5471 大同特殊鋼(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 | 4,155 | 4,195 | 4,135 | 4,170 | 62,800 | 834 |
| 2021-12-29 | 4,105 | 4,175 | 4,100 | 4,165 | 47,300 | 833 |
| 2021-12-28 | 4,135 | 4,145 | 4,100 | 4,125 | 69,600 | 825 |
| 2021-12-27 | 4,135 | 4,135 | 4,055 | 4,075 | 55,000 | 815 |
| 2021-12-24 | 4,110 | 4,140 | 4,100 | 4,115 | 48,600 | 823 |
| 2021-12-23 | 4,110 | 4,135 | 4,085 | 4,115 | 63,300 | 823 |
| 2021-12-22 | 4,100 | 4,115 | 4,075 | 4,085 | 45,100 | 817 |
| 2021-12-21 | 4,080 | 4,105 | 4,045 | 4,075 | 79,300 | 815 |
| 2021-12-20 | 4,105 | 4,110 | 4,020 | 4,035 | 118,400 | 807 |
| 2021-12-17 | 4,170 | 4,195 | 4,115 | 4,140 | 167,700 | 828 |
| 2021-12-16 | 4,130 | 4,150 | 4,105 | 4,140 | 143,200 | 828 |
| 2021-12-15 | 4,115 | 4,180 | 4,110 | 4,155 | 108,700 | 831 |
| 2021-12-14 | 4,130 | 4,160 | 4,105 | 4,135 | 60,400 | 827 |
| 2021-12-13 | 4,215 | 4,215 | 4,125 | 4,135 | 52,900 | 827 |
| 2021-12-10 | 4,100 | 4,160 | 4,095 | 4,150 | 66,900 | 830 |
| 2021-12-09 | 4,150 | 4,195 | 4,115 | 4,140 | 93,700 | 828 |
| 2021-12-08 | 4,290 | 4,290 | 4,200 | 4,210 | 104,400 | 842 |
| 2021-12-07 | 4,185 | 4,265 | 4,160 | 4,265 | 129,300 | 853 |
| 2021-12-06 | 4,205 | 4,225 | 4,125 | 4,130 | 139,600 | 826 |
| 2021-12-03 | 4,075 | 4,160 | 4,055 | 4,160 | 157,200 | 832 |
| 2021-12-02 | 4,000 | 4,070 | 3,975 | 4,035 | 190,300 | 807 |
| 2021-12-01 | 3,940 | 4,050 | 3,940 | 4,025 | 245,900 | 805 |
| 2021-11-30 | 4,055 | 4,090 | 3,925 | 3,930 | 361,900 | 786 |
| 2021-11-29 | 3,990 | 4,005 | 3,940 | 3,940 | 183,300 | 788 |
| 2021-11-26 | 4,120 | 4,125 | 4,040 | 4,055 | 147,600 | 811 |
| 2021-11-25 | 4,120 | 4,195 | 4,110 | 4,185 | 120,400 | 837 |
| 2021-11-24 | 4,180 | 4,190 | 4,125 | 4,130 | 135,500 | 826 |
| 2021-11-22 | 4,040 | 4,165 | 4,010 | 4,135 | 124,700 | 827 |
| 2021-11-19 | 4,010 | 4,135 | 4,010 | 4,135 | 195,100 | 827 |
| 2021-11-18 | 4,030 | 4,075 | 4,010 | 4,040 | 125,000 | 808 |
| 2021-11-17 | 4,100 | 4,105 | 4,035 | 4,035 | 146,600 | 807 |
| 2021-11-16 | 4,180 | 4,190 | 4,120 | 4,120 | 74,600 | 824 |
| 2021-11-15 | 4,210 | 4,235 | 4,165 | 4,180 | 95,100 | 836 |
| 2021-11-12 | 4,220 | 4,295 | 4,220 | 4,260 | 120,800 | 852 |
| 2021-11-11 | 4,115 | 4,245 | 4,115 | 4,180 | 109,800 | 836 |
| 2021-11-10 | 4,175 | 4,195 | 4,100 | 4,115 | 113,300 | 823 |
| 2021-11-09 | 4,200 | 4,210 | 4,155 | 4,155 | 94,100 | 831 |
| 2021-11-08 | 4,200 | 4,215 | 4,110 | 4,165 | 153,900 | 833 |
| 2021-11-05 | 4,260 | 4,270 | 4,165 | 4,205 | 128,500 | 841 |
| 2021-11-04 | 4,370 | 4,380 | 4,275 | 4,300 | 164,700 | 860 |
| 2021-11-02 | 4,400 | 4,440 | 4,310 | 4,310 | 156,400 | 862 |
| 2021-11-01 | 4,440 | 4,440 | 4,335 | 4,440 | 245,900 | 888 |
| 2021-10-29 | 4,350 | 4,450 | 4,280 | 4,365 | 355,800 | 873 |
| 2021-10-28 | 4,750 | 4,825 | 4,300 | 4,315 | 538,900 | 863 |
| 2021-10-27 | 4,815 | 4,855 | 4,775 | 4,810 | 68,300 | 962 |
| 2021-10-26 | 4,760 | 4,835 | 4,730 | 4,825 | 65,700 | 965 |
| 2021-10-25 | 4,710 | 4,790 | 4,705 | 4,705 | 76,000 | 941 |
| 2021-10-22 | 4,620 | 4,710 | 4,620 | 4,695 | 69,100 | 939 |
| 2021-10-21 | 4,775 | 4,830 | 4,725 | 4,725 | 49,800 | 945 |
| 2021-10-20 | 4,840 | 4,870 | 4,750 | 4,750 | 49,400 | 950 |
| 2021-10-19 | 4,800 | 4,825 | 4,750 | 4,815 | 62,600 | 963 |
| 2021-10-18 | 4,800 | 4,825 | 4,755 | 4,805 | 58,900 | 961 |
| 2021-10-15 | 4,650 | 4,760 | 4,630 | 4,760 | 71,300 | 952 |
| 2021-10-14 | 4,560 | 4,610 | 4,525 | 4,610 | 78,400 | 922 |
| 2021-10-13 | 4,650 | 4,670 | 4,570 | 4,570 | 101,300 | 914 |
| 2021-10-12 | 4,750 | 4,765 | 4,675 | 4,690 | 69,800 | 938 |
| 2021-10-11 | 4,765 | 4,795 | 4,705 | 4,770 | 84,000 | 954 |
| 2021-10-08 | 4,740 | 4,805 | 4,695 | 4,710 | 76,700 | 942 |
| 2021-10-07 | 4,610 | 4,685 | 4,560 | 4,645 | 90,700 | 929 |
| 2021-10-06 | 4,610 | 4,735 | 4,570 | 4,640 | 92,600 | 928 |
| 2021-10-05 | 4,560 | 4,640 | 4,535 | 4,605 | 99,100 | 921 |
| 2021-10-04 | 4,670 | 4,710 | 4,590 | 4,605 | 102,200 | 921 |
| 2021-10-01 | 4,725 | 4,725 | 4,605 | 4,615 | 149,700 | 923 |
| 2021-09-30 | 4,800 | 4,865 | 4,765 | 4,765 | 108,500 | 953 |
| 2021-09-29 | 4,815 | 4,840 | 4,755 | 4,815 | 200,400 | 963 |
| 2021-09-28 | 4,930 | 4,960 | 4,845 | 4,940 | 175,100 | 988 |
| 2021-09-27 | 4,970 | 4,970 | 4,900 | 4,945 | 214,800 | 989 |
| 2021-09-24 | 4,910 | 4,940 | 4,885 | 4,925 | 148,600 | 985 |
| 2021-09-22 | 4,890 | 4,905 | 4,775 | 4,830 | 164,000 | 966 |
| 2021-09-21 | 4,880 | 5,010 | 4,880 | 4,960 | 99,300 | 992 |
| 2021-09-17 | 5,120 | 5,160 | 5,040 | 5,050 | 172,600 | 1,010 |
| 2021-09-16 | 5,190 | 5,230 | 5,140 | 5,170 | 67,800 | 1,034 |
| 2021-09-15 | 5,220 | 5,270 | 5,130 | 5,180 | 96,000 | 1,036 |
| 2021-09-14 | 5,240 | 5,330 | 5,230 | 5,320 | 102,600 | 1,064 |
| 2021-09-13 | 5,120 | 5,250 | 5,070 | 5,240 | 80,900 | 1,048 |
| 2021-09-10 | 5,160 | 5,190 | 5,120 | 5,180 | 105,500 | 1,036 |
| 2021-09-09 | 5,190 | 5,230 | 5,130 | 5,160 | 65,500 | 1,032 |
| 2021-09-08 | 5,160 | 5,190 | 5,140 | 5,190 | 58,800 | 1,038 |
| 2021-09-07 | 5,190 | 5,240 | 5,110 | 5,150 | 119,500 | 1,030 |
| 2021-09-06 | 5,250 | 5,270 | 5,120 | 5,140 | 103,700 | 1,028 |
| 2021-09-03 | 5,050 | 5,150 | 5,050 | 5,120 | 111,500 | 1,024 |
| 2021-09-02 | 5,060 | 5,060 | 4,935 | 5,020 | 61,000 | 1,004 |
| 2021-09-01 | 5,050 | 5,070 | 5,000 | 5,030 | 72,500 | 1,006 |
| 2021-08-31 | 4,870 | 5,060 | 4,870 | 5,020 | 106,100 | 1,004 |
| 2021-08-30 | 4,845 | 4,940 | 4,845 | 4,940 | 89,000 | 988 |
| 2021-08-27 | 4,830 | 4,860 | 4,740 | 4,780 | 165,300 | 956 |
| 2021-08-26 | 4,970 | 4,990 | 4,915 | 4,930 | 54,000 | 986 |
| 2021-08-25 | 4,865 | 4,945 | 4,840 | 4,910 | 79,600 | 982 |
| 2021-08-24 | 4,730 | 4,855 | 4,730 | 4,820 | 100,700 | 964 |
| 2021-08-23 | 4,790 | 4,835 | 4,710 | 4,720 | 119,900 | 944 |
| 2021-08-20 | 4,955 | 4,995 | 4,735 | 4,740 | 171,400 | 948 |
| 2021-08-19 | 5,170 | 5,190 | 5,020 | 5,020 | 98,600 | 1,004 |
| 2021-08-18 | 5,170 | 5,220 | 5,150 | 5,220 | 95,200 | 1,044 |
| 2021-08-17 | 5,240 | 5,300 | 5,120 | 5,120 | 83,000 | 1,024 |
| 2021-08-16 | 5,270 | 5,280 | 5,140 | 5,170 | 64,500 | 1,034 |
| 2021-08-13 | 5,360 | 5,410 | 5,300 | 5,310 | 48,900 | 1,062 |
| 2021-08-12 | 5,320 | 5,360 | 5,300 | 5,360 | 102,000 | 1,072 |
| 2021-08-11 | 5,160 | 5,280 | 5,160 | 5,260 | 95,400 | 1,052 |
| 2021-08-10 | 5,140 | 5,200 | 5,090 | 5,130 | 85,500 | 1,026 |
| 2021-08-06 | 5,140 | 5,160 | 5,090 | 5,090 | 58,800 | 1,018 |
| 2021-08-05 | 5,050 | 5,170 | 5,050 | 5,170 | 57,000 | 1,034 |
| 2021-08-04 | 5,280 | 5,300 | 5,080 | 5,080 | 131,000 | 1,016 |
| 2021-08-03 | 5,260 | 5,280 | 5,200 | 5,220 | 100,500 | 1,044 |
| 2021-08-02 | 5,220 | 5,330 | 5,180 | 5,320 | 128,800 | 1,064 |
| 2021-07-30 | 5,280 | 5,290 | 5,130 | 5,140 | 254,400 | 1,028 |
| 2021-07-29 | 5,500 | 5,510 | 5,290 | 5,320 | 151,900 | 1,064 |
| 2021-07-28 | 5,550 | 5,880 | 5,300 | 5,500 | 442,900 | 1,100 |
| 2021-07-27 | 5,510 | 5,650 | 5,510 | 5,590 | 182,500 | 1,118 |
| 2021-07-26 | 5,330 | 5,410 | 5,280 | 5,410 | 91,900 | 1,082 |
| 2021-07-21 | 5,290 | 5,340 | 5,230 | 5,230 | 72,300 | 1,046 |
| 2021-07-20 | 5,140 | 5,210 | 5,120 | 5,140 | 64,100 | 1,028 |
| 2021-07-19 | 5,250 | 5,300 | 5,220 | 5,240 | 78,600 | 1,048 |
| 2021-07-16 | 5,260 | 5,430 | 5,260 | 5,350 | 71,800 | 1,070 |
| 2021-07-15 | 5,270 | 5,300 | 5,250 | 5,250 | 54,800 | 1,050 |
| 2021-07-14 | 5,310 | 5,370 | 5,300 | 5,320 | 35,600 | 1,064 |
| 2021-07-13 | 5,360 | 5,400 | 5,340 | 5,390 | 52,300 | 1,078 |
| 2021-07-12 | 5,340 | 5,380 | 5,300 | 5,330 | 106,400 | 1,066 |
| 2021-07-09 | 5,150 | 5,170 | 5,030 | 5,160 | 153,900 | 1,032 |
| 2021-07-08 | 5,300 | 5,340 | 5,250 | 5,250 | 80,200 | 1,050 |
| 2021-07-07 | 5,300 | 5,400 | 5,290 | 5,320 | 65,800 | 1,064 |
| 2021-07-06 | 5,460 | 5,490 | 5,430 | 5,440 | 27,600 | 1,088 |
| 2021-07-05 | 5,500 | 5,500 | 5,420 | 5,440 | 36,600 | 1,088 |
| 2021-07-02 | 5,470 | 5,540 | 5,440 | 5,520 | 67,600 | 1,104 |
| 2021-07-01 | 5,460 | 5,510 | 5,370 | 5,430 | 58,900 | 1,086 |
| 2021-06-30 | 5,520 | 5,540 | 5,430 | 5,490 | 90,900 | 1,098 |
| 2021-06-29 | 5,480 | 5,500 | 5,380 | 5,440 | 99,200 | 1,088 |
| 2021-06-28 | 5,550 | 5,610 | 5,520 | 5,560 | 91,400 | 1,112 |
| 2021-06-25 | 5,470 | 5,530 | 5,420 | 5,510 | 103,600 | 1,102 |
| 2021-06-24 | 5,280 | 5,430 | 5,270 | 5,370 | 81,600 | 1,074 |
| 2021-06-23 | 5,400 | 5,410 | 5,300 | 5,300 | 82,800 | 1,060 |
| 2021-06-22 | 5,410 | 5,460 | 5,380 | 5,460 | 96,000 | 1,092 |
| 2021-06-21 | 5,250 | 5,290 | 5,220 | 5,270 | 104,600 | 1,054 |
| 2021-06-18 | 5,450 | 5,450 | 5,360 | 5,380 | 116,000 | 1,076 |
| 2021-06-17 | 5,530 | 5,560 | 5,480 | 5,510 | 56,400 | 1,102 |
| 2021-06-16 | 5,580 | 5,630 | 5,530 | 5,530 | 74,400 | 1,106 |
| 2021-06-15 | 5,620 | 5,640 | 5,570 | 5,630 | 84,800 | 1,126 |
| 2021-06-14 | 5,610 | 5,680 | 5,530 | 5,640 | 90,900 | 1,128 |
| 2021-06-11 | 5,500 | 5,630 | 5,470 | 5,570 | 81,700 | 1,114 |
| 2021-06-10 | 5,490 | 5,570 | 5,450 | 5,530 | 79,700 | 1,106 |
| 2021-06-09 | 5,480 | 5,560 | 5,460 | 5,530 | 158,100 | 1,106 |
| 2021-06-08 | 5,270 | 5,440 | 5,270 | 5,400 | 217,000 | 1,080 |
| 2021-06-07 | 5,500 | 5,500 | 5,250 | 5,290 | 294,600 | 1,058 |
| 2021-06-04 | 5,690 | 5,730 | 5,600 | 5,700 | 131,800 | 1,140 |
| 2021-06-03 | 5,620 | 5,680 | 5,530 | 5,630 | 103,700 | 1,126 |
| 2021-06-02 | 5,600 | 5,740 | 5,550 | 5,720 | 175,300 | 1,144 |
| 2021-06-01 | 5,510 | 5,530 | 5,420 | 5,490 | 95,000 | 1,098 |
| 2021-05-31 | 5,500 | 5,500 | 5,380 | 5,410 | 88,300 | 1,082 |
| 2021-05-28 | 5,430 | 5,530 | 5,380 | 5,430 | 164,100 | 1,086 |
| 2021-05-27 | 5,250 | 5,350 | 5,220 | 5,230 | 142,200 | 1,046 |
| 2021-05-26 | 5,290 | 5,350 | 5,240 | 5,280 | 114,200 | 1,056 |
| 2021-05-25 | 5,370 | 5,510 | 5,310 | 5,470 | 122,400 | 1,094 |
| 2021-05-24 | 5,300 | 5,460 | 5,300 | 5,320 | 76,000 | 1,064 |
| 2021-05-21 | 5,260 | 5,340 | 5,150 | 5,340 | 175,100 | 1,068 |
| 2021-05-20 | 5,420 | 5,420 | 5,240 | 5,340 | 177,000 | 1,068 |
| 2021-05-19 | 5,570 | 5,620 | 5,510 | 5,520 | 89,800 | 1,104 |
| 2021-05-18 | 5,650 | 5,650 | 5,520 | 5,600 | 103,500 | 1,120 |
| 2021-05-17 | 5,710 | 5,760 | 5,590 | 5,650 | 70,600 | 1,130 |
| 2021-05-14 | 5,840 | 5,870 | 5,620 | 5,700 | 123,200 | 1,140 |
| 2021-05-13 | 5,710 | 5,920 | 5,680 | 5,700 | 100,000 | 1,140 |
| 2021-05-12 | 6,100 | 6,100 | 5,730 | 5,810 | 165,400 | 1,162 |
| 2021-05-11 | 6,190 | 6,330 | 6,140 | 6,160 | 253,700 | 1,232 |
| 2021-05-10 | 5,940 | 6,210 | 5,930 | 6,110 | 293,300 | 1,222 |
| 2021-05-07 | 5,590 | 5,800 | 5,510 | 5,760 | 185,100 | 1,152 |
| 2021-05-06 | 5,380 | 5,690 | 5,370 | 5,560 | 395,000 | 1,112 |
| 2021-04-30 | 4,740 | 5,230 | 4,740 | 5,180 | 441,100 | 1,036 |
| 2021-04-28 | 4,745 | 4,745 | 4,680 | 4,725 | 78,500 | 945 |
| 2021-04-27 | 4,770 | 4,845 | 4,705 | 4,780 | 67,600 | 956 |
| 2021-04-26 | 4,800 | 4,825 | 4,745 | 4,800 | 37,100 | 960 |
| 2021-04-23 | 4,730 | 4,770 | 4,690 | 4,735 | 60,900 | 947 |
| 2021-04-22 | 4,815 | 4,820 | 4,750 | 4,765 | 47,700 | 953 |
| 2021-04-21 | 4,755 | 4,770 | 4,665 | 4,700 | 56,100 | 940 |
| 2021-04-20 | 4,940 | 4,950 | 4,830 | 4,850 | 81,000 | 970 |
| 2021-04-19 | 5,000 | 5,010 | 4,940 | 4,995 | 35,000 | 999 |
| 2021-04-16 | 4,955 | 5,000 | 4,950 | 4,995 | 31,800 | 999 |
| 2021-04-15 | 5,010 | 5,090 | 5,000 | 5,020 | 39,200 | 1,004 |
| 2021-04-14 | 5,010 | 5,030 | 4,950 | 4,985 | 66,400 | 997 |
| 2021-04-13 | 5,000 | 5,120 | 4,975 | 5,090 | 69,100 | 1,018 |
| 2021-04-12 | 4,960 | 5,050 | 4,940 | 5,010 | 101,400 | 1,002 |
| 2021-04-09 | 4,870 | 4,950 | 4,855 | 4,890 | 78,100 | 978 |
| 2021-04-08 | 4,895 | 4,910 | 4,830 | 4,875 | 51,700 | 975 |
| 2021-04-07 | 4,860 | 4,930 | 4,855 | 4,920 | 55,600 | 984 |
| 2021-04-06 | 4,940 | 5,000 | 4,840 | 4,875 | 71,000 | 975 |
| 2021-04-05 | 4,930 | 4,975 | 4,880 | 4,935 | 36,600 | 987 |
| 2021-04-02 | 5,060 | 5,060 | 4,865 | 4,915 | 45,700 | 983 |
| 2021-04-01 | 5,090 | 5,120 | 4,955 | 4,985 | 85,900 | 997 |
| 2021-03-31 | 5,070 | 5,170 | 5,050 | 5,110 | 93,500 | 1,022 |
| 2021-03-30 | 5,130 | 5,180 | 5,100 | 5,160 | 97,700 | 1,032 |
| 2021-03-29 | 5,150 | 5,180 | 5,080 | 5,170 | 149,800 | 1,034 |
| 2021-03-26 | 5,010 | 5,050 | 4,985 | 5,030 | 70,300 | 1,006 |
| 2021-03-25 | 4,905 | 5,000 | 4,900 | 4,960 | 81,200 | 992 |
| 2021-03-24 | 4,915 | 4,915 | 4,780 | 4,800 | 116,700 | 960 |
| 2021-03-23 | 5,010 | 5,100 | 4,975 | 4,975 | 75,800 | 995 |
| 2021-03-22 | 5,070 | 5,130 | 5,010 | 5,080 | 57,400 | 1,016 |
| 2021-03-19 | 5,140 | 5,140 | 5,020 | 5,130 | 149,200 | 1,026 |
| 2021-03-18 | 5,180 | 5,200 | 5,070 | 5,170 | 129,200 | 1,034 |
| 2021-03-17 | 5,030 | 5,160 | 5,010 | 5,110 | 104,700 | 1,022 |
| 2021-03-16 | 5,050 | 5,190 | 5,020 | 5,080 | 122,300 | 1,016 |
| 2021-03-15 | 5,000 | 5,040 | 4,950 | 5,030 | 102,600 | 1,006 |
| 2021-03-12 | 4,890 | 4,935 | 4,835 | 4,905 | 130,900 | 981 |
| 2021-03-11 | 4,800 | 4,870 | 4,785 | 4,845 | 89,600 | 969 |
| 2021-03-10 | 4,760 | 4,785 | 4,710 | 4,745 | 76,200 | 949 |
| 2021-03-09 | 4,755 | 4,790 | 4,700 | 4,785 | 120,500 | 957 |
| 2021-03-08 | 4,630 | 4,710 | 4,600 | 4,655 | 89,600 | 931 |
| 2021-03-05 | 4,495 | 4,560 | 4,470 | 4,560 | 85,500 | 912 |
| 2021-03-04 | 4,530 | 4,595 | 4,460 | 4,555 | 49,100 | 911 |
| 2021-03-03 | 4,520 | 4,615 | 4,425 | 4,610 | 60,500 | 922 |
| 2021-03-02 | 4,565 | 4,565 | 4,450 | 4,470 | 65,800 | 894 |
| 2021-03-01 | 4,440 | 4,540 | 4,410 | 4,540 | 72,600 | 908 |
| 2021-02-26 | 4,455 | 4,510 | 4,385 | 4,385 | 101,800 | 877 |
| 2021-02-25 | 4,615 | 4,615 | 4,540 | 4,540 | 57,700 | 908 |
| 2021-02-24 | 4,650 | 4,690 | 4,495 | 4,495 | 109,100 | 899 |
| 2021-02-22 | 4,790 | 4,805 | 4,695 | 4,695 | 55,300 | 939 |
| 2021-02-19 | 4,640 | 4,720 | 4,640 | 4,695 | 58,900 | 939 |
| 2021-02-18 | 4,785 | 4,815 | 4,705 | 4,710 | 59,800 | 942 |
| 2021-02-17 | 4,760 | 4,820 | 4,760 | 4,785 | 50,700 | 957 |
| 2021-02-16 | 4,745 | 4,820 | 4,710 | 4,750 | 61,800 | 950 |
| 2021-02-15 | 4,750 | 4,770 | 4,670 | 4,760 | 65,400 | 952 |
| 2021-02-12 | 4,725 | 4,750 | 4,640 | 4,715 | 116,300 | 943 |
| 2021-02-10 | 4,765 | 4,805 | 4,745 | 4,760 | 56,600 | 952 |
| 2021-02-09 | 4,850 | 4,860 | 4,730 | 4,765 | 76,800 | 953 |
| 2021-02-08 | 4,725 | 4,860 | 4,725 | 4,855 | 89,000 | 971 |
| 2021-02-05 | 4,810 | 4,810 | 4,670 | 4,710 | 86,800 | 942 |
| 2021-02-04 | 4,725 | 4,765 | 4,665 | 4,740 | 90,600 | 948 |
| 2021-02-03 | 4,840 | 4,895 | 4,770 | 4,775 | 139,100 | 955 |
| 2021-02-02 | 4,650 | 4,890 | 4,650 | 4,835 | 217,000 | 967 |
| 2021-02-01 | 4,650 | 4,775 | 4,570 | 4,605 | 233,300 | 921 |
| 2021-01-29 | 4,315 | 4,480 | 4,265 | 4,270 | 179,600 | 854 |
| 2021-01-28 | 4,180 | 4,260 | 4,155 | 4,245 | 86,000 | 849 |
| 2021-01-27 | 4,205 | 4,260 | 4,185 | 4,245 | 49,100 | 849 |
| 2021-01-26 | 4,205 | 4,220 | 4,165 | 4,210 | 71,600 | 842 |
| 2021-01-25 | 4,250 | 4,270 | 4,170 | 4,220 | 115,600 | 844 |
| 2021-01-22 | 4,260 | 4,290 | 4,240 | 4,265 | 87,200 | 853 |
| 2021-01-21 | 4,440 | 4,440 | 4,300 | 4,320 | 130,300 | 864 |
| 2021-01-20 | 4,395 | 4,415 | 4,305 | 4,415 | 118,900 | 883 |
| 2021-01-19 | 4,430 | 4,430 | 4,315 | 4,335 | 138,000 | 867 |
| 2021-01-18 | 4,465 | 4,525 | 4,415 | 4,440 | 76,400 | 888 |
| 2021-01-15 | 4,655 | 4,655 | 4,495 | 4,515 | 87,100 | 903 |
| 2021-01-14 | 4,655 | 4,670 | 4,565 | 4,585 | 72,900 | 917 |
| 2021-01-13 | 4,600 | 4,670 | 4,595 | 4,670 | 88,200 | 934 |
| 2021-01-12 | 4,665 | 4,665 | 4,575 | 4,630 | 99,500 | 926 |
| 2021-01-08 | 4,620 | 4,670 | 4,595 | 4,660 | 95,600 | 932 |
| 2021-01-07 | 4,620 | 4,705 | 4,580 | 4,630 | 108,600 | 926 |
| 2021-01-06 | 4,415 | 4,555 | 4,405 | 4,535 | 112,900 | 907 |
| 2021-01-05 | 4,230 | 4,380 | 4,230 | 4,345 | 122,800 | 869 |
| 2021-01-04 | 4,315 | 4,325 | 4,195 | 4,265 | 41,900 | 853 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株
