 | 4,900 | 4,945 | 324,500 | 4,945 |
| 2021-10-14 | 4,885 | 4,930 | 4,870 | 4,930 | 226,700 | 4,930 |
| 2021-10-13 | 4,845 | 4,895 | 4,820 | 4,870 | 276,700 | 4,870 |
| 2021-10-12 | 4,865 | 4,880 | 4,825 | 4,850 | 307,900 | 4,850 |
| 2021-10-11 | 4,830 | 4,905 | 4,785 | 4,885 | 748,400 | 4,885 |
| 2021-10-08 | 4,910 | 4,925 | 4,870 | 4,875 | 385,200 | 4,875 |
| 2021-10-07 | 4,980 | 4,995 | 4,870 | 4,875 | 316,100 | 4,875 |
| 2021-10-06 | 4,835 | 4,925 | 4,815 | 4,915 | 463,600 | 4,915 |
| 2021-10-05 | 4,880 | 4,940 | 4,810 | 4,825 | 428,500 | 4,825 |
| 2021-10-04 | 4,885 | 4,930 | 4,855 | 4,880 | 370,100 | 4,880 |
| 2021-10-01 | 4,955 | 4,970 | 4,855 | 4,875 | 276,300 | 4,875 |
| 2021-09-30 | 4,945 | 5,020 | 4,925 | 4,955 | 334,500 | 4,955 |
| 2021-09-29 | 4,920 | 4,925 | 4,855 | 4,925 | 446,600 | 4,925 |
| 2021-09-28 | 5,010 | 5,030 | 4,950 | 5,000 | 541,400 | 5,000 |
| 2021-09-27 | 5,120 | 5,160 | 5,030 | 5,060 | 368,900 | 5,060 |
| 2021-09-24 | 5,090 | 5,120 | 5,020 | 5,110 | 644,600 | 5,110 |
| 2021-09-22 | 5,220 | 5,220 | 5,040 | 5,100 | 445,700 | 5,100 |
| 2021-09-21 | 5,150 | 5,280 | 5,120 | 5,260 | 416,900 | 5,260 |
| 2021-09-17 | 5,230 | 5,280 | 5,160 | 5,260 | 560,000 | 5,260 |
| 2021-09-16 | 5,210 | 5,230 | 5,150 | 5,210 | 385,000 | 5,210 |
| 2021-09-15 | 5,180 | 5,190 | 5,060 | 5,090 | 331,400 | 5,090 |
| 2021-09-14 | 5,130 | 5,230 | 5,120 | 5,190 | 416,300 | 5,190 |
| 2021-09-13 | 5,050 | 5,150 | 4,985 | 5,150 | 464,200 | 5,150 |
| 2021-09-10 | 5,020 | 5,130 | 5,010 | 5,130 | 962,200 | 5,130 |
| 2021-09-09 | 4,760 | 4,900 | 4,760 | 4,875 | 861,800 | 4,875 |
| 2021-09-08 | 4,745 | 4,805 | 4,710 | 4,720 | 429,900 | 4,720 |
| 2021-09-07 | 4,680 | 4,735 | 4,655 | 4,730 | 321,900 | 4,730 |
| 2021-09-06 | 4,720 | 4,720 | 4,640 | 4,665 | 362,000 | 4,665 |
| 2021-09-03 | 4,700 | 4,745 | 4,665 | 4,730 | 368,200 | 4,730 |
| 2021-09-02 | 4,600 | 4,710 | 4,600 | 4,690 | 406,200 | 4,690 |
| 2021-09-01 | 4,565 | 4,620 | 4,545 | 4,605 | 255,100 | 4,605 |
| 2021-08-31 | 4,590 | 4,620 | 4,555 | 4,555 | 596,500 | 4,555 |
| 2021-08-30 | 4,520 | 4,525 | 4,475 | 4,520 | 243,000 | 4,520 |
| 2021-08-27 | 4,440 | 4,480 | 4,425 | 4,470 | 252,700 | 4,470 |
| 2021-08-26 | 4,475 | 4,490 | 4,410 | 4,440 | 238,300 | 4,440 |
| 2021-08-25 | 4,455 | 4,530 | 4,445 | 4,520 | 324,900 | 4,520 |
| 2021-08-24 | 4,430 | 4,525 | 4,430 | 4,490 | 307,700 | 4,490 |
| 2021-08-23 | 4,505 | 4,560 | 4,465 | 4,500 | 478,700 | 4,500 |
| 2021-08-20 | 4,435 | 4,515 | 4,430 | 4,490 | 505,600 | 4,490 |
| 2021-08-19 | 4,205 | 4,450 | 4,200 | 4,425 | 754,300 | 4,425 |
| 2021-08-18 | 4,195 | 4,250 | 4,195 | 4,220 | 190,500 | 4,220 |
| 2021-08-17 | 4,180 | 4,220 | 4,155 | 4,175 | 340,800 | 4,175 |
| 2021-08-16 | 4,215 | 4,240 | 4,115 | 4,120 | 364,700 | 4,120 |
| 2021-08-13 | 4,210 | 4,255 | 4,205 | 4,220 | 218,500 | 4,220 |
| 2021-08-12 | 4,300 | 4,300 | 4,205 | 4,210 | 213,900 | 4,210 |
| 2021-08-11 | 4,300 | 4,320 | 4,240 | 4,255 | 230,400 | 4,255 |
| 2021-08-10 | 4,290 | 4,335 | 4,260 | 4,265 | 319,300 | 4,265 |
| 2021-08-06 | 4,300 | 4,320 | 4,255 | 4,285 | 208,600 | 4,285 |
| 2021-08-05 | 4,255 | 4,360 | 4,255 | 4,340 | 300,900 | 4,340 |
| 2021-08-04 | 4,325 | 4,335 | 4,280 | 4,280 | 301,900 | 4,280 |
| 2021-08-03 | 4,275 | 4,365 | 4,270 | 4,365 | 452,400 | 4,365 |
| 2021-08-02 | 4,265 | 4,395 | 4,260 | 4,295 | 482,000 | 4,295 |
| 2021-07-30 | 4,195 | 4,220 | 4,135 | 4,185 | 591,500 | 4,185 |
| 2021-07-29 | 4,270 | 4,295 | 4,225 | 4,240 | 244,100 | 4,240 |
| 2021-07-28 | 4,260 | 4,290 | 4,255 | 4,260 | 185,500 | 4,260 |
| 2021-07-27 | 4,300 | 4,310 | 4,265 | 4,280 | 216,800 | 4,280 |
| 2021-07-26 | 4,340 | 4,340 | 4,265 | 4,285 | 246,000 | 4,285 |
| 2021-07-21 | 4,220 | 4,290 | 4,210 | 4,275 | 244,000 | 4,275 |
| 2021-07-20 | 4,225 | 4,275 | 4,210 | 4,260 | 217,300 | 4,260 |
| 2021-07-19 | 4,215 | 4,250 | 4,210 | 4,240 | 238,500 | 4,240 |
| 2021-07-16 | 4,285 | 4,315 | 4,225 | 4,230 | 364,300 | 4,230 |
| 2021-07-15 | 4,340 | 4,365 | 4,255 | 4,280 | 337,700 | 4,280 |
| 2021-07-14 | 4,290 | 4,380 | 4,270 | 4,355 | 423,100 | 4,355 |
| 2021-07-13 | 4,260 | 4,280 | 4,250 | 4,270 | 190,800 | 4,270 |
| 2021-07-12 | 4,195 | 4,255 | 4,185 | 4,235 | 280,800 | 4,235 |
| 2021-07-09 | 4,125 | 4,190 | 4,115 | 4,170 | 429,200 | 4,170 |
| 2021-07-08 | 4,195 | 4,235 | 4,170 | 4,170 | 340,500 | 4,170 |
| 2021-07-07 | 4,165 | 4,230 | 4,150 | 4,215 | 421,400 | 4,215 |
| 2021-07-06 | 4,280 | 4,280 | 4,215 | 4,220 | 258,300 | 4,220 |
| 2021-07-05 | 4,295 | 4,335 | 4,270 | 4,285 | 241,600 | 4,285 |
| 2021-07-02 | 4,340 | 4,345 | 4,295 | 4,305 | 245,900 | 4,305 |
| 2021-07-01 | 4,250 | 4,305 | 4,240 | 4,270 | 236,200 | 4,270 |
| 2021-06-30 | 4,350 | 4,355 | 4,275 | 4,275 | 368,800 | 4,275 |
| 2021-06-29 | 4,365 | 4,380 | 4,345 | 4,365 | 224,400 | 4,365 |
| 2021-06-28 | 4,400 | 4,410 | 4,375 | 4,400 | 239,600 | 4,400 |
| 2021-06-25 | 4,380 | 4,390 | 4,355 | 4,385 | 374,500 | 4,385 |
| 2021-06-24 | 4,325 | 4,420 | 4,320 | 4,400 | 297,500 | 4,400 |
| 2021-06-23 | 4,395 | 4,415 | 4,355 | 4,355 | 211,100 | 4,355 |
| 2021-06-22 | 4,350 | 4,390 | 4,315 | 4,380 | 283,600 | 4,380 |
| 2021-06-21 | 4,365 | 4,370 | 4,290 | 4,305 | 366,900 | 4,305 |
| 2021-06-18 | 4,445 | 4,445 | 4,365 | 4,415 | 548,400 | 4,415 |
| 2021-06-17 | 4,455 | 4,460 | 4,395 | 4,400 | 223,000 | 4,400 |
| 2021-06-16 | 4,405 | 4,475 | 4,400 | 4,460 | 399,900 | 4,460 |
| 2021-06-15 | 4,345 | 4,425 | 4,340 | 4,425 | 275,900 | 4,425 |
| 2021-06-14 | 4,360 | 4,365 | 4,325 | 4,355 | 152,500 | 4,355 |
| 2021-06-11 | 4,325 | 4,355 | 4,320 | 4,330 | 350,100 | 4,330 |
| 2021-06-10 | 4,345 | 4,360 | 4,280 | 4,290 | 260,800 | 4,290 |
| 2021-06-09 | 4,350 | 4,415 | 4,345 | 4,375 | 336,700 | 4,375 |
| 2021-06-08 | 4,270 | 4,370 | 4,270 | 4,355 | 312,400 | 4,355 |
| 2021-06-07 | 4,235 | 4,285 | 4,205 | 4,265 | 284,000 | 4,265 |
| 2021-06-04 | 4,255 | 4,280 | 4,225 | 4,265 | 222,200 | 4,265 |
| 2021-06-03 | 4,210 | 4,255 | 4,170 | 4,250 | 506,400 | 4,250 |
| 2021-06-02 | 4,285 | 4,290 | 4,140 | 4,170 | 728,000 | 4,170 |
| 2021-06-01 | 4,400 | 4,410 | 4,320 | 4,335 | 292,100 | 4,335 |
| 2021-05-31 | 4,515 | 4,515 | 4,390 | 4,390 | 401,100 | 4,390 |
| 2021-05-28 | 4,535 | 4,535 | 4,455 | 4,480 | 528,500 | 4,480 |
| 2021-05-27 | 4,475 | 4,535 | 4,425 | 4,535 | 2,476,500 | 4,535 |
| 2021-05-26 | 4,435 | 4,500 | 4,435 | 4,475 | 585,400 | 4,475 |
| 2021-05-25 | 4,485 | 4,495 | 4,415 | 4,435 | 371,100 | 4,435 |
| 2021-05-24 | 4,450 | 4,470 | 4,430 | 4,450 | 317,300 | 4,450 |
| 2021-05-21 | 4,475 | 4,495 | 4,445 | 4,490 | 423,000 | 4,490 |
| 2021-05-20 | 4,425 | 4,485 | 4,415 | 4,465 | 362,400 | 4,465 |
| 2021-05-19 | 4,390 | 4,445 | 4,355 | 4,440 | 631,600 | 4,440 |
| 2021-05-18 | 4,420 | 4,485 | 4,375 | 4,400 | 651,500 | 4,400 |
| 2021-05-17 | 4,610 | 4,655 | 4,390 | 4,390 | 684,600 | 4,390 |
| 2021-05-14 | 4,575 | 4,720 | 4,550 | 4,680 | 629,200 | 4,680 |
| 2021-05-13 | 4,550 | 4,600 | 4,515 | 4,565 | 484,700 | 4,565 |
| 2021-05-12 | 4,540 | 4,585 | 4,535 | 4,570 | 503,100 | 4,570 |
| 2021-05-11 | 4,570 | 4,580 | 4,510 | 4,540 | 447,800 | 4,540 |
| 2021-05-10 | 4,510 | 4,580 | 4,490 | 4,555 | 332,600 | 4,555 |
| 2021-05-07 | 4,535 | 4,560 | 4,510 | 4,520 | 364,900 | 4,520 |
| 2021-05-06 | 4,520 | 4,540 | 4,480 | 4,490 | 501,100 | 4,490 |
| 2021-04-30 | 4,465 | 4,520 | 4,445 | 4,455 | 425,600 | 4,455 |
| 2021-04-28 | 4,490 | 4,515 | 4,445 | 4,460 | 344,400 | 4,460 |
| 2021-04-27 | 4,530 | 4,535 | 4,465 | 4,480 | 387,700 | 4,480 |
| 2021-04-26 | 4,495 | 4,540 | 4,465 | 4,510 | 525,400 | 4,510 |
| 2021-04-23 | 4,490 | 4,505 | 4,430 | 4,495 | 519,400 | 4,495 |
| 2021-04-22 | 4,410 | 4,505 | 4,410 | 4,500 | 428,100 | 4,500 |
| 2021-04-21 | 4,475 | 4,475 | 4,415 | 4,445 | 502,700 | 4,445 |
| 2021-04-20 | 4,530 | 4,565 | 4,490 | 4,510 | 497,000 | 4,510 |
| 2021-04-19 | 4,620 | 4,620 | 4,545 | 4,555 | 309,900 | 4,555 |
| 2021-04-16 | 4,620 | 4,645 | 4,580 | 4,620 | 286,600 | 4,620 |
| 2021-04-15 | 4,555 | 4,605 | 4,555 | 4,575 | 248,800 | 4,575 |
| 2021-04-14 | 4,545 | 4,580 | 4,515 | 4,555 | 290,800 | 4,555 |
| 2021-04-13 | 4,650 | 4,650 | 4,565 | 4,580 | 319,400 | 4,580 |
| 2021-04-12 | 4,640 | 4,645 | 4,605 | 4,625 | 316,400 | 4,625 |
| 2021-04-09 | 4,640 | 4,685 | 4,630 | 4,655 | 384,600 | 4,655 |
| 2021-04-08 | 4,695 | 4,695 | 4,610 | 4,625 | 360,800 | 4,625 |
| 2021-04-07 | 4,640 | 4,665 | 4,610 | 4,650 | 486,500 | 4,650 |
| 2021-04-06 | 4,675 | 4,705 | 4,600 | 4,605 | 317,200 | 4,605 |
| 2021-04-05 | 4,655 | 4,665 | 4,625 | 4,645 | 151,400 | 4,645 |
| 2021-04-02 | 4,680 | 4,695 | 4,640 | 4,655 | 139,700 | 4,655 |
| 2021-04-01 | 4,670 | 4,720 | 4,660 | 4,670 | 260,500 | 4,670 |
| 2021-03-31 | 4,735 | 4,745 | 4,650 | 4,650 | 522,300 | 4,650 |
| 2021-03-30 | 4,820 | 4,820 | 4,745 | 4,805 | 314,700 | 4,805 |
| 2021-03-29 | 4,900 | 4,900 | 4,820 | 4,865 | 491,800 | 4,865 |
| 2021-03-26 | 4,865 | 4,895 | 4,810 | 4,875 | 600,700 | 4,875 |
| 2021-03-25 | 4,770 | 4,880 | 4,750 | 4,860 | 671,200 | 4,860 |
| 2021-03-24 | 4,720 | 4,765 | 4,675 | 4,710 | 492,700 | 4,710 |
| 2021-03-23 | 4,770 | 4,780 | 4,710 | 4,710 | 395,600 | 4,710 |
| 2021-03-22 | 4,660 | 4,735 | 4,640 | 4,720 | 393,400 | 4,720 |
| 2021-03-19 | 4,605 | 4,675 | 4,600 | 4,650 | 680,800 | 4,650 |
| 2021-03-18 | 4,580 | 4,630 | 4,575 | 4,625 | 494,800 | 4,625 |
| 2021-03-17 | 4,635 | 4,640 | 4,575 | 4,625 | 491,700 | 4,625 |
| 2021-03-16 | 4,680 | 4,680 | 4,610 | 4,630 | 366,300 | 4,630 |
| 2021-03-15 | 4,620 | 4,665 | 4,610 | 4,660 | 290,300 | 4,660 |
| 2021-03-12 | 4,615 | 4,620 | 4,560 | 4,610 | 386,700 | 4,610 |
| 2021-03-11 | 4,630 | 4,635 | 4,580 | 4,625 | 276,600 | 4,625 |
| 2021-03-10 | 4,590 | 4,640 | 4,570 | 4,615 | 411,600 | 4,615 |
| 2021-03-09 | 4,560 | 4,650 | 4,520 | 4,630 | 509,200 | 4,630 |
| 2021-03-08 | 4,640 | 4,640 | 4,560 | 4,585 | 279,700 | 4,585 |
| 2021-03-05 | 4,550 | 4,625 | 4,535 | 4,625 | 289,000 | 4,625 |
| 2021-03-04 | 4,590 | 4,590 | 4,520 | 4,550 | 250,400 | 4,550 |
| 2021-03-03 | 4,625 | 4,625 | 4,550 | 4,580 | 274,400 | 4,580 |
| 2021-03-02 | 4,620 | 4,635 | 4,570 | 4,605 | 274,700 | 4,605 |
| 2021-03-01 | 4,610 | 4,665 | 4,595 | 4,650 | 376,800 | 4,650 |
| 2021-02-26 | 4,635 | 4,645 | 4,535 | 4,540 | 601,000 | 4,540 |
| 2021-02-25 | 4,645 | 4,660 | 4,610 | 4,615 | 352,000 | 4,615 |
| 2021-02-24 | 4,610 | 4,635 | 4,580 | 4,585 | 424,100 | 4,585 |
| 2021-02-22 | 4,615 | 4,645 | 4,585 | 4,615 | 313,400 | 4,615 |
| 2021-02-19 | 4,600 | 4,665 | 4,590 | 4,645 | 340,900 | 4,645 |
| 2021-02-18 | 4,630 | 4,650 | 4,600 | 4,645 | 366,000 | 4,645 |
| 2021-02-17 | 4,650 | 4,665 | 4,575 | 4,580 | 404,000 | 4,580 |
| 2021-02-16 | 4,680 | 4,695 | 4,630 | 4,635 | 275,400 | 4,635 |
| 2021-02-15 | 4,630 | 4,670 | 4,585 | 4,650 | 286,900 | 4,650 |
| 2021-02-12 | 4,710 | 4,710 | 4,625 | 4,625 | 367,300 | 4,625 |
| 2021-02-10 | 4,670 | 4,730 | 4,630 | 4,710 | 455,300 | 4,710 |
| 2021-02-09 | 4,745 | 4,750 | 4,705 | 4,740 | 294,800 | 4,740 |
| 2021-02-08 | 4,700 | 4,780 | 4,680 | 4,780 | 370,500 | 4,780 |
| 2021-02-05 | 4,655 | 4,680 | 4,620 | 4,660 | 420,300 | 4,660 |
| 2021-02-04 | 4,745 | 4,760 | 4,685 | 4,690 | 391,800 | 4,690 |
| 2021-02-03 | 4,770 | 4,800 | 4,730 | 4,790 | 367,900 | 4,790 |
| 2021-02-02 | 4,850 | 4,875 | 4,755 | 4,755 | 529,600 | 4,755 |
| 2021-02-01 | 5,010 | 5,010 | 4,855 | 4,855 | 635,800 | 4,855 |
| 2021-01-29 | 5,380 | 5,440 | 5,130 | 5,160 | 699,900 | 5,160 |
| 2021-01-28 | 5,340 | 5,390 | 5,280 | 5,370 | 369,300 | 5,370 |
| 2021-01-27 | 5,360 | 5,370 | 5,290 | 5,350 | 276,200 | 5,350 |
| 2021-01-26 | 5,170 | 5,330 | 5,140 | 5,300 | 278,400 | 5,300 |
| 2021-01-25 | 5,160 | 5,180 | 5,130 | 5,160 | 129,700 | 5,160 |
| 2021-01-22 | 5,120 | 5,160 | 5,080 | 5,140 | 165,600 | 5,140 |
| 2021-01-21 | 5,170 | 5,210 | 5,150 | 5,170 | 218,200 | 5,170 |
| 2021-01-20 | 5,240 | 5,250 | 5,150 | 5,180 | 203,900 | 5,180 |
| 2021-01-19 | 5,330 | 5,330 | 5,230 | 5,250 | 169,300 | 5,250 |
| 2021-01-18 | 5,320 | 5,370 | 5,300 | 5,340 | 193,000 | 5,340 |
| 2021-01-15 | 5,390 | 5,400 | 5,320 | 5,340 | 253,300 | 5,340 |
| 2021-01-14 | 5,360 | 5,410 | 5,330 | 5,360 | 238,600 | 5,360 |
| 2021-01-13 | 5,340 | 5,380 | 5,280 | 5,330 | 273,800 | 5,330 |
| 2021-01-12 | 5,250 | 5,320 | 5,150 | 5,320 | 371,400 | 5,320 |
| 2021-01-08 | 5,220 | 5,360 | 5,180 | 5,350 | 426,700 | 5,350 |
| 2021-01-07 | 5,200 | 5,230 | 5,170 | 5,180 | 244,000 | 5,180 |
| 2021-01-06 | 5,140 | 5,200 | 5,110 | 5,170 | 359,200 | 5,170 |
| 2021-01-05 | 5,010 | 5,090 | 4,995 | 5,080 | 244,200 | 5,080 |
| 2021-01-04 | 5,050 | 5,060 | 4,980 | 5,010 | 174,600 | 5,010 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
