5631 (株)日本製鋼所 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 | 3,870 | 3,890 | 3,805 | 3,860 | 551,900 | 3,860 |
| 2021-12-29 | 3,815 | 3,895 | 3,810 | 3,885 | 544,600 | 3,885 |
| 2021-12-28 | 3,790 | 3,845 | 3,765 | 3,825 | 408,700 | 3,825 |
| 2021-12-27 | 3,780 | 3,795 | 3,725 | 3,735 | 237,300 | 3,735 |
| 2021-12-24 | 3,695 | 3,780 | 3,690 | 3,750 | 279,300 | 3,750 |
| 2021-12-23 | 3,675 | 3,750 | 3,655 | 3,705 | 348,300 | 3,705 |
| 2021-12-22 | 3,790 | 3,790 | 3,690 | 3,700 | 481,900 | 3,700 |
| 2021-12-21 | 3,590 | 3,700 | 3,550 | 3,670 | 590,500 | 3,670 |
| 2021-12-20 | 3,655 | 3,660 | 3,520 | 3,520 | 790,500 | 3,520 |
| 2021-12-17 | 3,760 | 3,805 | 3,665 | 3,675 | 711,200 | 3,675 |
| 2021-12-16 | 3,815 | 3,860 | 3,750 | 3,805 | 802,100 | 3,805 |
| 2021-12-15 | 3,680 | 3,755 | 3,655 | 3,715 | 759,400 | 3,715 |
| 2021-12-14 | 3,660 | 3,680 | 3,605 | 3,650 | 455,900 | 3,650 |
| 2021-12-13 | 3,675 | 3,685 | 3,605 | 3,670 | 529,500 | 3,670 |
| 2021-12-10 | 3,715 | 3,745 | 3,655 | 3,700 | 584,500 | 3,700 |
| 2021-12-09 | 3,720 | 3,790 | 3,700 | 3,765 | 726,700 | 3,765 |
| 2021-12-08 | 3,770 | 3,810 | 3,730 | 3,780 | 576,500 | 3,780 |
| 2021-12-07 | 3,625 | 3,720 | 3,580 | 3,705 | 809,200 | 3,705 |
| 2021-12-06 | 3,525 | 3,610 | 3,505 | 3,570 | 603,400 | 3,570 |
| 2021-12-03 | 3,460 | 3,510 | 3,405 | 3,480 | 458,700 | 3,480 |
| 2021-12-02 | 3,455 | 3,495 | 3,385 | 3,390 | 474,400 | 3,390 |
| 2021-12-01 | 3,430 | 3,480 | 3,340 | 3,470 | 554,600 | 3,470 |
| 2021-11-30 | 3,560 | 3,575 | 3,425 | 3,425 | 764,500 | 3,425 |
| 2021-11-29 | 3,490 | 3,540 | 3,425 | 3,440 | 453,400 | 3,440 |
| 2021-11-26 | 3,590 | 3,600 | 3,445 | 3,490 | 489,700 | 3,490 |
| 2021-11-25 | 3,640 | 3,670 | 3,575 | 3,640 | 630,900 | 3,640 |
| 2021-11-24 | 3,460 | 3,615 | 3,445 | 3,610 | 877,300 | 3,610 |
| 2021-11-22 | 3,205 | 3,410 | 3,190 | 3,410 | 549,200 | 3,410 |
| 2021-11-19 | 3,205 | 3,210 | 3,150 | 3,185 | 303,600 | 3,185 |
| 2021-11-18 | 3,260 | 3,310 | 3,195 | 3,215 | 262,300 | 3,215 |
| 2021-11-17 | 3,295 | 3,350 | 3,220 | 3,290 | 561,400 | 3,290 |
| 2021-11-16 | 3,200 | 3,305 | 3,160 | 3,285 | 916,700 | 3,285 |
| 2021-11-15 | 3,360 | 3,365 | 3,260 | 3,295 | 471,200 | 3,295 |
| 2021-11-12 | 3,280 | 3,345 | 3,270 | 3,315 | 398,700 | 3,315 |
| 2021-11-11 | 3,245 | 3,345 | 3,245 | 3,325 | 273,300 | 3,325 |
| 2021-11-10 | 3,360 | 3,385 | 3,310 | 3,315 | 354,000 | 3,315 |
| 2021-11-09 | 3,460 | 3,460 | 3,370 | 3,370 | 246,600 | 3,370 |
| 2021-11-08 | 3,475 | 3,485 | 3,440 | 3,455 | 250,400 | 3,455 |
| 2021-11-05 | 3,420 | 3,460 | 3,400 | 3,450 | 337,200 | 3,450 |
| 2021-11-04 | 3,390 | 3,425 | 3,360 | 3,420 | 281,300 | 3,420 |
| 2021-11-02 | 3,385 | 3,390 | 3,350 | 3,365 | 275,500 | 3,365 |
| 2021-11-01 | 3,425 | 3,440 | 3,375 | 3,430 | 457,600 | 3,430 |
| 2021-10-29 | 3,390 | 3,400 | 3,315 | 3,335 | 436,200 | 3,335 |
| 2021-10-28 | 3,385 | 3,410 | 3,345 | 3,355 | 390,800 | 3,355 |
| 2021-10-27 | 3,420 | 3,455 | 3,375 | 3,415 | 404,900 | 3,415 |
| 2021-10-26 | 3,330 | 3,410 | 3,305 | 3,380 | 431,300 | 3,380 |
| 2021-10-25 | 3,305 | 3,310 | 3,260 | 3,285 | 238,400 | 3,285 |
| 2021-10-22 | 3,215 | 3,345 | 3,210 | 3,335 | 322,800 | 3,335 |
| 2021-10-21 | 3,290 | 3,350 | 3,245 | 3,255 | 348,600 | 3,255 |
| 2021-10-20 | 3,265 | 3,310 | 3,245 | 3,290 | 465,300 | 3,290 |
| 2021-10-19 | 3,180 | 3,280 | 3,155 | 3,260 | 477,800 | 3,260 |
| 2021-10-18 | 3,170 | 3,185 | 3,100 | 3,145 | 294,500 | 3,145 |
| 2021-10-15 | 3,025 | 3,110 | 3,025 | 3,110 | 490,300 | 3,110 |
| 2021-10-14 | 2,969 | 2,991 | 2,924 | 2,960 | 206,800 | 2,960 |
| 2021-10-13 | 2,990 | 3,060 | 2,963 | 2,982 | 522,900 | 2,982 |
| 2021-10-12 | 2,970 | 2,997 | 2,930 | 2,945 | 214,100 | 2,945 |
| 2021-10-11 | 2,963 | 2,988 | 2,921 | 2,988 | 210,900 | 2,988 |
| 2021-10-08 | 2,969 | 3,005 | 2,955 | 2,976 | 418,500 | 2,976 |
| 2021-10-07 | 2,837 | 2,923 | 2,828 | 2,889 | 322,500 | 2,889 |
| 2021-10-06 | 2,847 | 2,909 | 2,786 | 2,826 | 439,200 | 2,826 |
| 2021-10-05 | 2,765 | 2,803 | 2,693 | 2,797 | 388,100 | 2,797 |
| 2021-10-04 | 2,861 | 2,892 | 2,787 | 2,800 | 279,000 | 2,800 |
| 2021-10-01 | 2,877 | 2,922 | 2,834 | 2,854 | 310,900 | 2,854 |
| 2021-09-30 | 2,919 | 2,948 | 2,860 | 2,917 | 347,200 | 2,917 |
| 2021-09-29 | 2,950 | 2,975 | 2,910 | 2,944 | 331,200 | 2,944 |
| 2021-09-28 | 2,970 | 3,015 | 2,937 | 3,005 | 324,700 | 3,005 |
| 2021-09-27 | 2,988 | 3,010 | 2,954 | 2,959 | 243,800 | 2,959 |
| 2021-09-24 | 2,965 | 2,981 | 2,948 | 2,968 | 262,400 | 2,968 |
| 2021-09-22 | 2,917 | 2,917 | 2,854 | 2,865 | 349,400 | 2,865 |
| 2021-09-21 | 2,912 | 2,993 | 2,905 | 2,957 | 345,600 | 2,957 |
| 2021-09-17 | 3,045 | 3,085 | 3,025 | 3,040 | 280,500 | 3,040 |
| 2021-09-16 | 3,070 | 3,095 | 3,025 | 3,055 | 273,700 | 3,055 |
| 2021-09-15 | 3,050 | 3,075 | 3,025 | 3,050 | 208,100 | 3,050 |
| 2021-09-14 | 3,045 | 3,080 | 3,030 | 3,070 | 282,000 | 3,070 |
| 2021-09-13 | 3,030 | 3,035 | 2,977 | 3,035 | 258,000 | 3,035 |
| 2021-09-10 | 3,045 | 3,045 | 2,958 | 3,035 | 624,200 | 3,035 |
| 2021-09-09 | 2,966 | 3,015 | 2,944 | 3,005 | 410,600 | 3,005 |
| 2021-09-08 | 2,992 | 3,040 | 2,972 | 3,035 | 435,700 | 3,035 |
| 2021-09-07 | 2,969 | 3,070 | 2,961 | 3,005 | 854,200 | 3,005 |
| 2021-09-06 | 2,825 | 2,945 | 2,803 | 2,919 | 728,500 | 2,919 |
| 2021-09-03 | 2,701 | 2,825 | 2,700 | 2,805 | 621,700 | 2,805 |
| 2021-09-02 | 2,664 | 2,686 | 2,631 | 2,686 | 301,300 | 2,686 |
| 2021-09-01 | 2,608 | 2,677 | 2,602 | 2,671 | 469,200 | 2,671 |
| 2021-08-31 | 2,551 | 2,622 | 2,540 | 2,602 | 527,300 | 2,602 |
| 2021-08-30 | 2,530 | 2,566 | 2,525 | 2,566 | 267,500 | 2,566 |
| 2021-08-27 | 2,492 | 2,517 | 2,475 | 2,511 | 201,100 | 2,511 |
| 2021-08-26 | 2,498 | 2,533 | 2,498 | 2,502 | 320,100 | 2,502 |
| 2021-08-25 | 2,508 | 2,544 | 2,472 | 2,478 | 261,500 | 2,478 |
| 2021-08-24 | 2,445 | 2,487 | 2,425 | 2,465 | 552,500 | 2,465 |
| 2021-08-23 | 2,416 | 2,430 | 2,363 | 2,416 | 438,300 | 2,416 |
| 2021-08-20 | 2,452 | 2,477 | 2,373 | 2,380 | 474,300 | 2,380 |
| 2021-08-19 | 2,521 | 2,549 | 2,485 | 2,494 | 381,800 | 2,494 |
| 2021-08-18 | 2,528 | 2,583 | 2,500 | 2,571 | 401,700 | 2,571 |
| 2021-08-17 | 2,658 | 2,693 | 2,556 | 2,556 | 334,600 | 2,556 |
| 2021-08-16 | 2,660 | 2,678 | 2,626 | 2,650 | 371,400 | 2,650 |
| 2021-08-13 | 2,694 | 2,702 | 2,585 | 2,633 | 626,400 | 2,633 |
| 2021-08-12 | 2,831 | 2,834 | 2,714 | 2,720 | 791,800 | 2,720 |
| 2021-08-11 | 2,971 | 3,075 | 2,823 | 2,840 | 770,500 | 2,840 |
| 2021-08-10 | 2,913 | 2,972 | 2,903 | 2,943 | 463,900 | 2,943 |
| 2021-08-06 | 2,866 | 2,909 | 2,840 | 2,907 | 316,500 | 2,907 |
| 2021-08-05 | 2,819 | 2,885 | 2,815 | 2,885 | 195,100 | 2,885 |
| 2021-08-04 | 2,815 | 2,844 | 2,793 | 2,817 | 240,800 | 2,817 |
| 2021-08-03 | 2,748 | 2,867 | 2,741 | 2,865 | 317,600 | 2,865 |
| 2021-08-02 | 2,707 | 2,841 | 2,695 | 2,830 | 343,000 | 2,830 |
| 2021-07-30 | 2,704 | 2,706 | 2,648 | 2,676 | 401,700 | 2,676 |
| 2021-07-29 | 2,750 | 2,750 | 2,706 | 2,717 | 329,700 | 2,717 |
| 2021-07-28 | 2,752 | 2,759 | 2,707 | 2,725 | 250,500 | 2,725 |
| 2021-07-27 | 2,750 | 2,799 | 2,742 | 2,752 | 279,100 | 2,752 |
| 2021-07-26 | 2,728 | 2,739 | 2,697 | 2,723 | 328,400 | 2,723 |
| 2021-07-21 | 2,702 | 2,728 | 2,679 | 2,681 | 271,600 | 2,681 |
| 2021-07-20 | 2,654 | 2,679 | 2,631 | 2,632 | 241,700 | 2,632 |
| 2021-07-19 | 2,750 | 2,779 | 2,679 | 2,704 | 233,000 | 2,704 |
| 2021-07-16 | 2,770 | 2,837 | 2,761 | 2,809 | 190,900 | 2,809 |
| 2021-07-15 | 2,800 | 2,836 | 2,791 | 2,798 | 173,400 | 2,798 |
| 2021-07-14 | 2,799 | 2,858 | 2,790 | 2,832 | 170,400 | 2,832 |
| 2021-07-13 | 2,822 | 2,859 | 2,814 | 2,849 | 238,300 | 2,849 |
| 2021-07-12 | 2,779 | 2,844 | 2,770 | 2,809 | 451,800 | 2,809 |
| 2021-07-09 | 2,672 | 2,705 | 2,629 | 2,679 | 566,200 | 2,679 |
| 2021-07-08 | 2,757 | 2,774 | 2,719 | 2,722 | 376,100 | 2,722 |
| 2021-07-07 | 2,813 | 2,870 | 2,794 | 2,806 | 202,200 | 2,806 |
| 2021-07-06 | 2,831 | 2,892 | 2,825 | 2,882 | 159,700 | 2,882 |
| 2021-07-05 | 2,880 | 2,905 | 2,853 | 2,855 | 210,300 | 2,855 |
| 2021-07-02 | 2,872 | 2,919 | 2,862 | 2,906 | 263,600 | 2,906 |
| 2021-07-01 | 2,859 | 2,892 | 2,846 | 2,862 | 207,400 | 2,862 |
| 2021-06-30 | 2,860 | 2,865 | 2,824 | 2,854 | 283,900 | 2,854 |
| 2021-06-29 | 2,860 | 2,863 | 2,820 | 2,854 | 301,500 | 2,854 |
| 2021-06-28 | 2,951 | 2,962 | 2,897 | 2,908 | 213,100 | 2,908 |
| 2021-06-25 | 2,950 | 2,977 | 2,919 | 2,951 | 225,800 | 2,951 |
| 2021-06-24 | 2,889 | 2,945 | 2,870 | 2,900 | 150,700 | 2,900 |
| 2021-06-23 | 2,883 | 2,931 | 2,880 | 2,906 | 193,500 | 2,906 |
| 2021-06-22 | 2,838 | 2,916 | 2,826 | 2,883 | 396,800 | 2,883 |
| 2021-06-21 | 2,796 | 2,804 | 2,719 | 2,754 | 486,700 | 2,754 |
| 2021-06-18 | 2,952 | 2,957 | 2,872 | 2,876 | 298,600 | 2,876 |
| 2021-06-17 | 2,971 | 2,987 | 2,943 | 2,972 | 316,900 | 2,972 |
| 2021-06-16 | 2,990 | 3,015 | 2,971 | 3,000 | 299,700 | 3,000 |
| 2021-06-15 | 2,946 | 2,985 | 2,918 | 2,981 | 435,100 | 2,981 |
| 2021-06-14 | 2,935 | 2,951 | 2,898 | 2,944 | 294,400 | 2,944 |
| 2021-06-11 | 2,922 | 2,938 | 2,864 | 2,907 | 417,800 | 2,907 |
| 2021-06-10 | 2,905 | 2,940 | 2,888 | 2,894 | 300,300 | 2,894 |
| 2021-06-09 | 2,955 | 2,962 | 2,917 | 2,920 | 274,200 | 2,920 |
| 2021-06-08 | 2,969 | 2,994 | 2,931 | 2,934 | 279,200 | 2,934 |
| 2021-06-07 | 3,095 | 3,095 | 2,978 | 2,985 | 302,400 | 2,985 |
| 2021-06-04 | 3,110 | 3,145 | 3,065 | 3,095 | 226,300 | 3,095 |
| 2021-06-03 | 3,070 | 3,165 | 3,045 | 3,110 | 691,300 | 3,110 |
| 2021-06-02 | 2,901 | 3,030 | 2,901 | 3,020 | 714,100 | 3,020 |
| 2021-06-01 | 2,886 | 2,895 | 2,819 | 2,835 | 225,900 | 2,835 |
| 2021-05-31 | 2,911 | 2,920 | 2,838 | 2,842 | 380,700 | 2,842 |
| 2021-05-28 | 2,984 | 3,040 | 2,919 | 2,933 | 599,400 | 2,933 |
| 2021-05-27 | 2,924 | 3,040 | 2,906 | 2,907 | 822,600 | 2,907 |
| 2021-05-26 | 2,870 | 2,952 | 2,865 | 2,918 | 601,900 | 2,918 |
| 2021-05-25 | 2,779 | 2,869 | 2,773 | 2,858 | 459,000 | 2,858 |
| 2021-05-24 | 2,688 | 2,794 | 2,688 | 2,758 | 276,200 | 2,758 |
| 2021-05-21 | 2,670 | 2,725 | 2,667 | 2,678 | 276,400 | 2,678 |
| 2021-05-20 | 2,748 | 2,760 | 2,667 | 2,683 | 648,500 | 2,683 |
| 2021-05-19 | 2,724 | 2,814 | 2,710 | 2,801 | 1,141,500 | 2,801 |
| 2021-05-18 | 2,494 | 2,686 | 2,463 | 2,674 | 876,800 | 2,674 |
| 2021-05-17 | 2,510 | 2,529 | 2,421 | 2,444 | 301,500 | 2,444 |
| 2021-05-14 | 2,505 | 2,507 | 2,421 | 2,471 | 387,000 | 2,471 |
| 2021-05-13 | 2,447 | 2,508 | 2,440 | 2,445 | 463,200 | 2,445 |
| 2021-05-12 | 2,579 | 2,597 | 2,454 | 2,485 | 545,800 | 2,485 |
| 2021-05-11 | 2,797 | 2,823 | 2,566 | 2,576 | 848,600 | 2,576 |
| 2021-05-10 | 2,832 | 2,843 | 2,770 | 2,787 | 448,900 | 2,787 |
| 2021-05-07 | 2,775 | 2,848 | 2,763 | 2,832 | 496,300 | 2,832 |
| 2021-05-06 | 2,671 | 2,774 | 2,652 | 2,758 | 570,300 | 2,758 |
| 2021-04-30 | 2,643 | 2,691 | 2,642 | 2,652 | 308,900 | 2,652 |
| 2021-04-28 | 2,633 | 2,641 | 2,620 | 2,627 | 190,500 | 2,627 |
| 2021-04-27 | 2,624 | 2,660 | 2,613 | 2,635 | 187,100 | 2,635 |
| 2021-04-26 | 2,653 | 2,657 | 2,610 | 2,630 | 232,800 | 2,630 |
| 2021-04-23 | 2,613 | 2,669 | 2,611 | 2,640 | 282,400 | 2,640 |
| 2021-04-22 | 2,596 | 2,640 | 2,589 | 2,640 | 250,000 | 2,640 |
| 2021-04-21 | 2,563 | 2,573 | 2,518 | 2,546 | 376,300 | 2,546 |
| 2021-04-20 | 2,628 | 2,630 | 2,601 | 2,613 | 251,800 | 2,613 |
| 2021-04-19 | 2,632 | 2,676 | 2,630 | 2,658 | 205,700 | 2,658 |
| 2021-04-16 | 2,612 | 2,649 | 2,591 | 2,632 | 250,700 | 2,632 |
| 2021-04-15 | 2,614 | 2,647 | 2,600 | 2,609 | 220,200 | 2,609 |
| 2021-04-14 | 2,610 | 2,632 | 2,590 | 2,599 | 291,700 | 2,599 |
| 2021-04-13 | 2,630 | 2,659 | 2,622 | 2,626 | 329,200 | 2,626 |
| 2021-04-12 | 2,700 | 2,700 | 2,629 | 2,630 | 191,300 | 2,630 |
| 2021-04-09 | 2,686 | 2,711 | 2,656 | 2,660 | 319,200 | 2,660 |
| 2021-04-08 | 2,694 | 2,702 | 2,652 | 2,672 | 272,000 | 2,672 |
| 2021-04-07 | 2,642 | 2,710 | 2,640 | 2,699 | 328,600 | 2,699 |
| 2021-04-06 | 2,708 | 2,719 | 2,631 | 2,636 | 243,000 | 2,636 |
| 2021-04-05 | 2,708 | 2,714 | 2,661 | 2,670 | 207,700 | 2,670 |
| 2021-04-02 | 2,683 | 2,704 | 2,663 | 2,694 | 303,300 | 2,694 |
| 2021-04-01 | 2,674 | 2,695 | 2,605 | 2,646 | 438,500 | 2,646 |
| 2021-03-31 | 2,621 | 2,655 | 2,605 | 2,627 | 317,600 | 2,627 |
| 2021-03-30 | 2,614 | 2,655 | 2,604 | 2,649 | 374,300 | 2,649 |
| 2021-03-29 | 2,641 | 2,650 | 2,591 | 2,616 | 509,400 | 2,616 |
| 2021-03-26 | 2,571 | 2,618 | 2,564 | 2,591 | 450,900 | 2,591 |
| 2021-03-25 | 2,541 | 2,577 | 2,510 | 2,567 | 371,400 | 2,567 |
| 2021-03-24 | 2,540 | 2,567 | 2,507 | 2,521 | 567,000 | 2,521 |
| 2021-03-23 | 2,588 | 2,632 | 2,573 | 2,590 | 483,500 | 2,590 |
| 2021-03-22 | 2,641 | 2,671 | 2,605 | 2,614 | 469,400 | 2,614 |
| 2021-03-19 | 2,582 | 2,673 | 2,573 | 2,673 | 584,300 | 2,673 |
| 2021-03-18 | 2,606 | 2,640 | 2,542 | 2,604 | 607,500 | 2,604 |
| 2021-03-17 | 2,511 | 2,581 | 2,511 | 2,573 | 794,100 | 2,573 |
| 2021-03-16 | 2,613 | 2,627 | 2,544 | 2,561 | 750,400 | 2,561 |
| 2021-03-15 | 2,758 | 2,769 | 2,641 | 2,663 | 506,800 | 2,663 |
| 2021-03-12 | 2,671 | 2,781 | 2,663 | 2,758 | 595,900 | 2,758 |
| 2021-03-11 | 2,730 | 2,751 | 2,683 | 2,692 | 331,800 | 2,692 |
| 2021-03-10 | 2,750 | 2,751 | 2,686 | 2,730 | 289,800 | 2,730 |
| 2021-03-09 | 2,721 | 2,737 | 2,636 | 2,730 | 569,600 | 2,730 |
| 2021-03-08 | 2,687 | 2,761 | 2,670 | 2,703 | 604,400 | 2,703 |
| 2021-03-05 | 2,641 | 2,666 | 2,562 | 2,620 | 516,800 | 2,620 |
| 2021-03-04 | 2,666 | 2,714 | 2,616 | 2,660 | 414,500 | 2,660 |
| 2021-03-03 | 2,691 | 2,725 | 2,673 | 2,715 | 509,100 | 2,715 |
| 2021-03-02 | 2,860 | 2,860 | 2,716 | 2,733 | 267,400 | 2,733 |
| 2021-03-01 | 2,788 | 2,820 | 2,765 | 2,813 | 305,400 | 2,813 |
| 2021-02-26 | 2,721 | 2,772 | 2,684 | 2,720 | 565,800 | 2,720 |
| 2021-02-25 | 2,853 | 2,879 | 2,799 | 2,812 | 494,400 | 2,812 |
| 2021-02-24 | 2,887 | 2,909 | 2,791 | 2,795 | 383,000 | 2,795 |
| 2021-02-22 | 2,860 | 2,890 | 2,817 | 2,887 | 344,400 | 2,887 |
| 2021-02-19 | 2,775 | 2,828 | 2,746 | 2,793 | 468,700 | 2,793 |
| 2021-02-18 | 2,986 | 2,986 | 2,821 | 2,843 | 591,200 | 2,843 |
| 2021-02-17 | 3,120 | 3,120 | 2,934 | 2,948 | 911,300 | 2,948 |
| 2021-02-16 | 3,050 | 3,200 | 2,952 | 3,140 | 1,056,200 | 3,140 |
| 2021-02-15 | 3,250 | 3,295 | 3,190 | 3,280 | 460,300 | 3,280 |
| 2021-02-12 | 3,205 | 3,250 | 3,165 | 3,250 | 382,800 | 3,250 |
| 2021-02-10 | 3,115 | 3,200 | 3,085 | 3,185 | 284,300 | 3,185 |
| 2021-02-09 | 3,200 | 3,200 | 3,105 | 3,140 | 212,400 | 3,140 |
| 2021-02-08 | 3,120 | 3,195 | 3,100 | 3,195 | 277,900 | 3,195 |
| 2021-02-05 | 3,100 | 3,155 | 3,090 | 3,110 | 231,300 | 3,110 |
| 2021-02-04 | 3,100 | 3,100 | 3,030 | 3,050 | 294,700 | 3,050 |
| 2021-02-03 | 3,195 | 3,220 | 3,110 | 3,115 | 301,000 | 3,115 |
| 2021-02-02 | 3,050 | 3,185 | 3,035 | 3,175 | 335,100 | 3,175 |
| 2021-02-01 | 2,923 | 3,135 | 2,923 | 3,075 | 700,600 | 3,075 |
| 2021-01-29 | 2,973 | 3,015 | 2,889 | 2,898 | 530,000 | 2,898 |
| 2021-01-28 | 2,976 | 3,060 | 2,950 | 3,015 | 356,900 | 3,015 |
| 2021-01-27 | 3,060 | 3,090 | 3,010 | 3,045 | 238,100 | 3,045 |
| 2021-01-26 | 3,085 | 3,090 | 2,999 | 3,020 | 440,700 | 3,020 |
| 2021-01-25 | 3,110 | 3,150 | 3,075 | 3,100 | 301,300 | 3,100 |
| 2021-01-22 | 3,160 | 3,160 | 3,065 | 3,095 | 754,600 | 3,095 |
| 2021-01-21 | 3,190 | 3,225 | 3,120 | 3,170 | 741,300 | 3,170 |
| 2021-01-20 | 3,145 | 3,215 | 3,095 | 3,195 | 487,400 | 3,195 |
| 2021-01-19 | 3,025 | 3,160 | 3,025 | 3,130 | 629,700 | 3,130 |
| 2021-01-18 | 3,010 | 3,080 | 2,980 | 3,025 | 396,500 | 3,025 |
| 2021-01-15 | 3,205 | 3,215 | 3,055 | 3,070 | 616,100 | 3,070 |
| 2021-01-14 | 3,160 | 3,210 | 3,125 | 3,155 | 514,400 | 3,155 |
| 2021-01-13 | 3,185 | 3,230 | 3,160 | 3,190 | 442,400 | 3,190 |
| 2021-01-12 | 3,275 | 3,300 | 3,175 | 3,185 | 525,300 | 3,185 |
| 2021-01-08 | 3,335 | 3,375 | 3,285 | 3,345 | 487,700 | 3,345 |
| 2021-01-07 | 3,155 | 3,305 | 3,155 | 3,300 | 556,800 | 3,300 |
| 2021-01-06 | 3,095 | 3,110 | 3,020 | 3,090 | 267,600 | 3,090 |
| 2021-01-05 | 3,015 | 3,110 | 3,010 | 3,080 | 256,600 | 3,080 |
| 2021-01-04 | 3,075 | 3,085 | 3,000 | 3,055 | 273,500 | 3,055 |
分割・併合履歴 ： [2016-09-28]1株→0.2株