5659 日本精線(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 | 4,920 | 5,020 | 4,920 | 4,970 | 9,400 | 994 |
| 2021-12-29 | 4,910 | 4,940 | 4,880 | 4,920 | 9,700 | 984 |
| 2021-12-28 | 4,900 | 4,935 | 4,900 | 4,910 | 8,700 | 982 |
| 2021-12-27 | 4,900 | 5,000 | 4,875 | 4,900 | 31,300 | 980 |
| 2021-12-24 | 4,800 | 4,890 | 4,795 | 4,870 | 25,300 | 974 |
| 2021-12-23 | 4,785 | 4,800 | 4,780 | 4,795 | 21,600 | 959 |
| 2021-12-22 | 4,785 | 4,795 | 4,775 | 4,785 | 16,200 | 957 |
| 2021-12-21 | 4,780 | 4,790 | 4,775 | 4,775 | 25,500 | 955 |
| 2021-12-20 | 4,790 | 4,800 | 4,775 | 4,780 | 20,500 | 956 |
| 2021-12-17 | 4,800 | 4,800 | 4,770 | 4,795 | 31,300 | 959 |
| 2021-12-16 | 4,795 | 4,805 | 4,785 | 4,800 | 31,700 | 960 |
| 2021-12-15 | 4,775 | 4,795 | 4,775 | 4,790 | 12,200 | 958 |
| 2021-12-14 | 4,775 | 4,790 | 4,770 | 4,780 | 14,700 | 956 |
| 2021-12-13 | 4,800 | 4,800 | 4,770 | 4,770 | 9,700 | 954 |
| 2021-12-10 | 4,795 | 4,805 | 4,785 | 4,785 | 21,800 | 957 |
| 2021-12-09 | 4,785 | 4,800 | 4,780 | 4,795 | 12,400 | 959 |
| 2021-12-08 | 4,805 | 4,805 | 4,775 | 4,780 | 20,900 | 956 |
| 2021-12-07 | 4,790 | 4,820 | 4,780 | 4,800 | 28,700 | 960 |
| 2021-12-06 | 4,805 | 4,835 | 4,780 | 4,790 | 27,000 | 958 |
| 2021-12-03 | 4,790 | 4,835 | 4,740 | 4,820 | 29,200 | 964 |
| 2021-12-02 | 4,840 | 4,840 | 4,715 | 4,780 | 84,400 | 956 |
| 2021-12-01 | 5,080 | 5,080 | 5,080 | 5,080 | 7,900 | 1,016 |
| 2021-11-30 | 4,405 | 4,450 | 4,355 | 4,375 | 13,900 | 875 |
| 2021-11-29 | 4,405 | 4,455 | 4,335 | 4,355 | 24,700 | 871 |
| 2021-11-26 | 4,485 | 4,510 | 4,420 | 4,470 | 13,900 | 894 |
| 2021-11-25 | 4,535 | 4,535 | 4,485 | 4,495 | 6,300 | 899 |
| 2021-11-24 | 4,540 | 4,560 | 4,470 | 4,515 | 13,800 | 903 |
| 2021-11-22 | 4,560 | 4,570 | 4,525 | 4,560 | 5,800 | 912 |
| 2021-11-19 | 4,530 | 4,580 | 4,520 | 4,570 | 10,300 | 914 |
| 2021-11-18 | 4,500 | 4,590 | 4,490 | 4,585 | 11,400 | 917 |
| 2021-11-17 | 4,595 | 4,595 | 4,500 | 4,520 | 8,700 | 904 |
| 2021-11-16 | 4,605 | 4,640 | 4,540 | 4,575 | 18,300 | 915 |
| 2021-11-15 | 4,595 | 4,655 | 4,585 | 4,605 | 15,900 | 921 |
| 2021-11-12 | 4,480 | 4,595 | 4,480 | 4,575 | 14,700 | 915 |
| 2021-11-11 | 4,505 | 4,550 | 4,470 | 4,470 | 12,100 | 894 |
| 2021-11-10 | 4,590 | 4,590 | 4,480 | 4,500 | 27,700 | 900 |
| 2021-11-09 | 4,630 | 4,665 | 4,600 | 4,600 | 12,400 | 920 |
| 2021-11-08 | 4,760 | 4,760 | 4,610 | 4,650 | 15,500 | 930 |
| 2021-11-05 | 4,785 | 4,790 | 4,680 | 4,700 | 18,800 | 940 |
| 2021-11-04 | 4,735 | 4,795 | 4,675 | 4,795 | 57,800 | 959 |
| 2021-11-02 | 4,730 | 4,785 | 4,675 | 4,690 | 31,500 | 938 |
| 2021-11-01 | 4,750 | 4,750 | 4,580 | 4,660 | 62,000 | 932 |
| 2021-10-29 | 4,705 | 4,750 | 4,680 | 4,680 | 45,700 | 936 |
| 2021-10-28 | 4,700 | 4,790 | 4,650 | 4,775 | 171,500 | 955 |
| 2021-10-27 | 5,050 | 5,310 | 5,050 | 5,310 | 69,800 | 1,062 |
| 2021-10-26 | 4,995 | 5,060 | 4,965 | 5,030 | 16,400 | 1,006 |
| 2021-10-25 | 4,820 | 4,970 | 4,800 | 4,945 | 23,300 | 989 |
| 2021-10-22 | 4,840 | 4,910 | 4,825 | 4,890 | 11,100 | 978 |
| 2021-10-21 | 4,885 | 4,925 | 4,850 | 4,855 | 10,900 | 971 |
| 2021-10-20 | 4,950 | 4,980 | 4,875 | 4,920 | 15,800 | 984 |
| 2021-10-19 | 4,920 | 4,960 | 4,895 | 4,935 | 11,600 | 987 |
| 2021-10-18 | 4,910 | 4,960 | 4,870 | 4,885 | 8,800 | 977 |
| 2021-10-15 | 4,775 | 4,860 | 4,775 | 4,840 | 13,300 | 968 |
| 2021-10-14 | 4,740 | 4,745 | 4,690 | 4,715 | 7,100 | 943 |
| 2021-10-13 | 4,735 | 4,755 | 4,685 | 4,730 | 11,000 | 946 |
| 2021-10-12 | 4,805 | 4,820 | 4,690 | 4,730 | 12,800 | 946 |
| 2021-10-11 | 4,705 | 4,790 | 4,660 | 4,790 | 13,000 | 958 |
| 2021-10-08 | 4,675 | 4,690 | 4,630 | 4,640 | 12,300 | 928 |
| 2021-10-07 | 4,650 | 4,665 | 4,595 | 4,615 | 11,000 | 923 |
| 2021-10-06 | 4,670 | 4,735 | 4,590 | 4,650 | 24,000 | 930 |
| 2021-10-05 | 4,620 | 4,720 | 4,555 | 4,600 | 33,200 | 920 |
| 2021-10-04 | 4,820 | 4,820 | 4,585 | 4,675 | 46,900 | 935 |
| 2021-10-01 | 4,880 | 4,895 | 4,730 | 4,730 | 34,100 | 946 |
| 2021-09-30 | 5,010 | 5,010 | 4,900 | 4,920 | 24,700 | 984 |
| 2021-09-29 | 5,060 | 5,070 | 4,960 | 5,030 | 25,500 | 1,006 |
| 2021-09-28 | 5,170 | 5,170 | 5,080 | 5,170 | 33,800 | 1,034 |
| 2021-09-27 | 5,070 | 5,080 | 4,990 | 5,020 | 18,900 | 1,004 |
| 2021-09-24 | 5,030 | 5,100 | 4,990 | 5,060 | 19,000 | 1,012 |
| 2021-09-22 | 5,030 | 5,030 | 4,870 | 4,890 | 29,100 | 978 |
| 2021-09-21 | 5,000 | 5,080 | 4,985 | 5,010 | 34,900 | 1,002 |
| 2021-09-17 | 5,090 | 5,170 | 5,090 | 5,170 | 9,100 | 1,034 |
| 2021-09-16 | 5,170 | 5,230 | 5,080 | 5,160 | 17,000 | 1,032 |
| 2021-09-15 | 5,240 | 5,280 | 5,130 | 5,240 | 19,400 | 1,048 |
| 2021-09-14 | 5,190 | 5,270 | 5,170 | 5,270 | 15,700 | 1,054 |
| 2021-09-13 | 5,130 | 5,240 | 5,130 | 5,220 | 11,500 | 1,044 |
| 2021-09-10 | 5,120 | 5,190 | 5,120 | 5,180 | 13,700 | 1,036 |
| 2021-09-09 | 5,110 | 5,180 | 5,050 | 5,140 | 15,600 | 1,028 |
| 2021-09-08 | 5,080 | 5,180 | 5,080 | 5,140 | 16,900 | 1,028 |
| 2021-09-07 | 5,000 | 5,170 | 5,000 | 5,080 | 32,300 | 1,016 |
| 2021-09-06 | 5,020 | 5,040 | 4,975 | 5,000 | 34,800 | 1,000 |
| 2021-09-03 | 5,000 | 5,010 | 4,975 | 4,985 | 14,600 | 997 |
| 2021-09-02 | 4,975 | 5,010 | 4,950 | 5,010 | 19,800 | 1,002 |
| 2021-09-01 | 4,990 | 5,020 | 4,945 | 5,000 | 13,000 | 1,000 |
| 2021-08-31 | 4,960 | 5,010 | 4,905 | 4,990 | 16,800 | 998 |
| 2021-08-30 | 4,870 | 4,960 | 4,830 | 4,940 | 16,900 | 988 |
| 2021-08-27 | 4,790 | 4,825 | 4,730 | 4,800 | 29,500 | 960 |
| 2021-08-26 | 4,920 | 4,925 | 4,845 | 4,855 | 7,000 | 971 |
| 2021-08-25 | 4,960 | 4,965 | 4,860 | 4,880 | 15,900 | 976 |
| 2021-08-24 | 4,870 | 4,955 | 4,870 | 4,935 | 14,400 | 987 |
| 2021-08-23 | 4,820 | 4,860 | 4,790 | 4,800 | 18,700 | 960 |
| 2021-08-20 | 4,890 | 4,915 | 4,720 | 4,750 | 49,800 | 950 |
| 2021-08-19 | 5,010 | 5,040 | 4,925 | 4,960 | 38,600 | 992 |
| 2021-08-18 | 5,080 | 5,140 | 4,980 | 5,110 | 14,300 | 1,022 |
| 2021-08-17 | 5,200 | 5,200 | 5,090 | 5,090 | 17,000 | 1,018 |
| 2021-08-16 | 5,230 | 5,270 | 5,130 | 5,200 | 20,600 | 1,040 |
| 2021-08-13 | 5,110 | 5,150 | 5,060 | 5,100 | 11,200 | 1,020 |
| 2021-08-12 | 5,320 | 5,340 | 5,140 | 5,140 | 25,100 | 1,028 |
| 2021-08-11 | 5,130 | 5,250 | 5,070 | 5,250 | 36,700 | 1,050 |
| 2021-08-10 | 5,050 | 5,120 | 5,000 | 5,100 | 16,200 | 1,020 |
| 2021-08-06 | 5,240 | 5,240 | 5,020 | 5,050 | 38,500 | 1,010 |
| 2021-08-05 | 5,210 | 5,270 | 5,160 | 5,160 | 17,300 | 1,032 |
| 2021-08-04 | 5,200 | 5,300 | 5,150 | 5,230 | 17,500 | 1,046 |
| 2021-08-03 | 5,170 | 5,270 | 5,130 | 5,180 | 21,100 | 1,036 |
| 2021-08-02 | 5,270 | 5,290 | 5,180 | 5,200 | 23,400 | 1,040 |
| 2021-07-30 | 5,210 | 5,470 | 5,210 | 5,270 | 57,700 | 1,054 |
| 2021-07-29 | 5,240 | 5,320 | 5,170 | 5,230 | 38,100 | 1,046 |
| 2021-07-28 | 5,110 | 5,340 | 5,110 | 5,300 | 84,800 | 1,060 |
| 2021-07-27 | 5,100 | 5,260 | 4,895 | 5,200 | 196,600 | 1,040 |
| 2021-07-26 | 4,625 | 4,775 | 4,600 | 4,755 | 57,200 | 951 |
| 2021-07-21 | 4,485 | 4,570 | 4,445 | 4,490 | 17,400 | 898 |
| 2021-07-20 | 4,465 | 4,480 | 4,380 | 4,380 | 14,800 | 876 |
| 2021-07-19 | 4,520 | 4,535 | 4,435 | 4,490 | 13,600 | 898 |
| 2021-07-16 | 4,450 | 4,540 | 4,425 | 4,510 | 11,400 | 902 |
| 2021-07-15 | 4,525 | 4,525 | 4,430 | 4,440 | 10,100 | 888 |
| 2021-07-14 | 4,525 | 4,555 | 4,495 | 4,525 | 5,200 | 905 |
| 2021-07-13 | 4,545 | 4,575 | 4,505 | 4,535 | 6,800 | 907 |
| 2021-07-12 | 4,560 | 4,560 | 4,470 | 4,530 | 16,600 | 906 |
| 2021-07-09 | 4,345 | 4,465 | 4,280 | 4,435 | 31,300 | 887 |
| 2021-07-08 | 4,500 | 4,500 | 4,370 | 4,370 | 23,200 | 874 |
| 2021-07-07 | 4,495 | 4,520 | 4,455 | 4,515 | 10,000 | 903 |
| 2021-07-06 | 4,540 | 4,560 | 4,495 | 4,515 | 12,300 | 903 |
| 2021-07-05 | 4,570 | 4,580 | 4,515 | 4,540 | 6,200 | 908 |
| 2021-07-02 | 4,565 | 4,575 | 4,520 | 4,560 | 8,300 | 912 |
| 2021-07-01 | 4,625 | 4,645 | 4,500 | 4,555 | 25,600 | 911 |
| 2021-06-30 | 4,620 | 4,755 | 4,610 | 4,620 | 18,900 | 924 |
| 2021-06-29 | 4,685 | 4,695 | 4,565 | 4,620 | 21,600 | 924 |
| 2021-06-28 | 4,760 | 4,785 | 4,685 | 4,715 | 11,700 | 943 |
| 2021-06-25 | 4,715 | 4,780 | 4,695 | 4,770 | 13,500 | 954 |
| 2021-06-24 | 4,710 | 4,715 | 4,615 | 4,645 | 15,100 | 929 |
| 2021-06-23 | 4,720 | 4,795 | 4,700 | 4,700 | 10,400 | 940 |
| 2021-06-22 | 4,715 | 4,800 | 4,680 | 4,770 | 16,900 | 954 |
| 2021-06-21 | 4,590 | 4,690 | 4,570 | 4,600 | 13,400 | 920 |
| 2021-06-18 | 4,760 | 4,760 | 4,620 | 4,650 | 17,200 | 930 |
| 2021-06-17 | 4,740 | 4,815 | 4,740 | 4,760 | 12,200 | 952 |
| 2021-06-16 | 4,615 | 4,770 | 4,615 | 4,760 | 33,900 | 952 |
| 2021-06-15 | 4,535 | 4,630 | 4,485 | 4,625 | 34,800 | 925 |
| 2021-06-14 | 4,485 | 4,570 | 4,380 | 4,535 | 20,900 | 907 |
| 2021-06-11 | 4,480 | 4,480 | 4,415 | 4,415 | 11,500 | 883 |
| 2021-06-10 | 4,495 | 4,510 | 4,410 | 4,465 | 18,900 | 893 |
| 2021-06-09 | 4,575 | 4,585 | 4,480 | 4,520 | 15,500 | 904 |
| 2021-06-08 | 4,560 | 4,680 | 4,550 | 4,550 | 30,400 | 910 |
| 2021-06-07 | 4,495 | 4,575 | 4,495 | 4,560 | 29,600 | 912 |
| 2021-06-04 | 4,420 | 4,495 | 4,380 | 4,475 | 16,900 | 895 |
| 2021-06-03 | 4,430 | 4,460 | 4,395 | 4,445 | 6,700 | 889 |
| 2021-06-02 | 4,430 | 4,460 | 4,390 | 4,400 | 7,200 | 880 |
| 2021-06-01 | 4,365 | 4,440 | 4,315 | 4,430 | 14,300 | 886 |
| 2021-05-31 | 4,440 | 4,440 | 4,335 | 4,375 | 9,900 | 875 |
| 2021-05-28 | 4,450 | 4,450 | 4,350 | 4,440 | 14,300 | 888 |
| 2021-05-27 | 4,480 | 4,530 | 4,445 | 4,445 | 12,000 | 889 |
| 2021-05-26 | 4,445 | 4,525 | 4,380 | 4,480 | 27,900 | 896 |
| 2021-05-25 | 4,350 | 4,455 | 4,255 | 4,445 | 41,700 | 889 |
| 2021-05-24 | 4,280 | 4,325 | 4,230 | 4,280 | 16,000 | 856 |
| 2021-05-21 | 4,290 | 4,370 | 4,250 | 4,280 | 13,000 | 856 |
| 2021-05-20 | 4,190 | 4,260 | 4,155 | 4,240 | 13,200 | 848 |
| 2021-05-19 | 4,075 | 4,240 | 4,060 | 4,210 | 27,000 | 842 |
| 2021-05-18 | 4,080 | 4,180 | 4,080 | 4,085 | 19,800 | 817 |
| 2021-05-17 | 4,120 | 4,140 | 4,030 | 4,080 | 24,800 | 816 |
| 2021-05-14 | 4,180 | 4,195 | 4,080 | 4,100 | 28,700 | 820 |
| 2021-05-13 | 4,090 | 4,205 | 3,995 | 4,105 | 54,600 | 821 |
| 2021-05-12 | 4,215 | 4,215 | 4,070 | 4,125 | 43,700 | 825 |
| 2021-05-11 | 4,315 | 4,315 | 4,210 | 4,235 | 44,000 | 847 |
| 2021-05-10 | 4,430 | 4,445 | 4,310 | 4,350 | 60,800 | 870 |
| 2021-05-07 | 4,330 | 4,535 | 4,325 | 4,405 | 51,700 | 881 |
| 2021-05-06 | 4,260 | 4,375 | 4,195 | 4,320 | 44,000 | 864 |
| 2021-04-30 | 4,080 | 4,260 | 4,080 | 4,230 | 81,500 | 846 |
| 2021-04-28 | 4,100 | 4,170 | 3,980 | 4,105 | 210,400 | 821 |
| 2021-04-27 | 3,720 | 3,760 | 3,675 | 3,735 | 18,500 | 747 |
| 2021-04-26 | 3,650 | 3,720 | 3,605 | 3,680 | 15,700 | 736 |
| 2021-04-23 | 3,670 | 3,680 | 3,645 | 3,645 | 7,500 | 729 |
| 2021-04-22 | 3,655 | 3,725 | 3,650 | 3,690 | 13,500 | 738 |
| 2021-04-21 | 3,725 | 3,725 | 3,600 | 3,605 | 20,300 | 721 |
| 2021-04-20 | 3,800 | 3,800 | 3,725 | 3,760 | 24,000 | 752 |
| 2021-04-19 | 3,810 | 3,850 | 3,805 | 3,815 | 14,500 | 763 |
| 2021-04-16 | 3,805 | 3,815 | 3,750 | 3,810 | 15,900 | 762 |
| 2021-04-15 | 3,800 | 3,815 | 3,765 | 3,805 | 19,400 | 761 |
| 2021-04-14 | 3,740 | 3,830 | 3,675 | 3,800 | 49,800 | 760 |
| 2021-04-13 | 3,655 | 3,750 | 3,655 | 3,740 | 25,200 | 748 |
| 2021-04-12 | 3,635 | 3,685 | 3,635 | 3,655 | 17,000 | 731 |
| 2021-04-09 | 3,620 | 3,635 | 3,595 | 3,625 | 11,500 | 725 |
| 2021-04-08 | 3,645 | 3,645 | 3,600 | 3,600 | 16,600 | 720 |
| 2021-04-07 | 3,630 | 3,675 | 3,610 | 3,675 | 11,800 | 735 |
| 2021-04-06 | 3,670 | 3,670 | 3,590 | 3,620 | 15,300 | 724 |
| 2021-04-05 | 3,605 | 3,695 | 3,605 | 3,670 | 15,700 | 734 |
| 2021-04-02 | 3,600 | 3,645 | 3,550 | 3,625 | 13,700 | 725 |
| 2021-04-01 | 3,575 | 3,595 | 3,535 | 3,560 | 14,700 | 712 |
| 2021-03-31 | 3,605 | 3,605 | 3,545 | 3,545 | 14,600 | 709 |
| 2021-03-30 | 3,630 | 3,680 | 3,590 | 3,605 | 24,500 | 721 |
| 2021-03-29 | 3,770 | 3,805 | 3,630 | 3,685 | 68,500 | 737 |
| 2021-03-26 | 3,730 | 3,760 | 3,715 | 3,745 | 44,500 | 749 |
| 2021-03-25 | 3,620 | 3,700 | 3,595 | 3,690 | 20,900 | 738 |
| 2021-03-24 | 3,685 | 3,695 | 3,580 | 3,585 | 29,800 | 717 |
| 2021-03-23 | 3,670 | 3,760 | 3,670 | 3,685 | 29,600 | 737 |
| 2021-03-22 | 3,645 | 3,690 | 3,620 | 3,645 | 35,400 | 729 |
| 2021-03-19 | 3,665 | 3,735 | 3,640 | 3,715 | 48,700 | 743 |
| 2021-03-18 | 3,700 | 3,700 | 3,640 | 3,665 | 32,500 | 733 |
| 2021-03-17 | 3,640 | 3,695 | 3,640 | 3,670 | 17,800 | 734 |
| 2021-03-16 | 3,625 | 3,690 | 3,600 | 3,675 | 24,100 | 735 |
| 2021-03-15 | 3,585 | 3,620 | 3,575 | 3,615 | 22,500 | 723 |
| 2021-03-12 | 3,430 | 3,535 | 3,410 | 3,535 | 57,300 | 707 |
| 2021-03-11 | 3,475 | 3,505 | 3,470 | 3,480 | 28,900 | 696 |
| 2021-03-10 | 3,500 | 3,510 | 3,460 | 3,470 | 30,300 | 694 |
| 2021-03-09 | 3,500 | 3,530 | 3,475 | 3,530 | 35,100 | 706 |
| 2021-03-08 | 3,545 | 3,545 | 3,485 | 3,525 | 28,800 | 705 |
| 2021-03-05 | 3,440 | 3,490 | 3,395 | 3,480 | 54,500 | 696 |
| 2021-03-04 | 3,510 | 3,530 | 3,430 | 3,510 | 23,200 | 702 |
| 2021-03-03 | 3,485 | 3,560 | 3,485 | 3,550 | 10,800 | 710 |
| 2021-03-02 | 3,550 | 3,600 | 3,455 | 3,495 | 27,700 | 699 |
| 2021-03-01 | 3,495 | 3,585 | 3,435 | 3,550 | 54,600 | 710 |
| 2021-02-26 | 3,605 | 3,610 | 3,540 | 3,555 | 28,100 | 711 |
| 2021-02-25 | 3,680 | 3,705 | 3,645 | 3,665 | 25,200 | 733 |
| 2021-02-24 | 3,650 | 3,710 | 3,635 | 3,675 | 18,000 | 735 |
| 2021-02-22 | 3,660 | 3,675 | 3,640 | 3,655 | 13,700 | 731 |
| 2021-02-19 | 3,655 | 3,680 | 3,625 | 3,660 | 22,400 | 732 |
| 2021-02-18 | 3,750 | 3,750 | 3,655 | 3,705 | 24,600 | 741 |
| 2021-02-17 | 3,750 | 3,780 | 3,720 | 3,750 | 9,400 | 750 |
| 2021-02-16 | 3,795 | 3,795 | 3,745 | 3,775 | 6,900 | 755 |
| 2021-02-15 | 3,800 | 3,810 | 3,695 | 3,780 | 23,600 | 756 |
| 2021-02-12 | 3,825 | 3,825 | 3,790 | 3,800 | 6,100 | 760 |
| 2021-02-10 | 3,825 | 3,845 | 3,775 | 3,830 | 10,100 | 766 |
| 2021-02-09 | 3,870 | 3,885 | 3,765 | 3,825 | 20,800 | 765 |
| 2021-02-08 | 3,955 | 3,955 | 3,890 | 3,890 | 11,800 | 778 |
| 2021-02-05 | 3,935 | 3,935 | 3,885 | 3,910 | 12,100 | 782 |
| 2021-02-04 | 3,905 | 3,970 | 3,870 | 3,930 | 10,300 | 786 |
| 2021-02-03 | 3,955 | 3,960 | 3,885 | 3,940 | 10,400 | 788 |
| 2021-02-02 | 3,935 | 4,000 | 3,865 | 3,950 | 19,900 | 790 |
| 2021-02-01 | 3,785 | 3,990 | 3,765 | 3,965 | 28,400 | 793 |
| 2021-01-29 | 3,940 | 3,990 | 3,720 | 3,785 | 79,000 | 757 |
| 2021-01-28 | 3,635 | 3,730 | 3,605 | 3,670 | 39,500 | 734 |
| 2021-01-27 | 3,750 | 3,835 | 3,720 | 3,770 | 25,100 | 754 |
| 2021-01-26 | 3,795 | 3,795 | 3,720 | 3,760 | 15,000 | 752 |
| 2021-01-25 | 3,785 | 3,865 | 3,755 | 3,785 | 29,700 | 757 |
| 2021-01-22 | 3,710 | 3,745 | 3,700 | 3,720 | 13,900 | 744 |
| 2021-01-21 | 3,790 | 3,790 | 3,715 | 3,740 | 9,100 | 748 |
| 2021-01-20 | 3,820 | 3,820 | 3,670 | 3,755 | 27,700 | 751 |
| 2021-01-19 | 3,830 | 3,845 | 3,785 | 3,820 | 13,000 | 764 |
| 2021-01-18 | 3,820 | 3,895 | 3,760 | 3,830 | 11,300 | 766 |
| 2021-01-15 | 3,935 | 3,935 | 3,785 | 3,870 | 21,100 | 774 |
| 2021-01-14 | 4,030 | 4,065 | 3,895 | 3,905 | 46,100 | 781 |
| 2021-01-13 | 3,880 | 4,120 | 3,825 | 4,035 | 47,600 | 807 |
| 2021-01-12 | 3,900 | 3,940 | 3,820 | 3,820 | 23,100 | 764 |
| 2021-01-08 | 3,760 | 3,935 | 3,735 | 3,935 | 30,500 | 787 |
| 2021-01-07 | 3,740 | 3,790 | 3,715 | 3,760 | 17,100 | 752 |
| 2021-01-06 | 3,710 | 3,740 | 3,690 | 3,720 | 12,900 | 744 |
| 2021-01-05 | 3,605 | 3,710 | 3,605 | 3,710 | 21,900 | 742 |
| 2021-01-04 | 3,745 | 3,780 | 3,605 | 3,645 | 15,200 | 729 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株
