4534 持田製薬(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 | 3,475 | 3,490 | 3,460 | 3,480 | 16,900 | 3,480 |
| 2021-12-29 | 3,455 | 3,505 | 3,450 | 3,495 | 23,200 | 3,495 |
| 2021-12-28 | 3,425 | 3,490 | 3,425 | 3,485 | 42,700 | 3,485 |
| 2021-12-27 | 3,395 | 3,420 | 3,370 | 3,410 | 32,900 | 3,410 |
| 2021-12-24 | 3,395 | 3,415 | 3,390 | 3,400 | 17,000 | 3,400 |
| 2021-12-23 | 3,460 | 3,460 | 3,410 | 3,410 | 37,000 | 3,410 |
| 2021-12-22 | 3,490 | 3,495 | 3,445 | 3,455 | 36,600 | 3,455 |
| 2021-12-21 | 3,455 | 3,475 | 3,430 | 3,450 | 47,700 | 3,450 |
| 2021-12-20 | 3,380 | 3,425 | 3,380 | 3,385 | 33,800 | 3,385 |
| 2021-12-17 | 3,465 | 3,520 | 3,400 | 3,425 | 60,800 | 3,425 |
| 2021-12-16 | 3,495 | 3,545 | 3,480 | 3,535 | 46,500 | 3,535 |
| 2021-12-15 | 3,435 | 3,490 | 3,435 | 3,465 | 30,100 | 3,465 |
| 2021-12-14 | 3,450 | 3,490 | 3,450 | 3,460 | 37,800 | 3,460 |
| 2021-12-13 | 3,440 | 3,465 | 3,440 | 3,450 | 28,500 | 3,450 |
| 2021-12-10 | 3,475 | 3,475 | 3,410 | 3,430 | 39,800 | 3,430 |
| 2021-12-09 | 3,420 | 3,455 | 3,405 | 3,440 | 35,600 | 3,440 |
| 2021-12-08 | 3,410 | 3,455 | 3,410 | 3,445 | 47,900 | 3,445 |
| 2021-12-07 | 3,370 | 3,445 | 3,345 | 3,445 | 48,700 | 3,445 |
| 2021-12-06 | 3,355 | 3,400 | 3,330 | 3,335 | 97,200 | 3,335 |
| 2021-12-03 | 3,230 | 3,320 | 3,230 | 3,320 | 36,500 | 3,320 |
| 2021-12-02 | 3,180 | 3,265 | 3,175 | 3,220 | 46,300 | 3,220 |
| 2021-12-01 | 3,165 | 3,225 | 3,155 | 3,205 | 37,700 | 3,205 |
| 2021-11-30 | 3,200 | 3,275 | 3,180 | 3,180 | 125,900 | 3,180 |
| 2021-11-29 | 3,240 | 3,240 | 3,190 | 3,200 | 77,700 | 3,200 |
| 2021-11-26 | 3,380 | 3,380 | 3,280 | 3,300 | 44,200 | 3,300 |
| 2021-11-25 | 3,355 | 3,380 | 3,345 | 3,370 | 26,100 | 3,370 |
| 2021-11-24 | 3,345 | 3,375 | 3,345 | 3,350 | 44,000 | 3,350 |
| 2021-11-22 | 3,345 | 3,370 | 3,330 | 3,355 | 30,300 | 3,355 |
| 2021-11-19 | 3,365 | 3,385 | 3,350 | 3,375 | 42,100 | 3,375 |
| 2021-11-18 | 3,365 | 3,370 | 3,320 | 3,355 | 37,300 | 3,355 |
| 2021-11-17 | 3,420 | 3,420 | 3,375 | 3,395 | 28,900 | 3,395 |
| 2021-11-16 | 3,460 | 3,480 | 3,415 | 3,430 | 35,900 | 3,430 |
| 2021-11-15 | 3,410 | 3,465 | 3,400 | 3,465 | 62,000 | 3,465 |
| 2021-11-12 | 3,340 | 3,400 | 3,340 | 3,395 | 56,500 | 3,395 |
| 2021-11-11 | 3,375 | 3,385 | 3,330 | 3,335 | 21,700 | 3,335 |
| 2021-11-10 | 3,395 | 3,400 | 3,360 | 3,375 | 25,500 | 3,375 |
| 2021-11-09 | 3,325 | 3,415 | 3,325 | 3,375 | 67,700 | 3,375 |
| 2021-11-08 | 3,435 | 3,505 | 3,300 | 3,310 | 128,000 | 3,310 |
| 2021-11-05 | 3,285 | 3,455 | 3,235 | 3,425 | 146,600 | 3,425 |
| 2021-11-04 | 3,390 | 3,395 | 3,335 | 3,345 | 60,800 | 3,345 |
| 2021-11-02 | 3,355 | 3,380 | 3,345 | 3,355 | 40,800 | 3,355 |
| 2021-11-01 | 3,320 | 3,375 | 3,315 | 3,365 | 41,500 | 3,365 |
| 2021-10-29 | 3,285 | 3,330 | 3,265 | 3,310 | 59,600 | 3,310 |
| 2021-10-28 | 3,290 | 3,295 | 3,230 | 3,285 | 273,800 | 3,285 |
| 2021-10-27 | 3,290 | 3,310 | 3,255 | 3,280 | 77,400 | 3,280 |
| 2021-10-26 | 3,245 | 3,265 | 3,225 | 3,260 | 71,800 | 3,260 |
| 2021-10-25 | 3,225 | 3,245 | 3,195 | 3,210 | 66,800 | 3,210 |
| 2021-10-22 | 3,245 | 3,300 | 3,245 | 3,270 | 42,400 | 3,270 |
| 2021-10-21 | 3,275 | 3,315 | 3,255 | 3,275 | 39,600 | 3,275 |
| 2021-10-20 | 3,295 | 3,300 | 3,260 | 3,285 | 41,600 | 3,285 |
| 2021-10-19 | 3,230 | 3,265 | 3,230 | 3,255 | 36,200 | 3,255 |
| 2021-10-18 | 3,295 | 3,295 | 3,240 | 3,250 | 41,400 | 3,250 |
| 2021-10-15 | 3,260 | 3,305 | 3,255 | 3,305 | 39,800 | 3,305 |
| 2021-10-14 | 3,220 | 3,260 | 3,210 | 3,255 | 40,600 | 3,255 |
| 2021-10-13 | 3,255 | 3,270 | 3,225 | 3,250 | 33,500 | 3,250 |
| 2021-10-12 | 3,310 | 3,310 | 3,240 | 3,240 | 45,000 | 3,240 |
| 2021-10-11 | 3,295 | 3,325 | 3,280 | 3,325 | 39,700 | 3,325 |
| 2021-10-08 | 3,250 | 3,330 | 3,230 | 3,305 | 58,900 | 3,305 |
| 2021-10-07 | 3,310 | 3,310 | 3,250 | 3,250 | 55,700 | 3,250 |
| 2021-10-06 | 3,310 | 3,360 | 3,280 | 3,290 | 88,400 | 3,290 |
| 2021-10-05 | 3,345 | 3,360 | 3,295 | 3,310 | 76,200 | 3,310 |
| 2021-10-04 | 3,405 | 3,405 | 3,350 | 3,365 | 54,000 | 3,365 |
| 2021-10-01 | 3,420 | 3,420 | 3,350 | 3,380 | 69,600 | 3,380 |
| 2021-09-30 | 3,410 | 3,460 | 3,395 | 3,420 | 52,300 | 3,420 |
| 2021-09-29 | 3,375 | 3,400 | 3,345 | 3,400 | 108,000 | 3,400 |
| 2021-09-28 | 3,480 | 3,500 | 3,425 | 3,450 | 111,100 | 3,450 |
| 2021-09-27 | 3,575 | 3,575 | 3,475 | 3,475 | 68,600 | 3,475 |
| 2021-09-24 | 3,525 | 3,590 | 3,495 | 3,575 | 99,300 | 3,575 |
| 2021-09-22 | 3,520 | 3,520 | 3,455 | 3,455 | 104,300 | 3,455 |
| 2021-09-21 | 3,590 | 3,615 | 3,550 | 3,550 | 114,900 | 3,550 |
| 2021-09-17 | 3,665 | 3,670 | 3,605 | 3,625 | 572,900 | 3,625 |
| 2021-09-16 | 3,560 | 3,635 | 3,555 | 3,625 | 104,900 | 3,625 |
| 2021-09-15 | 3,585 | 3,610 | 3,560 | 3,565 | 75,000 | 3,565 |
| 2021-09-14 | 3,585 | 3,655 | 3,585 | 3,640 | 75,100 | 3,640 |
| 2021-09-13 | 3,595 | 3,615 | 3,560 | 3,610 | 63,400 | 3,610 |
| 2021-09-10 | 3,585 | 3,620 | 3,550 | 3,620 | 114,800 | 3,620 |
| 2021-09-09 | 3,670 | 3,685 | 3,615 | 3,635 | 49,100 | 3,635 |
| 2021-09-08 | 3,680 | 3,700 | 3,665 | 3,695 | 38,400 | 3,695 |
| 2021-09-07 | 3,700 | 3,700 | 3,645 | 3,660 | 65,300 | 3,660 |
| 2021-09-06 | 3,640 | 3,670 | 3,610 | 3,655 | 60,900 | 3,655 |
| 2021-09-03 | 3,600 | 3,685 | 3,585 | 3,640 | 59,000 | 3,640 |
| 2021-09-02 | 3,635 | 3,635 | 3,585 | 3,610 | 42,000 | 3,610 |
| 2021-09-01 | 3,660 | 3,670 | 3,635 | 3,670 | 27,800 | 3,670 |
| 2021-08-31 | 3,600 | 3,695 | 3,590 | 3,665 | 56,800 | 3,665 |
| 2021-08-30 | 3,590 | 3,610 | 3,565 | 3,590 | 20,100 | 3,590 |
| 2021-08-27 | 3,555 | 3,595 | 3,550 | 3,575 | 39,600 | 3,575 |
| 2021-08-26 | 3,610 | 3,610 | 3,560 | 3,560 | 34,000 | 3,560 |
| 2021-08-25 | 3,620 | 3,630 | 3,580 | 3,605 | 41,000 | 3,605 |
| 2021-08-24 | 3,595 | 3,630 | 3,580 | 3,630 | 54,700 | 3,630 |
| 2021-08-23 | 3,565 | 3,650 | 3,560 | 3,635 | 70,400 | 3,635 |
| 2021-08-20 | 3,570 | 3,590 | 3,525 | 3,545 | 40,400 | 3,545 |
| 2021-08-19 | 3,520 | 3,560 | 3,520 | 3,545 | 36,900 | 3,545 |
| 2021-08-18 | 3,560 | 3,590 | 3,550 | 3,570 | 22,100 | 3,570 |
| 2021-08-17 | 3,510 | 3,565 | 3,500 | 3,530 | 38,600 | 3,530 |
| 2021-08-16 | 3,540 | 3,540 | 3,460 | 3,490 | 40,100 | 3,490 |
| 2021-08-13 | 3,510 | 3,570 | 3,510 | 3,555 | 21,300 | 3,555 |
| 2021-08-12 | 3,605 | 3,605 | 3,510 | 3,515 | 28,300 | 3,515 |
| 2021-08-11 | 3,575 | 3,610 | 3,565 | 3,585 | 35,400 | 3,585 |
| 2021-08-10 | 3,495 | 3,565 | 3,495 | 3,530 | 46,100 | 3,530 |
| 2021-08-06 | 3,495 | 3,540 | 3,480 | 3,495 | 25,200 | 3,495 |
| 2021-08-05 | 3,475 | 3,520 | 3,470 | 3,495 | 30,700 | 3,495 |
| 2021-08-04 | 3,500 | 3,535 | 3,475 | 3,475 | 45,500 | 3,475 |
| 2021-08-03 | 3,585 | 3,585 | 3,495 | 3,500 | 42,800 | 3,500 |
| 2021-08-02 | 3,585 | 3,610 | 3,560 | 3,570 | 64,300 | 3,570 |
| 2021-07-30 | 3,640 | 3,655 | 3,580 | 3,585 | 55,400 | 3,585 |
| 2021-07-29 | 3,665 | 3,675 | 3,640 | 3,640 | 24,900 | 3,640 |
| 2021-07-28 | 3,655 | 3,695 | 3,640 | 3,640 | 25,400 | 3,640 |
| 2021-07-27 | 3,680 | 3,690 | 3,645 | 3,670 | 27,800 | 3,670 |
| 2021-07-26 | 3,665 | 3,685 | 3,635 | 3,670 | 38,000 | 3,670 |
| 2021-07-21 | 3,640 | 3,655 | 3,605 | 3,625 | 28,500 | 3,625 |
| 2021-07-20 | 3,595 | 3,615 | 3,565 | 3,590 | 31,100 | 3,590 |
| 2021-07-19 | 3,600 | 3,640 | 3,590 | 3,635 | 39,100 | 3,635 |
| 2021-07-16 | 3,650 | 3,695 | 3,645 | 3,645 | 25,100 | 3,645 |
| 2021-07-15 | 3,775 | 3,775 | 3,680 | 3,680 | 45,200 | 3,680 |
| 2021-07-14 | 3,725 | 3,775 | 3,715 | 3,730 | 32,400 | 3,730 |
| 2021-07-13 | 3,690 | 3,730 | 3,680 | 3,720 | 35,500 | 3,720 |
| 2021-07-12 | 3,700 | 3,735 | 3,660 | 3,725 | 46,200 | 3,725 |
| 2021-07-09 | 3,575 | 3,600 | 3,525 | 3,590 | 69,400 | 3,590 |
| 2021-07-08 | 3,635 | 3,695 | 3,615 | 3,645 | 58,600 | 3,645 |
| 2021-07-07 | 3,585 | 3,660 | 3,565 | 3,660 | 68,700 | 3,660 |
| 2021-07-06 | 3,660 | 3,660 | 3,615 | 3,650 | 27,800 | 3,650 |
| 2021-07-05 | 3,635 | 3,655 | 3,610 | 3,620 | 19,900 | 3,620 |
| 2021-07-02 | 3,680 | 3,685 | 3,625 | 3,635 | 46,300 | 3,635 |
| 2021-07-01 | 3,655 | 3,685 | 3,645 | 3,680 | 40,600 | 3,680 |
| 2021-06-30 | 3,700 | 3,700 | 3,635 | 3,640 | 36,000 | 3,640 |
| 2021-06-29 | 3,690 | 3,715 | 3,660 | 3,685 | 66,300 | 3,685 |
| 2021-06-28 | 3,715 | 3,750 | 3,695 | 3,740 | 33,600 | 3,740 |
| 2021-06-25 | 3,720 | 3,725 | 3,665 | 3,685 | 51,900 | 3,685 |
| 2021-06-24 | 3,685 | 3,735 | 3,685 | 3,720 | 24,800 | 3,720 |
| 2021-06-23 | 3,765 | 3,805 | 3,725 | 3,725 | 71,000 | 3,725 |
| 2021-06-22 | 3,645 | 3,720 | 3,610 | 3,705 | 52,900 | 3,705 |
| 2021-06-21 | 3,580 | 3,595 | 3,555 | 3,575 | 60,700 | 3,575 |
| 2021-06-18 | 3,740 | 3,740 | 3,590 | 3,590 | 117,300 | 3,590 |
| 2021-06-17 | 3,730 | 3,765 | 3,700 | 3,705 | 36,200 | 3,705 |
| 2021-06-16 | 3,720 | 3,725 | 3,690 | 3,715 | 39,900 | 3,715 |
| 2021-06-15 | 3,770 | 3,770 | 3,700 | 3,740 | 35,100 | 3,740 |
| 2021-06-14 | 3,755 | 3,770 | 3,730 | 3,750 | 26,700 | 3,750 |
| 2021-06-11 | 3,755 | 3,755 | 3,705 | 3,740 | 48,200 | 3,740 |
| 2021-06-10 | 3,700 | 3,760 | 3,670 | 3,745 | 34,300 | 3,745 |
| 2021-06-09 | 3,680 | 3,710 | 3,660 | 3,700 | 19,600 | 3,700 |
| 2021-06-08 | 3,635 | 3,685 | 3,635 | 3,665 | 27,200 | 3,665 |
| 2021-06-07 | 3,660 | 3,660 | 3,625 | 3,645 | 18,300 | 3,645 |
| 2021-06-04 | 3,610 | 3,640 | 3,610 | 3,630 | 15,500 | 3,630 |
| 2021-06-03 | 3,585 | 3,650 | 3,585 | 3,635 | 24,400 | 3,635 |
| 2021-06-02 | 3,590 | 3,630 | 3,560 | 3,595 | 29,100 | 3,595 |
| 2021-06-01 | 3,585 | 3,620 | 3,560 | 3,620 | 30,300 | 3,620 |
| 2021-05-31 | 3,630 | 3,660 | 3,555 | 3,570 | 59,600 | 3,570 |
| 2021-05-28 | 3,650 | 3,660 | 3,605 | 3,655 | 41,300 | 3,655 |
| 2021-05-27 | 3,655 | 3,680 | 3,595 | 3,600 | 62,100 | 3,600 |
| 2021-05-26 | 3,695 | 3,695 | 3,650 | 3,670 | 40,300 | 3,670 |
| 2021-05-25 | 3,700 | 3,725 | 3,685 | 3,705 | 35,800 | 3,705 |
| 2021-05-24 | 3,730 | 3,745 | 3,710 | 3,710 | 23,700 | 3,710 |
| 2021-05-21 | 3,750 | 3,750 | 3,710 | 3,730 | 22,000 | 3,730 |
| 2021-05-20 | 3,720 | 3,745 | 3,715 | 3,735 | 20,800 | 3,735 |
| 2021-05-19 | 3,700 | 3,750 | 3,690 | 3,725 | 32,200 | 3,725 |
| 2021-05-18 | 3,735 | 3,750 | 3,690 | 3,740 | 31,300 | 3,740 |
| 2021-05-17 | 3,705 | 3,750 | 3,680 | 3,705 | 53,600 | 3,705 |
| 2021-05-14 | 3,770 | 3,845 | 3,725 | 3,755 | 58,700 | 3,755 |
| 2021-05-13 | 3,780 | 3,820 | 3,715 | 3,715 | 49,000 | 3,715 |
| 2021-05-12 | 3,810 | 3,835 | 3,770 | 3,780 | 43,200 | 3,780 |
| 2021-05-11 | 3,900 | 3,940 | 3,840 | 3,850 | 41,900 | 3,850 |
| 2021-05-10 | 3,840 | 3,940 | 3,840 | 3,940 | 25,000 | 3,940 |
| 2021-05-07 | 3,875 | 3,900 | 3,855 | 3,855 | 19,300 | 3,855 |
| 2021-05-06 | 3,850 | 3,935 | 3,850 | 3,855 | 36,800 | 3,855 |
| 2021-04-30 | 3,830 | 3,870 | 3,805 | 3,805 | 37,300 | 3,805 |
| 2021-04-28 | 3,880 | 3,890 | 3,820 | 3,820 | 39,200 | 3,820 |
| 2021-04-27 | 3,935 | 3,940 | 3,880 | 3,880 | 32,100 | 3,880 |
| 2021-04-26 | 4,010 | 4,010 | 3,920 | 3,920 | 25,100 | 3,920 |
| 2021-04-23 | 4,015 | 4,035 | 3,975 | 3,975 | 20,500 | 3,975 |
| 2021-04-22 | 4,015 | 4,065 | 4,015 | 4,055 | 45,400 | 4,055 |
| 2021-04-21 | 3,980 | 4,020 | 3,955 | 3,980 | 45,800 | 3,980 |
| 2021-04-20 | 4,050 | 4,055 | 4,000 | 4,015 | 44,100 | 4,015 |
| 2021-04-19 | 4,060 | 4,075 | 4,045 | 4,050 | 23,500 | 4,050 |
| 2021-04-16 | 4,060 | 4,090 | 4,045 | 4,045 | 15,300 | 4,045 |
| 2021-04-15 | 4,070 | 4,080 | 4,055 | 4,055 | 15,200 | 4,055 |
| 2021-04-14 | 4,120 | 4,120 | 4,050 | 4,070 | 26,400 | 4,070 |
| 2021-04-13 | 4,170 | 4,200 | 4,125 | 4,135 | 28,900 | 4,135 |
| 2021-04-12 | 4,205 | 4,205 | 4,135 | 4,140 | 49,300 | 4,140 |
| 2021-04-09 | 4,170 | 4,205 | 4,150 | 4,165 | 29,800 | 4,165 |
| 2021-04-08 | 4,210 | 4,210 | 4,130 | 4,130 | 43,100 | 4,130 |
| 2021-04-07 | 4,205 | 4,270 | 4,195 | 4,245 | 30,500 | 4,245 |
| 2021-04-06 | 4,300 | 4,325 | 4,185 | 4,200 | 45,400 | 4,200 |
| 2021-04-05 | 4,290 | 4,320 | 4,275 | 4,300 | 30,700 | 4,300 |
| 2021-04-02 | 4,340 | 4,340 | 4,270 | 4,275 | 14,400 | 4,275 |
| 2021-04-01 | 4,290 | 4,320 | 4,260 | 4,285 | 26,800 | 4,285 |
| 2021-03-31 | 4,310 | 4,350 | 4,285 | 4,290 | 45,600 | 4,290 |
| 2021-03-30 | 4,500 | 4,500 | 4,355 | 4,380 | 45,000 | 4,380 |
| 2021-03-29 | 4,565 | 4,565 | 4,490 | 4,560 | 73,200 | 4,560 |
| 2021-03-26 | 4,440 | 4,495 | 4,395 | 4,480 | 36,600 | 4,480 |
| 2021-03-25 | 4,440 | 4,440 | 4,335 | 4,395 | 47,100 | 4,395 |
| 2021-03-24 | 4,520 | 4,540 | 4,360 | 4,370 | 51,300 | 4,370 |
| 2021-03-23 | 4,700 | 4,700 | 4,575 | 4,575 | 30,700 | 4,575 |
| 2021-03-22 | 4,620 | 4,725 | 4,595 | 4,695 | 56,600 | 4,695 |
| 2021-03-19 | 4,665 | 4,665 | 4,615 | 4,650 | 84,600 | 4,650 |
| 2021-03-18 | 4,705 | 4,720 | 4,610 | 4,655 | 57,700 | 4,655 |
| 2021-03-17 | 4,610 | 4,705 | 4,610 | 4,695 | 46,200 | 4,695 |
| 2021-03-16 | 4,530 | 4,645 | 4,515 | 4,640 | 79,800 | 4,640 |
| 2021-03-15 | 4,405 | 4,505 | 4,405 | 4,500 | 57,600 | 4,500 |
| 2021-03-12 | 4,370 | 4,395 | 4,335 | 4,355 | 79,500 | 4,355 |
| 2021-03-11 | 4,310 | 4,415 | 4,300 | 4,415 | 59,300 | 4,415 |
| 2021-03-10 | 4,290 | 4,355 | 4,270 | 4,320 | 51,300 | 4,320 |
| 2021-03-09 | 4,220 | 4,305 | 4,190 | 4,305 | 73,500 | 4,305 |
| 2021-03-08 | 4,150 | 4,175 | 4,115 | 4,150 | 42,900 | 4,150 |
| 2021-03-05 | 4,090 | 4,140 | 4,060 | 4,140 | 48,000 | 4,140 |
| 2021-03-04 | 4,035 | 4,080 | 4,030 | 4,070 | 31,800 | 4,070 |
| 2021-03-03 | 4,030 | 4,075 | 4,000 | 4,075 | 46,000 | 4,075 |
| 2021-03-02 | 4,005 | 4,030 | 3,965 | 4,015 | 65,800 | 4,015 |
| 2021-03-01 | 4,000 | 4,025 | 3,975 | 4,005 | 49,300 | 4,005 |
| 2021-02-26 | 4,060 | 4,070 | 3,960 | 3,960 | 63,800 | 3,960 |
| 2021-02-25 | 4,125 | 4,125 | 4,060 | 4,070 | 33,600 | 4,070 |
| 2021-02-24 | 4,115 | 4,155 | 4,070 | 4,080 | 50,200 | 4,080 |
| 2021-02-22 | 4,180 | 4,200 | 4,120 | 4,145 | 21,300 | 4,145 |
| 2021-02-19 | 4,205 | 4,235 | 4,160 | 4,160 | 32,500 | 4,160 |
| 2021-02-18 | 4,205 | 4,260 | 4,205 | 4,220 | 35,400 | 4,220 |
| 2021-02-17 | 4,255 | 4,255 | 4,200 | 4,200 | 17,900 | 4,200 |
| 2021-02-16 | 4,270 | 4,270 | 4,225 | 4,255 | 28,300 | 4,255 |
| 2021-02-15 | 4,275 | 4,275 | 4,220 | 4,235 | 32,700 | 4,235 |
| 2021-02-12 | 4,225 | 4,295 | 4,220 | 4,260 | 32,500 | 4,260 |
| 2021-02-10 | 4,195 | 4,250 | 4,165 | 4,220 | 36,200 | 4,220 |
| 2021-02-09 | 4,235 | 4,260 | 4,175 | 4,195 | 44,000 | 4,195 |
| 2021-02-08 | 4,110 | 4,275 | 4,070 | 4,265 | 104,800 | 4,265 |
| 2021-02-05 | 3,965 | 4,105 | 3,925 | 4,080 | 101,300 | 4,080 |
| 2021-02-04 | 3,930 | 3,965 | 3,915 | 3,945 | 19,200 | 3,945 |
| 2021-02-03 | 3,930 | 3,955 | 3,905 | 3,955 | 21,900 | 3,955 |
| 2021-02-02 | 3,975 | 4,010 | 3,930 | 3,950 | 37,100 | 3,950 |
| 2021-02-01 | 3,925 | 4,005 | 3,920 | 3,970 | 47,500 | 3,970 |
| 2021-01-29 | 3,970 | 4,025 | 3,925 | 3,925 | 33,300 | 3,925 |
| 2021-01-28 | 3,975 | 4,010 | 3,945 | 3,970 | 57,900 | 3,970 |
| 2021-01-27 | 3,955 | 4,015 | 3,945 | 4,015 | 38,900 | 4,015 |
| 2021-01-26 | 3,905 | 3,955 | 3,905 | 3,945 | 26,500 | 3,945 |
| 2021-01-25 | 3,905 | 3,915 | 3,880 | 3,905 | 21,200 | 3,905 |
| 2021-01-22 | 3,905 | 3,940 | 3,875 | 3,880 | 28,500 | 3,880 |
| 2021-01-21 | 3,900 | 3,985 | 3,895 | 3,960 | 47,300 | 3,960 |
| 2021-01-20 | 3,875 | 3,905 | 3,845 | 3,895 | 37,000 | 3,895 |
| 2021-01-19 | 3,950 | 3,950 | 3,880 | 3,880 | 25,100 | 3,880 |
| 2021-01-18 | 3,965 | 3,985 | 3,900 | 3,945 | 12,300 | 3,945 |
| 2021-01-15 | 4,005 | 4,010 | 3,975 | 3,980 | 30,000 | 3,980 |
| 2021-01-14 | 3,945 | 4,000 | 3,940 | 3,990 | 31,300 | 3,990 |
| 2021-01-13 | 3,975 | 3,995 | 3,935 | 3,985 | 28,100 | 3,985 |
| 2021-01-12 | 3,950 | 4,015 | 3,945 | 4,005 | 28,100 | 4,005 |
| 2021-01-08 | 3,875 | 3,945 | 3,850 | 3,945 | 33,500 | 3,945 |
| 2021-01-07 | 3,925 | 3,925 | 3,865 | 3,870 | 43,600 | 3,870 |
| 2021-01-06 | 3,850 | 3,900 | 3,825 | 3,880 | 15,500 | 3,880 |
| 2021-01-05 | 3,890 | 3,890 | 3,845 | 3,860 | 26,400 | 3,860 |
| 2021-01-04 | 3,935 | 3,935 | 3,855 | 3,900 | 24,400 | 3,900 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
