5331 ノリタケ(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 | 4,975 | 5,020 | 4,920 | 5,020 | 22,900 | 2,510 |
| 2021-12-29 | 4,975 | 5,030 | 4,900 | 4,950 | 22,500 | 2,475 |
| 2021-12-28 | 4,865 | 4,965 | 4,865 | 4,955 | 33,500 | 2,477.50 |
| 2021-12-27 | 4,815 | 4,860 | 4,800 | 4,840 | 18,500 | 2,420 |
| 2021-12-24 | 4,745 | 4,830 | 4,745 | 4,785 | 32,000 | 2,392.50 |
| 2021-12-23 | 4,725 | 4,770 | 4,710 | 4,725 | 13,700 | 2,362.50 |
| 2021-12-22 | 4,755 | 4,755 | 4,695 | 4,710 | 20,100 | 2,355 |
| 2021-12-21 | 4,730 | 4,760 | 4,700 | 4,720 | 25,600 | 2,360 |
| 2021-12-20 | 4,930 | 4,930 | 4,695 | 4,715 | 35,500 | 2,357.50 |
| 2021-12-17 | 4,895 | 5,020 | 4,890 | 4,940 | 57,700 | 2,470 |
| 2021-12-16 | 4,860 | 4,895 | 4,835 | 4,875 | 19,500 | 2,437.50 |
| 2021-12-15 | 4,800 | 4,850 | 4,800 | 4,825 | 11,400 | 2,412.50 |
| 2021-12-14 | 4,835 | 4,835 | 4,755 | 4,800 | 16,700 | 2,400 |
| 2021-12-13 | 4,780 | 4,830 | 4,735 | 4,800 | 15,800 | 2,400 |
| 2021-12-10 | 4,835 | 4,835 | 4,730 | 4,745 | 12,800 | 2,372.50 |
| 2021-12-09 | 4,795 | 4,845 | 4,750 | 4,800 | 18,000 | 2,400 |
| 2021-12-08 | 4,950 | 4,950 | 4,825 | 4,845 | 20,000 | 2,422.50 |
| 2021-12-07 | 4,860 | 4,910 | 4,820 | 4,910 | 30,300 | 2,455 |
| 2021-12-06 | 4,810 | 4,840 | 4,775 | 4,795 | 21,200 | 2,397.50 |
| 2021-12-03 | 4,825 | 4,825 | 4,770 | 4,815 | 25,600 | 2,407.50 |
| 2021-12-02 | 4,730 | 4,850 | 4,730 | 4,755 | 59,000 | 2,377.50 |
| 2021-12-01 | 4,635 | 4,745 | 4,605 | 4,720 | 39,400 | 2,360 |
| 2021-11-30 | 4,655 | 4,805 | 4,630 | 4,630 | 62,700 | 2,315 |
| 2021-11-29 | 4,710 | 4,780 | 4,610 | 4,625 | 39,800 | 2,312.50 |
| 2021-11-26 | 4,845 | 4,850 | 4,730 | 4,815 | 41,300 | 2,407.50 |
| 2021-11-25 | 4,870 | 4,920 | 4,825 | 4,835 | 14,500 | 2,417.50 |
| 2021-11-24 | 4,870 | 4,880 | 4,800 | 4,800 | 15,300 | 2,400 |
| 2021-11-22 | 4,800 | 4,875 | 4,795 | 4,860 | 24,500 | 2,430 |
| 2021-11-19 | 4,655 | 4,770 | 4,655 | 4,770 | 13,800 | 2,385 |
| 2021-11-18 | 4,705 | 4,730 | 4,680 | 4,700 | 12,100 | 2,350 |
| 2021-11-17 | 4,695 | 4,760 | 4,665 | 4,715 | 20,500 | 2,357.50 |
| 2021-11-16 | 4,790 | 4,790 | 4,670 | 4,670 | 20,000 | 2,335 |
| 2021-11-15 | 4,820 | 4,820 | 4,695 | 4,755 | 24,100 | 2,377.50 |
| 2021-11-12 | 4,620 | 4,760 | 4,620 | 4,760 | 28,000 | 2,380 |
| 2021-11-11 | 4,670 | 4,670 | 4,595 | 4,615 | 29,300 | 2,307.50 |
| 2021-11-10 | 4,790 | 4,800 | 4,645 | 4,670 | 31,300 | 2,335 |
| 2021-11-09 | 5,000 | 5,000 | 4,725 | 4,790 | 81,400 | 2,395 |
| 2021-11-08 | 5,050 | 5,120 | 4,770 | 5,020 | 87,100 | 2,510 |
| 2021-11-05 | 5,120 | 5,120 | 4,980 | 5,010 | 24,600 | 2,505 |
| 2021-11-04 | 5,060 | 5,120 | 5,020 | 5,060 | 56,500 | 2,530 |
| 2021-11-02 | 5,080 | 5,120 | 4,980 | 5,020 | 41,900 | 2,510 |
| 2021-11-01 | 5,040 | 5,080 | 4,945 | 5,050 | 39,800 | 2,525 |
| 2021-10-29 | 4,960 | 4,980 | 4,935 | 4,965 | 23,300 | 2,482.50 |
| 2021-10-28 | 4,895 | 4,980 | 4,875 | 4,930 | 22,100 | 2,465 |
| 2021-10-27 | 4,945 | 4,945 | 4,875 | 4,930 | 13,800 | 2,465 |
| 2021-10-26 | 4,915 | 4,940 | 4,860 | 4,910 | 12,300 | 2,455 |
| 2021-10-25 | 4,890 | 4,930 | 4,865 | 4,870 | 8,300 | 2,435 |
| 2021-10-22 | 4,870 | 4,890 | 4,760 | 4,890 | 19,300 | 2,445 |
| 2021-10-21 | 4,900 | 4,975 | 4,870 | 4,870 | 17,200 | 2,435 |
| 2021-10-20 | 4,995 | 5,010 | 4,930 | 4,930 | 15,700 | 2,465 |
| 2021-10-19 | 4,985 | 5,040 | 4,970 | 5,010 | 16,200 | 2,505 |
| 2021-10-18 | 4,965 | 5,050 | 4,920 | 5,020 | 34,100 | 2,510 |
| 2021-10-15 | 4,790 | 4,940 | 4,790 | 4,920 | 29,800 | 2,460 |
| 2021-10-14 | 4,750 | 4,750 | 4,690 | 4,750 | 11,700 | 2,375 |
| 2021-10-13 | 4,800 | 4,800 | 4,705 | 4,760 | 16,400 | 2,380 |
| 2021-10-12 | 4,820 | 4,820 | 4,770 | 4,790 | 20,800 | 2,395 |
| 2021-10-11 | 4,840 | 4,880 | 4,815 | 4,880 | 15,800 | 2,440 |
| 2021-10-08 | 4,820 | 4,905 | 4,765 | 4,810 | 21,000 | 2,405 |
| 2021-10-07 | 4,775 | 4,805 | 4,725 | 4,775 | 27,100 | 2,387.50 |
| 2021-10-06 | 4,755 | 4,940 | 4,755 | 4,805 | 45,400 | 2,402.50 |
| 2021-10-05 | 4,795 | 4,810 | 4,690 | 4,775 | 62,200 | 2,387.50 |
| 2021-10-04 | 4,995 | 4,995 | 4,840 | 4,865 | 42,800 | 2,432.50 |
| 2021-10-01 | 4,920 | 5,010 | 4,860 | 4,890 | 54,900 | 2,445 |
| 2021-09-30 | 5,050 | 5,090 | 4,930 | 5,020 | 39,300 | 2,510 |
| 2021-09-29 | 5,110 | 5,140 | 5,020 | 5,100 | 61,000 | 2,550 |
| 2021-09-28 | 5,240 | 5,360 | 5,130 | 5,280 | 123,700 | 2,640 |
| 2021-09-27 | 5,370 | 5,370 | 5,220 | 5,340 | 300,500 | 2,670 |
| 2021-09-24 | 4,645 | 4,675 | 4,615 | 4,665 | 24,600 | 2,332.50 |
| 2021-09-22 | 4,605 | 4,635 | 4,520 | 4,520 | 25,600 | 2,260 |
| 2021-09-21 | 4,585 | 4,640 | 4,560 | 4,605 | 28,600 | 2,302.50 |
| 2021-09-17 | 4,700 | 4,700 | 4,635 | 4,700 | 29,700 | 2,350 |
| 2021-09-16 | 4,705 | 4,785 | 4,630 | 4,665 | 52,000 | 2,332.50 |
| 2021-09-15 | 4,590 | 4,615 | 4,545 | 4,610 | 31,700 | 2,305 |
| 2021-09-14 | 4,595 | 4,680 | 4,590 | 4,680 | 28,000 | 2,340 |
| 2021-09-13 | 4,735 | 4,740 | 4,610 | 4,660 | 76,100 | 2,330 |
| 2021-09-10 | 4,355 | 4,455 | 4,330 | 4,455 | 27,100 | 2,227.50 |
| 2021-09-09 | 4,330 | 4,360 | 4,300 | 4,340 | 17,700 | 2,170 |
| 2021-09-08 | 4,295 | 4,345 | 4,280 | 4,335 | 19,600 | 2,167.50 |
| 2021-09-07 | 4,295 | 4,295 | 4,250 | 4,270 | 15,900 | 2,135 |
| 2021-09-06 | 4,300 | 4,300 | 4,210 | 4,240 | 25,300 | 2,120 |
| 2021-09-03 | 4,145 | 4,270 | 4,135 | 4,270 | 19,200 | 2,135 |
| 2021-09-02 | 4,205 | 4,205 | 4,110 | 4,145 | 14,100 | 2,072.50 |
| 2021-09-01 | 4,235 | 4,250 | 4,195 | 4,220 | 14,800 | 2,110 |
| 2021-08-31 | 4,145 | 4,290 | 4,140 | 4,250 | 30,600 | 2,125 |
| 2021-08-30 | 4,050 | 4,195 | 4,010 | 4,160 | 28,600 | 2,080 |
| 2021-08-27 | 4,045 | 4,045 | 3,980 | 4,005 | 8,300 | 2,002.50 |
| 2021-08-26 | 4,020 | 4,055 | 3,970 | 4,045 | 10,300 | 2,022.50 |
| 2021-08-25 | 4,060 | 4,105 | 3,965 | 3,975 | 17,100 | 1,987.50 |
| 2021-08-24 | 3,935 | 4,060 | 3,935 | 4,060 | 25,500 | 2,030 |
| 2021-08-23 | 3,925 | 3,965 | 3,875 | 3,900 | 24,000 | 1,950 |
| 2021-08-20 | 3,940 | 3,940 | 3,830 | 3,890 | 22,300 | 1,945 |
| 2021-08-19 | 4,020 | 4,020 | 3,940 | 3,940 | 22,500 | 1,970 |
| 2021-08-18 | 4,115 | 4,115 | 4,020 | 4,045 | 14,500 | 2,022.50 |
| 2021-08-17 | 4,165 | 4,205 | 4,105 | 4,120 | 15,700 | 2,060 |
| 2021-08-16 | 4,190 | 4,195 | 4,100 | 4,150 | 23,900 | 2,075 |
| 2021-08-13 | 4,255 | 4,285 | 4,185 | 4,200 | 14,700 | 2,100 |
| 2021-08-12 | 4,300 | 4,305 | 4,240 | 4,255 | 15,100 | 2,127.50 |
| 2021-08-11 | 4,280 | 4,320 | 4,265 | 4,275 | 17,600 | 2,137.50 |
| 2021-08-10 | 4,285 | 4,320 | 4,220 | 4,230 | 30,200 | 2,115 |
| 2021-08-06 | 4,275 | 4,440 | 4,230 | 4,320 | 83,600 | 2,160 |
| 2021-08-05 | 4,335 | 4,520 | 4,300 | 4,450 | 41,700 | 2,225 |
| 2021-08-04 | 4,395 | 4,400 | 4,330 | 4,330 | 15,800 | 2,165 |
| 2021-08-03 | 4,410 | 4,435 | 4,390 | 4,395 | 11,300 | 2,197.50 |
| 2021-08-02 | 4,270 | 4,410 | 4,235 | 4,410 | 29,000 | 2,205 |
| 2021-07-30 | 4,155 | 4,280 | 4,150 | 4,210 | 43,500 | 2,105 |
| 2021-07-29 | 4,240 | 4,275 | 4,215 | 4,255 | 21,400 | 2,127.50 |
| 2021-07-28 | 4,280 | 4,295 | 4,220 | 4,265 | 12,100 | 2,132.50 |
| 2021-07-27 | 4,340 | 4,345 | 4,295 | 4,305 | 10,700 | 2,152.50 |
| 2021-07-26 | 4,290 | 4,345 | 4,255 | 4,335 | 22,300 | 2,167.50 |
| 2021-07-21 | 4,160 | 4,240 | 4,160 | 4,200 | 18,500 | 2,100 |
| 2021-07-20 | 4,110 | 4,155 | 4,050 | 4,110 | 34,800 | 2,055 |
| 2021-07-19 | 4,215 | 4,245 | 4,145 | 4,160 | 21,500 | 2,080 |
| 2021-07-16 | 4,250 | 4,295 | 4,230 | 4,265 | 16,600 | 2,132.50 |
| 2021-07-15 | 4,340 | 4,355 | 4,280 | 4,280 | 13,800 | 2,140 |
| 2021-07-14 | 4,345 | 4,365 | 4,300 | 4,335 | 27,000 | 2,167.50 |
| 2021-07-13 | 4,295 | 4,370 | 4,270 | 4,365 | 23,600 | 2,182.50 |
| 2021-07-12 | 4,195 | 4,300 | 4,195 | 4,295 | 27,800 | 2,147.50 |
| 2021-07-09 | 4,125 | 4,170 | 4,085 | 4,140 | 38,100 | 2,070 |
| 2021-07-08 | 4,250 | 4,270 | 4,175 | 4,175 | 30,300 | 2,087.50 |
| 2021-07-07 | 4,210 | 4,305 | 4,195 | 4,250 | 20,800 | 2,125 |
| 2021-07-06 | 4,240 | 4,290 | 4,225 | 4,280 | 14,900 | 2,140 |
| 2021-07-05 | 4,170 | 4,280 | 4,150 | 4,240 | 21,900 | 2,120 |
| 2021-07-02 | 4,190 | 4,210 | 4,175 | 4,190 | 9,200 | 2,095 |
| 2021-07-01 | 4,225 | 4,260 | 4,145 | 4,160 | 26,100 | 2,080 |
| 2021-06-30 | 4,205 | 4,270 | 4,150 | 4,220 | 48,800 | 2,110 |
| 2021-06-29 | 4,195 | 4,225 | 4,125 | 4,215 | 38,200 | 2,107.50 |
| 2021-06-28 | 4,200 | 4,265 | 4,190 | 4,260 | 21,500 | 2,130 |
| 2021-06-25 | 4,250 | 4,255 | 4,190 | 4,200 | 19,300 | 2,100 |
| 2021-06-24 | 4,185 | 4,220 | 4,150 | 4,200 | 17,500 | 2,100 |
| 2021-06-23 | 4,150 | 4,200 | 4,150 | 4,200 | 14,900 | 2,100 |
| 2021-06-22 | 4,145 | 4,190 | 4,100 | 4,185 | 19,100 | 2,092.50 |
| 2021-06-21 | 4,095 | 4,120 | 4,045 | 4,055 | 38,000 | 2,027.50 |
| 2021-06-18 | 4,335 | 4,335 | 4,165 | 4,165 | 45,800 | 2,082.50 |
| 2021-06-17 | 4,250 | 4,305 | 4,235 | 4,290 | 11,800 | 2,145 |
| 2021-06-16 | 4,290 | 4,325 | 4,255 | 4,275 | 14,100 | 2,137.50 |
| 2021-06-15 | 4,270 | 4,325 | 4,235 | 4,305 | 26,400 | 2,152.50 |
| 2021-06-14 | 4,200 | 4,280 | 4,170 | 4,270 | 17,700 | 2,135 |
| 2021-06-11 | 4,220 | 4,235 | 4,150 | 4,195 | 26,500 | 2,097.50 |
| 2021-06-10 | 4,200 | 4,230 | 4,175 | 4,215 | 15,500 | 2,107.50 |
| 2021-06-09 | 4,210 | 4,260 | 4,195 | 4,210 | 16,400 | 2,105 |
| 2021-06-08 | 4,280 | 4,280 | 4,190 | 4,210 | 20,600 | 2,105 |
| 2021-06-07 | 4,300 | 4,305 | 4,225 | 4,275 | 22,900 | 2,137.50 |
| 2021-06-04 | 4,190 | 4,260 | 4,170 | 4,225 | 48,100 | 2,112.50 |
| 2021-06-03 | 4,190 | 4,190 | 4,120 | 4,190 | 20,900 | 2,095 |
| 2021-06-02 | 4,135 | 4,170 | 4,120 | 4,145 | 15,400 | 2,072.50 |
| 2021-06-01 | 4,175 | 4,185 | 4,120 | 4,170 | 14,500 | 2,085 |
| 2021-05-31 | 4,165 | 4,185 | 4,115 | 4,185 | 42,000 | 2,092.50 |
| 2021-05-28 | 4,165 | 4,200 | 4,135 | 4,200 | 31,800 | 2,100 |
| 2021-05-27 | 4,165 | 4,220 | 4,120 | 4,120 | 37,300 | 2,060 |
| 2021-05-26 | 4,180 | 4,205 | 4,105 | 4,170 | 30,500 | 2,085 |
| 2021-05-25 | 4,220 | 4,265 | 4,185 | 4,185 | 18,000 | 2,092.50 |
| 2021-05-24 | 4,190 | 4,240 | 4,180 | 4,240 | 14,100 | 2,120 |
| 2021-05-21 | 4,225 | 4,230 | 4,155 | 4,195 | 26,400 | 2,097.50 |
| 2021-05-20 | 4,195 | 4,245 | 4,165 | 4,195 | 25,400 | 2,097.50 |
| 2021-05-19 | 4,065 | 4,205 | 4,025 | 4,170 | 71,300 | 2,085 |
| 2021-05-18 | 4,110 | 4,185 | 4,050 | 4,185 | 32,900 | 2,092.50 |
| 2021-05-17 | 4,255 | 4,295 | 4,055 | 4,065 | 48,800 | 2,032.50 |
| 2021-05-14 | 4,160 | 4,255 | 4,160 | 4,210 | 35,500 | 2,105 |
| 2021-05-13 | 4,210 | 4,240 | 4,090 | 4,105 | 82,000 | 2,052.50 |
| 2021-05-12 | 4,305 | 4,395 | 4,235 | 4,295 | 155,900 | 2,147.50 |
| 2021-05-11 | 3,755 | 4,445 | 3,670 | 4,420 | 305,200 | 2,210 |
| 2021-05-10 | 3,690 | 3,815 | 3,690 | 3,785 | 32,500 | 1,892.50 |
| 2021-05-07 | 3,725 | 3,780 | 3,675 | 3,685 | 29,500 | 1,842.50 |
| 2021-05-06 | 3,660 | 3,785 | 3,625 | 3,725 | 49,600 | 1,862.50 |
| 2021-04-30 | 3,550 | 3,645 | 3,505 | 3,615 | 50,000 | 1,807.50 |
| 2021-04-28 | 3,590 | 3,650 | 3,545 | 3,550 | 91,200 | 1,775 |
| 2021-04-27 | 3,440 | 3,455 | 3,410 | 3,415 | 11,100 | 1,707.50 |
| 2021-04-26 | 3,460 | 3,460 | 3,415 | 3,430 | 13,000 | 1,715 |
| 2021-04-23 | 3,470 | 3,470 | 3,425 | 3,435 | 12,900 | 1,717.50 |
| 2021-04-22 | 3,490 | 3,500 | 3,450 | 3,465 | 12,000 | 1,732.50 |
| 2021-04-21 | 3,460 | 3,460 | 3,420 | 3,445 | 28,900 | 1,722.50 |
| 2021-04-20 | 3,520 | 3,540 | 3,475 | 3,495 | 17,500 | 1,747.50 |
| 2021-04-19 | 3,555 | 3,580 | 3,530 | 3,530 | 12,000 | 1,765 |
| 2021-04-16 | 3,525 | 3,565 | 3,480 | 3,550 | 29,900 | 1,775 |
| 2021-04-15 | 3,530 | 3,530 | 3,500 | 3,525 | 12,700 | 1,762.50 |
| 2021-04-14 | 3,500 | 3,510 | 3,450 | 3,510 | 26,200 | 1,755 |
| 2021-04-13 | 3,545 | 3,545 | 3,500 | 3,510 | 18,900 | 1,755 |
| 2021-04-12 | 3,570 | 3,570 | 3,530 | 3,530 | 15,100 | 1,765 |
| 2021-04-09 | 3,520 | 3,550 | 3,500 | 3,520 | 28,300 | 1,760 |
| 2021-04-08 | 3,555 | 3,560 | 3,505 | 3,515 | 28,000 | 1,757.50 |
| 2021-04-07 | 3,520 | 3,575 | 3,520 | 3,565 | 20,400 | 1,782.50 |
| 2021-04-06 | 3,575 | 3,595 | 3,505 | 3,520 | 34,500 | 1,760 |
| 2021-04-05 | 3,560 | 3,615 | 3,550 | 3,585 | 23,500 | 1,792.50 |
| 2021-04-02 | 3,530 | 3,565 | 3,515 | 3,550 | 22,100 | 1,775 |
| 2021-04-01 | 3,585 | 3,590 | 3,515 | 3,530 | 28,500 | 1,765 |
| 2021-03-31 | 3,585 | 3,600 | 3,525 | 3,550 | 43,400 | 1,775 |
| 2021-03-30 | 3,645 | 3,645 | 3,545 | 3,635 | 39,600 | 1,817.50 |
| 2021-03-29 | 3,690 | 3,690 | 3,620 | 3,675 | 40,200 | 1,837.50 |
| 2021-03-26 | 3,630 | 3,685 | 3,610 | 3,620 | 49,700 | 1,810 |
| 2021-03-25 | 3,520 | 3,620 | 3,520 | 3,605 | 30,200 | 1,802.50 |
| 2021-03-24 | 3,580 | 3,595 | 3,520 | 3,530 | 44,900 | 1,765 |
| 2021-03-23 | 3,715 | 3,720 | 3,650 | 3,650 | 28,400 | 1,825 |
| 2021-03-22 | 3,680 | 3,760 | 3,625 | 3,715 | 59,200 | 1,857.50 |
| 2021-03-19 | 3,740 | 3,755 | 3,675 | 3,730 | 119,000 | 1,865 |
| 2021-03-18 | 3,805 | 3,805 | 3,750 | 3,800 | 49,500 | 1,900 |
| 2021-03-17 | 3,880 | 3,895 | 3,765 | 3,795 | 48,400 | 1,897.50 |
| 2021-03-16 | 3,860 | 3,880 | 3,820 | 3,875 | 27,000 | 1,937.50 |
| 2021-03-15 | 3,790 | 3,890 | 3,775 | 3,885 | 34,600 | 1,942.50 |
| 2021-03-12 | 3,755 | 3,790 | 3,725 | 3,790 | 24,400 | 1,895 |
| 2021-03-11 | 3,740 | 3,805 | 3,735 | 3,785 | 24,400 | 1,892.50 |
| 2021-03-10 | 3,790 | 3,790 | 3,685 | 3,740 | 30,300 | 1,870 |
| 2021-03-09 | 3,830 | 3,830 | 3,740 | 3,775 | 32,600 | 1,887.50 |
| 2021-03-08 | 3,895 | 3,905 | 3,770 | 3,800 | 33,300 | 1,900 |
| 2021-03-05 | 3,745 | 3,855 | 3,710 | 3,855 | 55,000 | 1,927.50 |
| 2021-03-04 | 3,720 | 3,750 | 3,685 | 3,745 | 31,000 | 1,872.50 |
| 2021-03-03 | 3,715 | 3,795 | 3,715 | 3,750 | 30,500 | 1,875 |
| 2021-03-02 | 3,845 | 3,845 | 3,680 | 3,700 | 46,300 | 1,850 |
| 2021-03-01 | 3,720 | 3,810 | 3,675 | 3,780 | 42,600 | 1,890 |
| 2021-02-26 | 3,675 | 3,715 | 3,640 | 3,655 | 48,400 | 1,827.50 |
| 2021-02-25 | 3,635 | 3,685 | 3,595 | 3,680 | 32,100 | 1,840 |
| 2021-02-24 | 3,615 | 3,645 | 3,565 | 3,565 | 35,800 | 1,782.50 |
| 2021-02-22 | 3,560 | 3,645 | 3,560 | 3,615 | 20,300 | 1,807.50 |
| 2021-02-19 | 3,510 | 3,590 | 3,500 | 3,560 | 25,200 | 1,780 |
| 2021-02-18 | 3,580 | 3,580 | 3,520 | 3,540 | 30,600 | 1,770 |
| 2021-02-17 | 3,550 | 3,625 | 3,550 | 3,580 | 16,900 | 1,790 |
| 2021-02-16 | 3,670 | 3,670 | 3,535 | 3,545 | 23,400 | 1,772.50 |
| 2021-02-15 | 3,605 | 3,670 | 3,580 | 3,660 | 27,700 | 1,830 |
| 2021-02-12 | 3,590 | 3,605 | 3,560 | 3,595 | 15,500 | 1,797.50 |
| 2021-02-10 | 3,675 | 3,675 | 3,580 | 3,585 | 18,600 | 1,792.50 |
| 2021-02-09 | 3,675 | 3,740 | 3,655 | 3,675 | 31,300 | 1,837.50 |
| 2021-02-08 | 3,555 | 3,695 | 3,555 | 3,660 | 36,800 | 1,830 |
| 2021-02-05 | 3,610 | 3,640 | 3,535 | 3,555 | 24,400 | 1,777.50 |
| 2021-02-04 | 3,450 | 3,630 | 3,415 | 3,610 | 48,700 | 1,805 |
| 2021-02-03 | 3,640 | 3,650 | 3,460 | 3,470 | 91,000 | 1,735 |
| 2021-02-02 | 3,325 | 3,505 | 3,315 | 3,470 | 63,600 | 1,735 |
| 2021-02-01 | 3,235 | 3,310 | 3,225 | 3,290 | 28,100 | 1,645 |
| 2021-01-29 | 3,265 | 3,290 | 3,225 | 3,245 | 35,600 | 1,622.50 |
| 2021-01-28 | 3,205 | 3,295 | 3,205 | 3,275 | 38,100 | 1,637.50 |
| 2021-01-27 | 3,220 | 3,280 | 3,220 | 3,270 | 20,900 | 1,635 |
| 2021-01-26 | 3,230 | 3,230 | 3,195 | 3,225 | 21,200 | 1,612.50 |
| 2021-01-25 | 3,210 | 3,240 | 3,190 | 3,210 | 20,800 | 1,605 |
| 2021-01-22 | 3,190 | 3,245 | 3,160 | 3,205 | 31,500 | 1,602.50 |
| 2021-01-21 | 3,140 | 3,230 | 3,140 | 3,195 | 57,500 | 1,597.50 |
| 2021-01-20 | 3,140 | 3,150 | 3,120 | 3,140 | 24,400 | 1,570 |
| 2021-01-19 | 3,120 | 3,150 | 3,095 | 3,125 | 28,700 | 1,562.50 |
| 2021-01-18 | 3,065 | 3,125 | 3,045 | 3,115 | 36,600 | 1,557.50 |
| 2021-01-15 | 3,130 | 3,155 | 3,060 | 3,075 | 53,100 | 1,537.50 |
| 2021-01-14 | 3,180 | 3,195 | 3,165 | 3,180 | 33,600 | 1,590 |
| 2021-01-13 | 3,175 | 3,195 | 3,150 | 3,180 | 25,300 | 1,590 |
| 2021-01-12 | 3,140 | 3,165 | 3,110 | 3,165 | 32,300 | 1,582.50 |
| 2021-01-08 | 3,055 | 3,115 | 3,040 | 3,115 | 32,000 | 1,557.50 |
| 2021-01-07 | 3,030 | 3,080 | 2,996 | 3,050 | 45,700 | 1,525 |
| 2021-01-06 | 2,979 | 3,025 | 2,966 | 2,989 | 23,700 | 1,494.50 |
| 2021-01-05 | 2,972 | 2,984 | 2,936 | 2,977 | 40,500 | 1,488.50 |
| 2021-01-04 | 3,020 | 3,020 | 2,953 | 2,972 | 47,900 | 1,486 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
