5302 日本カーボン(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 | 4,185 | 4,190 | 4,140 | 4,170 | 59,900 | 4,170 |
| 2021-12-29 | 4,215 | 4,245 | 4,170 | 4,180 | 97,200 | 4,180 |
| 2021-12-28 | 4,340 | 4,350 | 4,305 | 4,345 | 92,700 | 4,345 |
| 2021-12-27 | 4,335 | 4,340 | 4,290 | 4,300 | 55,400 | 4,300 |
| 2021-12-24 | 4,290 | 4,350 | 4,290 | 4,325 | 40,000 | 4,325 |
| 2021-12-23 | 4,250 | 4,305 | 4,250 | 4,295 | 41,000 | 4,295 |
| 2021-12-22 | 4,245 | 4,285 | 4,245 | 4,245 | 32,500 | 4,245 |
| 2021-12-21 | 4,290 | 4,300 | 4,235 | 4,245 | 57,200 | 4,245 |
| 2021-12-20 | 4,300 | 4,300 | 4,215 | 4,220 | 96,800 | 4,220 |
| 2021-12-17 | 4,330 | 4,345 | 4,305 | 4,310 | 52,500 | 4,310 |
| 2021-12-16 | 4,345 | 4,355 | 4,330 | 4,340 | 41,900 | 4,340 |
| 2021-12-15 | 4,290 | 4,340 | 4,290 | 4,330 | 17,600 | 4,330 |
| 2021-12-14 | 4,330 | 4,335 | 4,285 | 4,290 | 60,100 | 4,290 |
| 2021-12-13 | 4,380 | 4,390 | 4,345 | 4,345 | 32,600 | 4,345 |
| 2021-12-10 | 4,335 | 4,370 | 4,330 | 4,365 | 38,500 | 4,365 |
| 2021-12-09 | 4,345 | 4,365 | 4,330 | 4,330 | 23,900 | 4,330 |
| 2021-12-08 | 4,380 | 4,380 | 4,350 | 4,355 | 39,300 | 4,355 |
| 2021-12-07 | 4,260 | 4,335 | 4,260 | 4,335 | 56,000 | 4,335 |
| 2021-12-06 | 4,250 | 4,265 | 4,225 | 4,235 | 25,500 | 4,235 |
| 2021-12-03 | 4,195 | 4,225 | 4,160 | 4,225 | 53,200 | 4,225 |
| 2021-12-02 | 4,150 | 4,225 | 4,135 | 4,145 | 70,000 | 4,145 |
| 2021-12-01 | 4,145 | 4,210 | 4,105 | 4,190 | 99,200 | 4,190 |
| 2021-11-30 | 4,245 | 4,285 | 4,145 | 4,145 | 81,200 | 4,145 |
| 2021-11-29 | 4,250 | 4,305 | 4,215 | 4,225 | 65,900 | 4,225 |
| 2021-11-26 | 4,320 | 4,320 | 4,250 | 4,270 | 51,500 | 4,270 |
| 2021-11-25 | 4,350 | 4,350 | 4,300 | 4,300 | 35,200 | 4,300 |
| 2021-11-24 | 4,365 | 4,425 | 4,305 | 4,305 | 52,100 | 4,305 |
| 2021-11-22 | 4,415 | 4,415 | 4,335 | 4,335 | 43,800 | 4,335 |
| 2021-11-19 | 4,280 | 4,445 | 4,280 | 4,430 | 126,600 | 4,430 |
| 2021-11-18 | 4,280 | 4,295 | 4,250 | 4,270 | 36,200 | 4,270 |
| 2021-11-17 | 4,355 | 4,355 | 4,260 | 4,265 | 49,700 | 4,265 |
| 2021-11-16 | 4,400 | 4,430 | 4,355 | 4,355 | 35,700 | 4,355 |
| 2021-11-15 | 4,390 | 4,440 | 4,385 | 4,395 | 35,200 | 4,395 |
| 2021-11-12 | 4,360 | 4,425 | 4,355 | 4,395 | 39,000 | 4,395 |
| 2021-11-11 | 4,240 | 4,415 | 4,235 | 4,340 | 84,200 | 4,340 |
| 2021-11-10 | 4,300 | 4,335 | 4,260 | 4,275 | 58,100 | 4,275 |
| 2021-11-09 | 4,355 | 4,375 | 4,310 | 4,315 | 45,500 | 4,315 |
| 2021-11-08 | 4,390 | 4,400 | 4,350 | 4,355 | 29,300 | 4,355 |
| 2021-11-05 | 4,465 | 4,470 | 4,345 | 4,350 | 82,600 | 4,350 |
| 2021-11-04 | 4,440 | 4,490 | 4,435 | 4,465 | 69,800 | 4,465 |
| 2021-11-02 | 4,450 | 4,460 | 4,425 | 4,425 | 30,200 | 4,425 |
| 2021-11-01 | 4,450 | 4,460 | 4,425 | 4,445 | 43,700 | 4,445 |
| 2021-10-29 | 4,350 | 4,400 | 4,330 | 4,395 | 52,400 | 4,395 |
| 2021-10-28 | 4,320 | 4,420 | 4,320 | 4,380 | 56,400 | 4,380 |
| 2021-10-27 | 4,410 | 4,435 | 4,350 | 4,380 | 34,900 | 4,380 |
| 2021-10-26 | 4,395 | 4,430 | 4,370 | 4,410 | 70,000 | 4,410 |
| 2021-10-25 | 4,290 | 4,370 | 4,280 | 4,345 | 37,900 | 4,345 |
| 2021-10-22 | 4,340 | 4,355 | 4,290 | 4,290 | 40,600 | 4,290 |
| 2021-10-21 | 4,365 | 4,390 | 4,340 | 4,340 | 39,300 | 4,340 |
| 2021-10-20 | 4,365 | 4,375 | 4,330 | 4,345 | 49,900 | 4,345 |
| 2021-10-19 | 4,330 | 4,360 | 4,310 | 4,325 | 34,800 | 4,325 |
| 2021-10-18 | 4,310 | 4,330 | 4,290 | 4,330 | 40,600 | 4,330 |
| 2021-10-15 | 4,250 | 4,295 | 4,235 | 4,290 | 58,200 | 4,290 |
| 2021-10-14 | 4,190 | 4,215 | 4,190 | 4,205 | 36,200 | 4,205 |
| 2021-10-13 | 4,185 | 4,210 | 4,160 | 4,210 | 31,900 | 4,210 |
| 2021-10-12 | 4,175 | 4,205 | 4,155 | 4,185 | 33,800 | 4,185 |
| 2021-10-11 | 4,100 | 4,175 | 4,100 | 4,175 | 39,400 | 4,175 |
| 2021-10-08 | 4,145 | 4,150 | 4,075 | 4,080 | 49,400 | 4,080 |
| 2021-10-07 | 4,100 | 4,140 | 4,085 | 4,085 | 49,400 | 4,085 |
| 2021-10-06 | 4,095 | 4,150 | 4,070 | 4,070 | 90,900 | 4,070 |
| 2021-10-05 | 4,040 | 4,095 | 4,000 | 4,035 | 144,400 | 4,035 |
| 2021-10-04 | 4,165 | 4,190 | 4,060 | 4,070 | 71,700 | 4,070 |
| 2021-10-01 | 4,180 | 4,190 | 4,130 | 4,145 | 57,000 | 4,145 |
| 2021-09-30 | 4,250 | 4,270 | 4,190 | 4,190 | 55,200 | 4,190 |
| 2021-09-29 | 4,190 | 4,240 | 4,185 | 4,215 | 65,800 | 4,215 |
| 2021-09-28 | 4,215 | 4,260 | 4,190 | 4,260 | 46,900 | 4,260 |
| 2021-09-27 | 4,225 | 4,275 | 4,210 | 4,210 | 36,900 | 4,210 |
| 2021-09-24 | 4,275 | 4,290 | 4,225 | 4,225 | 38,300 | 4,225 |
| 2021-09-22 | 4,260 | 4,275 | 4,175 | 4,175 | 54,300 | 4,175 |
| 2021-09-21 | 4,250 | 4,315 | 4,210 | 4,255 | 61,400 | 4,255 |
| 2021-09-17 | 4,355 | 4,395 | 4,300 | 4,315 | 79,000 | 4,315 |
| 2021-09-16 | 4,400 | 4,470 | 4,380 | 4,405 | 45,800 | 4,405 |
| 2021-09-15 | 4,415 | 4,435 | 4,380 | 4,410 | 53,200 | 4,410 |
| 2021-09-14 | 4,440 | 4,485 | 4,420 | 4,485 | 81,900 | 4,485 |
| 2021-09-13 | 4,370 | 4,440 | 4,365 | 4,440 | 75,500 | 4,440 |
| 2021-09-10 | 4,355 | 4,385 | 4,340 | 4,385 | 47,200 | 4,385 |
| 2021-09-09 | 4,285 | 4,355 | 4,285 | 4,335 | 51,200 | 4,335 |
| 2021-09-08 | 4,285 | 4,340 | 4,270 | 4,340 | 50,900 | 4,340 |
| 2021-09-07 | 4,380 | 4,385 | 4,280 | 4,305 | 74,800 | 4,305 |
| 2021-09-06 | 4,395 | 4,400 | 4,340 | 4,365 | 49,700 | 4,365 |
| 2021-09-03 | 4,275 | 4,375 | 4,275 | 4,360 | 93,800 | 4,360 |
| 2021-09-02 | 4,270 | 4,280 | 4,220 | 4,275 | 42,800 | 4,275 |
| 2021-09-01 | 4,165 | 4,260 | 4,165 | 4,245 | 52,400 | 4,245 |
| 2021-08-31 | 4,165 | 4,195 | 4,140 | 4,150 | 63,400 | 4,150 |
| 2021-08-30 | 4,110 | 4,165 | 4,100 | 4,165 | 30,800 | 4,165 |
| 2021-08-27 | 4,075 | 4,080 | 4,035 | 4,070 | 27,000 | 4,070 |
| 2021-08-26 | 4,115 | 4,125 | 4,080 | 4,090 | 22,600 | 4,090 |
| 2021-08-25 | 4,125 | 4,150 | 4,070 | 4,090 | 20,600 | 4,090 |
| 2021-08-24 | 4,060 | 4,105 | 4,030 | 4,085 | 36,900 | 4,085 |
| 2021-08-23 | 4,030 | 4,060 | 4,000 | 4,005 | 52,300 | 4,005 |
| 2021-08-20 | 4,010 | 4,050 | 3,975 | 3,985 | 103,700 | 3,985 |
| 2021-08-19 | 4,175 | 4,185 | 4,050 | 4,050 | 50,100 | 4,050 |
| 2021-08-18 | 4,115 | 4,205 | 4,110 | 4,170 | 77,700 | 4,170 |
| 2021-08-17 | 4,215 | 4,225 | 4,085 | 4,110 | 184,900 | 4,110 |
| 2021-08-16 | 4,400 | 4,400 | 4,260 | 4,290 | 57,400 | 4,290 |
| 2021-08-13 | 4,440 | 4,440 | 4,355 | 4,410 | 53,700 | 4,410 |
| 2021-08-12 | 4,305 | 4,445 | 4,305 | 4,445 | 121,400 | 4,445 |
| 2021-08-11 | 4,270 | 4,400 | 4,240 | 4,375 | 147,200 | 4,375 |
| 2021-08-10 | 4,200 | 4,250 | 4,190 | 4,240 | 102,400 | 4,240 |
| 2021-08-06 | 4,165 | 4,215 | 4,145 | 4,205 | 65,400 | 4,205 |
| 2021-08-05 | 4,100 | 4,180 | 4,100 | 4,180 | 23,600 | 4,180 |
| 2021-08-04 | 4,160 | 4,170 | 4,125 | 4,135 | 20,700 | 4,135 |
| 2021-08-03 | 4,195 | 4,200 | 4,155 | 4,165 | 30,000 | 4,165 |
| 2021-08-02 | 4,155 | 4,210 | 4,125 | 4,190 | 37,300 | 4,190 |
| 2021-07-30 | 4,170 | 4,170 | 4,095 | 4,100 | 35,000 | 4,100 |
| 2021-07-29 | 4,125 | 4,215 | 4,100 | 4,190 | 143,500 | 4,190 |
| 2021-07-28 | 4,125 | 4,135 | 4,070 | 4,090 | 37,700 | 4,090 |
| 2021-07-27 | 4,125 | 4,150 | 4,110 | 4,130 | 44,600 | 4,130 |
| 2021-07-26 | 4,075 | 4,095 | 4,050 | 4,090 | 31,800 | 4,090 |
| 2021-07-21 | 4,030 | 4,035 | 3,985 | 4,005 | 34,000 | 4,005 |
| 2021-07-20 | 4,000 | 4,015 | 3,970 | 3,970 | 63,200 | 3,970 |
| 2021-07-19 | 4,100 | 4,100 | 3,995 | 4,015 | 53,300 | 4,015 |
| 2021-07-16 | 4,085 | 4,140 | 4,085 | 4,110 | 30,000 | 4,110 |
| 2021-07-15 | 4,130 | 4,140 | 4,080 | 4,080 | 41,900 | 4,080 |
| 2021-07-14 | 4,130 | 4,190 | 4,125 | 4,150 | 23,000 | 4,150 |
| 2021-07-13 | 4,120 | 4,175 | 4,120 | 4,175 | 37,700 | 4,175 |
| 2021-07-12 | 4,100 | 4,135 | 4,085 | 4,095 | 52,800 | 4,095 |
| 2021-07-09 | 3,980 | 4,075 | 3,965 | 4,065 | 96,800 | 4,065 |
| 2021-07-08 | 4,100 | 4,115 | 4,030 | 4,030 | 98,100 | 4,030 |
| 2021-07-07 | 4,140 | 4,170 | 4,115 | 4,135 | 49,100 | 4,135 |
| 2021-07-06 | 4,160 | 4,195 | 4,145 | 4,170 | 50,200 | 4,170 |
| 2021-07-05 | 4,200 | 4,205 | 4,165 | 4,165 | 35,300 | 4,165 |
| 2021-07-02 | 4,160 | 4,200 | 4,160 | 4,195 | 42,900 | 4,195 |
| 2021-07-01 | 4,200 | 4,225 | 4,150 | 4,150 | 80,800 | 4,150 |
| 2021-06-30 | 4,210 | 4,245 | 4,180 | 4,190 | 76,800 | 4,190 |
| 2021-06-29 | 4,220 | 4,285 | 4,185 | 4,195 | 258,800 | 4,195 |
| 2021-06-28 | 4,450 | 4,470 | 4,425 | 4,460 | 181,300 | 4,460 |
| 2021-06-25 | 4,390 | 4,440 | 4,370 | 4,425 | 69,200 | 4,425 |
| 2021-06-24 | 4,355 | 4,375 | 4,330 | 4,365 | 52,600 | 4,365 |
| 2021-06-23 | 4,340 | 4,385 | 4,330 | 4,345 | 42,200 | 4,345 |
| 2021-06-22 | 4,350 | 4,365 | 4,310 | 4,345 | 54,600 | 4,345 |
| 2021-06-21 | 4,320 | 4,325 | 4,275 | 4,290 | 94,400 | 4,290 |
| 2021-06-18 | 4,410 | 4,410 | 4,340 | 4,340 | 86,900 | 4,340 |
| 2021-06-17 | 4,405 | 4,435 | 4,340 | 4,410 | 76,700 | 4,410 |
| 2021-06-16 | 4,415 | 4,440 | 4,410 | 4,425 | 28,500 | 4,425 |
| 2021-06-15 | 4,405 | 4,430 | 4,385 | 4,395 | 35,600 | 4,395 |
| 2021-06-14 | 4,400 | 4,430 | 4,385 | 4,405 | 26,800 | 4,405 |
| 2021-06-11 | 4,400 | 4,435 | 4,395 | 4,410 | 30,900 | 4,410 |
| 2021-06-10 | 4,405 | 4,430 | 4,375 | 4,410 | 45,200 | 4,410 |
| 2021-06-09 | 4,495 | 4,510 | 4,415 | 4,415 | 60,200 | 4,415 |
| 2021-06-08 | 4,480 | 4,510 | 4,445 | 4,470 | 59,700 | 4,470 |
| 2021-06-07 | 4,460 | 4,480 | 4,425 | 4,445 | 53,600 | 4,445 |
| 2021-06-04 | 4,400 | 4,440 | 4,355 | 4,410 | 60,000 | 4,410 |
| 2021-06-03 | 4,370 | 4,415 | 4,355 | 4,360 | 56,900 | 4,360 |
| 2021-06-02 | 4,310 | 4,355 | 4,275 | 4,355 | 66,200 | 4,355 |
| 2021-06-01 | 4,295 | 4,315 | 4,265 | 4,280 | 53,800 | 4,280 |
| 2021-05-31 | 4,335 | 4,335 | 4,265 | 4,300 | 58,200 | 4,300 |
| 2021-05-28 | 4,340 | 4,340 | 4,285 | 4,340 | 51,800 | 4,340 |
| 2021-05-27 | 4,280 | 4,320 | 4,240 | 4,240 | 78,200 | 4,240 |
| 2021-05-26 | 4,380 | 4,410 | 4,270 | 4,295 | 71,000 | 4,295 |
| 2021-05-25 | 4,485 | 4,485 | 4,400 | 4,400 | 41,400 | 4,400 |
| 2021-05-24 | 4,405 | 4,490 | 4,405 | 4,450 | 35,300 | 4,450 |
| 2021-05-21 | 4,505 | 4,505 | 4,380 | 4,390 | 69,700 | 4,390 |
| 2021-05-20 | 4,415 | 4,510 | 4,415 | 4,475 | 38,000 | 4,475 |
| 2021-05-19 | 4,400 | 4,480 | 4,395 | 4,465 | 40,300 | 4,465 |
| 2021-05-18 | 4,420 | 4,485 | 4,380 | 4,460 | 48,600 | 4,460 |
| 2021-05-17 | 4,450 | 4,495 | 4,315 | 4,375 | 89,400 | 4,375 |
| 2021-05-14 | 4,525 | 4,555 | 4,450 | 4,450 | 63,400 | 4,450 |
| 2021-05-13 | 4,500 | 4,545 | 4,455 | 4,455 | 105,200 | 4,455 |
| 2021-05-12 | 4,565 | 4,685 | 4,520 | 4,600 | 133,400 | 4,600 |
| 2021-05-11 | 4,715 | 4,790 | 4,540 | 4,585 | 361,700 | 4,585 |
| 2021-05-10 | 4,910 | 5,010 | 4,835 | 4,995 | 143,100 | 4,995 |
| 2021-05-07 | 4,740 | 4,880 | 4,735 | 4,860 | 90,700 | 4,860 |
| 2021-05-06 | 4,600 | 4,760 | 4,600 | 4,740 | 62,200 | 4,740 |
| 2021-04-30 | 4,580 | 4,605 | 4,575 | 4,585 | 36,300 | 4,585 |
| 2021-04-28 | 4,600 | 4,620 | 4,570 | 4,595 | 42,800 | 4,595 |
| 2021-04-27 | 4,660 | 4,660 | 4,610 | 4,610 | 30,800 | 4,610 |
| 2021-04-26 | 4,700 | 4,730 | 4,670 | 4,670 | 33,800 | 4,670 |
| 2021-04-23 | 4,625 | 4,715 | 4,625 | 4,700 | 38,400 | 4,700 |
| 2021-04-22 | 4,695 | 4,700 | 4,625 | 4,655 | 32,500 | 4,655 |
| 2021-04-21 | 4,620 | 4,650 | 4,590 | 4,625 | 45,400 | 4,625 |
| 2021-04-20 | 4,710 | 4,710 | 4,655 | 4,690 | 39,300 | 4,690 |
| 2021-04-19 | 4,690 | 4,755 | 4,690 | 4,730 | 33,500 | 4,730 |
| 2021-04-16 | 4,725 | 4,745 | 4,685 | 4,685 | 27,500 | 4,685 |
| 2021-04-15 | 4,670 | 4,760 | 4,670 | 4,745 | 53,300 | 4,745 |
| 2021-04-14 | 4,620 | 4,680 | 4,605 | 4,670 | 49,800 | 4,670 |
| 2021-04-13 | 4,670 | 4,685 | 4,630 | 4,650 | 37,200 | 4,650 |
| 2021-04-12 | 4,700 | 4,705 | 4,640 | 4,670 | 49,000 | 4,670 |
| 2021-04-09 | 4,725 | 4,755 | 4,685 | 4,700 | 65,300 | 4,700 |
| 2021-04-08 | 4,765 | 4,780 | 4,685 | 4,715 | 69,400 | 4,715 |
| 2021-04-07 | 4,720 | 4,830 | 4,710 | 4,790 | 72,200 | 4,790 |
| 2021-04-06 | 4,835 | 4,850 | 4,715 | 4,790 | 99,400 | 4,790 |
| 2021-04-05 | 4,765 | 4,870 | 4,735 | 4,850 | 110,000 | 4,850 |
| 2021-04-02 | 4,630 | 4,760 | 4,615 | 4,745 | 97,700 | 4,745 |
| 2021-04-01 | 4,660 | 4,680 | 4,535 | 4,560 | 48,300 | 4,560 |
| 2021-03-31 | 4,655 | 4,695 | 4,630 | 4,645 | 67,200 | 4,645 |
| 2021-03-30 | 4,700 | 4,705 | 4,650 | 4,680 | 59,400 | 4,680 |
| 2021-03-29 | 4,700 | 4,795 | 4,640 | 4,685 | 136,100 | 4,685 |
| 2021-03-26 | 4,605 | 4,660 | 4,570 | 4,610 | 89,900 | 4,610 |
| 2021-03-25 | 4,460 | 4,600 | 4,435 | 4,535 | 96,900 | 4,535 |
| 2021-03-24 | 4,440 | 4,500 | 4,390 | 4,390 | 78,500 | 4,390 |
| 2021-03-23 | 4,675 | 4,675 | 4,485 | 4,485 | 85,900 | 4,485 |
| 2021-03-22 | 4,695 | 4,725 | 4,660 | 4,675 | 59,800 | 4,675 |
| 2021-03-19 | 4,625 | 4,725 | 4,590 | 4,715 | 109,300 | 4,715 |
| 2021-03-18 | 4,650 | 4,720 | 4,650 | 4,655 | 110,400 | 4,655 |
| 2021-03-17 | 4,625 | 4,710 | 4,610 | 4,650 | 109,600 | 4,650 |
| 2021-03-16 | 4,545 | 4,575 | 4,465 | 4,555 | 89,600 | 4,555 |
| 2021-03-15 | 4,450 | 4,620 | 4,450 | 4,585 | 192,000 | 4,585 |
| 2021-03-12 | 4,435 | 4,475 | 4,370 | 4,425 | 137,600 | 4,425 |
| 2021-03-11 | 4,245 | 4,440 | 4,230 | 4,400 | 285,000 | 4,400 |
| 2021-03-10 | 4,155 | 4,225 | 4,130 | 4,200 | 86,200 | 4,200 |
| 2021-03-09 | 4,100 | 4,180 | 4,095 | 4,155 | 108,400 | 4,155 |
| 2021-03-08 | 4,095 | 4,155 | 4,080 | 4,100 | 73,700 | 4,100 |
| 2021-03-05 | 4,085 | 4,085 | 3,990 | 4,080 | 65,900 | 4,080 |
| 2021-03-04 | 4,070 | 4,100 | 4,010 | 4,070 | 54,200 | 4,070 |
| 2021-03-03 | 4,045 | 4,070 | 4,020 | 4,065 | 61,200 | 4,065 |
| 2021-03-02 | 4,020 | 4,040 | 3,995 | 4,010 | 78,300 | 4,010 |
| 2021-03-01 | 3,935 | 4,005 | 3,910 | 3,990 | 63,100 | 3,990 |
| 2021-02-26 | 3,965 | 3,965 | 3,875 | 3,875 | 118,700 | 3,875 |
| 2021-02-25 | 4,075 | 4,075 | 3,990 | 3,990 | 58,300 | 3,990 |
| 2021-02-24 | 4,100 | 4,125 | 3,985 | 4,005 | 65,500 | 4,005 |
| 2021-02-22 | 4,120 | 4,145 | 4,095 | 4,095 | 55,500 | 4,095 |
| 2021-02-19 | 4,085 | 4,120 | 4,020 | 4,050 | 60,300 | 4,050 |
| 2021-02-18 | 4,165 | 4,175 | 4,080 | 4,090 | 51,300 | 4,090 |
| 2021-02-17 | 4,090 | 4,160 | 4,090 | 4,155 | 74,500 | 4,155 |
| 2021-02-16 | 4,210 | 4,210 | 4,100 | 4,110 | 93,800 | 4,110 |
| 2021-02-15 | 4,150 | 4,210 | 4,100 | 4,195 | 120,500 | 4,195 |
| 2021-02-12 | 4,175 | 4,185 | 4,080 | 4,090 | 125,000 | 4,090 |
| 2021-02-10 | 4,130 | 4,190 | 4,080 | 4,175 | 90,700 | 4,175 |
| 2021-02-09 | 4,160 | 4,165 | 4,110 | 4,155 | 53,000 | 4,155 |
| 2021-02-08 | 4,170 | 4,200 | 4,140 | 4,165 | 79,900 | 4,165 |
| 2021-02-05 | 4,195 | 4,230 | 4,150 | 4,170 | 49,300 | 4,170 |
| 2021-02-04 | 4,160 | 4,195 | 4,135 | 4,180 | 46,000 | 4,180 |
| 2021-02-03 | 4,170 | 4,205 | 4,135 | 4,140 | 41,100 | 4,140 |
| 2021-02-02 | 4,050 | 4,145 | 4,050 | 4,140 | 49,400 | 4,140 |
| 2021-02-01 | 4,010 | 4,090 | 4,005 | 4,045 | 42,000 | 4,045 |
| 2021-01-29 | 4,160 | 4,165 | 4,040 | 4,065 | 63,500 | 4,065 |
| 2021-01-28 | 4,070 | 4,180 | 4,045 | 4,165 | 91,700 | 4,165 |
| 2021-01-27 | 4,190 | 4,205 | 4,135 | 4,135 | 37,100 | 4,135 |
| 2021-01-26 | 4,190 | 4,220 | 4,155 | 4,210 | 69,300 | 4,210 |
| 2021-01-25 | 4,140 | 4,140 | 4,080 | 4,135 | 37,000 | 4,135 |
| 2021-01-22 | 4,100 | 4,160 | 4,060 | 4,105 | 53,500 | 4,105 |
| 2021-01-21 | 4,205 | 4,245 | 4,125 | 4,140 | 118,100 | 4,140 |
| 2021-01-20 | 4,180 | 4,260 | 4,135 | 4,155 | 112,800 | 4,155 |
| 2021-01-19 | 4,110 | 4,175 | 4,095 | 4,150 | 60,000 | 4,150 |
| 2021-01-18 | 4,090 | 4,195 | 4,060 | 4,110 | 63,200 | 4,110 |
| 2021-01-15 | 4,165 | 4,250 | 4,125 | 4,130 | 106,400 | 4,130 |
| 2021-01-14 | 4,300 | 4,380 | 4,195 | 4,215 | 200,900 | 4,215 |
| 2021-01-13 | 4,045 | 4,300 | 4,040 | 4,300 | 485,900 | 4,300 |
| 2021-01-12 | 3,945 | 4,000 | 3,930 | 3,975 | 75,700 | 3,975 |
| 2021-01-08 | 3,875 | 3,935 | 3,875 | 3,935 | 106,900 | 3,935 |
| 2021-01-07 | 3,875 | 3,920 | 3,865 | 3,870 | 67,600 | 3,870 |
| 2021-01-06 | 3,870 | 3,870 | 3,815 | 3,825 | 51,800 | 3,825 |
| 2021-01-05 | 3,860 | 3,920 | 3,840 | 3,860 | 62,300 | 3,860 |
| 2021-01-04 | 3,955 | 3,955 | 3,815 | 3,900 | 77,100 | 3,900 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
