4100 戸田工業(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 | 4,110 | 4,425 | 4,030 | 4,410 | 347,000 | 4,410 |
| 2021-12-29 | 4,120 | 4,250 | 4,060 | 4,140 | 196,500 | 4,140 |
| 2021-12-28 | 4,170 | 4,170 | 3,980 | 4,120 | 227,600 | 4,120 |
| 2021-12-27 | 4,185 | 4,340 | 4,100 | 4,125 | 327,500 | 4,125 |
| 2021-12-24 | 3,950 | 4,220 | 3,910 | 4,190 | 382,000 | 4,190 |
| 2021-12-23 | 4,010 | 4,070 | 3,855 | 3,940 | 306,700 | 3,940 |
| 2021-12-22 | 3,700 | 4,015 | 3,670 | 4,010 | 301,200 | 4,010 |
| 2021-12-21 | 3,785 | 3,800 | 3,580 | 3,680 | 205,100 | 3,680 |
| 2021-12-20 | 3,810 | 3,895 | 3,680 | 3,715 | 272,600 | 3,715 |
| 2021-12-17 | 3,760 | 4,045 | 3,655 | 3,825 | 680,500 | 3,825 |
| 2021-12-16 | 3,595 | 3,785 | 3,480 | 3,785 | 331,300 | 3,785 |
| 2021-12-15 | 3,355 | 3,610 | 3,350 | 3,575 | 324,100 | 3,575 |
| 2021-12-14 | 3,250 | 3,340 | 3,170 | 3,285 | 105,300 | 3,285 |
| 2021-12-13 | 3,175 | 3,310 | 3,070 | 3,285 | 113,200 | 3,285 |
| 2021-12-10 | 3,070 | 3,185 | 3,040 | 3,140 | 85,700 | 3,140 |
| 2021-12-09 | 3,210 | 3,210 | 3,110 | 3,110 | 69,600 | 3,110 |
| 2021-12-08 | 3,135 | 3,255 | 3,115 | 3,230 | 90,600 | 3,230 |
| 2021-12-07 | 3,140 | 3,195 | 3,080 | 3,115 | 112,200 | 3,115 |
| 2021-12-06 | 3,315 | 3,335 | 3,065 | 3,075 | 176,300 | 3,075 |
| 2021-12-03 | 3,350 | 3,370 | 3,185 | 3,345 | 108,900 | 3,345 |
| 2021-12-02 | 3,475 | 3,660 | 3,315 | 3,335 | 199,900 | 3,335 |
| 2021-12-01 | 3,545 | 3,640 | 3,340 | 3,475 | 210,200 | 3,475 |
| 2021-11-30 | 3,270 | 3,550 | 3,260 | 3,440 | 218,500 | 3,440 |
| 2021-11-29 | 3,215 | 3,305 | 3,140 | 3,170 | 126,400 | 3,170 |
| 2021-11-26 | 3,305 | 3,305 | 3,150 | 3,245 | 163,900 | 3,245 |
| 2021-11-25 | 3,500 | 3,515 | 3,335 | 3,345 | 105,300 | 3,345 |
| 2021-11-24 | 3,565 | 3,660 | 3,470 | 3,555 | 168,600 | 3,555 |
| 2021-11-22 | 3,730 | 3,845 | 3,625 | 3,635 | 215,400 | 3,635 |
| 2021-11-19 | 3,555 | 3,740 | 3,480 | 3,725 | 216,000 | 3,725 |
| 2021-11-18 | 3,425 | 3,615 | 3,200 | 3,560 | 321,200 | 3,560 |
| 2021-11-17 | 3,155 | 3,485 | 3,145 | 3,475 | 264,500 | 3,475 |
| 2021-11-16 | 2,877 | 3,090 | 2,864 | 3,090 | 132,800 | 3,090 |
| 2021-11-15 | 2,853 | 2,885 | 2,750 | 2,872 | 97,300 | 2,872 |
| 2021-11-12 | 2,881 | 2,914 | 2,813 | 2,824 | 152,200 | 2,824 |
| 2021-11-11 | 3,040 | 3,075 | 2,833 | 2,851 | 336,800 | 2,851 |
| 2021-11-10 | 3,280 | 3,415 | 3,245 | 3,365 | 88,200 | 3,365 |
| 2021-11-09 | 3,375 | 3,420 | 3,225 | 3,245 | 66,800 | 3,245 |
| 2021-11-08 | 3,385 | 3,460 | 3,345 | 3,370 | 58,600 | 3,370 |
| 2021-11-05 | 3,495 | 3,495 | 3,330 | 3,340 | 63,200 | 3,340 |
| 2021-11-04 | 3,510 | 3,545 | 3,445 | 3,525 | 54,400 | 3,525 |
| 2021-11-02 | 3,440 | 3,520 | 3,380 | 3,440 | 52,000 | 3,440 |
| 2021-11-01 | 3,345 | 3,465 | 3,330 | 3,445 | 113,300 | 3,445 |
| 2021-10-29 | 3,345 | 3,345 | 3,135 | 3,250 | 123,900 | 3,250 |
| 2021-10-28 | 3,215 | 3,380 | 3,200 | 3,365 | 93,800 | 3,365 |
| 2021-10-27 | 3,210 | 3,355 | 3,170 | 3,240 | 115,900 | 3,240 |
| 2021-10-26 | 3,000 | 3,135 | 3,000 | 3,120 | 29,500 | 3,120 |
| 2021-10-25 | 3,040 | 3,040 | 2,982 | 3,000 | 14,100 | 3,000 |
| 2021-10-22 | 3,010 | 3,060 | 2,971 | 3,055 | 25,000 | 3,055 |
| 2021-10-21 | 3,100 | 3,100 | 3,000 | 3,000 | 33,600 | 3,000 |
| 2021-10-20 | 3,255 | 3,255 | 3,115 | 3,120 | 43,400 | 3,120 |
| 2021-10-19 | 3,125 | 3,200 | 3,070 | 3,195 | 44,200 | 3,195 |
| 2021-10-18 | 3,075 | 3,100 | 3,035 | 3,090 | 19,700 | 3,090 |
| 2021-10-15 | 3,030 | 3,070 | 2,999 | 3,060 | 35,800 | 3,060 |
| 2021-10-14 | 2,920 | 2,987 | 2,900 | 2,980 | 36,100 | 2,980 |
| 2021-10-13 | 3,000 | 3,005 | 2,911 | 2,918 | 42,500 | 2,918 |
| 2021-10-12 | 2,990 | 3,020 | 2,979 | 3,010 | 21,400 | 3,010 |
| 2021-10-11 | 2,968 | 2,990 | 2,901 | 2,990 | 34,800 | 2,990 |
| 2021-10-08 | 2,979 | 3,030 | 2,929 | 2,969 | 61,300 | 2,969 |
| 2021-10-07 | 2,910 | 2,976 | 2,880 | 2,887 | 38,300 | 2,887 |
| 2021-10-06 | 2,945 | 3,050 | 2,894 | 2,911 | 60,400 | 2,911 |
| 2021-10-05 | 2,927 | 2,939 | 2,807 | 2,895 | 93,900 | 2,895 |
| 2021-10-04 | 3,125 | 3,125 | 2,947 | 2,977 | 63,900 | 2,977 |
| 2021-10-01 | 3,050 | 3,170 | 3,035 | 3,055 | 88,000 | 3,055 |
| 2021-09-30 | 3,200 | 3,200 | 3,095 | 3,095 | 66,200 | 3,095 |
| 2021-09-29 | 3,100 | 3,165 | 3,085 | 3,160 | 54,000 | 3,160 |
| 2021-09-28 | 3,225 | 3,225 | 3,100 | 3,175 | 75,000 | 3,175 |
| 2021-09-27 | 3,255 | 3,270 | 3,190 | 3,250 | 66,700 | 3,250 |
| 2021-09-24 | 3,325 | 3,325 | 3,255 | 3,255 | 83,300 | 3,255 |
| 2021-09-22 | 3,325 | 3,325 | 3,180 | 3,185 | 95,200 | 3,185 |
| 2021-09-21 | 3,280 | 3,365 | 3,210 | 3,315 | 74,700 | 3,315 |
| 2021-09-17 | 3,415 | 3,430 | 3,330 | 3,380 | 84,800 | 3,380 |
| 2021-09-16 | 3,620 | 3,620 | 3,365 | 3,450 | 136,700 | 3,450 |
| 2021-09-15 | 3,605 | 3,665 | 3,535 | 3,620 | 63,800 | 3,620 |
| 2021-09-14 | 3,665 | 3,710 | 3,600 | 3,660 | 88,100 | 3,660 |
| 2021-09-13 | 3,630 | 3,725 | 3,520 | 3,710 | 143,000 | 3,710 |
| 2021-09-10 | 3,710 | 3,735 | 3,610 | 3,635 | 190,600 | 3,635 |
| 2021-09-09 | 3,495 | 3,785 | 3,465 | 3,705 | 421,800 | 3,705 |
| 2021-09-08 | 3,085 | 3,575 | 3,055 | 3,535 | 473,200 | 3,535 |
| 2021-09-07 | 3,165 | 3,175 | 3,040 | 3,075 | 89,900 | 3,075 |
| 2021-09-06 | 3,200 | 3,220 | 3,105 | 3,175 | 75,800 | 3,175 |
| 2021-09-03 | 3,095 | 3,225 | 3,095 | 3,175 | 77,700 | 3,175 |
| 2021-09-02 | 3,195 | 3,195 | 3,070 | 3,080 | 50,000 | 3,080 |
| 2021-09-01 | 3,150 | 3,195 | 3,090 | 3,195 | 34,000 | 3,195 |
| 2021-08-31 | 3,175 | 3,175 | 3,110 | 3,150 | 33,100 | 3,150 |
| 2021-08-30 | 3,200 | 3,220 | 3,125 | 3,170 | 41,800 | 3,170 |
| 2021-08-27 | 3,180 | 3,230 | 3,095 | 3,120 | 39,900 | 3,120 |
| 2021-08-26 | 3,270 | 3,270 | 3,165 | 3,200 | 61,200 | 3,200 |
| 2021-08-25 | 3,100 | 3,295 | 3,100 | 3,220 | 123,200 | 3,220 |
| 2021-08-24 | 3,005 | 3,075 | 2,961 | 3,070 | 40,200 | 3,070 |
| 2021-08-23 | 2,894 | 2,999 | 2,856 | 2,964 | 45,300 | 2,964 |
| 2021-08-20 | 2,960 | 2,993 | 2,838 | 2,844 | 79,000 | 2,844 |
| 2021-08-19 | 3,075 | 3,075 | 2,953 | 2,961 | 102,500 | 2,961 |
| 2021-08-18 | 3,055 | 3,190 | 3,025 | 3,145 | 73,700 | 3,145 |
| 2021-08-17 | 3,375 | 3,375 | 3,050 | 3,060 | 155,300 | 3,060 |
| 2021-08-16 | 3,480 | 3,550 | 3,375 | 3,405 | 75,300 | 3,405 |
| 2021-08-13 | 3,385 | 3,475 | 3,350 | 3,460 | 85,100 | 3,460 |
| 2021-08-12 | 3,330 | 3,395 | 3,285 | 3,385 | 77,500 | 3,385 |
| 2021-08-11 | 3,160 | 3,355 | 3,125 | 3,325 | 148,000 | 3,325 |
| 2021-08-10 | 3,250 | 3,415 | 3,140 | 3,150 | 227,400 | 3,150 |
| 2021-08-06 | 3,130 | 3,200 | 3,000 | 3,165 | 192,100 | 3,165 |
| 2021-08-05 | 3,055 | 3,145 | 2,960 | 3,105 | 275,400 | 3,105 |
| 2021-08-04 | 2,755 | 2,888 | 2,750 | 2,871 | 84,500 | 2,871 |
| 2021-08-03 | 2,660 | 2,780 | 2,660 | 2,755 | 32,100 | 2,755 |
| 2021-08-02 | 2,590 | 2,700 | 2,588 | 2,656 | 23,500 | 2,656 |
| 2021-07-30 | 2,713 | 2,750 | 2,556 | 2,586 | 60,300 | 2,586 |
| 2021-07-29 | 2,665 | 2,720 | 2,629 | 2,719 | 17,900 | 2,719 |
| 2021-07-28 | 2,670 | 2,704 | 2,634 | 2,659 | 12,600 | 2,659 |
| 2021-07-27 | 2,666 | 2,717 | 2,657 | 2,709 | 16,900 | 2,709 |
| 2021-07-26 | 2,612 | 2,664 | 2,583 | 2,651 | 11,900 | 2,651 |
| 2021-07-21 | 2,635 | 2,635 | 2,585 | 2,591 | 11,600 | 2,591 |
| 2021-07-20 | 2,601 | 2,631 | 2,588 | 2,595 | 18,200 | 2,595 |
| 2021-07-19 | 2,690 | 2,697 | 2,603 | 2,637 | 26,500 | 2,637 |
| 2021-07-16 | 2,722 | 2,771 | 2,711 | 2,748 | 12,100 | 2,748 |
| 2021-07-15 | 2,828 | 2,835 | 2,688 | 2,733 | 35,000 | 2,733 |
| 2021-07-14 | 2,712 | 2,800 | 2,685 | 2,787 | 27,400 | 2,787 |
| 2021-07-13 | 2,660 | 2,731 | 2,607 | 2,711 | 33,200 | 2,711 |
| 2021-07-12 | 2,735 | 2,735 | 2,628 | 2,649 | 23,700 | 2,649 |
| 2021-07-09 | 2,632 | 2,675 | 2,620 | 2,653 | 39,100 | 2,653 |
| 2021-07-08 | 2,732 | 2,801 | 2,670 | 2,680 | 50,200 | 2,680 |
| 2021-07-07 | 2,820 | 2,893 | 2,721 | 2,731 | 116,300 | 2,731 |
| 2021-07-06 | 2,705 | 2,820 | 2,701 | 2,792 | 77,500 | 2,792 |
| 2021-07-05 | 2,683 | 2,792 | 2,680 | 2,739 | 63,700 | 2,739 |
| 2021-07-02 | 2,534 | 2,688 | 2,515 | 2,683 | 99,900 | 2,683 |
| 2021-07-01 | 2,560 | 2,571 | 2,487 | 2,522 | 27,200 | 2,522 |
| 2021-06-30 | 2,452 | 2,574 | 2,452 | 2,562 | 50,000 | 2,562 |
| 2021-06-29 | 2,458 | 2,458 | 2,413 | 2,450 | 15,900 | 2,450 |
| 2021-06-28 | 2,417 | 2,480 | 2,381 | 2,459 | 27,800 | 2,459 |
| 2021-06-25 | 2,460 | 2,460 | 2,347 | 2,411 | 52,800 | 2,411 |
| 2021-06-24 | 2,535 | 2,559 | 2,476 | 2,480 | 39,200 | 2,480 |
| 2021-06-23 | 2,371 | 2,520 | 2,371 | 2,518 | 78,800 | 2,518 |
| 2021-06-22 | 2,350 | 2,419 | 2,350 | 2,386 | 43,800 | 2,386 |
| 2021-06-21 | 2,250 | 2,330 | 2,217 | 2,316 | 32,500 | 2,316 |
| 2021-06-18 | 2,272 | 2,330 | 2,244 | 2,291 | 26,300 | 2,291 |
| 2021-06-17 | 2,230 | 2,252 | 2,162 | 2,242 | 30,400 | 2,242 |
| 2021-06-16 | 2,261 | 2,264 | 2,226 | 2,230 | 16,500 | 2,230 |
| 2021-06-15 | 2,299 | 2,299 | 2,256 | 2,270 | 13,600 | 2,270 |
| 2021-06-14 | 2,324 | 2,324 | 2,263 | 2,283 | 12,900 | 2,283 |
| 2021-06-11 | 2,379 | 2,379 | 2,295 | 2,295 | 35,500 | 2,295 |
| 2021-06-10 | 2,372 | 2,418 | 2,315 | 2,407 | 35,200 | 2,407 |
| 2021-06-09 | 2,413 | 2,413 | 2,378 | 2,387 | 12,800 | 2,387 |
| 2021-06-08 | 2,374 | 2,411 | 2,373 | 2,402 | 12,700 | 2,402 |
| 2021-06-07 | 2,418 | 2,425 | 2,353 | 2,382 | 17,400 | 2,382 |
| 2021-06-04 | 2,420 | 2,433 | 2,395 | 2,418 | 20,600 | 2,418 |
| 2021-06-03 | 2,444 | 2,444 | 2,393 | 2,424 | 18,100 | 2,424 |
| 2021-06-02 | 2,352 | 2,439 | 2,344 | 2,426 | 40,500 | 2,426 |
| 2021-06-01 | 2,318 | 2,360 | 2,297 | 2,356 | 25,300 | 2,356 |
| 2021-05-31 | 2,379 | 2,379 | 2,300 | 2,300 | 20,400 | 2,300 |
| 2021-05-28 | 2,384 | 2,385 | 2,333 | 2,352 | 23,900 | 2,352 |
| 2021-05-27 | 2,370 | 2,388 | 2,331 | 2,364 | 19,200 | 2,364 |
| 2021-05-26 | 2,368 | 2,408 | 2,354 | 2,364 | 23,200 | 2,364 |
| 2021-05-25 | 2,312 | 2,377 | 2,299 | 2,353 | 34,700 | 2,353 |
| 2021-05-24 | 2,296 | 2,316 | 2,279 | 2,299 | 10,700 | 2,299 |
| 2021-05-21 | 2,316 | 2,333 | 2,270 | 2,274 | 14,200 | 2,274 |
| 2021-05-20 | 2,264 | 2,333 | 2,259 | 2,315 | 15,700 | 2,315 |
| 2021-05-19 | 2,277 | 2,340 | 2,235 | 2,249 | 34,800 | 2,249 |
| 2021-05-18 | 2,256 | 2,360 | 2,247 | 2,281 | 48,100 | 2,281 |
| 2021-05-17 | 2,340 | 2,358 | 2,255 | 2,268 | 46,000 | 2,268 |
| 2021-05-14 | 2,210 | 2,348 | 2,196 | 2,321 | 133,000 | 2,321 |
| 2021-05-13 | 2,048 | 2,149 | 2,048 | 2,125 | 29,800 | 2,125 |
| 2021-05-12 | 2,097 | 2,138 | 2,050 | 2,050 | 34,400 | 2,050 |
| 2021-05-11 | 2,124 | 2,146 | 2,097 | 2,111 | 19,000 | 2,111 |
| 2021-05-10 | 2,132 | 2,153 | 2,103 | 2,153 | 9,900 | 2,153 |
| 2021-05-07 | 2,101 | 2,127 | 2,080 | 2,127 | 11,900 | 2,127 |
| 2021-05-06 | 2,061 | 2,118 | 2,061 | 2,101 | 20,300 | 2,101 |
| 2021-04-30 | 2,061 | 2,072 | 2,051 | 2,057 | 8,600 | 2,057 |
| 2021-04-28 | 2,075 | 2,086 | 2,047 | 2,061 | 22,600 | 2,061 |
| 2021-04-27 | 2,073 | 2,108 | 2,070 | 2,075 | 11,200 | 2,075 |
| 2021-04-26 | 2,044 | 2,098 | 2,044 | 2,090 | 9,300 | 2,090 |
| 2021-04-23 | 2,080 | 2,088 | 2,042 | 2,045 | 9,200 | 2,045 |
| 2021-04-22 | 2,092 | 2,120 | 2,073 | 2,084 | 6,200 | 2,084 |
| 2021-04-21 | 2,082 | 2,100 | 2,050 | 2,071 | 20,200 | 2,071 |
| 2021-04-20 | 2,165 | 2,167 | 2,124 | 2,132 | 10,500 | 2,132 |
| 2021-04-19 | 2,183 | 2,183 | 2,159 | 2,183 | 8,200 | 2,183 |
| 2021-04-16 | 2,133 | 2,175 | 2,133 | 2,164 | 14,600 | 2,164 |
| 2021-04-15 | 2,079 | 2,157 | 2,079 | 2,151 | 30,500 | 2,151 |
| 2021-04-14 | 2,099 | 2,099 | 2,058 | 2,075 | 13,300 | 2,075 |
| 2021-04-13 | 2,099 | 2,110 | 2,067 | 2,102 | 13,100 | 2,102 |
| 2021-04-12 | 2,081 | 2,097 | 2,042 | 2,096 | 37,400 | 2,096 |
| 2021-04-09 | 2,097 | 2,128 | 2,082 | 2,082 | 17,200 | 2,082 |
| 2021-04-08 | 2,171 | 2,179 | 2,071 | 2,101 | 72,300 | 2,101 |
| 2021-04-07 | 2,203 | 2,215 | 2,174 | 2,181 | 30,200 | 2,181 |
| 2021-04-06 | 2,280 | 2,284 | 2,210 | 2,223 | 24,400 | 2,223 |
| 2021-04-05 | 2,210 | 2,285 | 2,190 | 2,284 | 29,900 | 2,284 |
| 2021-04-02 | 2,215 | 2,229 | 2,178 | 2,210 | 22,500 | 2,210 |
| 2021-04-01 | 2,191 | 2,215 | 2,159 | 2,194 | 27,300 | 2,194 |
| 2021-03-31 | 2,150 | 2,204 | 2,125 | 2,164 | 29,800 | 2,164 |
| 2021-03-30 | 2,101 | 2,180 | 2,101 | 2,150 | 42,300 | 2,150 |
| 2021-03-29 | 2,114 | 2,150 | 2,079 | 2,141 | 37,700 | 2,141 |
| 2021-03-26 | 2,082 | 2,109 | 2,077 | 2,104 | 15,000 | 2,104 |
| 2021-03-25 | 2,036 | 2,092 | 2,036 | 2,062 | 21,400 | 2,062 |
| 2021-03-24 | 2,131 | 2,131 | 2,036 | 2,036 | 45,800 | 2,036 |
| 2021-03-23 | 2,241 | 2,241 | 2,163 | 2,163 | 19,300 | 2,163 |
| 2021-03-22 | 2,250 | 2,275 | 2,204 | 2,207 | 29,700 | 2,207 |
| 2021-03-19 | 2,258 | 2,278 | 2,214 | 2,278 | 24,600 | 2,278 |
| 2021-03-18 | 2,266 | 2,288 | 2,205 | 2,259 | 20,900 | 2,259 |
| 2021-03-17 | 2,243 | 2,265 | 2,229 | 2,259 | 16,600 | 2,259 |
| 2021-03-16 | 2,197 | 2,240 | 2,195 | 2,239 | 19,200 | 2,239 |
| 2021-03-15 | 2,215 | 2,233 | 2,177 | 2,189 | 18,600 | 2,189 |
| 2021-03-12 | 2,162 | 2,210 | 2,150 | 2,203 | 21,200 | 2,203 |
| 2021-03-11 | 2,124 | 2,160 | 2,121 | 2,159 | 12,500 | 2,159 |
| 2021-03-10 | 2,138 | 2,165 | 2,101 | 2,127 | 29,800 | 2,127 |
| 2021-03-09 | 2,054 | 2,175 | 2,048 | 2,163 | 42,800 | 2,163 |
| 2021-03-08 | 2,103 | 2,117 | 2,050 | 2,058 | 25,500 | 2,058 |
| 2021-03-05 | 2,060 | 2,062 | 1,977 | 2,062 | 43,200 | 2,062 |
| 2021-03-04 | 2,106 | 2,116 | 2,037 | 2,061 | 22,900 | 2,061 |
| 2021-03-03 | 2,085 | 2,122 | 2,081 | 2,122 | 16,900 | 2,122 |
| 2021-03-02 | 2,154 | 2,183 | 2,100 | 2,113 | 22,900 | 2,113 |
| 2021-03-01 | 2,130 | 2,174 | 2,126 | 2,174 | 21,800 | 2,174 |
| 2021-02-26 | 2,153 | 2,201 | 2,120 | 2,126 | 32,200 | 2,126 |
| 2021-02-25 | 2,203 | 2,249 | 2,196 | 2,196 | 31,400 | 2,196 |
| 2021-02-24 | 2,199 | 2,256 | 2,194 | 2,203 | 46,600 | 2,203 |
| 2021-02-22 | 2,074 | 2,186 | 2,074 | 2,171 | 38,000 | 2,171 |
| 2021-02-19 | 2,054 | 2,077 | 2,007 | 2,058 | 43,000 | 2,058 |
| 2021-02-18 | 2,176 | 2,179 | 2,086 | 2,086 | 32,300 | 2,086 |
| 2021-02-17 | 2,132 | 2,187 | 2,132 | 2,167 | 12,000 | 2,167 |
| 2021-02-16 | 2,175 | 2,175 | 2,146 | 2,153 | 19,900 | 2,153 |
| 2021-02-15 | 2,184 | 2,184 | 2,137 | 2,175 | 24,300 | 2,175 |
| 2021-02-12 | 2,216 | 2,216 | 2,129 | 2,150 | 27,400 | 2,150 |
| 2021-02-10 | 2,208 | 2,208 | 2,145 | 2,191 | 24,700 | 2,191 |
| 2021-02-09 | 2,250 | 2,250 | 2,160 | 2,168 | 45,500 | 2,168 |
| 2021-02-08 | 2,229 | 2,280 | 2,221 | 2,228 | 38,300 | 2,228 |
| 2021-02-05 | 2,230 | 2,239 | 2,210 | 2,220 | 20,700 | 2,220 |
| 2021-02-04 | 2,231 | 2,245 | 2,194 | 2,226 | 39,600 | 2,226 |
| 2021-02-03 | 2,285 | 2,345 | 2,248 | 2,257 | 44,600 | 2,257 |
| 2021-02-02 | 2,189 | 2,285 | 2,184 | 2,270 | 54,000 | 2,270 |
| 2021-02-01 | 2,189 | 2,205 | 2,158 | 2,184 | 35,300 | 2,184 |
| 2021-01-29 | 2,278 | 2,278 | 2,174 | 2,189 | 56,200 | 2,189 |
| 2021-01-28 | 2,241 | 2,285 | 2,238 | 2,254 | 45,900 | 2,254 |
| 2021-01-27 | 2,326 | 2,350 | 2,283 | 2,310 | 26,300 | 2,310 |
| 2021-01-26 | 2,420 | 2,420 | 2,339 | 2,342 | 23,800 | 2,342 |
| 2021-01-25 | 2,343 | 2,419 | 2,342 | 2,415 | 36,500 | 2,415 |
| 2021-01-22 | 2,340 | 2,375 | 2,309 | 2,356 | 22,400 | 2,356 |
| 2021-01-21 | 2,340 | 2,412 | 2,340 | 2,368 | 36,500 | 2,368 |
| 2021-01-20 | 2,327 | 2,338 | 2,288 | 2,338 | 39,100 | 2,338 |
| 2021-01-19 | 2,322 | 2,364 | 2,301 | 2,327 | 39,600 | 2,327 |
| 2021-01-18 | 2,264 | 2,283 | 2,214 | 2,283 | 32,600 | 2,283 |
| 2021-01-15 | 2,338 | 2,355 | 2,275 | 2,303 | 46,200 | 2,303 |
| 2021-01-14 | 2,408 | 2,431 | 2,340 | 2,359 | 64,400 | 2,359 |
| 2021-01-13 | 2,384 | 2,450 | 2,378 | 2,438 | 47,900 | 2,438 |
| 2021-01-12 | 2,399 | 2,404 | 2,340 | 2,392 | 41,000 | 2,392 |
| 2021-01-08 | 2,352 | 2,425 | 2,350 | 2,399 | 50,000 | 2,399 |
| 2021-01-07 | 2,310 | 2,374 | 2,310 | 2,350 | 46,500 | 2,350 |
| 2021-01-06 | 2,287 | 2,315 | 2,262 | 2,310 | 32,500 | 2,310 |
| 2021-01-05 | 2,201 | 2,299 | 2,187 | 2,263 | 38,500 | 2,263 |
| 2021-01-04 | 2,348 | 2,348 | 2,209 | 2,231 | 40,800 | 2,231 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.3株
