4118 (株)カネカ 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 | 3,785 | 3,800 | 3,765 | 3,775 | 53,600 | 3,775 |
| 2021-12-29 | 3,775 | 3,810 | 3,755 | 3,780 | 117,300 | 3,780 |
| 2021-12-28 | 3,775 | 3,795 | 3,765 | 3,790 | 141,100 | 3,790 |
| 2021-12-27 | 3,750 | 3,765 | 3,725 | 3,740 | 103,900 | 3,740 |
| 2021-12-24 | 3,835 | 3,845 | 3,775 | 3,790 | 94,100 | 3,790 |
| 2021-12-23 | 3,790 | 3,830 | 3,785 | 3,815 | 122,300 | 3,815 |
| 2021-12-22 | 3,765 | 3,785 | 3,735 | 3,770 | 168,600 | 3,770 |
| 2021-12-21 | 3,670 | 3,700 | 3,660 | 3,695 | 132,300 | 3,695 |
| 2021-12-20 | 3,680 | 3,695 | 3,620 | 3,645 | 188,000 | 3,645 |
| 2021-12-17 | 3,825 | 3,850 | 3,730 | 3,750 | 386,500 | 3,750 |
| 2021-12-16 | 3,860 | 3,865 | 3,820 | 3,850 | 131,800 | 3,850 |
| 2021-12-15 | 3,775 | 3,825 | 3,775 | 3,810 | 140,600 | 3,810 |
| 2021-12-14 | 3,800 | 3,815 | 3,770 | 3,790 | 176,200 | 3,790 |
| 2021-12-13 | 3,860 | 3,865 | 3,800 | 3,810 | 168,700 | 3,810 |
| 2021-12-10 | 3,855 | 3,875 | 3,835 | 3,850 | 168,300 | 3,850 |
| 2021-12-09 | 3,920 | 3,935 | 3,830 | 3,855 | 150,600 | 3,855 |
| 2021-12-08 | 3,985 | 3,995 | 3,925 | 3,925 | 115,500 | 3,925 |
| 2021-12-07 | 3,885 | 3,940 | 3,835 | 3,930 | 128,500 | 3,930 |
| 2021-12-06 | 3,875 | 3,895 | 3,805 | 3,845 | 138,400 | 3,845 |
| 2021-12-03 | 3,755 | 3,835 | 3,750 | 3,835 | 137,500 | 3,835 |
| 2021-12-02 | 3,725 | 3,790 | 3,725 | 3,775 | 254,300 | 3,775 |
| 2021-12-01 | 3,680 | 3,760 | 3,680 | 3,750 | 194,100 | 3,750 |
| 2021-11-30 | 3,830 | 3,870 | 3,690 | 3,700 | 265,900 | 3,700 |
| 2021-11-29 | 3,825 | 3,860 | 3,780 | 3,780 | 130,500 | 3,780 |
| 2021-11-26 | 4,030 | 4,030 | 3,890 | 3,895 | 142,600 | 3,895 |
| 2021-11-25 | 3,965 | 3,995 | 3,945 | 3,960 | 69,800 | 3,960 |
| 2021-11-24 | 4,020 | 4,020 | 3,915 | 3,940 | 170,400 | 3,940 |
| 2021-11-22 | 3,980 | 4,020 | 3,965 | 3,995 | 72,300 | 3,995 |
| 2021-11-19 | 3,975 | 4,030 | 3,970 | 4,020 | 94,200 | 4,020 |
| 2021-11-18 | 4,005 | 4,015 | 3,965 | 3,970 | 145,400 | 3,970 |
| 2021-11-17 | 4,015 | 4,040 | 4,000 | 4,030 | 116,400 | 4,030 |
| 2021-11-16 | 4,070 | 4,100 | 4,010 | 4,010 | 147,900 | 4,010 |
| 2021-11-15 | 4,090 | 4,125 | 4,035 | 4,055 | 168,300 | 4,055 |
| 2021-11-12 | 4,100 | 4,140 | 4,075 | 4,120 | 290,700 | 4,120 |
| 2021-11-11 | 4,110 | 4,175 | 4,105 | 4,125 | 173,400 | 4,125 |
| 2021-11-10 | 4,365 | 4,370 | 4,145 | 4,170 | 319,500 | 4,170 |
| 2021-11-09 | 4,370 | 4,370 | 4,280 | 4,295 | 164,400 | 4,295 |
| 2021-11-08 | 4,385 | 4,385 | 4,335 | 4,365 | 183,500 | 4,365 |
| 2021-11-05 | 4,315 | 4,340 | 4,280 | 4,315 | 167,100 | 4,315 |
| 2021-11-04 | 4,305 | 4,385 | 4,270 | 4,385 | 210,500 | 4,385 |
| 2021-11-02 | 4,430 | 4,430 | 4,320 | 4,325 | 132,500 | 4,325 |
| 2021-11-01 | 4,455 | 4,460 | 4,390 | 4,430 | 132,100 | 4,430 |
| 2021-10-29 | 4,365 | 4,375 | 4,315 | 4,365 | 99,400 | 4,365 |
| 2021-10-28 | 4,345 | 4,385 | 4,315 | 4,355 | 120,400 | 4,355 |
| 2021-10-27 | 4,375 | 4,410 | 4,355 | 4,360 | 144,200 | 4,360 |
| 2021-10-26 | 4,385 | 4,405 | 4,350 | 4,390 | 83,200 | 4,390 |
| 2021-10-25 | 4,380 | 4,420 | 4,340 | 4,345 | 112,600 | 4,345 |
| 2021-10-22 | 4,375 | 4,445 | 4,370 | 4,405 | 70,800 | 4,405 |
| 2021-10-21 | 4,450 | 4,500 | 4,430 | 4,440 | 109,900 | 4,440 |
| 2021-10-20 | 4,550 | 4,560 | 4,500 | 4,500 | 71,500 | 4,500 |
| 2021-10-19 | 4,600 | 4,605 | 4,510 | 4,530 | 90,800 | 4,530 |
| 2021-10-18 | 4,560 | 4,565 | 4,505 | 4,545 | 116,800 | 4,545 |
| 2021-10-15 | 4,460 | 4,565 | 4,450 | 4,550 | 112,200 | 4,550 |
| 2021-10-14 | 4,410 | 4,435 | 4,385 | 4,410 | 93,800 | 4,410 |
| 2021-10-13 | 4,495 | 4,495 | 4,410 | 4,425 | 133,700 | 4,425 |
| 2021-10-12 | 4,470 | 4,490 | 4,430 | 4,480 | 114,000 | 4,480 |
| 2021-10-11 | 4,440 | 4,510 | 4,425 | 4,510 | 159,800 | 4,510 |
| 2021-10-08 | 4,430 | 4,470 | 4,405 | 4,410 | 155,800 | 4,410 |
| 2021-10-07 | 4,405 | 4,440 | 4,365 | 4,390 | 146,800 | 4,390 |
| 2021-10-06 | 4,400 | 4,500 | 4,355 | 4,385 | 182,000 | 4,385 |
| 2021-10-05 | 4,395 | 4,420 | 4,305 | 4,375 | 166,300 | 4,375 |
| 2021-10-04 | 4,550 | 4,570 | 4,425 | 4,440 | 128,200 | 4,440 |
| 2021-10-01 | 4,645 | 4,665 | 4,485 | 4,505 | 272,500 | 4,505 |
| 2021-09-30 | 4,695 | 4,730 | 4,665 | 4,695 | 128,300 | 4,695 |
| 2021-09-29 | 4,695 | 4,695 | 4,630 | 4,690 | 155,800 | 4,690 |
| 2021-09-28 | 4,805 | 4,815 | 4,755 | 4,815 | 126,300 | 4,815 |
| 2021-09-27 | 4,815 | 4,850 | 4,795 | 4,825 | 177,000 | 4,825 |
| 2021-09-24 | 4,810 | 4,815 | 4,765 | 4,795 | 158,200 | 4,795 |
| 2021-09-22 | 4,720 | 4,725 | 4,655 | 4,655 | 159,000 | 4,655 |
| 2021-09-21 | 4,790 | 4,795 | 4,740 | 4,765 | 127,000 | 4,765 |
| 2021-09-17 | 4,865 | 4,895 | 4,810 | 4,885 | 237,900 | 4,885 |
| 2021-09-16 | 4,935 | 4,940 | 4,850 | 4,905 | 137,200 | 4,905 |
| 2021-09-15 | 4,935 | 4,955 | 4,910 | 4,935 | 176,100 | 4,935 |
| 2021-09-14 | 4,925 | 4,990 | 4,920 | 4,990 | 212,300 | 4,990 |
| 2021-09-13 | 4,835 | 4,920 | 4,820 | 4,915 | 218,900 | 4,915 |
| 2021-09-10 | 4,745 | 4,810 | 4,720 | 4,790 | 205,900 | 4,790 |
| 2021-09-09 | 4,690 | 4,750 | 4,680 | 4,695 | 132,000 | 4,695 |
| 2021-09-08 | 4,665 | 4,730 | 4,655 | 4,730 | 171,200 | 4,730 |
| 2021-09-07 | 4,650 | 4,675 | 4,635 | 4,660 | 133,600 | 4,660 |
| 2021-09-06 | 4,660 | 4,670 | 4,610 | 4,615 | 137,800 | 4,615 |
| 2021-09-03 | 4,565 | 4,615 | 4,540 | 4,605 | 175,600 | 4,605 |
| 2021-09-02 | 4,520 | 4,555 | 4,500 | 4,535 | 96,400 | 4,535 |
| 2021-09-01 | 4,530 | 4,595 | 4,525 | 4,545 | 115,400 | 4,545 |
| 2021-08-31 | 4,500 | 4,580 | 4,485 | 4,555 | 141,400 | 4,555 |
| 2021-08-30 | 4,480 | 4,560 | 4,480 | 4,560 | 148,700 | 4,560 |
| 2021-08-27 | 4,435 | 4,490 | 4,420 | 4,450 | 82,400 | 4,450 |
| 2021-08-26 | 4,520 | 4,535 | 4,470 | 4,500 | 93,900 | 4,500 |
| 2021-08-25 | 4,535 | 4,595 | 4,460 | 4,475 | 133,000 | 4,475 |
| 2021-08-24 | 4,430 | 4,520 | 4,415 | 4,505 | 252,500 | 4,505 |
| 2021-08-23 | 4,230 | 4,275 | 4,215 | 4,250 | 162,000 | 4,250 |
| 2021-08-20 | 4,255 | 4,270 | 4,170 | 4,175 | 162,500 | 4,175 |
| 2021-08-19 | 4,330 | 4,350 | 4,280 | 4,280 | 113,200 | 4,280 |
| 2021-08-18 | 4,390 | 4,405 | 4,350 | 4,385 | 91,000 | 4,385 |
| 2021-08-17 | 4,440 | 4,465 | 4,365 | 4,365 | 68,400 | 4,365 |
| 2021-08-16 | 4,480 | 4,490 | 4,365 | 4,365 | 106,200 | 4,365 |
| 2021-08-13 | 4,530 | 4,545 | 4,465 | 4,495 | 143,900 | 4,495 |
| 2021-08-12 | 4,585 | 4,730 | 4,525 | 4,560 | 402,600 | 4,560 |
| 2021-08-11 | 4,525 | 4,585 | 4,510 | 4,560 | 190,500 | 4,560 |
| 2021-08-10 | 4,500 | 4,530 | 4,465 | 4,475 | 118,800 | 4,475 |
| 2021-08-06 | 4,410 | 4,465 | 4,410 | 4,460 | 72,800 | 4,460 |
| 2021-08-05 | 4,435 | 4,460 | 4,420 | 4,445 | 73,400 | 4,445 |
| 2021-08-04 | 4,485 | 4,505 | 4,445 | 4,455 | 110,400 | 4,455 |
| 2021-08-03 | 4,420 | 4,510 | 4,415 | 4,490 | 90,600 | 4,490 |
| 2021-08-02 | 4,395 | 4,515 | 4,380 | 4,490 | 165,700 | 4,490 |
| 2021-07-30 | 4,350 | 4,385 | 4,310 | 4,325 | 301,000 | 4,325 |
| 2021-07-29 | 4,410 | 4,430 | 4,375 | 4,405 | 90,800 | 4,405 |
| 2021-07-28 | 4,400 | 4,450 | 4,400 | 4,435 | 96,200 | 4,435 |
| 2021-07-27 | 4,450 | 4,490 | 4,415 | 4,455 | 153,800 | 4,455 |
| 2021-07-26 | 4,390 | 4,450 | 4,375 | 4,425 | 156,500 | 4,425 |
| 2021-07-21 | 4,360 | 4,380 | 4,315 | 4,330 | 114,200 | 4,330 |
| 2021-07-20 | 4,305 | 4,345 | 4,270 | 4,270 | 142,000 | 4,270 |
| 2021-07-19 | 4,390 | 4,415 | 4,355 | 4,360 | 128,100 | 4,360 |
| 2021-07-16 | 4,460 | 4,535 | 4,445 | 4,475 | 188,200 | 4,475 |
| 2021-07-15 | 4,520 | 4,520 | 4,415 | 4,425 | 134,600 | 4,425 |
| 2021-07-14 | 4,540 | 4,570 | 4,520 | 4,535 | 135,200 | 4,535 |
| 2021-07-13 | 4,530 | 4,600 | 4,515 | 4,575 | 172,100 | 4,575 |
| 2021-07-12 | 4,465 | 4,530 | 4,450 | 4,530 | 225,200 | 4,530 |
| 2021-07-09 | 4,380 | 4,405 | 4,305 | 4,400 | 271,100 | 4,400 |
| 2021-07-08 | 4,445 | 4,530 | 4,445 | 4,480 | 227,700 | 4,480 |
| 2021-07-07 | 4,420 | 4,480 | 4,360 | 4,470 | 267,800 | 4,470 |
| 2021-07-06 | 4,465 | 4,470 | 4,395 | 4,450 | 108,100 | 4,450 |
| 2021-07-05 | 4,440 | 4,540 | 4,425 | 4,475 | 123,300 | 4,475 |
| 2021-07-02 | 4,475 | 4,520 | 4,450 | 4,485 | 151,800 | 4,485 |
| 2021-07-01 | 4,455 | 4,455 | 4,395 | 4,430 | 172,400 | 4,430 |
| 2021-06-30 | 4,495 | 4,510 | 4,455 | 4,475 | 166,500 | 4,475 |
| 2021-06-29 | 4,450 | 4,460 | 4,385 | 4,440 | 202,800 | 4,440 |
| 2021-06-28 | 4,500 | 4,530 | 4,465 | 4,510 | 168,600 | 4,510 |
| 2021-06-25 | 4,415 | 4,450 | 4,395 | 4,435 | 124,300 | 4,435 |
| 2021-06-24 | 4,325 | 4,410 | 4,310 | 4,400 | 120,700 | 4,400 |
| 2021-06-23 | 4,400 | 4,410 | 4,360 | 4,360 | 172,700 | 4,360 |
| 2021-06-22 | 4,360 | 4,400 | 4,300 | 4,400 | 184,500 | 4,400 |
| 2021-06-21 | 4,250 | 4,260 | 4,195 | 4,220 | 170,200 | 4,220 |
| 2021-06-18 | 4,270 | 4,360 | 4,215 | 4,340 | 293,700 | 4,340 |
| 2021-06-17 | 4,335 | 4,335 | 4,250 | 4,270 | 167,400 | 4,270 |
| 2021-06-16 | 4,330 | 4,350 | 4,310 | 4,350 | 116,300 | 4,350 |
| 2021-06-15 | 4,340 | 4,395 | 4,290 | 4,310 | 152,000 | 4,310 |
| 2021-06-14 | 4,395 | 4,420 | 4,295 | 4,330 | 142,900 | 4,330 |
| 2021-06-11 | 4,335 | 4,355 | 4,305 | 4,345 | 170,400 | 4,345 |
| 2021-06-10 | 4,380 | 4,405 | 4,345 | 4,390 | 99,800 | 4,390 |
| 2021-06-09 | 4,465 | 4,470 | 4,400 | 4,415 | 98,700 | 4,415 |
| 2021-06-08 | 4,520 | 4,530 | 4,460 | 4,490 | 155,500 | 4,490 |
| 2021-06-07 | 4,530 | 4,595 | 4,520 | 4,575 | 179,000 | 4,575 |
| 2021-06-04 | 4,450 | 4,540 | 4,430 | 4,520 | 181,500 | 4,520 |
| 2021-06-03 | 4,355 | 4,460 | 4,355 | 4,425 | 251,200 | 4,425 |
| 2021-06-02 | 4,400 | 4,400 | 4,335 | 4,370 | 270,800 | 4,370 |
| 2021-06-01 | 4,395 | 4,405 | 4,310 | 4,385 | 260,500 | 4,385 |
| 2021-05-31 | 4,535 | 4,555 | 4,425 | 4,465 | 153,800 | 4,465 |
| 2021-05-28 | 4,545 | 4,600 | 4,530 | 4,555 | 201,600 | 4,555 |
| 2021-05-27 | 4,515 | 4,550 | 4,460 | 4,480 | 311,400 | 4,480 |
| 2021-05-26 | 4,450 | 4,540 | 4,425 | 4,525 | 171,900 | 4,525 |
| 2021-05-25 | 4,605 | 4,610 | 4,485 | 4,500 | 207,000 | 4,500 |
| 2021-05-24 | 4,515 | 4,640 | 4,515 | 4,600 | 153,100 | 4,600 |
| 2021-05-21 | 4,465 | 4,520 | 4,455 | 4,500 | 206,000 | 4,500 |
| 2021-05-20 | 4,535 | 4,585 | 4,510 | 4,515 | 207,100 | 4,515 |
| 2021-05-19 | 4,665 | 4,710 | 4,585 | 4,595 | 206,500 | 4,595 |
| 2021-05-18 | 4,605 | 4,690 | 4,580 | 4,680 | 188,900 | 4,680 |
| 2021-05-17 | 4,595 | 4,660 | 4,550 | 4,560 | 213,200 | 4,560 |
| 2021-05-14 | 4,660 | 4,680 | 4,490 | 4,585 | 375,600 | 4,585 |
| 2021-05-13 | 4,295 | 4,435 | 4,275 | 4,355 | 317,600 | 4,355 |
| 2021-05-12 | 4,370 | 4,370 | 4,260 | 4,300 | 180,700 | 4,300 |
| 2021-05-11 | 4,470 | 4,500 | 4,375 | 4,410 | 198,100 | 4,410 |
| 2021-05-10 | 4,425 | 4,490 | 4,415 | 4,465 | 150,500 | 4,465 |
| 2021-05-07 | 4,370 | 4,405 | 4,330 | 4,385 | 171,700 | 4,385 |
| 2021-05-06 | 4,300 | 4,380 | 4,290 | 4,345 | 233,800 | 4,345 |
| 2021-04-30 | 4,270 | 4,295 | 4,250 | 4,255 | 245,800 | 4,255 |
| 2021-04-28 | 4,245 | 4,315 | 4,235 | 4,285 | 169,500 | 4,285 |
| 2021-04-27 | 4,335 | 4,340 | 4,280 | 4,280 | 199,800 | 4,280 |
| 2021-04-26 | 4,365 | 4,385 | 4,325 | 4,365 | 158,500 | 4,365 |
| 2021-04-23 | 4,360 | 4,405 | 4,320 | 4,335 | 122,100 | 4,335 |
| 2021-04-22 | 4,415 | 4,445 | 4,390 | 4,430 | 146,100 | 4,430 |
| 2021-04-21 | 4,365 | 4,395 | 4,340 | 4,375 | 122,100 | 4,375 |
| 2021-04-20 | 4,490 | 4,505 | 4,435 | 4,470 | 187,300 | 4,470 |
| 2021-04-19 | 4,485 | 4,590 | 4,485 | 4,560 | 116,200 | 4,560 |
| 2021-04-16 | 4,490 | 4,520 | 4,465 | 4,500 | 126,200 | 4,500 |
| 2021-04-15 | 4,545 | 4,615 | 4,525 | 4,550 | 104,400 | 4,550 |
| 2021-04-14 | 4,495 | 4,560 | 4,435 | 4,545 | 225,000 | 4,545 |
| 2021-04-13 | 4,500 | 4,595 | 4,465 | 4,565 | 236,800 | 4,565 |
| 2021-04-12 | 4,640 | 4,640 | 4,505 | 4,540 | 300,100 | 4,540 |
| 2021-04-09 | 4,695 | 4,770 | 4,660 | 4,660 | 336,800 | 4,660 |
| 2021-04-08 | 4,570 | 4,710 | 4,560 | 4,695 | 516,900 | 4,695 |
| 2021-04-07 | 4,400 | 4,500 | 4,380 | 4,500 | 310,500 | 4,500 |
| 2021-04-06 | 4,455 | 4,490 | 4,325 | 4,365 | 209,800 | 4,365 |
| 2021-04-05 | 4,500 | 4,500 | 4,440 | 4,495 | 193,700 | 4,495 |
| 2021-04-02 | 4,555 | 4,575 | 4,485 | 4,495 | 114,000 | 4,495 |
| 2021-04-01 | 4,560 | 4,585 | 4,510 | 4,530 | 155,500 | 4,530 |
| 2021-03-31 | 4,685 | 4,690 | 4,550 | 4,550 | 158,100 | 4,550 |
| 2021-03-30 | 4,705 | 4,710 | 4,565 | 4,660 | 147,900 | 4,660 |
| 2021-03-29 | 4,680 | 4,730 | 4,630 | 4,685 | 305,300 | 4,685 |
| 2021-03-26 | 4,770 | 4,775 | 4,715 | 4,750 | 214,200 | 4,750 |
| 2021-03-25 | 4,695 | 4,815 | 4,695 | 4,770 | 175,700 | 4,770 |
| 2021-03-24 | 4,745 | 4,750 | 4,590 | 4,625 | 259,000 | 4,625 |
| 2021-03-23 | 4,970 | 4,975 | 4,825 | 4,825 | 214,000 | 4,825 |
| 2021-03-22 | 4,925 | 5,000 | 4,915 | 4,970 | 336,100 | 4,970 |
| 2021-03-19 | 4,710 | 4,960 | 4,700 | 4,950 | 585,300 | 4,950 |
| 2021-03-18 | 4,615 | 4,710 | 4,565 | 4,700 | 177,500 | 4,700 |
| 2021-03-17 | 4,525 | 4,585 | 4,500 | 4,585 | 127,300 | 4,585 |
| 2021-03-16 | 4,550 | 4,580 | 4,500 | 4,535 | 173,500 | 4,535 |
| 2021-03-15 | 4,600 | 4,630 | 4,555 | 4,580 | 208,800 | 4,580 |
| 2021-03-12 | 4,535 | 4,585 | 4,495 | 4,580 | 207,600 | 4,580 |
| 2021-03-11 | 4,565 | 4,590 | 4,485 | 4,505 | 250,700 | 4,505 |
| 2021-03-10 | 4,465 | 4,560 | 4,445 | 4,545 | 305,100 | 4,545 |
| 2021-03-09 | 4,575 | 4,580 | 4,515 | 4,535 | 273,200 | 4,535 |
| 2021-03-08 | 4,595 | 4,625 | 4,485 | 4,515 | 360,400 | 4,515 |
| 2021-03-05 | 4,330 | 4,545 | 4,305 | 4,535 | 514,100 | 4,535 |
| 2021-03-04 | 4,295 | 4,360 | 4,275 | 4,305 | 255,200 | 4,305 |
| 2021-03-03 | 4,200 | 4,285 | 4,150 | 4,270 | 195,900 | 4,270 |
| 2021-03-02 | 4,295 | 4,295 | 4,135 | 4,180 | 172,700 | 4,180 |
| 2021-03-01 | 4,185 | 4,265 | 4,160 | 4,255 | 166,600 | 4,255 |
| 2021-02-26 | 4,275 | 4,275 | 4,125 | 4,130 | 270,500 | 4,130 |
| 2021-02-25 | 4,370 | 4,370 | 4,290 | 4,325 | 202,900 | 4,325 |
| 2021-02-24 | 4,335 | 4,365 | 4,320 | 4,340 | 179,800 | 4,340 |
| 2021-02-22 | 4,275 | 4,340 | 4,270 | 4,275 | 184,200 | 4,275 |
| 2021-02-19 | 4,200 | 4,255 | 4,185 | 4,215 | 123,900 | 4,215 |
| 2021-02-18 | 4,290 | 4,330 | 4,255 | 4,265 | 171,000 | 4,265 |
| 2021-02-17 | 4,280 | 4,310 | 4,265 | 4,305 | 193,700 | 4,305 |
| 2021-02-16 | 4,265 | 4,280 | 4,230 | 4,270 | 195,500 | 4,270 |
| 2021-02-15 | 4,280 | 4,300 | 4,205 | 4,265 | 195,300 | 4,265 |
| 2021-02-12 | 4,180 | 4,245 | 4,105 | 4,230 | 328,200 | 4,230 |
| 2021-02-10 | 4,135 | 4,275 | 4,095 | 4,205 | 416,900 | 4,205 |
| 2021-02-09 | 4,020 | 4,035 | 3,985 | 4,025 | 283,400 | 4,025 |
| 2021-02-08 | 3,955 | 4,030 | 3,950 | 3,995 | 344,300 | 3,995 |
| 2021-02-05 | 3,865 | 3,920 | 3,860 | 3,915 | 351,900 | 3,915 |
| 2021-02-04 | 3,860 | 3,870 | 3,820 | 3,850 | 276,400 | 3,850 |
| 2021-02-03 | 3,850 | 3,910 | 3,850 | 3,890 | 255,300 | 3,890 |
| 2021-02-02 | 3,825 | 3,875 | 3,800 | 3,865 | 267,600 | 3,865 |
| 2021-02-01 | 3,755 | 3,820 | 3,750 | 3,765 | 283,800 | 3,765 |
| 2021-01-29 | 3,800 | 3,845 | 3,750 | 3,755 | 417,000 | 3,755 |
| 2021-01-28 | 3,700 | 3,765 | 3,690 | 3,755 | 341,200 | 3,755 |
| 2021-01-27 | 3,670 | 3,800 | 3,670 | 3,795 | 287,300 | 3,795 |
| 2021-01-26 | 3,695 | 3,715 | 3,665 | 3,685 | 214,400 | 3,685 |
| 2021-01-25 | 3,575 | 3,695 | 3,555 | 3,695 | 193,200 | 3,695 |
| 2021-01-22 | 3,545 | 3,570 | 3,530 | 3,545 | 121,400 | 3,545 |
| 2021-01-21 | 3,620 | 3,645 | 3,585 | 3,615 | 220,200 | 3,615 |
| 2021-01-20 | 3,540 | 3,575 | 3,520 | 3,575 | 117,900 | 3,575 |
| 2021-01-19 | 3,555 | 3,580 | 3,535 | 3,535 | 123,100 | 3,535 |
| 2021-01-18 | 3,570 | 3,610 | 3,540 | 3,550 | 159,400 | 3,550 |
| 2021-01-15 | 3,655 | 3,655 | 3,615 | 3,615 | 185,300 | 3,615 |
| 2021-01-14 | 3,670 | 3,700 | 3,645 | 3,675 | 145,600 | 3,675 |
| 2021-01-13 | 3,710 | 3,715 | 3,660 | 3,695 | 169,900 | 3,695 |
| 2021-01-12 | 3,665 | 3,710 | 3,620 | 3,700 | 252,200 | 3,700 |
| 2021-01-08 | 3,575 | 3,615 | 3,550 | 3,595 | 206,500 | 3,595 |
| 2021-01-07 | 3,560 | 3,670 | 3,535 | 3,615 | 300,200 | 3,615 |
| 2021-01-06 | 3,490 | 3,520 | 3,455 | 3,500 | 152,200 | 3,500 |
| 2021-01-05 | 3,500 | 3,545 | 3,475 | 3,485 | 217,800 | 3,485 |
| 2021-01-04 | 3,625 | 3,625 | 3,490 | 3,530 | 192,600 | 3,530 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
