5713 住友金属鉱山(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 | 4,350 | 4,368 | 4,317 | 4,350 | 648,200 | 4,350 |
| 2021-12-29 | 4,352 | 4,383 | 4,344 | 4,370 | 680,600 | 4,370 |
| 2021-12-28 | 4,349 | 4,358 | 4,313 | 4,340 | 945,900 | 4,340 |
| 2021-12-27 | 4,343 | 4,343 | 4,274 | 4,300 | 877,400 | 4,300 |
| 2021-12-24 | 4,389 | 4,414 | 4,335 | 4,342 | 624,100 | 4,342 |
| 2021-12-23 | 4,369 | 4,417 | 4,354 | 4,393 | 887,500 | 4,393 |
| 2021-12-22 | 4,355 | 4,368 | 4,323 | 4,344 | 714,600 | 4,344 |
| 2021-12-21 | 4,367 | 4,383 | 4,297 | 4,377 | 1,051,300 | 4,377 |
| 2021-12-20 | 4,441 | 4,461 | 4,296 | 4,304 | 1,714,900 | 4,304 |
| 2021-12-17 | 4,514 | 4,549 | 4,469 | 4,490 | 1,921,900 | 4,490 |
| 2021-12-16 | 4,436 | 4,456 | 4,410 | 4,444 | 868,500 | 4,444 |
| 2021-12-15 | 4,454 | 4,468 | 4,407 | 4,407 | 885,500 | 4,407 |
| 2021-12-14 | 4,473 | 4,483 | 4,422 | 4,444 | 1,137,900 | 4,444 |
| 2021-12-13 | 4,452 | 4,495 | 4,438 | 4,482 | 1,124,900 | 4,482 |
| 2021-12-10 | 4,477 | 4,513 | 4,427 | 4,441 | 1,109,100 | 4,441 |
| 2021-12-09 | 4,452 | 4,495 | 4,452 | 4,478 | 1,000,300 | 4,478 |
| 2021-12-08 | 4,496 | 4,499 | 4,450 | 4,471 | 954,600 | 4,471 |
| 2021-12-07 | 4,421 | 4,454 | 4,368 | 4,441 | 1,206,900 | 4,441 |
| 2021-12-06 | 4,383 | 4,405 | 4,312 | 4,351 | 804,500 | 4,351 |
| 2021-12-03 | 4,334 | 4,364 | 4,270 | 4,356 | 937,200 | 4,356 |
| 2021-12-02 | 4,269 | 4,342 | 4,264 | 4,313 | 1,030,700 | 4,313 |
| 2021-12-01 | 4,265 | 4,363 | 4,213 | 4,321 | 1,508,900 | 4,321 |
| 2021-11-30 | 4,339 | 4,346 | 4,218 | 4,233 | 2,942,200 | 4,233 |
| 2021-11-29 | 4,224 | 4,314 | 4,191 | 4,236 | 2,002,800 | 4,236 |
| 2021-11-26 | 4,470 | 4,484 | 4,321 | 4,351 | 2,016,200 | 4,351 |
| 2021-11-25 | 4,488 | 4,520 | 4,451 | 4,495 | 1,042,900 | 4,495 |
| 2021-11-24 | 4,495 | 4,607 | 4,482 | 4,489 | 2,427,900 | 4,489 |
| 2021-11-22 | 4,386 | 4,412 | 4,351 | 4,412 | 1,051,900 | 4,412 |
| 2021-11-19 | 4,387 | 4,433 | 4,377 | 4,423 | 1,109,800 | 4,423 |
| 2021-11-18 | 4,367 | 4,423 | 4,354 | 4,381 | 1,060,700 | 4,381 |
| 2021-11-17 | 4,410 | 4,434 | 4,381 | 4,429 | 950,100 | 4,429 |
| 2021-11-16 | 4,445 | 4,471 | 4,410 | 4,411 | 1,441,900 | 4,411 |
| 2021-11-15 | 4,521 | 4,537 | 4,485 | 4,510 | 1,146,500 | 4,510 |
| 2021-11-12 | 4,482 | 4,562 | 4,479 | 4,525 | 1,531,900 | 4,525 |
| 2021-11-11 | 4,319 | 4,447 | 4,314 | 4,436 | 1,405,500 | 4,436 |
| 2021-11-10 | 4,433 | 4,436 | 4,343 | 4,353 | 1,932,500 | 4,353 |
| 2021-11-09 | 4,574 | 4,619 | 4,455 | 4,485 | 2,743,600 | 4,485 |
| 2021-11-08 | 4,390 | 4,434 | 4,334 | 4,434 | 1,439,900 | 4,434 |
| 2021-11-05 | 4,495 | 4,496 | 4,363 | 4,391 | 1,067,000 | 4,391 |
| 2021-11-04 | 4,398 | 4,481 | 4,386 | 4,475 | 3,058,600 | 4,475 |
| 2021-11-02 | 4,484 | 4,494 | 4,376 | 4,401 | 1,402,100 | 4,401 |
| 2021-11-01 | 4,500 | 4,527 | 4,474 | 4,488 | 1,316,200 | 4,488 |
| 2021-10-29 | 4,456 | 4,463 | 4,400 | 4,423 | 1,645,700 | 4,423 |
| 2021-10-28 | 4,446 | 4,468 | 4,398 | 4,427 | 1,519,600 | 4,427 |
| 2021-10-27 | 4,545 | 4,550 | 4,490 | 4,516 | 1,077,900 | 4,516 |
| 2021-10-26 | 4,495 | 4,546 | 4,482 | 4,515 | 1,268,500 | 4,515 |
| 2021-10-25 | 4,358 | 4,460 | 4,358 | 4,407 | 889,200 | 4,407 |
| 2021-10-22 | 4,386 | 4,454 | 4,346 | 4,382 | 1,639,300 | 4,382 |
| 2021-10-21 | 4,534 | 4,619 | 4,501 | 4,502 | 1,717,000 | 4,502 |
| 2021-10-20 | 4,510 | 4,579 | 4,481 | 4,488 | 1,472,600 | 4,488 |
| 2021-10-19 | 4,510 | 4,524 | 4,456 | 4,521 | 1,339,100 | 4,521 |
| 2021-10-18 | 4,510 | 4,570 | 4,506 | 4,562 | 2,025,100 | 4,562 |
| 2021-10-15 | 4,369 | 4,440 | 4,366 | 4,440 | 2,036,200 | 4,440 |
| 2021-10-14 | 4,321 | 4,370 | 4,301 | 4,345 | 1,706,300 | 4,345 |
| 2021-10-13 | 4,259 | 4,276 | 4,191 | 4,260 | 1,331,500 | 4,260 |
| 2021-10-12 | 4,193 | 4,347 | 4,187 | 4,275 | 2,742,500 | 4,275 |
| 2021-10-11 | 4,082 | 4,144 | 4,046 | 4,141 | 1,231,900 | 4,141 |
| 2021-10-08 | 4,044 | 4,122 | 4,016 | 4,025 | 1,252,700 | 4,025 |
| 2021-10-07 | 4,002 | 4,031 | 3,953 | 3,974 | 929,800 | 3,974 |
| 2021-10-06 | 3,989 | 4,081 | 3,951 | 4,011 | 1,368,300 | 4,011 |
| 2021-10-05 | 3,905 | 3,994 | 3,871 | 3,967 | 1,276,900 | 3,967 |
| 2021-10-04 | 4,017 | 4,023 | 3,909 | 3,920 | 1,253,300 | 3,920 |
| 2021-10-01 | 4,029 | 4,065 | 3,977 | 3,978 | 1,443,900 | 3,978 |
| 2021-09-30 | 4,123 | 4,144 | 4,059 | 4,065 | 1,918,600 | 4,065 |
| 2021-09-29 | 4,137 | 4,158 | 4,106 | 4,151 | 1,681,700 | 4,151 |
| 2021-09-28 | 4,268 | 4,304 | 4,218 | 4,278 | 1,682,700 | 4,278 |
| 2021-09-27 | 4,205 | 4,235 | 4,190 | 4,204 | 1,014,000 | 4,204 |
| 2021-09-24 | 4,215 | 4,237 | 4,170 | 4,198 | 1,348,200 | 4,198 |
| 2021-09-22 | 4,106 | 4,169 | 4,053 | 4,145 | 1,370,600 | 4,145 |
| 2021-09-21 | 4,181 | 4,190 | 4,119 | 4,141 | 1,874,100 | 4,141 |
| 2021-09-17 | 4,279 | 4,298 | 4,232 | 4,251 | 2,237,200 | 4,251 |
| 2021-09-16 | 4,430 | 4,457 | 4,316 | 4,340 | 1,153,500 | 4,340 |
| 2021-09-15 | 4,363 | 4,391 | 4,324 | 4,365 | 1,545,300 | 4,365 |
| 2021-09-14 | 4,450 | 4,470 | 4,392 | 4,422 | 1,125,400 | 4,422 |
| 2021-09-13 | 4,399 | 4,438 | 4,371 | 4,427 | 1,239,000 | 4,427 |
| 2021-09-10 | 4,305 | 4,392 | 4,305 | 4,384 | 1,689,500 | 4,384 |
| 2021-09-09 | 4,291 | 4,334 | 4,289 | 4,305 | 1,111,600 | 4,305 |
| 2021-09-08 | 4,274 | 4,357 | 4,260 | 4,357 | 1,494,600 | 4,357 |
| 2021-09-07 | 4,343 | 4,379 | 4,330 | 4,345 | 1,227,300 | 4,345 |
| 2021-09-06 | 4,320 | 4,337 | 4,273 | 4,313 | 1,220,100 | 4,313 |
| 2021-09-03 | 4,197 | 4,276 | 4,182 | 4,237 | 1,317,100 | 4,237 |
| 2021-09-02 | 4,209 | 4,211 | 4,110 | 4,158 | 1,395,700 | 4,158 |
| 2021-09-01 | 4,255 | 4,265 | 4,211 | 4,225 | 1,012,600 | 4,225 |
| 2021-08-31 | 4,182 | 4,227 | 4,132 | 4,224 | 1,363,600 | 4,224 |
| 2021-08-30 | 4,091 | 4,164 | 4,077 | 4,154 | 1,324,300 | 4,154 |
| 2021-08-27 | 4,003 | 4,034 | 3,989 | 4,021 | 1,056,500 | 4,021 |
| 2021-08-26 | 4,103 | 4,124 | 4,028 | 4,050 | 1,149,500 | 4,050 |
| 2021-08-25 | 4,106 | 4,149 | 4,073 | 4,098 | 2,462,600 | 4,098 |
| 2021-08-24 | 4,073 | 4,105 | 4,043 | 4,069 | 1,245,800 | 4,069 |
| 2021-08-23 | 4,021 | 4,046 | 3,957 | 3,994 | 1,935,500 | 3,994 |
| 2021-08-20 | 4,010 | 4,040 | 3,920 | 3,960 | 2,406,700 | 3,960 |
| 2021-08-19 | 4,099 | 4,139 | 4,049 | 4,049 | 2,397,100 | 4,049 |
| 2021-08-18 | 4,150 | 4,217 | 4,134 | 4,197 | 1,261,200 | 4,197 |
| 2021-08-17 | 4,290 | 4,317 | 4,213 | 4,213 | 1,102,300 | 4,213 |
| 2021-08-16 | 4,364 | 4,364 | 4,244 | 4,262 | 1,559,400 | 4,262 |
| 2021-08-13 | 4,400 | 4,419 | 4,351 | 4,386 | 1,179,200 | 4,386 |
| 2021-08-12 | 4,370 | 4,413 | 4,335 | 4,378 | 1,153,400 | 4,378 |
| 2021-08-11 | 4,277 | 4,364 | 4,241 | 4,321 | 2,410,100 | 4,321 |
| 2021-08-10 | 4,401 | 4,418 | 4,172 | 4,195 | 4,102,600 | 4,195 |
| 2021-08-06 | 4,413 | 4,507 | 4,399 | 4,492 | 1,314,000 | 4,492 |
| 2021-08-05 | 4,412 | 4,473 | 4,403 | 4,449 | 632,800 | 4,449 |
| 2021-08-04 | 4,504 | 4,528 | 4,459 | 4,465 | 869,100 | 4,465 |
| 2021-08-03 | 4,450 | 4,506 | 4,415 | 4,488 | 1,131,100 | 4,488 |
| 2021-08-02 | 4,470 | 4,512 | 4,436 | 4,487 | 1,459,600 | 4,487 |
| 2021-07-30 | 4,488 | 4,532 | 4,402 | 4,418 | 1,797,000 | 4,418 |
| 2021-07-29 | 4,442 | 4,488 | 4,426 | 4,475 | 1,233,100 | 4,475 |
| 2021-07-28 | 4,402 | 4,494 | 4,392 | 4,429 | 1,724,000 | 4,429 |
| 2021-07-27 | 4,388 | 4,513 | 4,372 | 4,472 | 2,743,200 | 4,472 |
| 2021-07-26 | 4,274 | 4,305 | 4,263 | 4,280 | 1,385,800 | 4,280 |
| 2021-07-21 | 4,202 | 4,238 | 4,152 | 4,167 | 1,080,500 | 4,167 |
| 2021-07-20 | 4,167 | 4,211 | 4,105 | 4,105 | 1,895,000 | 4,105 |
| 2021-07-19 | 4,309 | 4,324 | 4,239 | 4,254 | 1,286,800 | 4,254 |
| 2021-07-16 | 4,306 | 4,397 | 4,286 | 4,379 | 1,271,700 | 4,379 |
| 2021-07-15 | 4,341 | 4,354 | 4,314 | 4,314 | 719,600 | 4,314 |
| 2021-07-14 | 4,336 | 4,394 | 4,316 | 4,350 | 1,102,000 | 4,350 |
| 2021-07-13 | 4,404 | 4,455 | 4,400 | 4,420 | 858,700 | 4,420 |
| 2021-07-12 | 4,398 | 4,433 | 4,363 | 4,405 | 1,651,400 | 4,405 |
| 2021-07-09 | 4,269 | 4,301 | 4,180 | 4,291 | 2,303,400 | 4,291 |
| 2021-07-08 | 4,341 | 4,394 | 4,314 | 4,314 | 1,657,300 | 4,314 |
| 2021-07-07 | 4,313 | 4,420 | 4,306 | 4,377 | 1,370,800 | 4,377 |
| 2021-07-06 | 4,436 | 4,467 | 4,401 | 4,439 | 892,500 | 4,439 |
| 2021-07-05 | 4,381 | 4,444 | 4,343 | 4,436 | 1,256,500 | 4,436 |
| 2021-07-02 | 4,360 | 4,379 | 4,332 | 4,377 | 1,014,200 | 4,377 |
| 2021-07-01 | 4,395 | 4,441 | 4,324 | 4,346 | 1,562,400 | 4,346 |
| 2021-06-30 | 4,404 | 4,425 | 4,325 | 4,325 | 1,998,000 | 4,325 |
| 2021-06-29 | 4,425 | 4,448 | 4,377 | 4,405 | 1,727,900 | 4,405 |
| 2021-06-28 | 4,547 | 4,548 | 4,495 | 4,512 | 1,302,800 | 4,512 |
| 2021-06-25 | 4,566 | 4,619 | 4,548 | 4,558 | 2,094,800 | 4,558 |
| 2021-06-24 | 4,535 | 4,596 | 4,518 | 4,531 | 1,639,000 | 4,531 |
| 2021-06-23 | 4,492 | 4,505 | 4,390 | 4,473 | 1,407,600 | 4,473 |
| 2021-06-22 | 4,430 | 4,469 | 4,359 | 4,461 | 2,125,800 | 4,461 |
| 2021-06-21 | 4,293 | 4,367 | 4,272 | 4,292 | 2,051,200 | 4,292 |
| 2021-06-18 | 4,400 | 4,427 | 4,313 | 4,398 | 3,013,100 | 4,398 |
| 2021-06-17 | 4,535 | 4,545 | 4,467 | 4,519 | 2,339,200 | 4,519 |
| 2021-06-16 | 4,632 | 4,660 | 4,582 | 4,583 | 2,456,500 | 4,583 |
| 2021-06-15 | 4,674 | 4,727 | 4,670 | 4,702 | 1,318,700 | 4,702 |
| 2021-06-14 | 4,733 | 4,751 | 4,639 | 4,693 | 1,454,800 | 4,693 |
| 2021-06-11 | 4,730 | 4,735 | 4,682 | 4,692 | 1,372,500 | 4,692 |
| 2021-06-10 | 4,733 | 4,786 | 4,721 | 4,740 | 1,053,300 | 4,740 |
| 2021-06-09 | 4,708 | 4,779 | 4,697 | 4,771 | 1,994,500 | 4,771 |
| 2021-06-08 | 4,745 | 4,751 | 4,655 | 4,665 | 2,829,100 | 4,665 |
| 2021-06-07 | 4,811 | 4,867 | 4,736 | 4,863 | 1,738,300 | 4,863 |
| 2021-06-04 | 4,844 | 4,853 | 4,744 | 4,770 | 2,051,600 | 4,770 |
| 2021-06-03 | 4,913 | 4,955 | 4,884 | 4,907 | 1,010,400 | 4,907 |
| 2021-06-02 | 4,989 | 5,045 | 4,938 | 4,978 | 1,493,200 | 4,978 |
| 2021-06-01 | 4,937 | 4,986 | 4,875 | 4,922 | 1,268,300 | 4,922 |
| 2021-05-31 | 4,891 | 4,929 | 4,870 | 4,908 | 1,480,000 | 4,908 |
| 2021-05-28 | 4,787 | 4,945 | 4,772 | 4,931 | 2,900,700 | 4,931 |
| 2021-05-27 | 4,620 | 4,725 | 4,616 | 4,663 | 3,072,600 | 4,663 |
| 2021-05-26 | 4,619 | 4,667 | 4,602 | 4,643 | 1,342,700 | 4,643 |
| 2021-05-25 | 4,650 | 4,671 | 4,621 | 4,668 | 1,176,500 | 4,668 |
| 2021-05-24 | 4,639 | 4,727 | 4,612 | 4,627 | 1,638,900 | 4,627 |
| 2021-05-21 | 4,613 | 4,678 | 4,601 | 4,645 | 1,554,300 | 4,645 |
| 2021-05-20 | 4,752 | 4,761 | 4,624 | 4,640 | 3,614,300 | 4,640 |
| 2021-05-19 | 4,856 | 4,960 | 4,851 | 4,877 | 1,631,200 | 4,877 |
| 2021-05-18 | 4,814 | 5,006 | 4,776 | 4,983 | 2,277,300 | 4,983 |
| 2021-05-17 | 4,949 | 4,950 | 4,666 | 4,694 | 1,876,700 | 4,694 |
| 2021-05-14 | 5,100 | 5,114 | 4,830 | 4,880 | 2,172,900 | 4,880 |
| 2021-05-13 | 5,025 | 5,178 | 4,989 | 4,999 | 2,087,600 | 4,999 |
| 2021-05-12 | 5,270 | 5,302 | 4,998 | 5,099 | 2,701,200 | 5,099 |
| 2021-05-11 | 5,215 | 5,270 | 4,990 | 5,141 | 3,455,200 | 5,141 |
| 2021-05-10 | 5,145 | 5,307 | 5,130 | 5,283 | 2,816,500 | 5,283 |
| 2021-05-07 | 4,947 | 5,095 | 4,905 | 5,092 | 2,349,300 | 5,092 |
| 2021-05-06 | 4,758 | 4,969 | 4,757 | 4,967 | 3,075,700 | 4,967 |
| 2021-04-30 | 4,762 | 4,795 | 4,621 | 4,639 | 1,502,800 | 4,639 |
| 2021-04-28 | 4,667 | 4,742 | 4,657 | 4,733 | 1,425,100 | 4,733 |
| 2021-04-27 | 4,695 | 4,779 | 4,681 | 4,737 | 1,445,700 | 4,737 |
| 2021-04-26 | 4,660 | 4,682 | 4,582 | 4,672 | 1,311,000 | 4,672 |
| 2021-04-23 | 4,558 | 4,643 | 4,552 | 4,603 | 1,073,000 | 4,603 |
| 2021-04-22 | 4,634 | 4,687 | 4,568 | 4,655 | 1,239,600 | 4,655 |
| 2021-04-21 | 4,660 | 4,697 | 4,523 | 4,537 | 2,072,200 | 4,537 |
| 2021-04-20 | 4,681 | 4,784 | 4,680 | 4,770 | 1,412,800 | 4,770 |
| 2021-04-19 | 4,707 | 4,770 | 4,654 | 4,751 | 1,003,600 | 4,751 |
| 2021-04-16 | 4,807 | 4,882 | 4,721 | 4,747 | 1,755,300 | 4,747 |
| 2021-04-15 | 4,715 | 4,855 | 4,703 | 4,809 | 2,340,700 | 4,809 |
| 2021-04-14 | 4,737 | 4,738 | 4,600 | 4,625 | 1,956,800 | 4,625 |
| 2021-04-13 | 4,819 | 4,830 | 4,732 | 4,759 | 1,299,200 | 4,759 |
| 2021-04-12 | 4,934 | 4,935 | 4,780 | 4,780 | 1,555,300 | 4,780 |
| 2021-04-09 | 5,060 | 5,145 | 4,916 | 4,928 | 2,222,800 | 4,928 |
| 2021-04-08 | 4,915 | 5,049 | 4,905 | 5,049 | 1,031,900 | 5,049 |
| 2021-04-07 | 4,914 | 5,010 | 4,874 | 4,984 | 1,383,400 | 4,984 |
| 2021-04-06 | 5,040 | 5,063 | 4,874 | 4,878 | 1,463,200 | 4,878 |
| 2021-04-05 | 4,898 | 5,003 | 4,888 | 4,999 | 1,320,600 | 4,999 |
| 2021-04-02 | 4,840 | 4,878 | 4,784 | 4,878 | 1,000,300 | 4,878 |
| 2021-04-01 | 4,825 | 4,833 | 4,754 | 4,780 | 985,300 | 4,780 |
| 2021-03-31 | 4,750 | 4,823 | 4,699 | 4,779 | 1,161,900 | 4,779 |
| 2021-03-30 | 4,830 | 4,863 | 4,765 | 4,793 | 1,352,500 | 4,793 |
| 2021-03-29 | 4,926 | 4,957 | 4,800 | 4,912 | 2,310,500 | 4,912 |
| 2021-03-26 | 4,788 | 4,868 | 4,748 | 4,786 | 1,518,300 | 4,786 |
| 2021-03-25 | 4,601 | 4,709 | 4,601 | 4,691 | 1,310,900 | 4,691 |
| 2021-03-24 | 4,570 | 4,668 | 4,536 | 4,558 | 1,698,800 | 4,558 |
| 2021-03-23 | 4,874 | 4,907 | 4,689 | 4,693 | 1,573,400 | 4,693 |
| 2021-03-22 | 4,885 | 4,914 | 4,822 | 4,843 | 1,508,300 | 4,843 |
| 2021-03-19 | 4,887 | 4,950 | 4,845 | 4,934 | 1,962,600 | 4,934 |
| 2021-03-18 | 4,980 | 5,005 | 4,938 | 4,981 | 1,468,400 | 4,981 |
| 2021-03-17 | 4,814 | 4,987 | 4,814 | 4,887 | 1,487,500 | 4,887 |
| 2021-03-16 | 4,820 | 4,934 | 4,812 | 4,912 | 1,677,900 | 4,912 |
| 2021-03-15 | 4,825 | 4,867 | 4,736 | 4,796 | 1,465,700 | 4,796 |
| 2021-03-12 | 4,739 | 4,821 | 4,640 | 4,819 | 3,081,000 | 4,819 |
| 2021-03-11 | 4,501 | 4,670 | 4,424 | 4,669 | 2,601,100 | 4,669 |
| 2021-03-10 | 4,630 | 4,653 | 4,480 | 4,533 | 1,822,600 | 4,533 |
| 2021-03-09 | 4,640 | 4,655 | 4,490 | 4,581 | 1,931,400 | 4,581 |
| 2021-03-08 | 4,701 | 4,798 | 4,545 | 4,575 | 3,162,100 | 4,575 |
| 2021-03-05 | 4,746 | 4,807 | 4,556 | 4,654 | 4,215,300 | 4,654 |
| 2021-03-04 | 5,163 | 5,185 | 4,772 | 4,816 | 4,146,600 | 4,816 |
| 2021-03-03 | 5,215 | 5,296 | 5,151 | 5,290 | 1,639,400 | 5,290 |
| 2021-03-02 | 5,248 | 5,282 | 5,112 | 5,115 | 1,343,800 | 5,115 |
| 2021-03-01 | 5,140 | 5,198 | 5,058 | 5,198 | 1,293,700 | 5,198 |
| 2021-02-26 | 5,300 | 5,358 | 5,126 | 5,142 | 2,314,700 | 5,142 |
| 2021-02-25 | 5,549 | 5,551 | 5,430 | 5,455 | 1,665,300 | 5,455 |
| 2021-02-24 | 5,544 | 5,566 | 5,326 | 5,333 | 1,837,600 | 5,333 |
| 2021-02-22 | 5,388 | 5,584 | 5,387 | 5,578 | 2,658,600 | 5,578 |
| 2021-02-19 | 5,150 | 5,250 | 5,125 | 5,206 | 1,048,000 | 5,206 |
| 2021-02-18 | 5,434 | 5,465 | 5,174 | 5,229 | 1,577,600 | 5,229 |
| 2021-02-17 | 5,257 | 5,435 | 5,203 | 5,401 | 2,212,900 | 5,401 |
| 2021-02-16 | 5,047 | 5,320 | 5,047 | 5,287 | 2,631,700 | 5,287 |
| 2021-02-15 | 4,974 | 5,060 | 4,965 | 5,031 | 984,600 | 5,031 |
| 2021-02-12 | 4,946 | 4,964 | 4,884 | 4,959 | 990,400 | 4,959 |
| 2021-02-10 | 4,939 | 4,970 | 4,852 | 4,887 | 1,114,600 | 4,887 |
| 2021-02-09 | 5,150 | 5,180 | 4,850 | 4,978 | 1,950,600 | 4,978 |
| 2021-02-08 | 4,902 | 5,007 | 4,894 | 5,005 | 1,490,100 | 5,005 |
| 2021-02-05 | 4,839 | 4,858 | 4,791 | 4,828 | 918,700 | 4,828 |
| 2021-02-04 | 4,792 | 4,837 | 4,766 | 4,805 | 707,900 | 4,805 |
| 2021-02-03 | 4,879 | 4,898 | 4,780 | 4,809 | 994,800 | 4,809 |
| 2021-02-02 | 4,753 | 4,882 | 4,750 | 4,852 | 1,141,800 | 4,852 |
| 2021-02-01 | 4,543 | 4,728 | 4,531 | 4,705 | 1,083,100 | 4,705 |
| 2021-01-29 | 4,692 | 4,700 | 4,535 | 4,544 | 1,394,800 | 4,544 |
| 2021-01-28 | 4,601 | 4,714 | 4,590 | 4,677 | 1,734,100 | 4,677 |
| 2021-01-27 | 4,797 | 4,865 | 4,698 | 4,741 | 1,849,100 | 4,741 |
| 2021-01-26 | 5,053 | 5,062 | 4,830 | 4,830 | 1,909,300 | 4,830 |
| 2021-01-25 | 5,060 | 5,148 | 5,046 | 5,103 | 1,323,500 | 5,103 |
| 2021-01-22 | 5,042 | 5,177 | 5,027 | 5,072 | 1,791,600 | 5,072 |
| 2021-01-21 | 4,997 | 5,071 | 4,968 | 5,057 | 1,084,700 | 5,057 |
| 2021-01-20 | 5,008 | 5,039 | 4,951 | 5,007 | 960,300 | 5,007 |
| 2021-01-19 | 4,888 | 4,984 | 4,880 | 4,980 | 1,188,500 | 4,980 |
| 2021-01-18 | 4,823 | 4,901 | 4,760 | 4,870 | 1,386,600 | 4,870 |
| 2021-01-15 | 5,071 | 5,142 | 4,939 | 4,963 | 2,276,800 | 4,963 |
| 2021-01-14 | 5,075 | 5,164 | 5,014 | 5,039 | 1,874,800 | 5,039 |
| 2021-01-13 | 5,070 | 5,184 | 5,032 | 5,056 | 1,947,300 | 5,056 |
| 2021-01-12 | 4,988 | 5,053 | 4,958 | 5,037 | 2,199,400 | 5,037 |
| 2021-01-08 | 4,981 | 5,154 | 4,981 | 5,142 | 2,459,600 | 5,142 |
| 2021-01-07 | 4,847 | 5,020 | 4,830 | 4,973 | 2,731,100 | 4,973 |
| 2021-01-06 | 4,694 | 4,800 | 4,694 | 4,739 | 1,302,200 | 4,739 |
| 2021-01-05 | 4,604 | 4,720 | 4,600 | 4,692 | 1,237,200 | 4,692 |
| 2021-01-04 | 4,570 | 4,636 | 4,471 | 4,636 | 1,012,100 | 4,636 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株