4543 テルモ(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 | 4,878 | 4,893 | 4,844 | 4,860 | 1,257,800 | 2,430 |
| 2021-12-29 | 4,931 | 4,993 | 4,891 | 4,928 | 1,100,200 | 2,464 |
| 2021-12-28 | 4,903 | 4,971 | 4,890 | 4,971 | 976,400 | 2,485.50 |
| 2021-12-27 | 4,879 | 4,915 | 4,846 | 4,885 | 961,500 | 2,442.50 |
| 2021-12-24 | 4,910 | 4,910 | 4,853 | 4,862 | 704,600 | 2,431 |
| 2021-12-23 | 4,882 | 4,903 | 4,860 | 4,901 | 1,132,400 | 2,450.50 |
| 2021-12-22 | 4,820 | 4,858 | 4,815 | 4,822 | 1,212,300 | 2,411 |
| 2021-12-21 | 4,774 | 4,819 | 4,749 | 4,801 | 1,446,900 | 2,400.50 |
| 2021-12-20 | 4,768 | 4,814 | 4,700 | 4,721 | 1,693,500 | 2,360.50 |
| 2021-12-17 | 4,752 | 4,836 | 4,730 | 4,745 | 2,720,800 | 2,372.50 |
| 2021-12-16 | 4,788 | 4,822 | 4,730 | 4,822 | 1,681,500 | 2,411 |
| 2021-12-15 | 4,624 | 4,660 | 4,609 | 4,648 | 1,477,300 | 2,324 |
| 2021-12-14 | 4,718 | 4,751 | 4,666 | 4,694 | 1,285,100 | 2,347 |
| 2021-12-13 | 4,727 | 4,763 | 4,710 | 4,729 | 1,019,200 | 2,364.50 |
| 2021-12-10 | 4,738 | 4,749 | 4,666 | 4,678 | 2,636,200 | 2,339 |
| 2021-12-09 | 4,794 | 4,863 | 4,780 | 4,787 | 1,722,600 | 2,393.50 |
| 2021-12-08 | 4,763 | 4,856 | 4,703 | 4,854 | 2,736,300 | 2,427 |
| 2021-12-07 | 4,670 | 4,766 | 4,624 | 4,701 | 2,830,800 | 2,350.50 |
| 2021-12-06 | 4,619 | 4,649 | 4,562 | 4,616 | 1,453,400 | 2,308 |
| 2021-12-03 | 4,646 | 4,675 | 4,532 | 4,620 | 1,982,500 | 2,310 |
| 2021-12-02 | 4,553 | 4,612 | 4,540 | 4,579 | 2,838,500 | 2,289.50 |
| 2021-12-01 | 4,676 | 4,679 | 4,578 | 4,623 | 2,739,300 | 2,311.50 |
| 2021-11-30 | 4,867 | 4,874 | 4,628 | 4,628 | 6,061,800 | 2,314 |
| 2021-11-29 | 4,957 | 5,042 | 4,777 | 4,804 | 2,916,900 | 2,402 |
| 2021-11-26 | 5,120 | 5,130 | 4,986 | 5,007 | 2,509,200 | 2,503.50 |
| 2021-11-25 | 5,089 | 5,161 | 5,067 | 5,137 | 1,824,100 | 2,568.50 |
| 2021-11-24 | 5,046 | 5,046 | 4,953 | 5,012 | 2,026,700 | 2,506 |
| 2021-11-22 | 5,070 | 5,078 | 4,994 | 5,022 | 1,492,200 | 2,511 |
| 2021-11-19 | 5,027 | 5,052 | 5,007 | 5,014 | 2,086,400 | 2,507 |
| 2021-11-18 | 4,949 | 4,968 | 4,903 | 4,940 | 1,296,000 | 2,470 |
| 2021-11-17 | 4,953 | 4,964 | 4,911 | 4,937 | 1,285,700 | 2,468.50 |
| 2021-11-16 | 4,915 | 4,916 | 4,861 | 4,897 | 1,378,800 | 2,448.50 |
| 2021-11-15 | 4,910 | 4,926 | 4,863 | 4,919 | 1,521,000 | 2,459.50 |
| 2021-11-12 | 4,864 | 4,910 | 4,832 | 4,860 | 2,227,500 | 2,430 |
| 2021-11-11 | 4,794 | 4,871 | 4,776 | 4,858 | 1,747,600 | 2,429 |
| 2021-11-10 | 4,790 | 4,798 | 4,744 | 4,753 | 1,575,900 | 2,376.50 |
| 2021-11-09 | 4,877 | 4,909 | 4,775 | 4,798 | 1,757,200 | 2,399 |
| 2021-11-08 | 4,885 | 4,926 | 4,841 | 4,889 | 1,766,000 | 2,444.50 |
| 2021-11-05 | 4,950 | 4,974 | 4,833 | 4,869 | 3,792,800 | 2,434.50 |
| 2021-11-04 | 5,147 | 5,175 | 5,088 | 5,148 | 2,037,400 | 2,574 |
| 2021-11-02 | 5,045 | 5,070 | 5,009 | 5,032 | 1,595,700 | 2,516 |
| 2021-11-01 | 5,179 | 5,225 | 5,086 | 5,113 | 2,489,500 | 2,556.50 |
| 2021-10-29 | 5,033 | 5,077 | 4,923 | 5,018 | 1,926,900 | 2,509 |
| 2021-10-28 | 5,053 | 5,125 | 5,017 | 5,037 | 6,617,500 | 2,518.50 |
| 2021-10-27 | 5,120 | 5,160 | 5,080 | 5,125 | 1,736,700 | 2,562.50 |
| 2021-10-26 | 5,090 | 5,132 | 5,049 | 5,115 | 2,252,200 | 2,557.50 |
| 2021-10-25 | 4,974 | 5,044 | 4,955 | 5,043 | 1,745,500 | 2,521.50 |
| 2021-10-22 | 4,929 | 5,073 | 4,929 | 5,050 | 1,640,000 | 2,525 |
| 2021-10-21 | 5,111 | 5,124 | 5,006 | 5,020 | 1,462,500 | 2,510 |
| 2021-10-20 | 5,141 | 5,168 | 5,090 | 5,103 | 1,382,200 | 2,551.50 |
| 2021-10-19 | 5,143 | 5,199 | 5,123 | 5,132 | 1,088,500 | 2,566 |
| 2021-10-18 | 5,146 | 5,147 | 5,086 | 5,116 | 1,533,700 | 2,558 |
| 2021-10-15 | 5,110 | 5,182 | 5,101 | 5,165 | 1,606,900 | 2,582.50 |
| 2021-10-14 | 5,062 | 5,136 | 5,021 | 5,104 | 2,160,500 | 2,552 |
| 2021-10-13 | 4,969 | 5,051 | 4,965 | 5,015 | 1,173,900 | 2,507.50 |
| 2021-10-12 | 5,034 | 5,040 | 4,944 | 4,974 | 1,577,400 | 2,487 |
| 2021-10-11 | 4,890 | 5,066 | 4,859 | 5,044 | 1,845,000 | 2,522 |
| 2021-10-08 | 4,938 | 5,023 | 4,908 | 5,006 | 2,914,300 | 2,503 |
| 2021-10-07 | 4,940 | 5,005 | 4,874 | 4,890 | 1,880,200 | 2,445 |
| 2021-10-06 | 4,985 | 5,044 | 4,845 | 4,882 | 2,351,500 | 2,441 |
| 2021-10-05 | 5,029 | 5,063 | 4,930 | 4,960 | 2,405,200 | 2,480 |
| 2021-10-04 | 5,200 | 5,240 | 5,099 | 5,168 | 1,952,200 | 2,584 |
| 2021-10-01 | 5,320 | 5,351 | 5,188 | 5,213 | 2,407,900 | 2,606.50 |
| 2021-09-30 | 5,225 | 5,331 | 5,224 | 5,285 | 4,428,400 | 2,642.50 |
| 2021-09-29 | 5,343 | 5,359 | 5,226 | 5,265 | 2,653,400 | 2,632.50 |
| 2021-09-28 | 5,410 | 5,422 | 5,357 | 5,383 | 3,106,500 | 2,691.50 |
| 2021-09-27 | 5,461 | 5,491 | 5,440 | 5,488 | 1,855,200 | 2,744 |
| 2021-09-24 | 5,440 | 5,500 | 5,410 | 5,493 | 2,367,200 | 2,746.50 |
| 2021-09-22 | 5,321 | 5,354 | 5,282 | 5,309 | 1,609,000 | 2,654.50 |
| 2021-09-21 | 5,422 | 5,422 | 5,303 | 5,316 | 2,187,300 | 2,658 |
| 2021-09-17 | 5,422 | 5,480 | 5,379 | 5,468 | 2,932,800 | 2,734 |
| 2021-09-16 | 5,368 | 5,419 | 5,332 | 5,372 | 2,765,400 | 2,686 |
| 2021-09-15 | 5,258 | 5,370 | 5,256 | 5,331 | 2,344,000 | 2,665.50 |
| 2021-09-14 | 5,238 | 5,285 | 5,172 | 5,255 | 2,474,200 | 2,627.50 |
| 2021-09-13 | 5,185 | 5,240 | 5,174 | 5,228 | 1,617,100 | 2,614 |
| 2021-09-10 | 5,188 | 5,201 | 5,087 | 5,200 | 4,072,800 | 2,600 |
| 2021-09-09 | 5,125 | 5,140 | 5,080 | 5,118 | 2,433,000 | 2,559 |
| 2021-09-08 | 5,037 | 5,066 | 4,993 | 5,061 | 2,625,900 | 2,530.50 |
| 2021-09-07 | 5,088 | 5,124 | 5,070 | 5,070 | 1,964,900 | 2,535 |
| 2021-09-06 | 5,001 | 5,058 | 4,977 | 5,040 | 2,520,700 | 2,520 |
| 2021-09-03 | 4,848 | 4,950 | 4,820 | 4,945 | 2,769,900 | 2,472.50 |
| 2021-09-02 | 4,694 | 4,752 | 4,663 | 4,747 | 2,175,400 | 2,373.50 |
| 2021-09-01 | 4,658 | 4,697 | 4,600 | 4,694 | 2,821,300 | 2,347 |
| 2021-08-31 | 4,456 | 4,619 | 4,450 | 4,597 | 2,686,100 | 2,298.50 |
| 2021-08-30 | 4,500 | 4,502 | 4,432 | 4,476 | 1,313,300 | 2,238 |
| 2021-08-27 | 4,501 | 4,506 | 4,434 | 4,459 | 1,333,700 | 2,229.50 |
| 2021-08-26 | 4,530 | 4,540 | 4,477 | 4,540 | 1,326,700 | 2,270 |
| 2021-08-25 | 4,586 | 4,586 | 4,513 | 4,535 | 1,173,900 | 2,267.50 |
| 2021-08-24 | 4,589 | 4,610 | 4,544 | 4,572 | 1,759,600 | 2,286 |
| 2021-08-23 | 4,541 | 4,624 | 4,533 | 4,606 | 1,859,600 | 2,303 |
| 2021-08-20 | 4,512 | 4,576 | 4,491 | 4,533 | 2,206,200 | 2,266.50 |
| 2021-08-19 | 4,432 | 4,508 | 4,430 | 4,500 | 1,693,500 | 2,250 |
| 2021-08-18 | 4,432 | 4,489 | 4,418 | 4,473 | 1,362,700 | 2,236.50 |
| 2021-08-17 | 4,320 | 4,406 | 4,320 | 4,362 | 1,276,400 | 2,181 |
| 2021-08-16 | 4,364 | 4,367 | 4,291 | 4,311 | 1,535,500 | 2,155.50 |
| 2021-08-13 | 4,391 | 4,414 | 4,352 | 4,357 | 1,886,900 | 2,178.50 |
| 2021-08-12 | 4,403 | 4,410 | 4,311 | 4,329 | 1,356,300 | 2,164.50 |
| 2021-08-11 | 4,382 | 4,425 | 4,362 | 4,380 | 1,326,300 | 2,190 |
| 2021-08-10 | 4,404 | 4,503 | 4,390 | 4,407 | 1,541,400 | 2,203.50 |
| 2021-08-06 | 4,459 | 4,520 | 4,448 | 4,453 | 1,443,400 | 2,226.50 |
| 2021-08-05 | 4,359 | 4,498 | 4,356 | 4,485 | 2,709,200 | 2,242.50 |
| 2021-08-04 | 4,316 | 4,327 | 4,251 | 4,266 | 1,071,800 | 2,133 |
| 2021-08-03 | 4,318 | 4,322 | 4,274 | 4,317 | 1,223,600 | 2,158.50 |
| 2021-08-02 | 4,269 | 4,335 | 4,260 | 4,321 | 1,517,000 | 2,160.50 |
| 2021-07-30 | 4,309 | 4,325 | 4,216 | 4,237 | 1,684,200 | 2,118.50 |
| 2021-07-29 | 4,330 | 4,368 | 4,316 | 4,347 | 1,606,200 | 2,173.50 |
| 2021-07-28 | 4,246 | 4,309 | 4,240 | 4,300 | 1,465,900 | 2,150 |
| 2021-07-27 | 4,269 | 4,298 | 4,243 | 4,250 | 1,299,400 | 2,125 |
| 2021-07-26 | 4,281 | 4,281 | 4,237 | 4,246 | 1,803,100 | 2,123 |
| 2021-07-21 | 4,147 | 4,191 | 4,126 | 4,174 | 1,736,700 | 2,087 |
| 2021-07-20 | 4,146 | 4,169 | 4,121 | 4,137 | 2,125,300 | 2,068.50 |
| 2021-07-19 | 4,204 | 4,212 | 4,161 | 4,181 | 1,587,100 | 2,090.50 |
| 2021-07-16 | 4,274 | 4,277 | 4,204 | 4,235 | 1,710,800 | 2,117.50 |
| 2021-07-15 | 4,377 | 4,377 | 4,281 | 4,297 | 1,394,800 | 2,148.50 |
| 2021-07-14 | 4,389 | 4,389 | 4,342 | 4,355 | 1,482,100 | 2,177.50 |
| 2021-07-13 | 4,401 | 4,463 | 4,368 | 4,409 | 1,653,200 | 2,204.50 |
| 2021-07-12 | 4,474 | 4,502 | 4,397 | 4,412 | 2,105,800 | 2,206 |
| 2021-07-09 | 4,377 | 4,420 | 4,313 | 4,404 | 2,979,900 | 2,202 |
| 2021-07-08 | 4,402 | 4,468 | 4,399 | 4,447 | 1,759,700 | 2,223.50 |
| 2021-07-07 | 4,417 | 4,480 | 4,373 | 4,472 | 1,847,200 | 2,236 |
| 2021-07-06 | 4,433 | 4,497 | 4,432 | 4,437 | 874,100 | 2,218.50 |
| 2021-07-05 | 4,476 | 4,508 | 4,441 | 4,479 | 987,900 | 2,239.50 |
| 2021-07-02 | 4,434 | 4,472 | 4,430 | 4,441 | 1,143,900 | 2,220.50 |
| 2021-07-01 | 4,446 | 4,467 | 4,417 | 4,433 | 1,060,300 | 2,216.50 |
| 2021-06-30 | 4,481 | 4,545 | 4,479 | 4,502 | 1,861,600 | 2,251 |
| 2021-06-29 | 4,419 | 4,446 | 4,391 | 4,428 | 1,343,700 | 2,214 |
| 2021-06-28 | 4,468 | 4,469 | 4,410 | 4,425 | 1,305,800 | 2,212.50 |
| 2021-06-25 | 4,497 | 4,520 | 4,435 | 4,440 | 1,423,200 | 2,220 |
| 2021-06-24 | 4,418 | 4,480 | 4,410 | 4,478 | 1,039,900 | 2,239 |
| 2021-06-23 | 4,574 | 4,577 | 4,444 | 4,450 | 1,955,300 | 2,225 |
| 2021-06-22 | 4,468 | 4,490 | 4,442 | 4,479 | 2,413,500 | 2,239.50 |
| 2021-06-21 | 4,500 | 4,528 | 4,321 | 4,371 | 3,041,900 | 2,185.50 |
| 2021-06-18 | 4,559 | 4,621 | 4,536 | 4,548 | 3,487,900 | 2,274 |
| 2021-06-17 | 4,560 | 4,562 | 4,463 | 4,489 | 2,018,100 | 2,244.50 |
| 2021-06-16 | 4,581 | 4,602 | 4,564 | 4,585 | 1,542,700 | 2,292.50 |
| 2021-06-15 | 4,530 | 4,606 | 4,526 | 4,589 | 2,398,400 | 2,294.50 |
| 2021-06-14 | 4,509 | 4,513 | 4,427 | 4,495 | 1,498,000 | 2,247.50 |
| 2021-06-11 | 4,543 | 4,543 | 4,445 | 4,476 | 3,115,400 | 2,238 |
| 2021-06-10 | 4,373 | 4,526 | 4,370 | 4,473 | 3,892,800 | 2,236.50 |
| 2021-06-09 | 4,299 | 4,361 | 4,282 | 4,343 | 2,114,400 | 2,171.50 |
| 2021-06-08 | 4,243 | 4,289 | 4,227 | 4,261 | 1,347,600 | 2,130.50 |
| 2021-06-07 | 4,241 | 4,246 | 4,191 | 4,209 | 1,187,000 | 2,104.50 |
| 2021-06-04 | 4,187 | 4,211 | 4,151 | 4,192 | 1,313,100 | 2,096 |
| 2021-06-03 | 4,151 | 4,205 | 4,132 | 4,197 | 1,234,200 | 2,098.50 |
| 2021-06-02 | 4,131 | 4,182 | 4,113 | 4,157 | 1,901,500 | 2,078.50 |
| 2021-06-01 | 4,236 | 4,252 | 4,170 | 4,197 | 1,211,000 | 2,098.50 |
| 2021-05-31 | 4,257 | 4,309 | 4,217 | 4,217 | 1,727,300 | 2,108.50 |
| 2021-05-28 | 4,231 | 4,273 | 4,208 | 4,261 | 2,548,100 | 2,130.50 |
| 2021-05-27 | 4,094 | 4,167 | 4,054 | 4,167 | 4,709,900 | 2,083.50 |
| 2021-05-26 | 4,130 | 4,199 | 4,121 | 4,152 | 2,101,600 | 2,076 |
| 2021-05-25 | 4,148 | 4,190 | 4,134 | 4,181 | 1,484,400 | 2,090.50 |
| 2021-05-24 | 4,074 | 4,165 | 4,066 | 4,135 | 1,368,000 | 2,067.50 |
| 2021-05-21 | 4,046 | 4,128 | 4,045 | 4,124 | 1,988,900 | 2,062 |
| 2021-05-20 | 3,978 | 4,041 | 3,946 | 4,025 | 1,350,900 | 2,012.50 |
| 2021-05-19 | 3,953 | 4,018 | 3,920 | 3,999 | 1,745,000 | 1,999.50 |
| 2021-05-18 | 3,900 | 4,024 | 3,899 | 4,001 | 2,180,300 | 2,000.50 |
| 2021-05-17 | 3,950 | 4,020 | 3,906 | 3,936 | 1,299,300 | 1,968 |
| 2021-05-14 | 3,865 | 3,966 | 3,865 | 3,952 | 3,152,400 | 1,976 |
| 2021-05-13 | 3,957 | 3,984 | 3,803 | 3,848 | 3,403,300 | 1,924 |
| 2021-05-12 | 4,120 | 4,131 | 4,003 | 4,027 | 2,247,600 | 2,013.50 |
| 2021-05-11 | 4,192 | 4,198 | 4,076 | 4,095 | 1,707,600 | 2,047.50 |
| 2021-05-10 | 4,135 | 4,248 | 4,132 | 4,241 | 1,931,300 | 2,120.50 |
| 2021-05-07 | 4,188 | 4,188 | 4,113 | 4,139 | 2,117,600 | 2,069.50 |
| 2021-05-06 | 4,144 | 4,193 | 4,138 | 4,193 | 3,265,400 | 2,096.50 |
| 2021-04-30 | 4,121 | 4,144 | 4,102 | 4,132 | 2,300,300 | 2,066 |
| 2021-04-28 | 4,115 | 4,163 | 4,107 | 4,132 | 1,911,700 | 2,066 |
| 2021-04-27 | 4,158 | 4,170 | 4,121 | 4,130 | 1,949,200 | 2,065 |
| 2021-04-26 | 4,144 | 4,176 | 4,099 | 4,171 | 2,469,100 | 2,085.50 |
| 2021-04-23 | 4,080 | 4,126 | 4,066 | 4,111 | 1,556,100 | 2,055.50 |
| 2021-04-22 | 4,050 | 4,140 | 4,038 | 4,132 | 2,624,300 | 2,066 |
| 2021-04-21 | 4,013 | 4,040 | 3,960 | 3,973 | 2,756,400 | 1,986.50 |
| 2021-04-20 | 4,036 | 4,090 | 3,996 | 4,083 | 3,173,200 | 2,041.50 |
| 2021-04-19 | 4,062 | 4,069 | 3,993 | 4,033 | 1,736,600 | 2,016.50 |
| 2021-04-16 | 4,057 | 4,074 | 4,045 | 4,066 | 1,929,800 | 2,033 |
| 2021-04-15 | 4,055 | 4,055 | 4,002 | 4,030 | 1,220,800 | 2,015 |
| 2021-04-14 | 4,030 | 4,060 | 3,999 | 4,049 | 2,152,900 | 2,024.50 |
| 2021-04-13 | 3,976 | 4,018 | 3,968 | 4,007 | 1,680,800 | 2,003.50 |
| 2021-04-12 | 4,030 | 4,037 | 3,949 | 3,949 | 1,714,500 | 1,974.50 |
| 2021-04-09 | 3,950 | 4,029 | 3,934 | 4,017 | 3,251,000 | 2,008.50 |
| 2021-04-08 | 3,944 | 3,950 | 3,893 | 3,912 | 1,451,200 | 1,956 |
| 2021-04-07 | 3,891 | 3,922 | 3,854 | 3,911 | 2,006,900 | 1,955.50 |
| 2021-04-06 | 3,958 | 3,989 | 3,876 | 3,891 | 2,426,600 | 1,945.50 |
| 2021-04-05 | 3,998 | 4,039 | 3,953 | 3,954 | 2,154,400 | 1,977 |
| 2021-04-02 | 4,010 | 4,011 | 3,947 | 3,963 | 1,936,800 | 1,981.50 |
| 2021-04-01 | 4,045 | 4,046 | 3,951 | 3,994 | 2,275,100 | 1,997 |
| 2021-03-31 | 3,966 | 4,018 | 3,942 | 3,999 | 2,680,200 | 1,999.50 |
| 2021-03-30 | 4,014 | 4,014 | 3,961 | 3,986 | 2,248,300 | 1,993 |
| 2021-03-29 | 3,960 | 3,992 | 3,950 | 3,986 | 2,784,000 | 1,993 |
| 2021-03-26 | 3,900 | 3,957 | 3,898 | 3,934 | 2,526,700 | 1,967 |
| 2021-03-25 | 3,850 | 3,893 | 3,818 | 3,871 | 2,171,900 | 1,935.50 |
| 2021-03-24 | 3,811 | 3,836 | 3,788 | 3,804 | 2,948,000 | 1,902 |
| 2021-03-23 | 3,882 | 3,907 | 3,841 | 3,851 | 2,564,400 | 1,925.50 |
| 2021-03-22 | 3,911 | 3,920 | 3,835 | 3,870 | 4,455,500 | 1,935 |
| 2021-03-19 | 3,984 | 3,989 | 3,932 | 3,959 | 5,823,500 | 1,979.50 |
| 2021-03-18 | 4,035 | 4,083 | 3,994 | 4,000 | 5,615,800 | 2,000 |
| 2021-03-17 | 4,074 | 4,095 | 4,016 | 4,033 | 3,607,200 | 2,016.50 |
| 2021-03-16 | 4,160 | 4,170 | 4,108 | 4,125 | 1,957,200 | 2,062.50 |
| 2021-03-15 | 4,172 | 4,203 | 4,154 | 4,175 | 1,475,000 | 2,087.50 |
| 2021-03-12 | 4,067 | 4,173 | 4,054 | 4,164 | 4,161,600 | 2,082 |
| 2021-03-11 | 4,187 | 4,204 | 4,082 | 4,095 | 2,841,000 | 2,047.50 |
| 2021-03-10 | 4,290 | 4,310 | 4,185 | 4,187 | 4,159,800 | 2,093.50 |
| 2021-03-09 | 4,100 | 4,227 | 4,085 | 4,201 | 3,498,500 | 2,100.50 |
| 2021-03-08 | 4,082 | 4,105 | 4,027 | 4,046 | 1,727,900 | 2,023 |
| 2021-03-05 | 4,003 | 4,038 | 3,953 | 4,026 | 2,350,000 | 2,013 |
| 2021-03-04 | 4,102 | 4,107 | 4,017 | 4,044 | 2,066,400 | 2,022 |
| 2021-03-03 | 4,128 | 4,165 | 4,098 | 4,112 | 1,904,500 | 2,056 |
| 2021-03-02 | 4,081 | 4,122 | 4,064 | 4,097 | 2,360,500 | 2,048.50 |
| 2021-03-01 | 4,021 | 4,047 | 3,991 | 4,011 | 2,208,600 | 2,005.50 |
| 2021-02-26 | 4,090 | 4,106 | 3,950 | 3,951 | 3,394,300 | 1,975.50 |
| 2021-02-25 | 4,150 | 4,199 | 4,113 | 4,115 | 2,811,800 | 2,057.50 |
| 2021-02-24 | 4,278 | 4,289 | 4,147 | 4,150 | 3,487,800 | 2,075 |
| 2021-02-22 | 4,350 | 4,402 | 4,278 | 4,278 | 2,696,900 | 2,139 |
| 2021-02-19 | 4,575 | 4,595 | 4,442 | 4,459 | 1,938,400 | 2,229.50 |
| 2021-02-18 | 4,511 | 4,575 | 4,511 | 4,541 | 1,829,900 | 2,270.50 |
| 2021-02-17 | 4,587 | 4,597 | 4,516 | 4,516 | 1,141,200 | 2,258 |
| 2021-02-16 | 4,536 | 4,609 | 4,514 | 4,555 | 2,119,100 | 2,277.50 |
| 2021-02-15 | 4,520 | 4,592 | 4,500 | 4,564 | 1,675,800 | 2,282 |
| 2021-02-12 | 4,624 | 4,637 | 4,492 | 4,512 | 2,495,700 | 2,256 |
| 2021-02-10 | 4,557 | 4,598 | 4,521 | 4,592 | 1,963,300 | 2,296 |
| 2021-02-09 | 4,499 | 4,595 | 4,400 | 4,565 | 1,980,400 | 2,282.50 |
| 2021-02-08 | 4,408 | 4,564 | 4,407 | 4,560 | 2,917,900 | 2,280 |
| 2021-02-05 | 4,300 | 4,438 | 4,273 | 4,411 | 4,164,200 | 2,205.50 |
| 2021-02-04 | 4,188 | 4,243 | 4,159 | 4,161 | 1,829,800 | 2,080.50 |
| 2021-02-03 | 4,198 | 4,260 | 4,183 | 4,245 | 1,788,200 | 2,122.50 |
| 2021-02-02 | 4,102 | 4,183 | 4,100 | 4,178 | 1,374,100 | 2,089 |
| 2021-02-01 | 4,125 | 4,125 | 4,052 | 4,104 | 1,369,100 | 2,052 |
| 2021-01-29 | 4,129 | 4,140 | 4,057 | 4,065 | 2,183,800 | 2,032.50 |
| 2021-01-28 | 4,200 | 4,200 | 4,121 | 4,141 | 6,903,800 | 2,070.50 |
| 2021-01-27 | 4,176 | 4,255 | 4,160 | 4,237 | 2,582,900 | 2,118.50 |
| 2021-01-26 | 4,134 | 4,146 | 4,092 | 4,124 | 1,774,700 | 2,062 |
| 2021-01-25 | 4,157 | 4,197 | 4,101 | 4,193 | 1,589,000 | 2,096.50 |
| 2021-01-22 | 4,111 | 4,174 | 4,099 | 4,157 | 1,751,900 | 2,078.50 |
| 2021-01-21 | 4,098 | 4,159 | 4,094 | 4,150 | 1,842,200 | 2,075 |
| 2021-01-20 | 4,124 | 4,139 | 4,047 | 4,053 | 1,904,700 | 2,026.50 |
| 2021-01-19 | 4,145 | 4,161 | 4,090 | 4,102 | 1,719,900 | 2,051 |
| 2021-01-18 | 4,146 | 4,186 | 4,135 | 4,138 | 1,136,900 | 2,069 |
| 2021-01-15 | 4,166 | 4,188 | 4,119 | 4,137 | 2,053,700 | 2,068.50 |
| 2021-01-14 | 4,233 | 4,278 | 4,211 | 4,236 | 2,204,100 | 2,118 |
| 2021-01-13 | 4,268 | 4,284 | 4,206 | 4,228 | 2,194,800 | 2,114 |
| 2021-01-12 | 4,377 | 4,445 | 4,322 | 4,338 | 2,226,000 | 2,169 |
| 2021-01-08 | 4,250 | 4,346 | 4,188 | 4,346 | 3,106,600 | 2,173 |
| 2021-01-07 | 4,236 | 4,298 | 4,207 | 4,209 | 2,290,200 | 2,104.50 |
| 2021-01-06 | 4,175 | 4,204 | 4,161 | 4,187 | 1,118,500 | 2,093.50 |
| 2021-01-05 | 4,233 | 4,257 | 4,193 | 4,201 | 1,364,800 | 2,100.50 |
| 2021-01-04 | 4,322 | 4,322 | 4,223 | 4,258 | 866,200 | 2,129 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
