5273 三谷セキサン(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 | 7,650 | 7,710 | 7,560 | 7,660 | 22,400 | 7,660 |
| 2021-12-29 | 7,600 | 7,710 | 7,430 | 7,530 | 18,800 | 7,530 |
| 2021-12-28 | 7,540 | 7,570 | 7,490 | 7,560 | 17,400 | 7,560 |
| 2021-12-27 | 7,650 | 7,650 | 7,430 | 7,540 | 13,200 | 7,540 |
| 2021-12-24 | 7,540 | 7,720 | 7,540 | 7,600 | 7,400 | 7,600 |
| 2021-12-23 | 7,550 | 7,600 | 7,450 | 7,540 | 4,800 | 7,540 |
| 2021-12-22 | 7,550 | 7,580 | 7,330 | 7,500 | 18,000 | 7,500 |
| 2021-12-21 | 7,560 | 7,630 | 7,320 | 7,400 | 29,100 | 7,400 |
| 2021-12-20 | 7,790 | 7,800 | 7,520 | 7,560 | 27,400 | 7,560 |
| 2021-12-17 | 8,170 | 8,170 | 7,820 | 7,860 | 24,300 | 7,860 |
| 2021-12-16 | 8,190 | 8,190 | 8,030 | 8,030 | 18,100 | 8,030 |
| 2021-12-15 | 8,140 | 8,310 | 8,090 | 8,260 | 16,800 | 8,260 |
| 2021-12-14 | 8,090 | 8,150 | 8,000 | 8,140 | 13,800 | 8,140 |
| 2021-12-13 | 7,950 | 8,130 | 7,950 | 8,090 | 16,000 | 8,090 |
| 2021-12-10 | 7,890 | 7,940 | 7,790 | 7,880 | 16,600 | 7,880 |
| 2021-12-09 | 7,820 | 7,950 | 7,710 | 7,890 | 15,800 | 7,890 |
| 2021-12-08 | 7,840 | 7,970 | 7,710 | 7,840 | 20,200 | 7,840 |
| 2021-12-07 | 7,450 | 7,710 | 7,400 | 7,690 | 18,500 | 7,690 |
| 2021-12-06 | 7,300 | 7,510 | 7,240 | 7,400 | 20,900 | 7,400 |
| 2021-12-03 | 7,070 | 7,370 | 7,000 | 7,370 | 22,900 | 7,370 |
| 2021-12-02 | 7,010 | 7,050 | 6,920 | 6,930 | 17,900 | 6,930 |
| 2021-12-01 | 7,030 | 7,060 | 6,910 | 6,970 | 22,100 | 6,970 |
| 2021-11-30 | 6,960 | 7,100 | 6,830 | 7,080 | 56,900 | 7,080 |
| 2021-11-29 | 6,860 | 7,050 | 6,820 | 6,860 | 16,400 | 6,860 |
| 2021-11-26 | 6,880 | 7,020 | 6,830 | 6,960 | 15,700 | 6,960 |
| 2021-11-25 | 7,090 | 7,090 | 6,890 | 6,980 | 11,400 | 6,980 |
| 2021-11-24 | 7,280 | 7,290 | 7,040 | 7,090 | 14,600 | 7,090 |
| 2021-11-22 | 7,230 | 7,290 | 7,190 | 7,220 | 6,200 | 7,220 |
| 2021-11-19 | 7,260 | 7,450 | 7,100 | 7,370 | 61,800 | 7,370 |
| 2021-11-18 | 7,440 | 7,520 | 7,230 | 7,260 | 59,700 | 7,260 |
| 2021-11-17 | 7,590 | 7,740 | 7,560 | 7,570 | 23,300 | 7,570 |
| 2021-11-16 | 7,420 | 7,640 | 7,420 | 7,540 | 24,900 | 7,540 |
| 2021-11-15 | 7,500 | 7,620 | 7,360 | 7,380 | 11,300 | 7,380 |
| 2021-11-12 | 7,180 | 7,460 | 7,180 | 7,380 | 25,300 | 7,380 |
| 2021-11-11 | 7,470 | 7,470 | 7,160 | 7,190 | 24,300 | 7,190 |
| 2021-11-10 | 7,950 | 8,130 | 7,480 | 7,490 | 34,100 | 7,490 |
| 2021-11-09 | 8,120 | 8,200 | 7,960 | 7,960 | 24,600 | 7,960 |
| 2021-11-08 | 7,970 | 8,210 | 7,970 | 8,120 | 26,000 | 8,120 |
| 2021-11-05 | 7,840 | 7,940 | 7,790 | 7,920 | 15,800 | 7,920 |
| 2021-11-04 | 7,580 | 7,870 | 7,580 | 7,840 | 19,300 | 7,840 |
| 2021-11-02 | 7,730 | 7,810 | 7,580 | 7,640 | 20,900 | 7,640 |
| 2021-11-01 | 7,380 | 7,770 | 7,370 | 7,740 | 28,000 | 7,740 |
| 2021-10-29 | 7,180 | 7,300 | 7,150 | 7,230 | 7,700 | 7,230 |
| 2021-10-28 | 7,120 | 7,260 | 7,030 | 7,180 | 16,800 | 7,180 |
| 2021-10-27 | 7,130 | 7,160 | 7,090 | 7,160 | 6,500 | 7,160 |
| 2021-10-26 | 7,110 | 7,150 | 7,020 | 7,140 | 9,500 | 7,140 |
| 2021-10-25 | 7,050 | 7,140 | 6,990 | 6,990 | 16,000 | 6,990 |
| 2021-10-22 | 6,900 | 7,070 | 6,900 | 7,050 | 11,100 | 7,050 |
| 2021-10-21 | 7,280 | 7,280 | 6,980 | 6,990 | 9,000 | 6,990 |
| 2021-10-20 | 7,280 | 7,280 | 7,060 | 7,090 | 14,100 | 7,090 |
| 2021-10-19 | 7,350 | 7,390 | 7,270 | 7,280 | 7,700 | 7,280 |
| 2021-10-18 | 7,300 | 7,370 | 7,240 | 7,340 | 13,100 | 7,340 |
| 2021-10-15 | 7,060 | 7,240 | 7,050 | 7,180 | 15,500 | 7,180 |
| 2021-10-14 | 6,860 | 7,040 | 6,790 | 7,030 | 21,200 | 7,030 |
| 2021-10-13 | 7,150 | 7,150 | 6,930 | 6,930 | 19,200 | 6,930 |
| 2021-10-12 | 7,280 | 7,300 | 7,130 | 7,220 | 29,500 | 7,220 |
| 2021-10-11 | 7,550 | 7,730 | 7,270 | 7,330 | 44,600 | 7,330 |
| 2021-10-08 | 7,440 | 7,610 | 7,440 | 7,550 | 27,000 | 7,550 |
| 2021-10-07 | 7,240 | 7,470 | 7,230 | 7,330 | 25,800 | 7,330 |
| 2021-10-06 | 7,180 | 7,350 | 7,180 | 7,240 | 18,200 | 7,240 |
| 2021-10-05 | 7,130 | 7,270 | 7,010 | 7,190 | 25,500 | 7,190 |
| 2021-10-04 | 7,100 | 7,200 | 7,050 | 7,190 | 26,200 | 7,190 |
| 2021-10-01 | 7,140 | 7,140 | 6,980 | 6,990 | 24,300 | 6,990 |
| 2021-09-30 | 7,220 | 7,280 | 7,010 | 7,220 | 38,000 | 7,220 |
| 2021-09-29 | 7,100 | 7,220 | 7,000 | 7,220 | 32,100 | 7,220 |
| 2021-09-28 | 7,110 | 7,260 | 6,990 | 7,220 | 25,400 | 7,220 |
| 2021-09-27 | 7,100 | 7,130 | 7,010 | 7,090 | 43,000 | 7,090 |
| 2021-09-24 | 7,010 | 7,270 | 7,000 | 7,180 | 44,900 | 7,180 |
| 2021-09-22 | 6,990 | 7,180 | 6,860 | 6,930 | 38,700 | 6,930 |
| 2021-09-21 | 7,020 | 7,030 | 6,800 | 6,890 | 48,500 | 6,890 |
| 2021-09-17 | 6,810 | 7,160 | 6,720 | 7,020 | 364,100 | 7,020 |
| 2021-09-16 | 6,900 | 6,900 | 6,750 | 6,810 | 28,800 | 6,810 |
| 2021-09-15 | 6,800 | 6,930 | 6,750 | 6,850 | 22,800 | 6,850 |
| 2021-09-14 | 6,560 | 6,910 | 6,560 | 6,900 | 37,600 | 6,900 |
| 2021-09-13 | 6,370 | 6,660 | 6,360 | 6,660 | 24,000 | 6,660 |
| 2021-09-10 | 6,520 | 6,520 | 6,330 | 6,450 | 47,800 | 6,450 |
| 2021-09-09 | 6,630 | 6,710 | 6,500 | 6,570 | 29,700 | 6,570 |
| 2021-09-08 | 6,420 | 6,590 | 6,380 | 6,590 | 25,800 | 6,590 |
| 2021-09-07 | 6,350 | 6,660 | 6,340 | 6,520 | 40,800 | 6,520 |
| 2021-09-06 | 6,260 | 6,340 | 6,230 | 6,300 | 11,900 | 6,300 |
| 2021-09-03 | 6,060 | 6,350 | 6,030 | 6,350 | 27,800 | 6,350 |
| 2021-09-02 | 6,180 | 6,290 | 6,070 | 6,100 | 18,800 | 6,100 |
| 2021-09-01 | 6,250 | 6,250 | 6,050 | 6,180 | 17,800 | 6,180 |
| 2021-08-31 | 6,220 | 6,350 | 6,020 | 6,320 | 26,700 | 6,320 |
| 2021-08-30 | 6,000 | 6,260 | 6,000 | 6,220 | 27,900 | 6,220 |
| 2021-08-27 | 5,970 | 6,090 | 5,890 | 6,000 | 34,300 | 6,000 |
| 2021-08-26 | 5,860 | 6,030 | 5,820 | 5,960 | 27,100 | 5,960 |
| 2021-08-25 | 5,660 | 5,830 | 5,660 | 5,820 | 29,500 | 5,820 |
| 2021-08-24 | 5,630 | 5,790 | 5,590 | 5,660 | 36,000 | 5,660 |
| 2021-08-23 | 4,985 | 5,650 | 4,985 | 5,590 | 78,300 | 5,590 |
| 2021-08-20 | 5,120 | 5,120 | 4,800 | 5,010 | 14,600 | 5,010 |
| 2021-08-19 | 4,890 | 5,110 | 4,890 | 5,050 | 15,200 | 5,050 |
| 2021-08-18 | 4,705 | 4,945 | 4,705 | 4,945 | 10,100 | 4,945 |
| 2021-08-17 | 4,855 | 4,855 | 4,705 | 4,705 | 2,800 | 4,705 |
| 2021-08-16 | 4,840 | 4,865 | 4,775 | 4,805 | 11,900 | 4,805 |
| 2021-08-13 | 4,895 | 4,895 | 4,825 | 4,840 | 5,200 | 4,840 |
| 2021-08-12 | 4,790 | 4,800 | 4,580 | 4,800 | 8,500 | 4,800 |
| 2021-08-11 | 4,725 | 4,795 | 4,705 | 4,790 | 11,000 | 4,790 |
| 2021-08-10 | 4,700 | 4,785 | 4,620 | 4,705 | 9,000 | 4,705 |
| 2021-08-06 | 4,555 | 4,700 | 4,505 | 4,700 | 12,900 | 4,700 |
| 2021-08-05 | 4,530 | 4,665 | 4,515 | 4,590 | 4,300 | 4,590 |
| 2021-08-04 | 4,585 | 4,600 | 4,520 | 4,600 | 9,400 | 4,600 |
| 2021-08-03 | 4,735 | 4,735 | 4,615 | 4,625 | 4,000 | 4,625 |
| 2021-08-02 | 4,585 | 4,735 | 4,550 | 4,735 | 14,500 | 4,735 |
| 2021-07-30 | 4,500 | 4,520 | 4,415 | 4,445 | 8,300 | 4,445 |
| 2021-07-29 | 4,560 | 4,570 | 4,535 | 4,570 | 5,700 | 4,570 |
| 2021-07-28 | 4,585 | 4,585 | 4,500 | 4,500 | 2,500 | 4,500 |
| 2021-07-27 | 4,640 | 4,680 | 4,515 | 4,555 | 11,300 | 4,555 |
| 2021-07-26 | 4,385 | 4,620 | 4,385 | 4,595 | 34,000 | 4,595 |
| 2021-07-21 | 4,110 | 4,380 | 4,110 | 4,375 | 34,200 | 4,375 |
| 2021-07-20 | 4,165 | 4,170 | 4,060 | 4,090 | 14,900 | 4,090 |
| 2021-07-19 | 4,205 | 4,205 | 4,105 | 4,115 | 14,600 | 4,115 |
| 2021-07-16 | 4,340 | 4,365 | 4,205 | 4,205 | 11,000 | 4,205 |
| 2021-07-15 | 4,355 | 4,400 | 4,305 | 4,390 | 14,300 | 4,390 |
| 2021-07-14 | 4,355 | 4,400 | 4,285 | 4,355 | 14,000 | 4,355 |
| 2021-07-13 | 4,320 | 4,400 | 4,305 | 4,355 | 23,400 | 4,355 |
| 2021-07-12 | 4,325 | 4,415 | 4,295 | 4,345 | 24,700 | 4,345 |
| 2021-07-09 | 4,180 | 4,390 | 4,135 | 4,325 | 31,100 | 4,325 |
| 2021-07-08 | 4,190 | 4,330 | 4,160 | 4,250 | 21,000 | 4,250 |
| 2021-07-07 | 4,225 | 4,225 | 4,155 | 4,185 | 7,100 | 4,185 |
| 2021-07-06 | 4,115 | 4,235 | 4,095 | 4,235 | 10,200 | 4,235 |
| 2021-07-05 | 4,070 | 4,160 | 4,035 | 4,115 | 8,500 | 4,115 |
| 2021-07-02 | 4,085 | 4,085 | 4,050 | 4,075 | 4,200 | 4,075 |
| 2021-07-01 | 4,195 | 4,195 | 4,065 | 4,065 | 11,600 | 4,065 |
| 2021-06-30 | 4,180 | 4,240 | 4,175 | 4,220 | 14,400 | 4,220 |
| 2021-06-29 | 4,150 | 4,230 | 4,130 | 4,200 | 13,600 | 4,200 |
| 2021-06-28 | 4,160 | 4,210 | 4,110 | 4,175 | 12,400 | 4,175 |
| 2021-06-25 | 4,070 | 4,125 | 4,050 | 4,100 | 7,600 | 4,100 |
| 2021-06-24 | 4,080 | 4,135 | 4,030 | 4,045 | 6,800 | 4,045 |
| 2021-06-23 | 4,070 | 4,145 | 3,980 | 4,140 | 18,300 | 4,140 |
| 2021-06-22 | 4,155 | 4,200 | 4,050 | 4,085 | 18,600 | 4,085 |
| 2021-06-21 | 4,300 | 4,300 | 4,085 | 4,085 | 21,100 | 4,085 |
| 2021-06-18 | 4,125 | 4,390 | 4,090 | 4,355 | 26,000 | 4,355 |
| 2021-06-17 | 4,100 | 4,100 | 4,095 | 4,095 | 1,300 | 4,095 |
| 2021-06-16 | 4,105 | 4,135 | 4,075 | 4,090 | 6,000 | 4,090 |
| 2021-06-15 | 4,035 | 4,125 | 4,025 | 4,105 | 17,600 | 4,105 |
| 2021-06-14 | 4,025 | 4,095 | 4,020 | 4,065 | 5,100 | 4,065 |
| 2021-06-11 | 4,110 | 4,130 | 4,020 | 4,025 | 15,000 | 4,025 |
| 2021-06-10 | 4,120 | 4,140 | 4,080 | 4,135 | 7,900 | 4,135 |
| 2021-06-09 | 4,135 | 4,180 | 4,100 | 4,100 | 6,500 | 4,100 |
| 2021-06-08 | 4,230 | 4,230 | 4,125 | 4,130 | 3,500 | 4,130 |
| 2021-06-07 | 4,260 | 4,285 | 4,195 | 4,225 | 11,500 | 4,225 |
| 2021-06-04 | 4,205 | 4,320 | 4,185 | 4,240 | 12,000 | 4,240 |
| 2021-06-03 | 4,080 | 4,245 | 4,080 | 4,215 | 20,900 | 4,215 |
| 2021-06-02 | 4,010 | 4,105 | 3,990 | 4,055 | 11,700 | 4,055 |
| 2021-06-01 | 4,045 | 4,045 | 3,950 | 4,035 | 15,200 | 4,035 |
| 2021-05-31 | 4,100 | 4,185 | 3,970 | 3,975 | 19,200 | 3,975 |
| 2021-05-28 | 4,180 | 4,245 | 4,040 | 4,120 | 33,900 | 4,120 |
| 2021-05-27 | 4,235 | 4,330 | 4,160 | 4,165 | 226,100 | 4,165 |
| 2021-05-26 | 4,195 | 4,320 | 4,125 | 4,270 | 31,600 | 4,270 |
| 2021-05-25 | 4,205 | 4,295 | 4,175 | 4,245 | 30,200 | 4,245 |
| 2021-05-24 | 4,235 | 4,300 | 4,175 | 4,205 | 31,400 | 4,205 |
| 2021-05-21 | 4,140 | 4,280 | 4,125 | 4,230 | 22,400 | 4,230 |
| 2021-05-20 | 4,105 | 4,210 | 4,085 | 4,155 | 15,900 | 4,155 |
| 2021-05-19 | 4,085 | 4,175 | 4,060 | 4,125 | 25,100 | 4,125 |
| 2021-05-18 | 4,000 | 4,175 | 4,000 | 4,095 | 24,500 | 4,095 |
| 2021-05-17 | 3,840 | 4,000 | 3,815 | 3,955 | 22,900 | 3,955 |
| 2021-05-14 | 3,855 | 3,975 | 3,800 | 3,875 | 15,200 | 3,875 |
| 2021-05-13 | 3,830 | 3,915 | 3,775 | 3,800 | 20,800 | 3,800 |
| 2021-05-12 | 3,915 | 4,090 | 3,770 | 3,830 | 61,200 | 3,830 |
| 2021-05-11 | 4,065 | 4,065 | 3,825 | 3,850 | 19,400 | 3,850 |
| 2021-05-10 | 3,970 | 4,105 | 3,970 | 4,095 | 18,200 | 4,095 |
| 2021-05-07 | 4,060 | 4,060 | 3,940 | 3,980 | 14,900 | 3,980 |
| 2021-05-06 | 3,850 | 4,050 | 3,840 | 4,000 | 30,600 | 4,000 |
| 2021-04-30 | 3,680 | 3,865 | 3,680 | 3,810 | 25,600 | 3,810 |
| 2021-04-28 | 3,755 | 3,765 | 3,685 | 3,705 | 14,900 | 3,705 |
| 2021-04-27 | 3,770 | 3,830 | 3,765 | 3,775 | 8,100 | 3,775 |
| 2021-04-26 | 3,875 | 3,875 | 3,790 | 3,790 | 6,900 | 3,790 |
| 2021-04-23 | 3,850 | 3,950 | 3,840 | 3,890 | 12,000 | 3,890 |
| 2021-04-22 | 3,760 | 3,855 | 3,760 | 3,855 | 17,600 | 3,855 |
| 2021-04-21 | 3,900 | 3,905 | 3,790 | 3,830 | 25,500 | 3,830 |
| 2021-04-20 | 3,995 | 4,010 | 3,950 | 3,950 | 8,700 | 3,950 |
| 2021-04-19 | 4,020 | 4,065 | 3,995 | 4,005 | 5,000 | 4,005 |
| 2021-04-16 | 4,025 | 4,040 | 4,010 | 4,010 | 1,200 | 4,010 |
| 2021-04-15 | 3,995 | 4,055 | 3,995 | 4,020 | 6,900 | 4,020 |
| 2021-04-14 | 4,025 | 4,050 | 3,960 | 3,995 | 19,300 | 3,995 |
| 2021-04-13 | 4,065 | 4,130 | 4,045 | 4,095 | 10,300 | 4,095 |
| 2021-04-12 | 4,065 | 4,065 | 4,005 | 4,050 | 6,200 | 4,050 |
| 2021-04-09 | 4,050 | 4,075 | 4,000 | 4,030 | 13,100 | 4,030 |
| 2021-04-08 | 4,175 | 4,175 | 4,025 | 4,040 | 17,700 | 4,040 |
| 2021-04-07 | 4,050 | 4,210 | 4,040 | 4,190 | 26,300 | 4,190 |
| 2021-04-06 | 4,085 | 4,105 | 3,985 | 4,015 | 18,800 | 4,015 |
| 2021-04-05 | 4,065 | 4,130 | 4,035 | 4,110 | 13,900 | 4,110 |
| 2021-04-02 | 4,080 | 4,080 | 4,030 | 4,030 | 6,800 | 4,030 |
| 2021-04-01 | 4,035 | 4,105 | 4,000 | 4,025 | 12,500 | 4,025 |
| 2021-03-31 | 4,000 | 4,085 | 4,000 | 4,005 | 16,500 | 4,005 |
| 2021-03-30 | 4,185 | 4,225 | 3,980 | 4,010 | 34,700 | 4,010 |
| 2021-03-29 | 4,180 | 4,235 | 4,060 | 4,230 | 110,800 | 4,230 |
| 2021-03-26 | 4,085 | 4,165 | 4,030 | 4,120 | 60,200 | 4,120 |
| 2021-03-25 | 4,055 | 4,105 | 3,975 | 4,105 | 29,000 | 4,105 |
| 2021-03-24 | 4,075 | 4,075 | 3,935 | 4,025 | 32,700 | 4,025 |
| 2021-03-23 | 4,235 | 4,235 | 4,060 | 4,085 | 31,900 | 4,085 |
| 2021-03-22 | 4,265 | 4,295 | 4,175 | 4,195 | 55,500 | 4,195 |
| 2021-03-19 | 4,220 | 4,400 | 4,220 | 4,385 | 35,400 | 4,385 |
| 2021-03-18 | 4,310 | 4,360 | 4,230 | 4,280 | 28,500 | 4,280 |
| 2021-03-17 | 4,305 | 4,305 | 4,230 | 4,280 | 18,000 | 4,280 |
| 2021-03-16 | 4,245 | 4,320 | 4,150 | 4,305 | 18,300 | 4,305 |
| 2021-03-15 | 4,255 | 4,310 | 4,210 | 4,245 | 21,900 | 4,245 |
| 2021-03-12 | 4,180 | 4,295 | 4,150 | 4,280 | 26,200 | 4,280 |
| 2021-03-11 | 4,210 | 4,255 | 4,120 | 4,220 | 20,900 | 4,220 |
| 2021-03-10 | 4,325 | 4,345 | 4,205 | 4,230 | 16,300 | 4,230 |
| 2021-03-09 | 4,220 | 4,340 | 4,160 | 4,300 | 22,900 | 4,300 |
| 2021-03-08 | 4,275 | 4,295 | 4,175 | 4,210 | 24,800 | 4,210 |
| 2021-03-05 | 4,335 | 4,335 | 4,140 | 4,205 | 23,200 | 4,205 |
| 2021-03-04 | 4,460 | 4,470 | 4,280 | 4,390 | 16,300 | 4,390 |
| 2021-03-03 | 4,450 | 4,580 | 4,360 | 4,530 | 19,900 | 4,530 |
| 2021-03-02 | 4,535 | 4,540 | 4,380 | 4,490 | 17,800 | 4,490 |
| 2021-03-01 | 4,525 | 4,600 | 4,460 | 4,565 | 17,800 | 4,565 |
| 2021-02-26 | 4,600 | 4,625 | 4,495 | 4,525 | 22,600 | 4,525 |
| 2021-02-25 | 4,490 | 4,665 | 4,395 | 4,665 | 29,200 | 4,665 |
| 2021-02-24 | 4,840 | 4,840 | 4,465 | 4,490 | 20,900 | 4,490 |
| 2021-02-22 | 5,310 | 5,310 | 4,805 | 4,820 | 37,900 | 4,820 |
| 2021-02-19 | 5,320 | 5,380 | 5,250 | 5,340 | 14,900 | 5,340 |
| 2021-02-18 | 5,200 | 5,400 | 5,200 | 5,400 | 17,800 | 5,400 |
| 2021-02-17 | 5,220 | 5,340 | 5,160 | 5,280 | 15,700 | 5,280 |
| 2021-02-16 | 5,050 | 5,260 | 4,975 | 5,220 | 16,500 | 5,220 |
| 2021-02-15 | 5,050 | 5,210 | 5,010 | 5,150 | 12,000 | 5,150 |
| 2021-02-12 | 5,070 | 5,090 | 4,990 | 5,050 | 8,800 | 5,050 |
| 2021-02-10 | 5,220 | 5,220 | 5,070 | 5,070 | 9,300 | 5,070 |
| 2021-02-09 | 5,040 | 5,330 | 5,010 | 5,280 | 24,300 | 5,280 |
| 2021-02-08 | 4,990 | 5,090 | 4,965 | 5,050 | 22,600 | 5,050 |
| 2021-02-05 | 4,810 | 5,080 | 4,775 | 5,030 | 21,200 | 5,030 |
| 2021-02-04 | 4,815 | 4,855 | 4,740 | 4,835 | 6,100 | 4,835 |
| 2021-02-03 | 4,695 | 4,850 | 4,655 | 4,805 | 13,400 | 4,805 |
| 2021-02-02 | 4,680 | 4,705 | 4,605 | 4,630 | 9,800 | 4,630 |
| 2021-02-01 | 4,625 | 4,735 | 4,620 | 4,645 | 14,200 | 4,645 |
| 2021-01-29 | 4,735 | 4,840 | 4,680 | 4,685 | 11,600 | 4,685 |
| 2021-01-28 | 4,730 | 4,840 | 4,690 | 4,795 | 19,900 | 4,795 |
| 2021-01-27 | 4,685 | 4,825 | 4,685 | 4,740 | 7,200 | 4,740 |
| 2021-01-26 | 4,700 | 4,735 | 4,640 | 4,705 | 9,300 | 4,705 |
| 2021-01-25 | 4,705 | 4,805 | 4,705 | 4,750 | 12,800 | 4,750 |
| 2021-01-22 | 4,645 | 4,760 | 4,550 | 4,705 | 20,700 | 4,705 |
| 2021-01-21 | 4,730 | 4,805 | 4,645 | 4,645 | 12,300 | 4,645 |
| 2021-01-20 | 4,835 | 4,835 | 4,760 | 4,795 | 15,500 | 4,795 |
| 2021-01-19 | 4,705 | 4,870 | 4,705 | 4,765 | 22,800 | 4,765 |
| 2021-01-18 | 4,730 | 4,800 | 4,720 | 4,775 | 6,700 | 4,775 |
| 2021-01-15 | 4,780 | 4,780 | 4,595 | 4,670 | 20,900 | 4,670 |
| 2021-01-14 | 4,770 | 4,800 | 4,725 | 4,775 | 13,800 | 4,775 |
| 2021-01-13 | 4,585 | 4,765 | 4,530 | 4,745 | 22,100 | 4,745 |
| 2021-01-12 | 4,500 | 4,605 | 4,445 | 4,590 | 13,200 | 4,590 |
| 2021-01-08 | 4,425 | 4,490 | 4,410 | 4,490 | 37,600 | 4,490 |
| 2021-01-07 | 4,410 | 4,495 | 4,395 | 4,465 | 12,500 | 4,465 |
| 2021-01-06 | 4,390 | 4,400 | 4,315 | 4,370 | 14,700 | 4,370 |
| 2021-01-05 | 4,355 | 4,455 | 4,355 | 4,440 | 12,400 | 4,440 |
| 2021-01-04 | 4,440 | 4,490 | 4,325 | 4,415 | 10,000 | 4,415 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1983-11-26]1株→1.05株
