4521 科研製薬(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 | 4,250 | 4,250 | 4,210 | 4,210 | 47,100 | 4,210 |
| 2021-12-29 | 4,240 | 4,295 | 4,240 | 4,265 | 55,200 | 4,265 |
| 2021-12-28 | 4,180 | 4,230 | 4,170 | 4,220 | 41,600 | 4,220 |
| 2021-12-27 | 4,200 | 4,200 | 4,170 | 4,185 | 26,800 | 4,185 |
| 2021-12-24 | 4,230 | 4,240 | 4,200 | 4,215 | 33,600 | 4,215 |
| 2021-12-23 | 4,265 | 4,275 | 4,205 | 4,215 | 38,600 | 4,215 |
| 2021-12-22 | 4,240 | 4,265 | 4,215 | 4,230 | 50,800 | 4,230 |
| 2021-12-21 | 4,230 | 4,280 | 4,230 | 4,240 | 60,300 | 4,240 |
| 2021-12-20 | 4,195 | 4,230 | 4,175 | 4,225 | 74,900 | 4,225 |
| 2021-12-17 | 4,215 | 4,245 | 4,195 | 4,220 | 107,700 | 4,220 |
| 2021-12-16 | 4,225 | 4,235 | 4,195 | 4,230 | 53,000 | 4,230 |
| 2021-12-15 | 4,145 | 4,200 | 4,145 | 4,170 | 42,800 | 4,170 |
| 2021-12-14 | 4,130 | 4,190 | 4,130 | 4,170 | 66,100 | 4,170 |
| 2021-12-13 | 4,175 | 4,175 | 4,110 | 4,115 | 51,100 | 4,115 |
| 2021-12-10 | 4,140 | 4,150 | 4,115 | 4,135 | 75,200 | 4,135 |
| 2021-12-09 | 4,260 | 4,260 | 4,165 | 4,185 | 54,300 | 4,185 |
| 2021-12-08 | 4,235 | 4,250 | 4,205 | 4,225 | 86,000 | 4,225 |
| 2021-12-07 | 4,195 | 4,240 | 4,150 | 4,240 | 93,300 | 4,240 |
| 2021-12-06 | 4,210 | 4,240 | 4,150 | 4,155 | 58,200 | 4,155 |
| 2021-12-03 | 4,085 | 4,175 | 4,085 | 4,170 | 76,200 | 4,170 |
| 2021-12-02 | 4,025 | 4,125 | 4,010 | 4,085 | 87,200 | 4,085 |
| 2021-12-01 | 4,030 | 4,065 | 4,010 | 4,045 | 92,500 | 4,045 |
| 2021-11-30 | 4,070 | 4,125 | 4,045 | 4,045 | 122,200 | 4,045 |
| 2021-11-29 | 4,095 | 4,120 | 4,080 | 4,080 | 87,300 | 4,080 |
| 2021-11-26 | 4,170 | 4,170 | 4,100 | 4,140 | 59,100 | 4,140 |
| 2021-11-25 | 4,190 | 4,205 | 4,175 | 4,190 | 33,700 | 4,190 |
| 2021-11-24 | 4,260 | 4,265 | 4,190 | 4,195 | 61,600 | 4,195 |
| 2021-11-22 | 4,225 | 4,270 | 4,225 | 4,260 | 56,900 | 4,260 |
| 2021-11-19 | 4,225 | 4,280 | 4,225 | 4,255 | 72,900 | 4,255 |
| 2021-11-18 | 4,250 | 4,270 | 4,230 | 4,235 | 72,700 | 4,235 |
| 2021-11-17 | 4,250 | 4,270 | 4,235 | 4,255 | 62,500 | 4,255 |
| 2021-11-16 | 4,265 | 4,295 | 4,255 | 4,260 | 70,300 | 4,260 |
| 2021-11-15 | 4,250 | 4,300 | 4,235 | 4,300 | 67,300 | 4,300 |
| 2021-11-12 | 4,265 | 4,315 | 4,265 | 4,295 | 52,800 | 4,295 |
| 2021-11-11 | 4,270 | 4,295 | 4,255 | 4,270 | 48,400 | 4,270 |
| 2021-11-10 | 4,325 | 4,330 | 4,280 | 4,295 | 63,100 | 4,295 |
| 2021-11-09 | 4,240 | 4,275 | 4,220 | 4,255 | 93,700 | 4,255 |
| 2021-11-08 | 4,285 | 4,295 | 4,195 | 4,200 | 105,900 | 4,200 |
| 2021-11-05 | 4,350 | 4,370 | 4,285 | 4,355 | 118,800 | 4,355 |
| 2021-11-04 | 4,575 | 4,580 | 4,360 | 4,490 | 179,800 | 4,490 |
| 2021-11-02 | 4,500 | 4,540 | 4,485 | 4,505 | 69,200 | 4,505 |
| 2021-11-01 | 4,590 | 4,590 | 4,530 | 4,570 | 78,500 | 4,570 |
| 2021-10-29 | 4,485 | 4,500 | 4,430 | 4,490 | 83,700 | 4,490 |
| 2021-10-28 | 4,515 | 4,520 | 4,485 | 4,500 | 344,800 | 4,500 |
| 2021-10-27 | 4,520 | 4,545 | 4,500 | 4,520 | 110,100 | 4,520 |
| 2021-10-26 | 4,460 | 4,520 | 4,455 | 4,490 | 79,400 | 4,490 |
| 2021-10-25 | 4,480 | 4,540 | 4,475 | 4,480 | 79,100 | 4,480 |
| 2021-10-22 | 4,465 | 4,520 | 4,460 | 4,480 | 101,700 | 4,480 |
| 2021-10-21 | 4,495 | 4,580 | 4,475 | 4,505 | 163,000 | 4,505 |
| 2021-10-20 | 4,485 | 4,500 | 4,445 | 4,475 | 73,000 | 4,475 |
| 2021-10-19 | 4,440 | 4,480 | 4,440 | 4,480 | 59,400 | 4,480 |
| 2021-10-18 | 4,490 | 4,495 | 4,420 | 4,425 | 76,300 | 4,425 |
| 2021-10-15 | 4,430 | 4,545 | 4,430 | 4,540 | 72,600 | 4,540 |
| 2021-10-14 | 4,425 | 4,490 | 4,415 | 4,455 | 103,700 | 4,455 |
| 2021-10-13 | 4,420 | 4,430 | 4,385 | 4,420 | 94,900 | 4,420 |
| 2021-10-12 | 4,475 | 4,490 | 4,380 | 4,380 | 72,900 | 4,380 |
| 2021-10-11 | 4,485 | 4,515 | 4,475 | 4,500 | 57,100 | 4,500 |
| 2021-10-08 | 4,495 | 4,545 | 4,485 | 4,500 | 88,200 | 4,500 |
| 2021-10-07 | 4,530 | 4,550 | 4,490 | 4,495 | 101,300 | 4,495 |
| 2021-10-06 | 4,450 | 4,545 | 4,445 | 4,530 | 96,200 | 4,530 |
| 2021-10-05 | 4,550 | 4,555 | 4,460 | 4,470 | 133,800 | 4,470 |
| 2021-10-04 | 4,565 | 4,580 | 4,525 | 4,575 | 78,600 | 4,575 |
| 2021-10-01 | 4,595 | 4,615 | 4,510 | 4,510 | 90,800 | 4,510 |
| 2021-09-30 | 4,600 | 4,650 | 4,575 | 4,595 | 98,300 | 4,595 |
| 2021-09-29 | 4,600 | 4,600 | 4,510 | 4,560 | 198,200 | 4,560 |
| 2021-09-28 | 4,735 | 4,735 | 4,675 | 4,685 | 127,400 | 4,685 |
| 2021-09-27 | 4,850 | 4,850 | 4,755 | 4,755 | 153,800 | 4,755 |
| 2021-09-24 | 4,845 | 4,880 | 4,830 | 4,850 | 103,300 | 4,850 |
| 2021-09-22 | 4,830 | 4,855 | 4,790 | 4,790 | 159,800 | 4,790 |
| 2021-09-21 | 4,870 | 4,870 | 4,815 | 4,815 | 103,100 | 4,815 |
| 2021-09-17 | 4,890 | 4,920 | 4,850 | 4,875 | 321,500 | 4,875 |
| 2021-09-16 | 4,890 | 4,895 | 4,845 | 4,890 | 145,500 | 4,890 |
| 2021-09-15 | 4,930 | 4,955 | 4,885 | 4,885 | 146,000 | 4,885 |
| 2021-09-14 | 4,990 | 5,010 | 4,950 | 4,995 | 87,700 | 4,995 |
| 2021-09-13 | 4,970 | 4,995 | 4,935 | 4,995 | 112,800 | 4,995 |
| 2021-09-10 | 5,010 | 5,040 | 5,000 | 5,040 | 124,200 | 5,040 |
| 2021-09-09 | 5,050 | 5,080 | 5,010 | 5,030 | 69,000 | 5,030 |
| 2021-09-08 | 5,130 | 5,130 | 5,050 | 5,070 | 142,400 | 5,070 |
| 2021-09-07 | 5,200 | 5,240 | 5,130 | 5,150 | 101,500 | 5,150 |
| 2021-09-06 | 5,110 | 5,140 | 5,090 | 5,120 | 75,800 | 5,120 |
| 2021-09-03 | 5,000 | 5,100 | 5,000 | 5,060 | 112,200 | 5,060 |
| 2021-09-02 | 5,040 | 5,050 | 4,995 | 5,010 | 75,600 | 5,010 |
| 2021-09-01 | 4,995 | 5,080 | 4,975 | 5,070 | 87,100 | 5,070 |
| 2021-08-31 | 4,970 | 5,010 | 4,920 | 4,970 | 187,300 | 4,970 |
| 2021-08-30 | 5,000 | 5,020 | 4,980 | 5,010 | 119,900 | 5,010 |
| 2021-08-27 | 5,050 | 5,070 | 4,960 | 4,990 | 129,900 | 4,990 |
| 2021-08-26 | 5,070 | 5,100 | 5,050 | 5,060 | 90,200 | 5,060 |
| 2021-08-25 | 5,180 | 5,180 | 5,080 | 5,130 | 88,400 | 5,130 |
| 2021-08-24 | 5,290 | 5,330 | 5,200 | 5,230 | 76,800 | 5,230 |
| 2021-08-23 | 5,200 | 5,300 | 5,200 | 5,250 | 106,600 | 5,250 |
| 2021-08-20 | 5,140 | 5,200 | 5,140 | 5,170 | 85,000 | 5,170 |
| 2021-08-19 | 5,030 | 5,140 | 5,030 | 5,130 | 120,600 | 5,130 |
| 2021-08-18 | 4,975 | 5,040 | 4,975 | 5,000 | 104,200 | 5,000 |
| 2021-08-17 | 4,965 | 5,020 | 4,965 | 4,995 | 61,800 | 4,995 |
| 2021-08-16 | 5,020 | 5,030 | 4,960 | 4,995 | 68,200 | 4,995 |
| 2021-08-13 | 4,975 | 5,040 | 4,970 | 5,020 | 103,700 | 5,020 |
| 2021-08-12 | 4,960 | 4,980 | 4,925 | 4,940 | 68,300 | 4,940 |
| 2021-08-11 | 4,925 | 4,960 | 4,905 | 4,950 | 77,900 | 4,950 |
| 2021-08-10 | 4,880 | 4,950 | 4,875 | 4,935 | 72,900 | 4,935 |
| 2021-08-06 | 4,870 | 4,900 | 4,850 | 4,885 | 54,600 | 4,885 |
| 2021-08-05 | 4,850 | 4,935 | 4,850 | 4,870 | 72,400 | 4,870 |
| 2021-08-04 | 4,885 | 4,950 | 4,870 | 4,885 | 99,000 | 4,885 |
| 2021-08-03 | 4,925 | 4,955 | 4,845 | 4,885 | 134,400 | 4,885 |
| 2021-08-02 | 4,900 | 4,970 | 4,895 | 4,970 | 118,300 | 4,970 |
| 2021-07-30 | 4,850 | 4,870 | 4,825 | 4,835 | 222,700 | 4,835 |
| 2021-07-29 | 4,880 | 4,895 | 4,815 | 4,825 | 78,700 | 4,825 |
| 2021-07-28 | 4,865 | 4,920 | 4,855 | 4,905 | 70,500 | 4,905 |
| 2021-07-27 | 4,930 | 4,935 | 4,895 | 4,915 | 83,400 | 4,915 |
| 2021-07-26 | 4,930 | 4,940 | 4,855 | 4,895 | 89,100 | 4,895 |
| 2021-07-21 | 4,845 | 4,875 | 4,815 | 4,850 | 92,100 | 4,850 |
| 2021-07-20 | 4,780 | 4,860 | 4,775 | 4,835 | 89,700 | 4,835 |
| 2021-07-19 | 4,785 | 4,845 | 4,780 | 4,825 | 85,100 | 4,825 |
| 2021-07-16 | 4,805 | 4,880 | 4,805 | 4,815 | 81,000 | 4,815 |
| 2021-07-15 | 4,895 | 4,960 | 4,840 | 4,860 | 118,900 | 4,860 |
| 2021-07-14 | 4,795 | 4,895 | 4,795 | 4,870 | 93,900 | 4,870 |
| 2021-07-13 | 4,815 | 4,830 | 4,800 | 4,800 | 76,400 | 4,800 |
| 2021-07-12 | 4,790 | 4,815 | 4,765 | 4,795 | 99,500 | 4,795 |
| 2021-07-09 | 4,640 | 4,715 | 4,630 | 4,695 | 125,500 | 4,695 |
| 2021-07-08 | 4,775 | 4,775 | 4,710 | 4,710 | 107,800 | 4,710 |
| 2021-07-07 | 4,760 | 4,795 | 4,725 | 4,795 | 104,500 | 4,795 |
| 2021-07-06 | 4,825 | 4,835 | 4,805 | 4,820 | 62,000 | 4,820 |
| 2021-07-05 | 4,860 | 4,895 | 4,815 | 4,815 | 96,000 | 4,815 |
| 2021-07-02 | 4,885 | 5,010 | 4,860 | 4,860 | 317,600 | 4,860 |
| 2021-07-01 | 4,760 | 4,815 | 4,750 | 4,785 | 97,900 | 4,785 |
| 2021-06-30 | 4,790 | 4,795 | 4,755 | 4,760 | 89,400 | 4,760 |
| 2021-06-29 | 4,790 | 4,815 | 4,765 | 4,790 | 79,800 | 4,790 |
| 2021-06-28 | 4,850 | 4,870 | 4,810 | 4,835 | 104,100 | 4,835 |
| 2021-06-25 | 4,840 | 4,850 | 4,790 | 4,825 | 91,800 | 4,825 |
| 2021-06-24 | 4,765 | 4,840 | 4,760 | 4,830 | 120,400 | 4,830 |
| 2021-06-23 | 4,755 | 4,810 | 4,755 | 4,765 | 115,700 | 4,765 |
| 2021-06-22 | 4,735 | 4,760 | 4,680 | 4,760 | 143,500 | 4,760 |
| 2021-06-21 | 4,650 | 4,665 | 4,605 | 4,620 | 129,700 | 4,620 |
| 2021-06-18 | 4,795 | 4,795 | 4,730 | 4,740 | 142,500 | 4,740 |
| 2021-06-17 | 4,770 | 4,810 | 4,765 | 4,795 | 108,500 | 4,795 |
| 2021-06-16 | 4,700 | 4,790 | 4,700 | 4,755 | 132,600 | 4,755 |
| 2021-06-15 | 4,820 | 4,835 | 4,755 | 4,755 | 114,800 | 4,755 |
| 2021-06-14 | 4,820 | 4,845 | 4,785 | 4,820 | 110,800 | 4,820 |
| 2021-06-11 | 4,795 | 4,815 | 4,765 | 4,815 | 139,200 | 4,815 |
| 2021-06-10 | 4,795 | 4,800 | 4,730 | 4,765 | 124,200 | 4,765 |
| 2021-06-09 | 4,710 | 4,795 | 4,710 | 4,725 | 120,700 | 4,725 |
| 2021-06-08 | 4,710 | 4,750 | 4,710 | 4,735 | 96,800 | 4,735 |
| 2021-06-07 | 4,650 | 4,710 | 4,650 | 4,695 | 119,300 | 4,695 |
| 2021-06-04 | 4,650 | 4,665 | 4,640 | 4,650 | 104,500 | 4,650 |
| 2021-06-03 | 4,650 | 4,670 | 4,600 | 4,625 | 221,000 | 4,625 |
| 2021-06-02 | 4,595 | 4,655 | 4,560 | 4,650 | 241,300 | 4,650 |
| 2021-06-01 | 4,570 | 4,620 | 4,570 | 4,610 | 235,700 | 4,610 |
| 2021-05-31 | 4,585 | 4,625 | 4,520 | 4,530 | 265,300 | 4,530 |
| 2021-05-28 | 4,545 | 4,590 | 4,530 | 4,580 | 249,500 | 4,580 |
| 2021-05-27 | 4,450 | 4,540 | 4,450 | 4,510 | 623,700 | 4,510 |
| 2021-05-26 | 4,455 | 4,490 | 4,430 | 4,460 | 158,200 | 4,460 |
| 2021-05-25 | 4,500 | 4,510 | 4,455 | 4,455 | 175,400 | 4,455 |
| 2021-05-24 | 4,500 | 4,510 | 4,435 | 4,505 | 159,900 | 4,505 |
| 2021-05-21 | 4,495 | 4,510 | 4,475 | 4,500 | 147,600 | 4,500 |
| 2021-05-20 | 4,530 | 4,570 | 4,500 | 4,505 | 130,700 | 4,505 |
| 2021-05-19 | 4,470 | 4,535 | 4,460 | 4,525 | 120,800 | 4,525 |
| 2021-05-18 | 4,480 | 4,515 | 4,455 | 4,515 | 135,900 | 4,515 |
| 2021-05-17 | 4,500 | 4,525 | 4,495 | 4,505 | 101,100 | 4,505 |
| 2021-05-14 | 4,490 | 4,545 | 4,475 | 4,510 | 83,900 | 4,510 |
| 2021-05-13 | 4,400 | 4,490 | 4,385 | 4,455 | 166,000 | 4,455 |
| 2021-05-12 | 4,510 | 4,555 | 4,400 | 4,410 | 212,200 | 4,410 |
| 2021-05-11 | 4,575 | 4,590 | 4,515 | 4,550 | 207,200 | 4,550 |
| 2021-05-10 | 4,540 | 4,610 | 4,505 | 4,590 | 141,600 | 4,590 |
| 2021-05-07 | 4,580 | 4,605 | 4,495 | 4,545 | 302,400 | 4,545 |
| 2021-05-06 | 4,600 | 4,605 | 4,520 | 4,560 | 190,800 | 4,560 |
| 2021-04-30 | 4,460 | 4,550 | 4,445 | 4,500 | 244,300 | 4,500 |
| 2021-04-28 | 4,465 | 4,475 | 4,425 | 4,475 | 127,600 | 4,475 |
| 2021-04-27 | 4,460 | 4,490 | 4,450 | 4,470 | 146,000 | 4,470 |
| 2021-04-26 | 4,495 | 4,495 | 4,420 | 4,450 | 162,300 | 4,450 |
| 2021-04-23 | 4,450 | 4,470 | 4,415 | 4,465 | 79,800 | 4,465 |
| 2021-04-22 | 4,450 | 4,465 | 4,435 | 4,460 | 131,700 | 4,460 |
| 2021-04-21 | 4,395 | 4,400 | 4,360 | 4,390 | 154,700 | 4,390 |
| 2021-04-20 | 4,400 | 4,420 | 4,390 | 4,405 | 130,900 | 4,405 |
| 2021-04-19 | 4,400 | 4,440 | 4,395 | 4,395 | 103,200 | 4,395 |
| 2021-04-16 | 4,360 | 4,390 | 4,340 | 4,390 | 108,800 | 4,390 |
| 2021-04-15 | 4,350 | 4,365 | 4,315 | 4,340 | 99,000 | 4,340 |
| 2021-04-14 | 4,320 | 4,325 | 4,280 | 4,310 | 114,700 | 4,310 |
| 2021-04-13 | 4,345 | 4,365 | 4,325 | 4,340 | 90,700 | 4,340 |
| 2021-04-12 | 4,325 | 4,330 | 4,290 | 4,325 | 129,200 | 4,325 |
| 2021-04-09 | 4,265 | 4,330 | 4,260 | 4,300 | 116,300 | 4,300 |
| 2021-04-08 | 4,310 | 4,340 | 4,260 | 4,275 | 188,900 | 4,275 |
| 2021-04-07 | 4,245 | 4,360 | 4,245 | 4,360 | 215,000 | 4,360 |
| 2021-04-06 | 4,295 | 4,315 | 4,240 | 4,245 | 117,200 | 4,245 |
| 2021-04-05 | 4,310 | 4,340 | 4,285 | 4,295 | 117,700 | 4,295 |
| 2021-04-02 | 4,355 | 4,370 | 4,305 | 4,305 | 83,000 | 4,305 |
| 2021-04-01 | 4,390 | 4,390 | 4,335 | 4,345 | 100,300 | 4,345 |
| 2021-03-31 | 4,420 | 4,430 | 4,330 | 4,335 | 190,000 | 4,335 |
| 2021-03-30 | 4,515 | 4,515 | 4,435 | 4,445 | 140,600 | 4,445 |
| 2021-03-29 | 4,585 | 4,620 | 4,545 | 4,585 | 188,200 | 4,585 |
| 2021-03-26 | 4,540 | 4,590 | 4,520 | 4,580 | 145,900 | 4,580 |
| 2021-03-25 | 4,480 | 4,510 | 4,460 | 4,470 | 128,700 | 4,470 |
| 2021-03-24 | 4,545 | 4,545 | 4,465 | 4,485 | 160,400 | 4,485 |
| 2021-03-23 | 4,655 | 4,670 | 4,565 | 4,565 | 162,900 | 4,565 |
| 2021-03-22 | 4,585 | 4,630 | 4,575 | 4,615 | 167,600 | 4,615 |
| 2021-03-19 | 4,555 | 4,610 | 4,540 | 4,585 | 230,000 | 4,585 |
| 2021-03-18 | 4,590 | 4,625 | 4,560 | 4,585 | 192,800 | 4,585 |
| 2021-03-17 | 4,475 | 4,555 | 4,450 | 4,555 | 143,900 | 4,555 |
| 2021-03-16 | 4,480 | 4,480 | 4,410 | 4,435 | 141,300 | 4,435 |
| 2021-03-15 | 4,305 | 4,440 | 4,305 | 4,440 | 213,600 | 4,440 |
| 2021-03-12 | 4,375 | 4,375 | 4,285 | 4,295 | 257,300 | 4,295 |
| 2021-03-11 | 4,470 | 4,485 | 4,375 | 4,395 | 186,700 | 4,395 |
| 2021-03-10 | 4,520 | 4,575 | 4,425 | 4,455 | 299,100 | 4,455 |
| 2021-03-09 | 4,300 | 4,420 | 4,290 | 4,415 | 224,000 | 4,415 |
| 2021-03-08 | 4,255 | 4,290 | 4,240 | 4,255 | 136,200 | 4,255 |
| 2021-03-05 | 4,250 | 4,275 | 4,220 | 4,245 | 250,300 | 4,245 |
| 2021-03-04 | 4,290 | 4,290 | 4,220 | 4,255 | 152,000 | 4,255 |
| 2021-03-03 | 4,285 | 4,295 | 4,235 | 4,270 | 139,300 | 4,270 |
| 2021-03-02 | 4,265 | 4,280 | 4,230 | 4,250 | 188,100 | 4,250 |
| 2021-03-01 | 4,260 | 4,265 | 4,205 | 4,250 | 240,400 | 4,250 |
| 2021-02-26 | 4,300 | 4,300 | 4,220 | 4,235 | 268,300 | 4,235 |
| 2021-02-25 | 4,240 | 4,245 | 4,170 | 4,210 | 138,500 | 4,210 |
| 2021-02-24 | 4,205 | 4,265 | 4,170 | 4,190 | 177,400 | 4,190 |
| 2021-02-22 | 4,150 | 4,200 | 4,135 | 4,155 | 153,600 | 4,155 |
| 2021-02-19 | 4,190 | 4,205 | 4,130 | 4,145 | 174,700 | 4,145 |
| 2021-02-18 | 4,225 | 4,235 | 4,190 | 4,220 | 146,600 | 4,220 |
| 2021-02-17 | 4,175 | 4,280 | 4,160 | 4,220 | 291,100 | 4,220 |
| 2021-02-16 | 4,115 | 4,170 | 4,115 | 4,160 | 175,700 | 4,160 |
| 2021-02-15 | 4,100 | 4,130 | 4,085 | 4,110 | 116,000 | 4,110 |
| 2021-02-12 | 4,060 | 4,095 | 4,040 | 4,095 | 199,100 | 4,095 |
| 2021-02-10 | 4,080 | 4,090 | 4,020 | 4,020 | 253,500 | 4,020 |
| 2021-02-09 | 4,105 | 4,135 | 4,075 | 4,105 | 201,200 | 4,105 |
| 2021-02-08 | 4,125 | 4,145 | 4,090 | 4,130 | 142,000 | 4,130 |
| 2021-02-05 | 4,125 | 4,150 | 4,110 | 4,145 | 108,900 | 4,145 |
| 2021-02-04 | 4,120 | 4,165 | 4,105 | 4,125 | 164,100 | 4,125 |
| 2021-02-03 | 4,050 | 4,135 | 4,045 | 4,115 | 147,200 | 4,115 |
| 2021-02-02 | 4,090 | 4,125 | 4,055 | 4,075 | 131,400 | 4,075 |
| 2021-02-01 | 4,120 | 4,140 | 4,085 | 4,100 | 138,000 | 4,100 |
| 2021-01-29 | 4,105 | 4,160 | 4,085 | 4,100 | 201,000 | 4,100 |
| 2021-01-28 | 4,050 | 4,140 | 4,050 | 4,130 | 168,700 | 4,130 |
| 2021-01-27 | 4,095 | 4,135 | 4,090 | 4,115 | 193,900 | 4,115 |
| 2021-01-26 | 4,080 | 4,115 | 4,075 | 4,100 | 111,500 | 4,100 |
| 2021-01-25 | 4,100 | 4,125 | 4,075 | 4,100 | 93,500 | 4,100 |
| 2021-01-22 | 4,040 | 4,085 | 4,035 | 4,065 | 123,300 | 4,065 |
| 2021-01-21 | 4,030 | 4,110 | 4,025 | 4,090 | 179,700 | 4,090 |
| 2021-01-20 | 4,030 | 4,040 | 3,990 | 4,020 | 262,600 | 4,020 |
| 2021-01-19 | 4,065 | 4,070 | 4,000 | 4,015 | 182,800 | 4,015 |
| 2021-01-18 | 4,110 | 4,115 | 4,055 | 4,085 | 157,200 | 4,085 |
| 2021-01-15 | 4,130 | 4,140 | 4,105 | 4,120 | 144,100 | 4,120 |
| 2021-01-14 | 4,090 | 4,145 | 4,045 | 4,145 | 234,200 | 4,145 |
| 2021-01-13 | 4,145 | 4,150 | 4,100 | 4,105 | 162,500 | 4,105 |
| 2021-01-12 | 4,110 | 4,170 | 4,105 | 4,135 | 146,100 | 4,135 |
| 2021-01-08 | 4,070 | 4,110 | 4,045 | 4,095 | 167,000 | 4,095 |
| 2021-01-07 | 4,145 | 4,160 | 4,075 | 4,085 | 210,300 | 4,085 |
| 2021-01-06 | 4,235 | 4,255 | 4,090 | 4,105 | 442,800 | 4,105 |
| 2021-01-05 | 4,045 | 4,060 | 3,985 | 4,035 | 272,800 | 4,035 |
| 2021-01-04 | 4,000 | 4,015 | 3,985 | 4,010 | 133,500 | 4,010 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
