5445 東京鐵鋼(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 | 1,326 | 1,326 | 1,314 | 1,324 | 28,600 | 1,324 |
| 2021-12-29 | 1,279 | 1,337 | 1,278 | 1,337 | 42,800 | 1,337 |
| 2021-12-28 | 1,265 | 1,286 | 1,264 | 1,283 | 45,500 | 1,283 |
| 2021-12-27 | 1,300 | 1,300 | 1,266 | 1,266 | 40,300 | 1,266 |
| 2021-12-24 | 1,309 | 1,315 | 1,293 | 1,299 | 31,200 | 1,299 |
| 2021-12-23 | 1,296 | 1,310 | 1,295 | 1,304 | 33,400 | 1,304 |
| 2021-12-22 | 1,297 | 1,303 | 1,287 | 1,294 | 30,000 | 1,294 |
| 2021-12-21 | 1,320 | 1,323 | 1,297 | 1,297 | 29,100 | 1,297 |
| 2021-12-20 | 1,325 | 1,335 | 1,311 | 1,311 | 33,200 | 1,311 |
| 2021-12-17 | 1,339 | 1,345 | 1,323 | 1,328 | 28,300 | 1,328 |
| 2021-12-16 | 1,337 | 1,339 | 1,326 | 1,339 | 21,300 | 1,339 |
| 2021-12-15 | 1,314 | 1,334 | 1,314 | 1,324 | 21,900 | 1,324 |
| 2021-12-14 | 1,316 | 1,322 | 1,309 | 1,316 | 21,200 | 1,316 |
| 2021-12-13 | 1,330 | 1,330 | 1,315 | 1,316 | 26,900 | 1,316 |
| 2021-12-10 | 1,347 | 1,347 | 1,325 | 1,325 | 25,300 | 1,325 |
| 2021-12-09 | 1,337 | 1,346 | 1,329 | 1,340 | 31,500 | 1,340 |
| 2021-12-08 | 1,340 | 1,340 | 1,326 | 1,337 | 23,700 | 1,337 |
| 2021-12-07 | 1,303 | 1,343 | 1,298 | 1,340 | 46,400 | 1,340 |
| 2021-12-06 | 1,295 | 1,302 | 1,274 | 1,283 | 34,500 | 1,283 |
| 2021-12-03 | 1,253 | 1,293 | 1,252 | 1,293 | 38,600 | 1,293 |
| 2021-12-02 | 1,239 | 1,258 | 1,238 | 1,243 | 30,400 | 1,243 |
| 2021-12-01 | 1,239 | 1,258 | 1,231 | 1,242 | 37,600 | 1,242 |
| 2021-11-30 | 1,278 | 1,292 | 1,241 | 1,241 | 47,200 | 1,241 |
| 2021-11-29 | 1,294 | 1,299 | 1,271 | 1,272 | 39,200 | 1,272 |
| 2021-11-26 | 1,316 | 1,320 | 1,300 | 1,308 | 34,800 | 1,308 |
| 2021-11-25 | 1,317 | 1,324 | 1,308 | 1,324 | 22,100 | 1,324 |
| 2021-11-24 | 1,334 | 1,347 | 1,308 | 1,308 | 32,600 | 1,308 |
| 2021-11-22 | 1,313 | 1,347 | 1,310 | 1,334 | 39,000 | 1,334 |
| 2021-11-19 | 1,324 | 1,333 | 1,295 | 1,310 | 74,700 | 1,310 |
| 2021-11-18 | 1,352 | 1,352 | 1,330 | 1,333 | 50,900 | 1,333 |
| 2021-11-17 | 1,403 | 1,403 | 1,352 | 1,352 | 58,300 | 1,352 |
| 2021-11-16 | 1,415 | 1,421 | 1,401 | 1,401 | 39,300 | 1,401 |
| 2021-11-15 | 1,443 | 1,447 | 1,410 | 1,410 | 38,300 | 1,410 |
| 2021-11-12 | 1,415 | 1,441 | 1,410 | 1,439 | 32,900 | 1,439 |
| 2021-11-11 | 1,444 | 1,444 | 1,416 | 1,416 | 22,800 | 1,416 |
| 2021-11-10 | 1,460 | 1,460 | 1,437 | 1,439 | 35,800 | 1,439 |
| 2021-11-09 | 1,470 | 1,473 | 1,445 | 1,447 | 23,400 | 1,447 |
| 2021-11-08 | 1,463 | 1,469 | 1,452 | 1,463 | 28,800 | 1,463 |
| 2021-11-05 | 1,455 | 1,459 | 1,445 | 1,458 | 35,400 | 1,458 |
| 2021-11-04 | 1,470 | 1,477 | 1,450 | 1,463 | 83,900 | 1,463 |
| 2021-11-02 | 1,504 | 1,508 | 1,470 | 1,470 | 71,500 | 1,470 |
| 2021-11-01 | 1,485 | 1,518 | 1,485 | 1,507 | 28,300 | 1,507 |
| 2021-10-29 | 1,511 | 1,513 | 1,474 | 1,490 | 47,700 | 1,490 |
| 2021-10-28 | 1,501 | 1,533 | 1,489 | 1,510 | 144,500 | 1,510 |
| 2021-10-27 | 1,530 | 1,534 | 1,515 | 1,516 | 23,700 | 1,516 |
| 2021-10-26 | 1,508 | 1,532 | 1,503 | 1,531 | 29,600 | 1,531 |
| 2021-10-25 | 1,500 | 1,513 | 1,488 | 1,500 | 34,500 | 1,500 |
| 2021-10-22 | 1,500 | 1,509 | 1,485 | 1,487 | 42,400 | 1,487 |
| 2021-10-21 | 1,515 | 1,525 | 1,500 | 1,500 | 36,200 | 1,500 |
| 2021-10-20 | 1,544 | 1,547 | 1,517 | 1,517 | 32,200 | 1,517 |
| 2021-10-19 | 1,539 | 1,545 | 1,523 | 1,535 | 28,800 | 1,535 |
| 2021-10-18 | 1,530 | 1,548 | 1,524 | 1,545 | 45,800 | 1,545 |
| 2021-10-15 | 1,529 | 1,560 | 1,529 | 1,560 | 19,200 | 1,560 |
| 2021-10-14 | 1,540 | 1,542 | 1,522 | 1,522 | 25,200 | 1,522 |
| 2021-10-13 | 1,554 | 1,579 | 1,551 | 1,551 | 28,200 | 1,551 |
| 2021-10-12 | 1,565 | 1,569 | 1,551 | 1,554 | 30,700 | 1,554 |
| 2021-10-11 | 1,589 | 1,589 | 1,557 | 1,566 | 26,500 | 1,566 |
| 2021-10-08 | 1,550 | 1,583 | 1,549 | 1,564 | 35,600 | 1,564 |
| 2021-10-07 | 1,530 | 1,540 | 1,517 | 1,527 | 56,800 | 1,527 |
| 2021-10-06 | 1,547 | 1,565 | 1,522 | 1,532 | 47,800 | 1,532 |
| 2021-10-05 | 1,548 | 1,548 | 1,520 | 1,534 | 45,500 | 1,534 |
| 2021-10-04 | 1,564 | 1,577 | 1,550 | 1,554 | 42,900 | 1,554 |
| 2021-10-01 | 1,592 | 1,603 | 1,543 | 1,544 | 49,300 | 1,544 |
| 2021-09-30 | 1,609 | 1,620 | 1,596 | 1,596 | 36,500 | 1,596 |
| 2021-09-29 | 1,619 | 1,619 | 1,599 | 1,611 | 32,000 | 1,611 |
| 2021-09-28 | 1,622 | 1,631 | 1,609 | 1,631 | 25,200 | 1,631 |
| 2021-09-27 | 1,623 | 1,632 | 1,617 | 1,620 | 19,200 | 1,620 |
| 2021-09-24 | 1,630 | 1,637 | 1,617 | 1,623 | 29,800 | 1,623 |
| 2021-09-22 | 1,616 | 1,622 | 1,600 | 1,602 | 30,900 | 1,602 |
| 2021-09-21 | 1,604 | 1,646 | 1,604 | 1,616 | 54,900 | 1,616 |
| 2021-09-17 | 1,650 | 1,674 | 1,641 | 1,665 | 35,400 | 1,665 |
| 2021-09-16 | 1,656 | 1,676 | 1,645 | 1,663 | 41,000 | 1,663 |
| 2021-09-15 | 1,680 | 1,685 | 1,647 | 1,656 | 47,600 | 1,656 |
| 2021-09-14 | 1,694 | 1,715 | 1,680 | 1,706 | 66,600 | 1,706 |
| 2021-09-13 | 1,662 | 1,698 | 1,661 | 1,698 | 53,300 | 1,698 |
| 2021-09-10 | 1,646 | 1,665 | 1,645 | 1,665 | 27,100 | 1,665 |
| 2021-09-09 | 1,665 | 1,665 | 1,643 | 1,645 | 32,200 | 1,645 |
| 2021-09-08 | 1,639 | 1,668 | 1,631 | 1,667 | 51,000 | 1,667 |
| 2021-09-07 | 1,636 | 1,649 | 1,626 | 1,637 | 39,500 | 1,637 |
| 2021-09-06 | 1,618 | 1,625 | 1,606 | 1,621 | 32,900 | 1,621 |
| 2021-09-03 | 1,602 | 1,617 | 1,595 | 1,607 | 38,600 | 1,607 |
| 2021-09-02 | 1,592 | 1,606 | 1,575 | 1,602 | 42,000 | 1,602 |
| 2021-09-01 | 1,564 | 1,591 | 1,560 | 1,588 | 29,800 | 1,588 |
| 2021-08-31 | 1,584 | 1,584 | 1,557 | 1,557 | 32,000 | 1,557 |
| 2021-08-30 | 1,549 | 1,580 | 1,544 | 1,579 | 36,200 | 1,579 |
| 2021-08-27 | 1,553 | 1,554 | 1,532 | 1,535 | 25,500 | 1,535 |
| 2021-08-26 | 1,551 | 1,574 | 1,547 | 1,570 | 47,300 | 1,570 |
| 2021-08-25 | 1,547 | 1,556 | 1,529 | 1,543 | 58,100 | 1,543 |
| 2021-08-24 | 1,519 | 1,533 | 1,517 | 1,526 | 36,400 | 1,526 |
| 2021-08-23 | 1,513 | 1,529 | 1,502 | 1,505 | 37,900 | 1,505 |
| 2021-08-20 | 1,515 | 1,523 | 1,500 | 1,502 | 70,300 | 1,502 |
| 2021-08-19 | 1,521 | 1,530 | 1,498 | 1,505 | 42,300 | 1,505 |
| 2021-08-18 | 1,543 | 1,544 | 1,522 | 1,522 | 44,700 | 1,522 |
| 2021-08-17 | 1,567 | 1,575 | 1,540 | 1,541 | 53,000 | 1,541 |
| 2021-08-16 | 1,568 | 1,575 | 1,549 | 1,567 | 36,500 | 1,567 |
| 2021-08-13 | 1,565 | 1,583 | 1,561 | 1,568 | 33,500 | 1,568 |
| 2021-08-12 | 1,544 | 1,574 | 1,543 | 1,565 | 41,100 | 1,565 |
| 2021-08-11 | 1,505 | 1,534 | 1,505 | 1,529 | 31,700 | 1,529 |
| 2021-08-10 | 1,506 | 1,522 | 1,496 | 1,505 | 25,700 | 1,505 |
| 2021-08-06 | 1,497 | 1,506 | 1,485 | 1,495 | 41,000 | 1,495 |
| 2021-08-05 | 1,508 | 1,511 | 1,490 | 1,491 | 38,400 | 1,491 |
| 2021-08-04 | 1,531 | 1,531 | 1,495 | 1,508 | 75,100 | 1,508 |
| 2021-08-03 | 1,562 | 1,562 | 1,530 | 1,531 | 33,800 | 1,531 |
| 2021-08-02 | 1,548 | 1,559 | 1,528 | 1,551 | 53,300 | 1,551 |
| 2021-07-30 | 1,620 | 1,633 | 1,516 | 1,548 | 149,700 | 1,548 |
| 2021-07-29 | 1,606 | 1,615 | 1,593 | 1,615 | 40,300 | 1,615 |
| 2021-07-28 | 1,611 | 1,623 | 1,590 | 1,592 | 39,500 | 1,592 |
| 2021-07-27 | 1,613 | 1,636 | 1,602 | 1,609 | 63,900 | 1,609 |
| 2021-07-26 | 1,598 | 1,610 | 1,586 | 1,602 | 64,400 | 1,602 |
| 2021-07-21 | 1,574 | 1,578 | 1,559 | 1,564 | 29,000 | 1,564 |
| 2021-07-20 | 1,559 | 1,562 | 1,546 | 1,548 | 36,200 | 1,548 |
| 2021-07-19 | 1,581 | 1,581 | 1,550 | 1,565 | 38,800 | 1,565 |
| 2021-07-16 | 1,566 | 1,585 | 1,560 | 1,581 | 25,600 | 1,581 |
| 2021-07-15 | 1,589 | 1,591 | 1,568 | 1,568 | 30,700 | 1,568 |
| 2021-07-14 | 1,594 | 1,597 | 1,580 | 1,589 | 24,200 | 1,589 |
| 2021-07-13 | 1,581 | 1,602 | 1,581 | 1,586 | 49,700 | 1,586 |
| 2021-07-12 | 1,567 | 1,587 | 1,564 | 1,581 | 32,400 | 1,581 |
| 2021-07-09 | 1,550 | 1,554 | 1,518 | 1,548 | 63,500 | 1,548 |
| 2021-07-08 | 1,585 | 1,589 | 1,548 | 1,548 | 39,700 | 1,548 |
| 2021-07-07 | 1,587 | 1,587 | 1,568 | 1,568 | 36,800 | 1,568 |
| 2021-07-06 | 1,578 | 1,589 | 1,578 | 1,588 | 18,400 | 1,588 |
| 2021-07-05 | 1,588 | 1,594 | 1,562 | 1,572 | 37,700 | 1,572 |
| 2021-07-02 | 1,551 | 1,592 | 1,551 | 1,588 | 41,700 | 1,588 |
| 2021-07-01 | 1,550 | 1,590 | 1,539 | 1,546 | 82,500 | 1,546 |
| 2021-06-30 | 1,558 | 1,567 | 1,547 | 1,548 | 25,500 | 1,548 |
| 2021-06-29 | 1,563 | 1,565 | 1,553 | 1,558 | 25,300 | 1,558 |
| 2021-06-28 | 1,575 | 1,582 | 1,568 | 1,572 | 31,800 | 1,572 |
| 2021-06-25 | 1,567 | 1,574 | 1,558 | 1,569 | 29,200 | 1,569 |
| 2021-06-24 | 1,548 | 1,566 | 1,548 | 1,554 | 38,500 | 1,554 |
| 2021-06-23 | 1,571 | 1,571 | 1,548 | 1,548 | 42,600 | 1,548 |
| 2021-06-22 | 1,556 | 1,579 | 1,548 | 1,571 | 56,300 | 1,571 |
| 2021-06-21 | 1,544 | 1,544 | 1,517 | 1,526 | 59,600 | 1,526 |
| 2021-06-18 | 1,597 | 1,597 | 1,555 | 1,556 | 70,500 | 1,556 |
| 2021-06-17 | 1,606 | 1,607 | 1,589 | 1,598 | 40,900 | 1,598 |
| 2021-06-16 | 1,597 | 1,612 | 1,597 | 1,607 | 45,600 | 1,607 |
| 2021-06-15 | 1,586 | 1,593 | 1,573 | 1,588 | 44,300 | 1,588 |
| 2021-06-14 | 1,593 | 1,597 | 1,583 | 1,593 | 35,600 | 1,593 |
| 2021-06-11 | 1,597 | 1,603 | 1,582 | 1,582 | 51,700 | 1,582 |
| 2021-06-10 | 1,592 | 1,602 | 1,580 | 1,597 | 54,600 | 1,597 |
| 2021-06-09 | 1,605 | 1,610 | 1,586 | 1,597 | 49,800 | 1,597 |
| 2021-06-08 | 1,607 | 1,621 | 1,602 | 1,606 | 37,000 | 1,606 |
| 2021-06-07 | 1,612 | 1,618 | 1,602 | 1,607 | 42,000 | 1,607 |
| 2021-06-04 | 1,599 | 1,612 | 1,593 | 1,599 | 42,300 | 1,599 |
| 2021-06-03 | 1,586 | 1,601 | 1,567 | 1,590 | 59,900 | 1,590 |
| 2021-06-02 | 1,596 | 1,599 | 1,581 | 1,582 | 57,700 | 1,582 |
| 2021-06-01 | 1,569 | 1,586 | 1,569 | 1,582 | 39,100 | 1,582 |
| 2021-05-31 | 1,585 | 1,585 | 1,556 | 1,560 | 66,600 | 1,560 |
| 2021-05-28 | 1,567 | 1,594 | 1,563 | 1,585 | 80,200 | 1,585 |
| 2021-05-27 | 1,569 | 1,574 | 1,551 | 1,554 | 59,900 | 1,554 |
| 2021-05-26 | 1,590 | 1,590 | 1,560 | 1,566 | 77,100 | 1,566 |
| 2021-05-25 | 1,626 | 1,626 | 1,585 | 1,586 | 80,800 | 1,586 |
| 2021-05-24 | 1,619 | 1,632 | 1,610 | 1,626 | 39,000 | 1,626 |
| 2021-05-21 | 1,609 | 1,621 | 1,595 | 1,611 | 59,400 | 1,611 |
| 2021-05-20 | 1,613 | 1,625 | 1,598 | 1,604 | 58,700 | 1,604 |
| 2021-05-19 | 1,621 | 1,624 | 1,596 | 1,598 | 55,500 | 1,598 |
| 2021-05-18 | 1,644 | 1,644 | 1,609 | 1,626 | 65,900 | 1,626 |
| 2021-05-17 | 1,635 | 1,636 | 1,593 | 1,604 | 100,800 | 1,604 |
| 2021-05-14 | 1,633 | 1,656 | 1,625 | 1,629 | 46,800 | 1,629 |
| 2021-05-13 | 1,642 | 1,650 | 1,613 | 1,616 | 83,700 | 1,616 |
| 2021-05-12 | 1,706 | 1,711 | 1,639 | 1,661 | 105,300 | 1,661 |
| 2021-05-11 | 1,733 | 1,746 | 1,694 | 1,706 | 87,300 | 1,706 |
| 2021-05-10 | 1,735 | 1,759 | 1,718 | 1,733 | 109,300 | 1,733 |
| 2021-05-07 | 1,731 | 1,740 | 1,680 | 1,718 | 235,500 | 1,718 |
| 2021-05-06 | 1,938 | 1,998 | 1,714 | 1,763 | 492,200 | 1,763 |
| 2021-04-30 | 1,889 | 1,922 | 1,886 | 1,902 | 71,600 | 1,902 |
| 2021-04-28 | 1,900 | 1,902 | 1,867 | 1,868 | 58,000 | 1,868 |
| 2021-04-27 | 1,918 | 1,929 | 1,900 | 1,900 | 41,700 | 1,900 |
| 2021-04-26 | 1,898 | 1,924 | 1,892 | 1,902 | 35,000 | 1,902 |
| 2021-04-23 | 1,910 | 1,920 | 1,890 | 1,896 | 33,100 | 1,896 |
| 2021-04-22 | 1,910 | 1,924 | 1,903 | 1,905 | 26,100 | 1,905 |
| 2021-04-21 | 1,911 | 1,919 | 1,889 | 1,896 | 64,700 | 1,896 |
| 2021-04-20 | 1,962 | 1,962 | 1,934 | 1,946 | 36,600 | 1,946 |
| 2021-04-19 | 1,948 | 1,977 | 1,941 | 1,962 | 40,900 | 1,962 |
| 2021-04-16 | 1,961 | 1,962 | 1,941 | 1,943 | 28,800 | 1,943 |
| 2021-04-15 | 1,956 | 1,984 | 1,956 | 1,961 | 55,200 | 1,961 |
| 2021-04-14 | 1,967 | 1,967 | 1,935 | 1,950 | 31,000 | 1,950 |
| 2021-04-13 | 1,957 | 1,978 | 1,947 | 1,957 | 27,600 | 1,957 |
| 2021-04-12 | 1,980 | 1,980 | 1,941 | 1,953 | 32,000 | 1,953 |
| 2021-04-09 | 1,979 | 1,995 | 1,966 | 1,975 | 58,600 | 1,975 |
| 2021-04-08 | 1,997 | 2,007 | 1,959 | 1,965 | 72,200 | 1,965 |
| 2021-04-07 | 1,943 | 2,007 | 1,943 | 1,992 | 114,200 | 1,992 |
| 2021-04-06 | 1,955 | 1,996 | 1,927 | 1,943 | 134,400 | 1,943 |
| 2021-04-05 | 1,868 | 1,950 | 1,866 | 1,950 | 206,100 | 1,950 |
| 2021-04-02 | 1,868 | 1,868 | 1,844 | 1,862 | 196,900 | 1,862 |
| 2021-04-01 | 1,891 | 1,891 | 1,858 | 1,863 | 205,900 | 1,863 |
| 2021-03-31 | 1,929 | 1,938 | 1,887 | 1,888 | 247,600 | 1,888 |
| 2021-03-30 | 1,970 | 1,979 | 1,934 | 1,942 | 204,600 | 1,942 |
| 2021-03-29 | 2,028 | 2,029 | 1,964 | 1,981 | 185,400 | 1,981 |
| 2021-03-26 | 2,028 | 2,028 | 1,987 | 2,002 | 172,700 | 2,002 |
| 2021-03-25 | 1,992 | 2,018 | 1,981 | 2,004 | 157,300 | 2,004 |
| 2021-03-24 | 2,026 | 2,037 | 1,998 | 1,998 | 144,100 | 1,998 |
| 2021-03-23 | 2,097 | 2,107 | 2,064 | 2,066 | 84,800 | 2,066 |
| 2021-03-22 | 2,105 | 2,116 | 2,082 | 2,104 | 114,900 | 2,104 |
| 2021-03-19 | 2,102 | 2,112 | 2,089 | 2,106 | 98,000 | 2,106 |
| 2021-03-18 | 2,136 | 2,142 | 2,092 | 2,118 | 98,300 | 2,118 |
| 2021-03-17 | 2,120 | 2,129 | 2,097 | 2,113 | 81,000 | 2,113 |
| 2021-03-16 | 2,161 | 2,166 | 2,116 | 2,131 | 94,500 | 2,131 |
| 2021-03-15 | 2,149 | 2,191 | 2,130 | 2,170 | 151,700 | 2,170 |
| 2021-03-12 | 2,093 | 2,112 | 2,067 | 2,109 | 134,000 | 2,109 |
| 2021-03-11 | 2,040 | 2,092 | 2,039 | 2,092 | 136,100 | 2,092 |
| 2021-03-10 | 2,020 | 2,023 | 1,995 | 2,022 | 157,700 | 2,022 |
| 2021-03-09 | 1,980 | 2,033 | 1,979 | 2,026 | 121,400 | 2,026 |
| 2021-03-08 | 1,991 | 1,992 | 1,963 | 1,974 | 54,500 | 1,974 |
| 2021-03-05 | 1,989 | 1,989 | 1,934 | 1,961 | 96,900 | 1,961 |
| 2021-03-04 | 1,976 | 1,980 | 1,955 | 1,977 | 53,400 | 1,977 |
| 2021-03-03 | 1,976 | 2,022 | 1,960 | 1,970 | 91,900 | 1,970 |
| 2021-03-02 | 1,965 | 1,979 | 1,932 | 1,963 | 65,700 | 1,963 |
| 2021-03-01 | 1,942 | 1,955 | 1,913 | 1,941 | 93,100 | 1,941 |
| 2021-02-26 | 1,920 | 1,947 | 1,902 | 1,916 | 134,800 | 1,916 |
| 2021-02-25 | 1,972 | 1,986 | 1,939 | 1,947 | 82,900 | 1,947 |
| 2021-02-24 | 2,007 | 2,007 | 1,933 | 1,938 | 74,800 | 1,938 |
| 2021-02-22 | 1,979 | 2,015 | 1,970 | 2,007 | 60,100 | 2,007 |
| 2021-02-19 | 1,955 | 1,978 | 1,946 | 1,955 | 69,000 | 1,955 |
| 2021-02-18 | 1,998 | 2,010 | 1,980 | 1,980 | 66,000 | 1,980 |
| 2021-02-17 | 1,998 | 2,022 | 1,996 | 2,006 | 44,000 | 2,006 |
| 2021-02-16 | 2,005 | 2,018 | 1,991 | 1,998 | 48,200 | 1,998 |
| 2021-02-15 | 2,020 | 2,027 | 1,998 | 2,010 | 64,500 | 2,010 |
| 2021-02-12 | 2,010 | 2,015 | 1,990 | 2,004 | 45,200 | 2,004 |
| 2021-02-10 | 1,977 | 2,019 | 1,936 | 2,001 | 82,900 | 2,001 |
| 2021-02-09 | 1,980 | 1,998 | 1,967 | 1,978 | 51,200 | 1,978 |
| 2021-02-08 | 1,942 | 1,979 | 1,916 | 1,961 | 100,700 | 1,961 |
| 2021-02-05 | 1,961 | 1,961 | 1,931 | 1,943 | 55,000 | 1,943 |
| 2021-02-04 | 1,910 | 1,961 | 1,910 | 1,944 | 66,700 | 1,944 |
| 2021-02-03 | 1,921 | 1,926 | 1,897 | 1,910 | 104,500 | 1,910 |
| 2021-02-02 | 1,938 | 1,960 | 1,904 | 1,907 | 133,300 | 1,907 |
| 2021-02-01 | 1,989 | 1,990 | 1,918 | 1,938 | 116,800 | 1,938 |
| 2021-01-29 | 2,035 | 2,054 | 1,985 | 1,989 | 203,800 | 1,989 |
| 2021-01-28 | 2,008 | 2,032 | 2,005 | 2,024 | 97,900 | 2,024 |
| 2021-01-27 | 2,027 | 2,065 | 2,018 | 2,035 | 47,000 | 2,035 |
| 2021-01-26 | 2,015 | 2,047 | 1,980 | 2,027 | 126,100 | 2,027 |
| 2021-01-25 | 2,099 | 2,100 | 2,011 | 2,024 | 68,300 | 2,024 |
| 2021-01-22 | 2,084 | 2,113 | 2,042 | 2,075 | 86,000 | 2,075 |
| 2021-01-21 | 2,040 | 2,063 | 2,020 | 2,034 | 49,900 | 2,034 |
| 2021-01-20 | 2,024 | 2,054 | 2,004 | 2,040 | 47,900 | 2,040 |
| 2021-01-19 | 2,023 | 2,040 | 1,992 | 2,005 | 56,400 | 2,005 |
| 2021-01-18 | 2,042 | 2,066 | 2,017 | 2,030 | 36,600 | 2,030 |
| 2021-01-15 | 2,137 | 2,137 | 2,046 | 2,062 | 51,400 | 2,062 |
| 2021-01-14 | 2,130 | 2,161 | 2,107 | 2,128 | 64,900 | 2,128 |
| 2021-01-13 | 2,150 | 2,170 | 2,121 | 2,135 | 34,100 | 2,135 |
| 2021-01-12 | 2,145 | 2,158 | 2,094 | 2,151 | 60,800 | 2,151 |
| 2021-01-08 | 2,107 | 2,154 | 2,100 | 2,138 | 45,300 | 2,138 |
| 2021-01-07 | 2,121 | 2,173 | 2,103 | 2,125 | 71,800 | 2,125 |
| 2021-01-06 | 2,074 | 2,119 | 2,060 | 2,101 | 55,700 | 2,101 |
| 2021-01-05 | 2,024 | 2,066 | 2,002 | 2,052 | 35,300 | 2,052 |
| 2021-01-04 | 2,044 | 2,053 | 1,997 | 2,033 | 59,300 | 2,033 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株