5122 オカモト(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 | 4,145 | 4,230 | 4,145 | 4,225 | 6,500 | 4,225 |
| 2021-12-29 | 4,225 | 4,265 | 4,190 | 4,210 | 13,900 | 4,210 |
| 2021-12-28 | 4,180 | 4,225 | 4,145 | 4,225 | 12,700 | 4,225 |
| 2021-12-27 | 4,075 | 4,130 | 4,060 | 4,120 | 9,100 | 4,120 |
| 2021-12-24 | 4,110 | 4,140 | 4,100 | 4,100 | 3,800 | 4,100 |
| 2021-12-23 | 4,115 | 4,150 | 4,110 | 4,110 | 2,600 | 4,110 |
| 2021-12-22 | 4,175 | 4,175 | 4,080 | 4,125 | 9,500 | 4,125 |
| 2021-12-21 | 4,095 | 4,180 | 4,095 | 4,175 | 17,300 | 4,175 |
| 2021-12-20 | 4,150 | 4,165 | 4,025 | 4,025 | 12,100 | 4,025 |
| 2021-12-17 | 4,180 | 4,220 | 4,170 | 4,220 | 18,300 | 4,220 |
| 2021-12-16 | 4,180 | 4,185 | 4,160 | 4,170 | 9,200 | 4,170 |
| 2021-12-15 | 4,115 | 4,170 | 4,110 | 4,170 | 13,300 | 4,170 |
| 2021-12-14 | 4,120 | 4,130 | 4,055 | 4,125 | 14,900 | 4,125 |
| 2021-12-13 | 4,140 | 4,155 | 4,100 | 4,120 | 10,900 | 4,120 |
| 2021-12-10 | 4,145 | 4,175 | 4,090 | 4,105 | 22,800 | 4,105 |
| 2021-12-09 | 4,075 | 4,160 | 4,075 | 4,120 | 17,600 | 4,120 |
| 2021-12-08 | 4,115 | 4,115 | 4,045 | 4,100 | 16,500 | 4,100 |
| 2021-12-07 | 4,035 | 4,105 | 4,015 | 4,105 | 27,000 | 4,105 |
| 2021-12-06 | 3,930 | 4,010 | 3,930 | 3,990 | 23,000 | 3,990 |
| 2021-12-03 | 3,910 | 3,920 | 3,855 | 3,875 | 12,600 | 3,875 |
| 2021-12-02 | 3,805 | 3,880 | 3,795 | 3,850 | 31,700 | 3,850 |
| 2021-12-01 | 3,775 | 3,845 | 3,750 | 3,825 | 27,100 | 3,825 |
| 2021-11-30 | 3,905 | 3,925 | 3,770 | 3,770 | 27,000 | 3,770 |
| 2021-11-29 | 3,935 | 3,935 | 3,870 | 3,870 | 36,500 | 3,870 |
| 2021-11-26 | 3,975 | 4,000 | 3,935 | 3,970 | 22,700 | 3,970 |
| 2021-11-25 | 3,980 | 4,000 | 3,975 | 3,980 | 3,200 | 3,980 |
| 2021-11-24 | 4,005 | 4,035 | 3,975 | 3,975 | 6,600 | 3,975 |
| 2021-11-22 | 3,975 | 4,035 | 3,975 | 4,005 | 10,000 | 4,005 |
| 2021-11-19 | 3,970 | 4,010 | 3,970 | 3,975 | 21,400 | 3,975 |
| 2021-11-18 | 4,000 | 4,020 | 3,960 | 3,970 | 15,800 | 3,970 |
| 2021-11-17 | 4,155 | 4,155 | 4,020 | 4,020 | 14,600 | 4,020 |
| 2021-11-16 | 4,115 | 4,180 | 4,110 | 4,150 | 33,400 | 4,150 |
| 2021-11-15 | 4,095 | 4,105 | 4,070 | 4,105 | 14,600 | 4,105 |
| 2021-11-12 | 4,085 | 4,135 | 4,065 | 4,095 | 18,300 | 4,095 |
| 2021-11-11 | 4,025 | 4,135 | 4,000 | 4,065 | 50,700 | 4,065 |
| 2021-11-10 | 3,990 | 4,020 | 3,990 | 4,010 | 10,900 | 4,010 |
| 2021-11-09 | 3,995 | 4,000 | 3,975 | 4,000 | 6,600 | 4,000 |
| 2021-11-08 | 4,000 | 4,020 | 3,970 | 3,995 | 26,900 | 3,995 |
| 2021-11-05 | 3,960 | 3,995 | 3,960 | 3,995 | 10,200 | 3,995 |
| 2021-11-04 | 3,990 | 4,040 | 3,950 | 3,950 | 33,200 | 3,950 |
| 2021-11-02 | 4,000 | 4,020 | 3,985 | 3,985 | 12,600 | 3,985 |
| 2021-11-01 | 4,030 | 4,045 | 4,000 | 4,040 | 17,100 | 4,040 |
| 2021-10-29 | 3,995 | 4,025 | 3,975 | 3,990 | 20,800 | 3,990 |
| 2021-10-28 | 3,990 | 4,025 | 3,950 | 3,990 | 30,200 | 3,990 |
| 2021-10-27 | 3,995 | 4,005 | 3,980 | 3,990 | 4,000 | 3,990 |
| 2021-10-26 | 4,000 | 4,010 | 3,975 | 3,990 | 12,600 | 3,990 |
| 2021-10-25 | 4,005 | 4,025 | 3,975 | 3,975 | 25,500 | 3,975 |
| 2021-10-22 | 4,055 | 4,090 | 4,030 | 4,050 | 14,900 | 4,050 |
| 2021-10-21 | 4,035 | 4,085 | 4,035 | 4,080 | 10,600 | 4,080 |
| 2021-10-20 | 4,090 | 4,110 | 4,035 | 4,040 | 14,700 | 4,040 |
| 2021-10-19 | 4,105 | 4,105 | 4,060 | 4,105 | 17,500 | 4,105 |
| 2021-10-18 | 4,105 | 4,135 | 4,100 | 4,100 | 33,900 | 4,100 |
| 2021-10-15 | 4,070 | 4,120 | 4,035 | 4,105 | 19,000 | 4,105 |
| 2021-10-14 | 4,025 | 4,030 | 4,000 | 4,030 | 26,600 | 4,030 |
| 2021-10-13 | 4,035 | 4,150 | 3,995 | 4,025 | 43,600 | 4,025 |
| 2021-10-12 | 4,100 | 4,100 | 4,050 | 4,055 | 11,800 | 4,055 |
| 2021-10-11 | 4,075 | 4,145 | 4,075 | 4,095 | 17,800 | 4,095 |
| 2021-10-08 | 4,125 | 4,140 | 4,060 | 4,070 | 12,100 | 4,070 |
| 2021-10-07 | 4,070 | 4,090 | 4,050 | 4,055 | 15,400 | 4,055 |
| 2021-10-06 | 4,065 | 4,125 | 4,050 | 4,070 | 19,900 | 4,070 |
| 2021-10-05 | 4,050 | 4,090 | 4,050 | 4,050 | 22,800 | 4,050 |
| 2021-10-04 | 4,105 | 4,105 | 4,050 | 4,060 | 14,200 | 4,060 |
| 2021-10-01 | 4,120 | 4,120 | 4,050 | 4,070 | 20,100 | 4,070 |
| 2021-09-30 | 4,150 | 4,185 | 4,130 | 4,130 | 17,000 | 4,130 |
| 2021-09-29 | 4,165 | 4,165 | 4,100 | 4,140 | 28,700 | 4,140 |
| 2021-09-28 | 4,330 | 4,330 | 4,200 | 4,230 | 30,100 | 4,230 |
| 2021-09-27 | 4,380 | 4,380 | 4,320 | 4,330 | 15,200 | 4,330 |
| 2021-09-24 | 4,430 | 4,435 | 4,360 | 4,390 | 19,800 | 4,390 |
| 2021-09-22 | 4,415 | 4,460 | 4,355 | 4,370 | 26,400 | 4,370 |
| 2021-09-21 | 4,440 | 4,480 | 4,410 | 4,440 | 20,000 | 4,440 |
| 2021-09-17 | 4,420 | 4,495 | 4,420 | 4,495 | 20,000 | 4,495 |
| 2021-09-16 | 4,510 | 4,510 | 4,450 | 4,490 | 16,300 | 4,490 |
| 2021-09-15 | 4,500 | 4,515 | 4,435 | 4,515 | 23,800 | 4,515 |
| 2021-09-14 | 4,490 | 4,575 | 4,420 | 4,570 | 33,700 | 4,570 |
| 2021-09-13 | 4,500 | 4,520 | 4,415 | 4,520 | 33,500 | 4,520 |
| 2021-09-10 | 4,375 | 4,600 | 4,310 | 4,600 | 65,500 | 4,600 |
| 2021-09-09 | 4,315 | 4,365 | 4,270 | 4,350 | 19,000 | 4,350 |
| 2021-09-08 | 4,370 | 4,385 | 4,325 | 4,360 | 16,700 | 4,360 |
| 2021-09-07 | 4,360 | 4,455 | 4,325 | 4,375 | 38,400 | 4,375 |
| 2021-09-06 | 4,320 | 4,350 | 4,305 | 4,350 | 17,900 | 4,350 |
| 2021-09-03 | 4,205 | 4,320 | 4,195 | 4,315 | 49,900 | 4,315 |
| 2021-09-02 | 4,185 | 4,190 | 4,150 | 4,190 | 5,800 | 4,190 |
| 2021-09-01 | 4,160 | 4,195 | 4,160 | 4,160 | 9,000 | 4,160 |
| 2021-08-31 | 4,175 | 4,220 | 4,170 | 4,170 | 23,600 | 4,170 |
| 2021-08-30 | 4,150 | 4,175 | 4,140 | 4,175 | 5,800 | 4,175 |
| 2021-08-27 | 4,170 | 4,170 | 4,130 | 4,160 | 4,500 | 4,160 |
| 2021-08-26 | 4,170 | 4,200 | 4,155 | 4,170 | 12,500 | 4,170 |
| 2021-08-25 | 4,175 | 4,195 | 4,155 | 4,175 | 7,300 | 4,175 |
| 2021-08-24 | 4,090 | 4,230 | 4,090 | 4,160 | 20,600 | 4,160 |
| 2021-08-23 | 4,130 | 4,140 | 4,095 | 4,100 | 22,800 | 4,100 |
| 2021-08-20 | 4,080 | 4,115 | 4,075 | 4,080 | 11,400 | 4,080 |
| 2021-08-19 | 4,110 | 4,120 | 4,075 | 4,080 | 14,500 | 4,080 |
| 2021-08-18 | 4,090 | 4,125 | 4,060 | 4,120 | 9,300 | 4,120 |
| 2021-08-17 | 4,105 | 4,120 | 4,065 | 4,085 | 14,400 | 4,085 |
| 2021-08-16 | 4,130 | 4,130 | 4,055 | 4,125 | 33,800 | 4,125 |
| 2021-08-13 | 4,140 | 4,140 | 4,080 | 4,115 | 17,400 | 4,115 |
| 2021-08-12 | 4,100 | 4,190 | 4,085 | 4,140 | 27,400 | 4,140 |
| 2021-08-11 | 4,100 | 4,105 | 4,055 | 4,075 | 30,700 | 4,075 |
| 2021-08-10 | 4,055 | 4,110 | 4,050 | 4,050 | 19,200 | 4,050 |
| 2021-08-06 | 4,095 | 4,095 | 4,050 | 4,050 | 15,400 | 4,050 |
| 2021-08-05 | 4,115 | 4,115 | 4,040 | 4,075 | 23,600 | 4,075 |
| 2021-08-04 | 4,120 | 4,145 | 4,065 | 4,080 | 17,700 | 4,080 |
| 2021-08-03 | 4,180 | 4,190 | 4,165 | 4,180 | 5,400 | 4,180 |
| 2021-08-02 | 4,185 | 4,230 | 4,180 | 4,225 | 21,900 | 4,225 |
| 2021-07-30 | 4,130 | 4,145 | 4,095 | 4,130 | 12,800 | 4,130 |
| 2021-07-29 | 4,170 | 4,170 | 4,120 | 4,140 | 8,300 | 4,140 |
| 2021-07-28 | 4,195 | 4,220 | 4,160 | 4,160 | 8,600 | 4,160 |
| 2021-07-27 | 4,220 | 4,235 | 4,200 | 4,200 | 13,700 | 4,200 |
| 2021-07-26 | 4,165 | 4,225 | 4,160 | 4,220 | 16,900 | 4,220 |
| 2021-07-21 | 4,080 | 4,180 | 4,080 | 4,165 | 20,200 | 4,165 |
| 2021-07-20 | 4,040 | 4,095 | 4,040 | 4,050 | 14,300 | 4,050 |
| 2021-07-19 | 4,140 | 4,145 | 4,055 | 4,065 | 25,100 | 4,065 |
| 2021-07-16 | 4,120 | 4,150 | 4,105 | 4,140 | 16,500 | 4,140 |
| 2021-07-15 | 4,190 | 4,225 | 4,130 | 4,145 | 24,900 | 4,145 |
| 2021-07-14 | 4,150 | 4,250 | 4,150 | 4,160 | 15,300 | 4,160 |
| 2021-07-13 | 4,170 | 4,230 | 4,170 | 4,210 | 16,400 | 4,210 |
| 2021-07-12 | 4,165 | 4,200 | 4,135 | 4,165 | 29,500 | 4,165 |
| 2021-07-09 | 4,050 | 4,120 | 4,035 | 4,115 | 29,500 | 4,115 |
| 2021-07-08 | 4,120 | 4,150 | 4,105 | 4,115 | 33,200 | 4,115 |
| 2021-07-07 | 4,105 | 4,115 | 4,090 | 4,095 | 14,900 | 4,095 |
| 2021-07-06 | 4,125 | 4,205 | 4,125 | 4,175 | 12,900 | 4,175 |
| 2021-07-05 | 4,150 | 4,185 | 4,150 | 4,165 | 6,900 | 4,165 |
| 2021-07-02 | 4,145 | 4,195 | 4,145 | 4,175 | 11,400 | 4,175 |
| 2021-07-01 | 4,140 | 4,190 | 4,110 | 4,120 | 20,700 | 4,120 |
| 2021-06-30 | 4,160 | 4,195 | 4,090 | 4,090 | 28,100 | 4,090 |
| 2021-06-29 | 4,140 | 4,160 | 4,090 | 4,160 | 37,600 | 4,160 |
| 2021-06-28 | 4,165 | 4,190 | 4,150 | 4,165 | 13,300 | 4,165 |
| 2021-06-25 | 4,125 | 4,180 | 4,125 | 4,165 | 13,600 | 4,165 |
| 2021-06-24 | 4,185 | 4,200 | 4,180 | 4,195 | 5,900 | 4,195 |
| 2021-06-23 | 4,280 | 4,285 | 4,200 | 4,230 | 12,800 | 4,230 |
| 2021-06-22 | 4,240 | 4,330 | 4,215 | 4,330 | 26,900 | 4,330 |
| 2021-06-21 | 4,200 | 4,200 | 4,135 | 4,135 | 20,200 | 4,135 |
| 2021-06-18 | 4,270 | 4,285 | 4,205 | 4,220 | 56,000 | 4,220 |
| 2021-06-17 | 4,300 | 4,315 | 4,290 | 4,290 | 23,700 | 4,290 |
| 2021-06-16 | 4,280 | 4,315 | 4,280 | 4,315 | 18,500 | 4,315 |
| 2021-06-15 | 4,280 | 4,305 | 4,265 | 4,265 | 24,200 | 4,265 |
| 2021-06-14 | 4,330 | 4,330 | 4,280 | 4,300 | 15,300 | 4,300 |
| 2021-06-11 | 4,305 | 4,380 | 4,300 | 4,335 | 33,800 | 4,335 |
| 2021-06-10 | 4,295 | 4,320 | 4,285 | 4,300 | 12,300 | 4,300 |
| 2021-06-09 | 4,315 | 4,325 | 4,295 | 4,300 | 20,100 | 4,300 |
| 2021-06-08 | 4,315 | 4,335 | 4,300 | 4,300 | 25,100 | 4,300 |
| 2021-06-07 | 4,360 | 4,370 | 4,325 | 4,340 | 25,900 | 4,340 |
| 2021-06-04 | 4,275 | 4,370 | 4,270 | 4,360 | 35,400 | 4,360 |
| 2021-06-03 | 4,200 | 4,280 | 4,200 | 4,280 | 27,100 | 4,280 |
| 2021-06-02 | 4,130 | 4,230 | 4,095 | 4,220 | 39,100 | 4,220 |
| 2021-06-01 | 4,075 | 4,135 | 4,075 | 4,135 | 32,900 | 4,135 |
| 2021-05-31 | 4,145 | 4,145 | 4,065 | 4,075 | 24,600 | 4,075 |
| 2021-05-28 | 4,065 | 4,160 | 4,065 | 4,155 | 28,800 | 4,155 |
| 2021-05-27 | 4,110 | 4,140 | 4,040 | 4,045 | 44,000 | 4,045 |
| 2021-05-26 | 4,145 | 4,145 | 4,100 | 4,120 | 18,300 | 4,120 |
| 2021-05-25 | 4,195 | 4,225 | 4,125 | 4,140 | 30,200 | 4,140 |
| 2021-05-24 | 4,120 | 4,245 | 4,115 | 4,195 | 36,600 | 4,195 |
| 2021-05-21 | 4,120 | 4,135 | 4,105 | 4,120 | 16,900 | 4,120 |
| 2021-05-20 | 4,095 | 4,135 | 4,080 | 4,115 | 19,900 | 4,115 |
| 2021-05-19 | 4,060 | 4,100 | 4,050 | 4,075 | 23,500 | 4,075 |
| 2021-05-18 | 4,050 | 4,085 | 4,050 | 4,080 | 32,500 | 4,080 |
| 2021-05-17 | 4,090 | 4,130 | 4,050 | 4,050 | 34,400 | 4,050 |
| 2021-05-14 | 4,130 | 4,130 | 4,050 | 4,075 | 36,800 | 4,075 |
| 2021-05-13 | 4,050 | 4,085 | 4,050 | 4,050 | 21,200 | 4,050 |
| 2021-05-12 | 4,045 | 4,065 | 4,025 | 4,030 | 47,800 | 4,030 |
| 2021-05-11 | 4,080 | 4,080 | 4,045 | 4,050 | 24,600 | 4,050 |
| 2021-05-10 | 4,050 | 4,100 | 4,050 | 4,070 | 13,900 | 4,070 |
| 2021-05-07 | 4,085 | 4,085 | 4,050 | 4,050 | 11,900 | 4,050 |
| 2021-05-06 | 4,055 | 4,095 | 4,050 | 4,050 | 22,500 | 4,050 |
| 2021-04-30 | 4,030 | 4,090 | 4,030 | 4,050 | 25,400 | 4,050 |
| 2021-04-28 | 4,035 | 4,070 | 4,035 | 4,045 | 22,100 | 4,045 |
| 2021-04-27 | 4,065 | 4,085 | 4,050 | 4,050 | 18,100 | 4,050 |
| 2021-04-26 | 4,060 | 4,070 | 4,050 | 4,065 | 21,500 | 4,065 |
| 2021-04-23 | 4,050 | 4,080 | 4,050 | 4,050 | 7,100 | 4,050 |
| 2021-04-22 | 4,095 | 4,120 | 4,050 | 4,085 | 11,600 | 4,085 |
| 2021-04-21 | 4,045 | 4,100 | 4,030 | 4,075 | 18,500 | 4,075 |
| 2021-04-20 | 4,100 | 4,110 | 4,065 | 4,090 | 16,800 | 4,090 |
| 2021-04-19 | 4,090 | 4,125 | 4,085 | 4,110 | 10,100 | 4,110 |
| 2021-04-16 | 4,125 | 4,130 | 4,085 | 4,105 | 10,900 | 4,105 |
| 2021-04-15 | 4,095 | 4,105 | 4,085 | 4,100 | 6,900 | 4,100 |
| 2021-04-14 | 4,065 | 4,080 | 4,055 | 4,075 | 7,700 | 4,075 |
| 2021-04-13 | 4,080 | 4,140 | 4,065 | 4,065 | 10,100 | 4,065 |
| 2021-04-12 | 4,115 | 4,115 | 4,070 | 4,080 | 9,000 | 4,080 |
| 2021-04-09 | 4,035 | 4,105 | 4,035 | 4,080 | 14,000 | 4,080 |
| 2021-04-08 | 4,060 | 4,085 | 4,050 | 4,050 | 17,700 | 4,050 |
| 2021-04-07 | 4,100 | 4,125 | 4,095 | 4,115 | 9,600 | 4,115 |
| 2021-04-06 | 4,160 | 4,170 | 4,060 | 4,100 | 16,300 | 4,100 |
| 2021-04-05 | 4,165 | 4,175 | 4,135 | 4,155 | 13,300 | 4,155 |
| 2021-04-02 | 4,205 | 4,205 | 4,165 | 4,165 | 7,200 | 4,165 |
| 2021-04-01 | 4,250 | 4,250 | 4,185 | 4,190 | 12,100 | 4,190 |
| 2021-03-31 | 4,265 | 4,295 | 4,205 | 4,205 | 15,000 | 4,205 |
| 2021-03-30 | 4,415 | 4,415 | 4,285 | 4,310 | 24,500 | 4,310 |
| 2021-03-29 | 4,450 | 4,475 | 4,360 | 4,465 | 33,000 | 4,465 |
| 2021-03-26 | 4,340 | 4,400 | 4,300 | 4,395 | 37,400 | 4,395 |
| 2021-03-25 | 4,290 | 4,345 | 4,290 | 4,340 | 15,100 | 4,340 |
| 2021-03-24 | 4,380 | 4,380 | 4,270 | 4,290 | 17,000 | 4,290 |
| 2021-03-23 | 4,415 | 4,420 | 4,370 | 4,395 | 14,600 | 4,395 |
| 2021-03-22 | 4,395 | 4,455 | 4,375 | 4,435 | 25,900 | 4,435 |
| 2021-03-19 | 4,400 | 4,435 | 4,360 | 4,430 | 26,200 | 4,430 |
| 2021-03-18 | 4,390 | 4,435 | 4,360 | 4,435 | 25,400 | 4,435 |
| 2021-03-17 | 4,315 | 4,385 | 4,300 | 4,370 | 21,300 | 4,370 |
| 2021-03-16 | 4,240 | 4,385 | 4,210 | 4,385 | 39,700 | 4,385 |
| 2021-03-15 | 4,190 | 4,280 | 4,160 | 4,280 | 37,700 | 4,280 |
| 2021-03-12 | 4,175 | 4,180 | 4,135 | 4,155 | 19,500 | 4,155 |
| 2021-03-11 | 4,160 | 4,210 | 4,155 | 4,205 | 16,600 | 4,205 |
| 2021-03-10 | 4,225 | 4,225 | 4,135 | 4,155 | 15,600 | 4,155 |
| 2021-03-09 | 4,260 | 4,265 | 4,220 | 4,255 | 24,900 | 4,255 |
| 2021-03-08 | 4,200 | 4,220 | 4,160 | 4,220 | 33,700 | 4,220 |
| 2021-03-05 | 4,115 | 4,180 | 4,085 | 4,180 | 32,500 | 4,180 |
| 2021-03-04 | 4,085 | 4,125 | 4,080 | 4,110 | 20,900 | 4,110 |
| 2021-03-03 | 4,080 | 4,115 | 4,055 | 4,095 | 15,100 | 4,095 |
| 2021-03-02 | 4,120 | 4,120 | 4,050 | 4,085 | 21,300 | 4,085 |
| 2021-03-01 | 4,050 | 4,140 | 4,050 | 4,135 | 27,000 | 4,135 |
| 2021-02-26 | 4,000 | 4,065 | 4,000 | 4,015 | 54,200 | 4,015 |
| 2021-02-25 | 4,100 | 4,100 | 4,045 | 4,060 | 28,700 | 4,060 |
| 2021-02-24 | 4,060 | 4,095 | 4,030 | 4,050 | 26,600 | 4,050 |
| 2021-02-22 | 4,055 | 4,115 | 4,045 | 4,115 | 32,000 | 4,115 |
| 2021-02-19 | 4,050 | 4,090 | 4,020 | 4,055 | 29,500 | 4,055 |
| 2021-02-18 | 4,090 | 4,110 | 4,035 | 4,055 | 28,000 | 4,055 |
| 2021-02-17 | 4,050 | 4,110 | 4,050 | 4,105 | 18,800 | 4,105 |
| 2021-02-16 | 4,160 | 4,165 | 4,040 | 4,060 | 27,200 | 4,060 |
| 2021-02-15 | 4,080 | 4,160 | 4,050 | 4,160 | 42,000 | 4,160 |
| 2021-02-12 | 4,005 | 4,030 | 3,970 | 4,025 | 26,400 | 4,025 |
| 2021-02-10 | 4,065 | 4,170 | 3,960 | 4,030 | 46,800 | 4,030 |
| 2021-02-09 | 4,010 | 4,060 | 3,995 | 4,035 | 33,000 | 4,035 |
| 2021-02-08 | 4,005 | 4,035 | 3,980 | 4,025 | 25,100 | 4,025 |
| 2021-02-05 | 3,970 | 4,000 | 3,945 | 3,990 | 19,300 | 3,990 |
| 2021-02-04 | 3,950 | 3,970 | 3,920 | 3,970 | 14,400 | 3,970 |
| 2021-02-03 | 3,925 | 3,955 | 3,910 | 3,955 | 20,900 | 3,955 |
| 2021-02-02 | 3,890 | 3,940 | 3,880 | 3,925 | 13,300 | 3,925 |
| 2021-02-01 | 3,885 | 3,910 | 3,870 | 3,890 | 13,400 | 3,890 |
| 2021-01-29 | 3,920 | 3,940 | 3,870 | 3,870 | 16,700 | 3,870 |
| 2021-01-28 | 3,890 | 3,965 | 3,865 | 3,940 | 33,900 | 3,940 |
| 2021-01-27 | 3,920 | 3,940 | 3,905 | 3,910 | 15,300 | 3,910 |
| 2021-01-26 | 3,895 | 3,945 | 3,890 | 3,920 | 17,000 | 3,920 |
| 2021-01-25 | 3,900 | 3,940 | 3,890 | 3,905 | 14,100 | 3,905 |
| 2021-01-22 | 3,925 | 3,950 | 3,895 | 3,905 | 19,400 | 3,905 |
| 2021-01-21 | 3,980 | 4,010 | 3,940 | 3,945 | 20,200 | 3,945 |
| 2021-01-20 | 3,985 | 4,000 | 3,960 | 3,980 | 19,600 | 3,980 |
| 2021-01-19 | 3,990 | 4,020 | 3,955 | 3,990 | 20,100 | 3,990 |
| 2021-01-18 | 4,035 | 4,045 | 3,995 | 4,020 | 14,700 | 4,020 |
| 2021-01-15 | 4,085 | 4,085 | 3,985 | 3,985 | 15,200 | 3,985 |
| 2021-01-14 | 4,040 | 4,080 | 4,030 | 4,080 | 15,300 | 4,080 |
| 2021-01-13 | 4,055 | 4,090 | 4,030 | 4,040 | 19,000 | 4,040 |
| 2021-01-12 | 4,075 | 4,130 | 4,050 | 4,065 | 28,000 | 4,065 |
| 2021-01-08 | 4,010 | 4,070 | 3,990 | 4,055 | 26,900 | 4,055 |
| 2021-01-07 | 4,000 | 4,030 | 3,975 | 4,010 | 19,700 | 4,010 |
| 2021-01-06 | 3,965 | 3,980 | 3,940 | 3,965 | 11,800 | 3,965 |
| 2021-01-05 | 3,985 | 3,990 | 3,945 | 3,965 | 6,300 | 3,965 |
| 2021-01-04 | 4,005 | 4,005 | 3,920 | 3,985 | 21,000 | 3,985 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株
