4061 デンカ(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 | 3,740 | 3,775 | 3,730 | 3,760 | 224,600 | 3,760 |
| 2021-12-29 | 3,735 | 3,765 | 3,725 | 3,745 | 199,000 | 3,745 |
| 2021-12-28 | 3,735 | 3,735 | 3,685 | 3,720 | 221,200 | 3,720 |
| 2021-12-27 | 3,715 | 3,725 | 3,680 | 3,680 | 136,200 | 3,680 |
| 2021-12-24 | 3,740 | 3,750 | 3,710 | 3,725 | 180,600 | 3,725 |
| 2021-12-23 | 3,665 | 3,715 | 3,665 | 3,705 | 210,900 | 3,705 |
| 2021-12-22 | 3,630 | 3,660 | 3,620 | 3,635 | 197,400 | 3,635 |
| 2021-12-21 | 3,640 | 3,665 | 3,605 | 3,640 | 229,500 | 3,640 |
| 2021-12-20 | 3,595 | 3,625 | 3,565 | 3,570 | 214,200 | 3,570 |
| 2021-12-17 | 3,720 | 3,735 | 3,655 | 3,665 | 285,000 | 3,665 |
| 2021-12-16 | 3,720 | 3,725 | 3,700 | 3,720 | 317,800 | 3,720 |
| 2021-12-15 | 3,615 | 3,700 | 3,610 | 3,675 | 291,700 | 3,675 |
| 2021-12-14 | 3,640 | 3,665 | 3,630 | 3,650 | 305,400 | 3,650 |
| 2021-12-13 | 3,650 | 3,650 | 3,605 | 3,615 | 165,000 | 3,615 |
| 2021-12-10 | 3,600 | 3,635 | 3,600 | 3,610 | 329,000 | 3,610 |
| 2021-12-09 | 3,665 | 3,670 | 3,585 | 3,590 | 432,900 | 3,590 |
| 2021-12-08 | 3,695 | 3,735 | 3,685 | 3,685 | 311,200 | 3,685 |
| 2021-12-07 | 3,675 | 3,720 | 3,650 | 3,710 | 459,100 | 3,710 |
| 2021-12-06 | 3,590 | 3,645 | 3,545 | 3,640 | 681,700 | 3,640 |
| 2021-12-03 | 3,425 | 3,495 | 3,390 | 3,485 | 431,900 | 3,485 |
| 2021-12-02 | 3,345 | 3,405 | 3,340 | 3,390 | 360,100 | 3,390 |
| 2021-12-01 | 3,335 | 3,405 | 3,330 | 3,380 | 452,400 | 3,380 |
| 2021-11-30 | 3,425 | 3,450 | 3,340 | 3,345 | 902,800 | 3,345 |
| 2021-11-29 | 3,350 | 3,410 | 3,325 | 3,340 | 421,700 | 3,340 |
| 2021-11-26 | 3,480 | 3,485 | 3,370 | 3,395 | 447,100 | 3,395 |
| 2021-11-25 | 3,520 | 3,535 | 3,505 | 3,510 | 233,200 | 3,510 |
| 2021-11-24 | 3,580 | 3,595 | 3,505 | 3,515 | 202,800 | 3,515 |
| 2021-11-22 | 3,510 | 3,580 | 3,505 | 3,565 | 244,400 | 3,565 |
| 2021-11-19 | 3,525 | 3,545 | 3,520 | 3,540 | 183,600 | 3,540 |
| 2021-11-18 | 3,510 | 3,555 | 3,505 | 3,530 | 243,200 | 3,530 |
| 2021-11-17 | 3,565 | 3,570 | 3,520 | 3,550 | 231,500 | 3,550 |
| 2021-11-16 | 3,600 | 3,640 | 3,565 | 3,565 | 235,200 | 3,565 |
| 2021-11-15 | 3,625 | 3,645 | 3,600 | 3,625 | 215,900 | 3,625 |
| 2021-11-12 | 3,620 | 3,680 | 3,610 | 3,625 | 260,700 | 3,625 |
| 2021-11-11 | 3,565 | 3,645 | 3,555 | 3,610 | 280,400 | 3,610 |
| 2021-11-10 | 3,535 | 3,580 | 3,535 | 3,550 | 382,900 | 3,550 |
| 2021-11-09 | 3,615 | 3,615 | 3,510 | 3,550 | 921,100 | 3,550 |
| 2021-11-08 | 3,820 | 3,830 | 3,630 | 3,685 | 879,300 | 3,685 |
| 2021-11-05 | 3,815 | 3,830 | 3,770 | 3,780 | 261,000 | 3,780 |
| 2021-11-04 | 3,845 | 3,865 | 3,815 | 3,850 | 270,700 | 3,850 |
| 2021-11-02 | 3,865 | 3,865 | 3,790 | 3,790 | 217,400 | 3,790 |
| 2021-11-01 | 3,800 | 3,850 | 3,780 | 3,840 | 304,100 | 3,840 |
| 2021-10-29 | 3,725 | 3,760 | 3,700 | 3,730 | 309,400 | 3,730 |
| 2021-10-28 | 3,755 | 3,770 | 3,720 | 3,740 | 216,500 | 3,740 |
| 2021-10-27 | 3,775 | 3,830 | 3,770 | 3,775 | 235,800 | 3,775 |
| 2021-10-26 | 3,865 | 3,865 | 3,790 | 3,795 | 407,700 | 3,795 |
| 2021-10-25 | 3,750 | 3,785 | 3,735 | 3,770 | 221,300 | 3,770 |
| 2021-10-22 | 3,735 | 3,810 | 3,715 | 3,795 | 321,300 | 3,795 |
| 2021-10-21 | 3,865 | 3,870 | 3,805 | 3,805 | 195,200 | 3,805 |
| 2021-10-20 | 3,920 | 3,925 | 3,865 | 3,865 | 193,700 | 3,865 |
| 2021-10-19 | 3,850 | 3,895 | 3,850 | 3,875 | 183,300 | 3,875 |
| 2021-10-18 | 3,935 | 3,940 | 3,870 | 3,915 | 155,000 | 3,915 |
| 2021-10-15 | 3,850 | 3,900 | 3,840 | 3,895 | 244,100 | 3,895 |
| 2021-10-14 | 3,775 | 3,815 | 3,755 | 3,800 | 220,000 | 3,800 |
| 2021-10-13 | 3,805 | 3,820 | 3,760 | 3,770 | 373,700 | 3,770 |
| 2021-10-12 | 3,830 | 3,860 | 3,810 | 3,850 | 186,900 | 3,850 |
| 2021-10-11 | 3,780 | 3,840 | 3,770 | 3,835 | 213,800 | 3,835 |
| 2021-10-08 | 3,765 | 3,795 | 3,740 | 3,740 | 253,400 | 3,740 |
| 2021-10-07 | 3,730 | 3,780 | 3,715 | 3,720 | 247,100 | 3,720 |
| 2021-10-06 | 3,750 | 3,830 | 3,700 | 3,735 | 449,400 | 3,735 |
| 2021-10-05 | 3,670 | 3,720 | 3,620 | 3,690 | 369,900 | 3,690 |
| 2021-10-04 | 3,855 | 3,855 | 3,720 | 3,735 | 268,600 | 3,735 |
| 2021-10-01 | 3,870 | 3,885 | 3,785 | 3,795 | 320,200 | 3,795 |
| 2021-09-30 | 3,975 | 3,980 | 3,910 | 3,930 | 417,900 | 3,930 |
| 2021-09-29 | 3,980 | 3,995 | 3,915 | 3,945 | 408,300 | 3,945 |
| 2021-09-28 | 4,070 | 4,090 | 4,035 | 4,080 | 364,400 | 4,080 |
| 2021-09-27 | 4,075 | 4,075 | 4,035 | 4,035 | 244,200 | 4,035 |
| 2021-09-24 | 4,105 | 4,110 | 4,050 | 4,080 | 402,500 | 4,080 |
| 2021-09-22 | 4,015 | 4,020 | 3,945 | 3,955 | 374,600 | 3,955 |
| 2021-09-21 | 4,035 | 4,080 | 4,020 | 4,045 | 281,300 | 4,045 |
| 2021-09-17 | 4,105 | 4,160 | 4,085 | 4,140 | 446,900 | 4,140 |
| 2021-09-16 | 4,210 | 4,210 | 4,135 | 4,165 | 309,900 | 4,165 |
| 2021-09-15 | 4,200 | 4,215 | 4,160 | 4,185 | 310,200 | 4,185 |
| 2021-09-14 | 4,265 | 4,285 | 4,235 | 4,270 | 407,400 | 4,270 |
| 2021-09-13 | 4,115 | 4,205 | 4,115 | 4,205 | 334,100 | 4,205 |
| 2021-09-10 | 4,070 | 4,135 | 4,055 | 4,135 | 429,700 | 4,135 |
| 2021-09-09 | 4,035 | 4,075 | 4,025 | 4,065 | 340,000 | 4,065 |
| 2021-09-08 | 3,970 | 4,060 | 3,955 | 4,060 | 458,900 | 4,060 |
| 2021-09-07 | 4,040 | 4,040 | 3,965 | 4,005 | 526,700 | 4,005 |
| 2021-09-06 | 4,055 | 4,080 | 4,025 | 4,040 | 487,900 | 4,040 |
| 2021-09-03 | 3,950 | 4,005 | 3,935 | 4,005 | 559,800 | 4,005 |
| 2021-09-02 | 3,885 | 3,920 | 3,865 | 3,915 | 269,600 | 3,915 |
| 2021-09-01 | 3,855 | 3,885 | 3,845 | 3,870 | 214,600 | 3,870 |
| 2021-08-31 | 3,830 | 3,880 | 3,815 | 3,860 | 241,800 | 3,860 |
| 2021-08-30 | 3,820 | 3,850 | 3,815 | 3,850 | 300,700 | 3,850 |
| 2021-08-27 | 3,760 | 3,785 | 3,740 | 3,785 | 280,400 | 3,785 |
| 2021-08-26 | 3,780 | 3,780 | 3,730 | 3,730 | 236,900 | 3,730 |
| 2021-08-25 | 3,735 | 3,770 | 3,705 | 3,735 | 232,300 | 3,735 |
| 2021-08-24 | 3,675 | 3,720 | 3,675 | 3,710 | 193,100 | 3,710 |
| 2021-08-23 | 3,585 | 3,670 | 3,585 | 3,640 | 267,400 | 3,640 |
| 2021-08-20 | 3,630 | 3,650 | 3,560 | 3,575 | 414,900 | 3,575 |
| 2021-08-19 | 3,720 | 3,745 | 3,665 | 3,665 | 290,200 | 3,665 |
| 2021-08-18 | 3,730 | 3,790 | 3,710 | 3,745 | 218,600 | 3,745 |
| 2021-08-17 | 3,820 | 3,820 | 3,745 | 3,755 | 193,300 | 3,755 |
| 2021-08-16 | 3,835 | 3,835 | 3,775 | 3,785 | 250,500 | 3,785 |
| 2021-08-13 | 3,900 | 3,910 | 3,845 | 3,860 | 247,700 | 3,860 |
| 2021-08-12 | 3,850 | 3,915 | 3,840 | 3,900 | 371,600 | 3,900 |
| 2021-08-11 | 3,795 | 3,815 | 3,760 | 3,810 | 220,600 | 3,810 |
| 2021-08-10 | 3,850 | 3,875 | 3,765 | 3,780 | 401,200 | 3,780 |
| 2021-08-06 | 3,870 | 3,920 | 3,660 | 3,785 | 1,244,300 | 3,785 |
| 2021-08-05 | 3,825 | 3,890 | 3,810 | 3,865 | 298,000 | 3,865 |
| 2021-08-04 | 3,930 | 3,935 | 3,845 | 3,855 | 339,700 | 3,855 |
| 2021-08-03 | 3,875 | 3,920 | 3,865 | 3,905 | 349,300 | 3,905 |
| 2021-08-02 | 3,830 | 3,920 | 3,825 | 3,905 | 458,300 | 3,905 |
| 2021-07-30 | 3,790 | 3,815 | 3,770 | 3,780 | 308,300 | 3,780 |
| 2021-07-29 | 3,775 | 3,820 | 3,770 | 3,820 | 235,800 | 3,820 |
| 2021-07-28 | 3,735 | 3,795 | 3,730 | 3,780 | 306,800 | 3,780 |
| 2021-07-27 | 3,785 | 3,815 | 3,770 | 3,795 | 281,700 | 3,795 |
| 2021-07-26 | 3,770 | 3,785 | 3,740 | 3,760 | 299,000 | 3,760 |
| 2021-07-21 | 3,725 | 3,740 | 3,695 | 3,710 | 294,000 | 3,710 |
| 2021-07-20 | 3,745 | 3,750 | 3,655 | 3,655 | 370,700 | 3,655 |
| 2021-07-19 | 3,705 | 3,745 | 3,685 | 3,705 | 306,800 | 3,705 |
| 2021-07-16 | 3,720 | 3,765 | 3,705 | 3,750 | 251,200 | 3,750 |
| 2021-07-15 | 3,725 | 3,735 | 3,700 | 3,700 | 205,600 | 3,700 |
| 2021-07-14 | 3,755 | 3,785 | 3,740 | 3,745 | 222,800 | 3,745 |
| 2021-07-13 | 3,725 | 3,765 | 3,705 | 3,755 | 327,300 | 3,755 |
| 2021-07-12 | 3,690 | 3,705 | 3,675 | 3,700 | 411,000 | 3,700 |
| 2021-07-09 | 3,625 | 3,645 | 3,575 | 3,635 | 505,900 | 3,635 |
| 2021-07-08 | 3,645 | 3,680 | 3,625 | 3,660 | 415,200 | 3,660 |
| 2021-07-07 | 3,675 | 3,690 | 3,645 | 3,655 | 367,300 | 3,655 |
| 2021-07-06 | 3,715 | 3,725 | 3,695 | 3,715 | 115,100 | 3,715 |
| 2021-07-05 | 3,730 | 3,735 | 3,710 | 3,710 | 176,700 | 3,710 |
| 2021-07-02 | 3,725 | 3,730 | 3,695 | 3,715 | 209,300 | 3,715 |
| 2021-07-01 | 3,720 | 3,725 | 3,675 | 3,680 | 243,700 | 3,680 |
| 2021-06-30 | 3,705 | 3,720 | 3,685 | 3,695 | 286,700 | 3,695 |
| 2021-06-29 | 3,680 | 3,700 | 3,655 | 3,670 | 311,500 | 3,670 |
| 2021-06-28 | 3,700 | 3,715 | 3,680 | 3,710 | 272,000 | 3,710 |
| 2021-06-25 | 3,680 | 3,720 | 3,670 | 3,720 | 270,900 | 3,720 |
| 2021-06-24 | 3,680 | 3,680 | 3,640 | 3,665 | 342,400 | 3,665 |
| 2021-06-23 | 3,705 | 3,735 | 3,680 | 3,695 | 399,800 | 3,695 |
| 2021-06-22 | 3,680 | 3,725 | 3,660 | 3,725 | 471,000 | 3,725 |
| 2021-06-21 | 3,640 | 3,645 | 3,600 | 3,615 | 472,400 | 3,615 |
| 2021-06-18 | 3,750 | 3,750 | 3,700 | 3,710 | 425,200 | 3,710 |
| 2021-06-17 | 3,840 | 3,845 | 3,760 | 3,765 | 340,300 | 3,765 |
| 2021-06-16 | 3,810 | 3,855 | 3,800 | 3,815 | 494,700 | 3,815 |
| 2021-06-15 | 3,765 | 3,790 | 3,745 | 3,790 | 462,200 | 3,790 |
| 2021-06-14 | 3,825 | 3,835 | 3,760 | 3,770 | 544,500 | 3,770 |
| 2021-06-11 | 3,705 | 3,750 | 3,700 | 3,750 | 511,100 | 3,750 |
| 2021-06-10 | 3,695 | 3,735 | 3,685 | 3,735 | 445,700 | 3,735 |
| 2021-06-09 | 3,720 | 3,750 | 3,715 | 3,725 | 441,700 | 3,725 |
| 2021-06-08 | 3,775 | 3,785 | 3,720 | 3,750 | 638,700 | 3,750 |
| 2021-06-07 | 3,775 | 3,820 | 3,750 | 3,820 | 521,000 | 3,820 |
| 2021-06-04 | 3,745 | 3,790 | 3,685 | 3,775 | 1,174,600 | 3,775 |
| 2021-06-03 | 3,900 | 3,915 | 3,815 | 3,815 | 1,520,900 | 3,815 |
| 2021-06-02 | 4,100 | 4,160 | 4,040 | 4,145 | 399,500 | 4,145 |
| 2021-06-01 | 4,100 | 4,135 | 4,070 | 4,115 | 369,400 | 4,115 |
| 2021-05-31 | 4,120 | 4,130 | 4,030 | 4,060 | 550,300 | 4,060 |
| 2021-05-28 | 4,145 | 4,210 | 4,130 | 4,205 | 425,100 | 4,205 |
| 2021-05-27 | 4,165 | 4,200 | 4,080 | 4,080 | 426,500 | 4,080 |
| 2021-05-26 | 4,180 | 4,235 | 4,155 | 4,205 | 229,100 | 4,205 |
| 2021-05-25 | 4,235 | 4,235 | 4,160 | 4,190 | 220,500 | 4,190 |
| 2021-05-24 | 4,155 | 4,225 | 4,145 | 4,185 | 193,600 | 4,185 |
| 2021-05-21 | 4,125 | 4,185 | 4,100 | 4,155 | 261,700 | 4,155 |
| 2021-05-20 | 4,115 | 4,170 | 4,105 | 4,115 | 187,800 | 4,115 |
| 2021-05-19 | 4,230 | 4,250 | 4,145 | 4,145 | 283,200 | 4,145 |
| 2021-05-18 | 4,210 | 4,265 | 4,185 | 4,255 | 301,900 | 4,255 |
| 2021-05-17 | 4,295 | 4,295 | 4,150 | 4,175 | 263,900 | 4,175 |
| 2021-05-14 | 4,265 | 4,305 | 4,215 | 4,255 | 383,200 | 4,255 |
| 2021-05-13 | 4,250 | 4,310 | 4,135 | 4,195 | 648,900 | 4,195 |
| 2021-05-12 | 4,395 | 4,480 | 4,235 | 4,410 | 752,800 | 4,410 |
| 2021-05-11 | 4,450 | 4,480 | 4,315 | 4,340 | 444,200 | 4,340 |
| 2021-05-10 | 4,480 | 4,525 | 4,455 | 4,520 | 233,500 | 4,520 |
| 2021-05-07 | 4,415 | 4,465 | 4,390 | 4,450 | 213,400 | 4,450 |
| 2021-05-06 | 4,350 | 4,425 | 4,325 | 4,415 | 276,500 | 4,415 |
| 2021-04-30 | 4,245 | 4,295 | 4,225 | 4,285 | 295,900 | 4,285 |
| 2021-04-28 | 4,360 | 4,360 | 4,210 | 4,225 | 384,700 | 4,225 |
| 2021-04-27 | 4,400 | 4,440 | 4,340 | 4,345 | 259,500 | 4,345 |
| 2021-04-26 | 4,435 | 4,445 | 4,370 | 4,410 | 269,300 | 4,410 |
| 2021-04-23 | 4,425 | 4,435 | 4,365 | 4,370 | 233,700 | 4,370 |
| 2021-04-22 | 4,465 | 4,485 | 4,440 | 4,470 | 270,500 | 4,470 |
| 2021-04-21 | 4,375 | 4,425 | 4,365 | 4,395 | 311,000 | 4,395 |
| 2021-04-20 | 4,440 | 4,465 | 4,385 | 4,445 | 238,400 | 4,445 |
| 2021-04-19 | 4,430 | 4,485 | 4,400 | 4,475 | 204,500 | 4,475 |
| 2021-04-16 | 4,465 | 4,465 | 4,385 | 4,420 | 224,700 | 4,420 |
| 2021-04-15 | 4,500 | 4,535 | 4,440 | 4,460 | 345,000 | 4,460 |
| 2021-04-14 | 4,420 | 4,475 | 4,395 | 4,460 | 279,200 | 4,460 |
| 2021-04-13 | 4,420 | 4,515 | 4,385 | 4,470 | 333,200 | 4,470 |
| 2021-04-12 | 4,355 | 4,405 | 4,345 | 4,380 | 213,000 | 4,380 |
| 2021-04-09 | 4,370 | 4,435 | 4,330 | 4,335 | 400,200 | 4,335 |
| 2021-04-08 | 4,400 | 4,420 | 4,340 | 4,365 | 268,600 | 4,365 |
| 2021-04-07 | 4,375 | 4,440 | 4,325 | 4,435 | 394,600 | 4,435 |
| 2021-04-06 | 4,475 | 4,475 | 4,330 | 4,340 | 405,100 | 4,340 |
| 2021-04-05 | 4,495 | 4,510 | 4,445 | 4,505 | 227,800 | 4,505 |
| 2021-04-02 | 4,455 | 4,490 | 4,405 | 4,425 | 313,600 | 4,425 |
| 2021-04-01 | 4,435 | 4,510 | 4,380 | 4,395 | 308,900 | 4,395 |
| 2021-03-31 | 4,460 | 4,500 | 4,420 | 4,420 | 256,900 | 4,420 |
| 2021-03-30 | 4,495 | 4,540 | 4,470 | 4,530 | 248,800 | 4,530 |
| 2021-03-29 | 4,650 | 4,660 | 4,540 | 4,585 | 416,000 | 4,585 |
| 2021-03-26 | 4,540 | 4,625 | 4,540 | 4,585 | 386,000 | 4,585 |
| 2021-03-25 | 4,415 | 4,530 | 4,410 | 4,505 | 379,000 | 4,505 |
| 2021-03-24 | 4,400 | 4,400 | 4,300 | 4,345 | 348,200 | 4,345 |
| 2021-03-23 | 4,500 | 4,565 | 4,460 | 4,460 | 341,300 | 4,460 |
| 2021-03-22 | 4,445 | 4,495 | 4,400 | 4,480 | 374,100 | 4,480 |
| 2021-03-19 | 4,445 | 4,490 | 4,420 | 4,465 | 419,600 | 4,465 |
| 2021-03-18 | 4,560 | 4,580 | 4,450 | 4,480 | 460,700 | 4,480 |
| 2021-03-17 | 4,400 | 4,515 | 4,395 | 4,490 | 339,400 | 4,490 |
| 2021-03-16 | 4,430 | 4,445 | 4,405 | 4,415 | 359,900 | 4,415 |
| 2021-03-15 | 4,350 | 4,450 | 4,330 | 4,450 | 507,700 | 4,450 |
| 2021-03-12 | 4,270 | 4,325 | 4,260 | 4,325 | 521,200 | 4,325 |
| 2021-03-11 | 4,220 | 4,265 | 4,210 | 4,255 | 276,600 | 4,255 |
| 2021-03-10 | 4,130 | 4,200 | 4,115 | 4,200 | 328,700 | 4,200 |
| 2021-03-09 | 4,165 | 4,165 | 4,095 | 4,150 | 275,600 | 4,150 |
| 2021-03-08 | 4,140 | 4,190 | 4,105 | 4,130 | 352,800 | 4,130 |
| 2021-03-05 | 4,015 | 4,100 | 3,990 | 4,100 | 505,600 | 4,100 |
| 2021-03-04 | 4,000 | 4,030 | 3,955 | 4,010 | 475,700 | 4,010 |
| 2021-03-03 | 4,055 | 4,080 | 4,000 | 4,065 | 336,500 | 4,065 |
| 2021-03-02 | 4,120 | 4,125 | 4,020 | 4,030 | 366,000 | 4,030 |
| 2021-03-01 | 4,045 | 4,075 | 4,020 | 4,075 | 315,900 | 4,075 |
| 2021-02-26 | 4,045 | 4,070 | 3,985 | 4,000 | 434,600 | 4,000 |
| 2021-02-25 | 4,170 | 4,175 | 4,080 | 4,115 | 346,600 | 4,115 |
| 2021-02-24 | 4,180 | 4,190 | 4,090 | 4,100 | 373,100 | 4,100 |
| 2021-02-22 | 4,135 | 4,165 | 4,110 | 4,120 | 321,500 | 4,120 |
| 2021-02-19 | 4,010 | 4,105 | 4,010 | 4,095 | 308,000 | 4,095 |
| 2021-02-18 | 4,245 | 4,245 | 4,100 | 4,105 | 347,100 | 4,105 |
| 2021-02-17 | 4,210 | 4,260 | 4,160 | 4,240 | 422,800 | 4,240 |
| 2021-02-16 | 4,270 | 4,270 | 4,200 | 4,225 | 340,300 | 4,225 |
| 2021-02-15 | 4,230 | 4,290 | 4,215 | 4,285 | 258,700 | 4,285 |
| 2021-02-12 | 4,265 | 4,265 | 4,190 | 4,230 | 293,700 | 4,230 |
| 2021-02-10 | 4,185 | 4,270 | 4,180 | 4,240 | 392,300 | 4,240 |
| 2021-02-09 | 4,230 | 4,280 | 4,180 | 4,255 | 568,900 | 4,255 |
| 2021-02-08 | 4,115 | 4,260 | 4,095 | 4,165 | 797,500 | 4,165 |
| 2021-02-05 | 4,175 | 4,280 | 3,860 | 3,995 | 1,298,900 | 3,995 |
| 2021-02-04 | 4,135 | 4,145 | 4,100 | 4,130 | 238,100 | 4,130 |
| 2021-02-03 | 4,155 | 4,185 | 4,110 | 4,135 | 240,600 | 4,135 |
| 2021-02-02 | 4,120 | 4,135 | 4,040 | 4,125 | 315,200 | 4,125 |
| 2021-02-01 | 3,945 | 4,055 | 3,915 | 4,050 | 277,300 | 4,050 |
| 2021-01-29 | 4,020 | 4,055 | 3,975 | 3,980 | 331,500 | 3,980 |
| 2021-01-28 | 3,965 | 4,070 | 3,955 | 4,025 | 401,300 | 4,025 |
| 2021-01-27 | 4,105 | 4,125 | 4,050 | 4,055 | 287,700 | 4,055 |
| 2021-01-26 | 4,135 | 4,135 | 4,080 | 4,085 | 289,300 | 4,085 |
| 2021-01-25 | 4,155 | 4,185 | 4,140 | 4,180 | 254,500 | 4,180 |
| 2021-01-22 | 4,145 | 4,150 | 4,105 | 4,105 | 326,500 | 4,105 |
| 2021-01-21 | 4,225 | 4,240 | 4,160 | 4,195 | 398,300 | 4,195 |
| 2021-01-20 | 4,265 | 4,270 | 4,205 | 4,225 | 395,400 | 4,225 |
| 2021-01-19 | 4,220 | 4,295 | 4,195 | 4,265 | 340,200 | 4,265 |
| 2021-01-18 | 4,210 | 4,265 | 4,175 | 4,255 | 395,200 | 4,255 |
| 2021-01-15 | 4,300 | 4,335 | 4,240 | 4,250 | 562,100 | 4,250 |
| 2021-01-14 | 4,340 | 4,375 | 4,275 | 4,300 | 474,000 | 4,300 |
| 2021-01-13 | 4,285 | 4,365 | 4,280 | 4,365 | 541,500 | 4,365 |
| 2021-01-12 | 4,215 | 4,260 | 4,185 | 4,225 | 346,500 | 4,225 |
| 2021-01-08 | 4,200 | 4,215 | 4,150 | 4,200 | 437,900 | 4,200 |
| 2021-01-07 | 4,110 | 4,245 | 4,110 | 4,200 | 638,800 | 4,200 |
| 2021-01-06 | 4,035 | 4,080 | 4,030 | 4,055 | 385,500 | 4,055 |
| 2021-01-05 | 3,935 | 3,995 | 3,925 | 3,990 | 414,000 | 3,990 |
| 2021-01-04 | 4,030 | 4,030 | 3,910 | 4,000 | 379,700 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
