5757 (株)CKサンエツ 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 | 4,000 | 4,000 | 3,975 | 4,000 | 3,100 | 4,000 |
| 2021-12-29 | 3,980 | 4,020 | 3,935 | 4,020 | 6,700 | 4,020 |
| 2021-12-28 | 3,865 | 3,945 | 3,800 | 3,945 | 5,500 | 3,945 |
| 2021-12-27 | 3,825 | 3,825 | 3,725 | 3,790 | 5,200 | 3,790 |
| 2021-12-24 | 3,885 | 3,895 | 3,730 | 3,750 | 9,200 | 3,750 |
| 2021-12-23 | 3,985 | 3,985 | 3,910 | 3,920 | 5,700 | 3,920 |
| 2021-12-22 | 4,000 | 4,000 | 3,955 | 3,955 | 5,000 | 3,955 |
| 2021-12-21 | 3,990 | 4,010 | 3,985 | 4,010 | 8,300 | 4,010 |
| 2021-12-20 | 4,035 | 4,045 | 3,990 | 3,990 | 10,100 | 3,990 |
| 2021-12-17 | 4,000 | 4,035 | 4,000 | 4,035 | 11,800 | 4,035 |
| 2021-12-16 | 4,000 | 4,015 | 3,980 | 4,000 | 11,500 | 4,000 |
| 2021-12-15 | 3,975 | 4,070 | 3,975 | 4,000 | 14,400 | 4,000 |
| 2021-12-14 | 4,010 | 4,010 | 3,955 | 3,975 | 7,300 | 3,975 |
| 2021-12-13 | 3,965 | 4,030 | 3,965 | 4,015 | 16,100 | 4,015 |
| 2021-12-10 | 3,995 | 4,045 | 3,955 | 3,965 | 15,000 | 3,965 |
| 2021-12-09 | 4,050 | 4,100 | 3,945 | 3,995 | 19,600 | 3,995 |
| 2021-12-08 | 3,850 | 4,050 | 3,850 | 4,050 | 21,500 | 4,050 |
| 2021-12-07 | 3,740 | 3,855 | 3,740 | 3,850 | 15,700 | 3,850 |
| 2021-12-06 | 3,680 | 3,795 | 3,675 | 3,750 | 13,900 | 3,750 |
| 2021-12-03 | 3,485 | 3,660 | 3,470 | 3,650 | 15,900 | 3,650 |
| 2021-12-02 | 3,405 | 3,475 | 3,395 | 3,475 | 11,200 | 3,475 |
| 2021-12-01 | 3,355 | 3,410 | 3,340 | 3,410 | 4,300 | 3,410 |
| 2021-11-30 | 3,430 | 3,440 | 3,355 | 3,355 | 12,800 | 3,355 |
| 2021-11-29 | 3,370 | 3,405 | 3,310 | 3,370 | 12,000 | 3,370 |
| 2021-11-26 | 3,435 | 3,435 | 3,340 | 3,370 | 7,700 | 3,370 |
| 2021-11-25 | 3,405 | 3,420 | 3,355 | 3,420 | 11,200 | 3,420 |
| 2021-11-24 | 3,390 | 3,420 | 3,375 | 3,405 | 4,100 | 3,405 |
| 2021-11-22 | 3,400 | 3,400 | 3,375 | 3,390 | 9,400 | 3,390 |
| 2021-11-19 | 3,430 | 3,430 | 3,360 | 3,400 | 4,800 | 3,400 |
| 2021-11-18 | 3,415 | 3,430 | 3,405 | 3,415 | 7,900 | 3,415 |
| 2021-11-17 | 3,370 | 3,370 | 3,325 | 3,365 | 2,300 | 3,365 |
| 2021-11-16 | 3,240 | 3,370 | 3,230 | 3,370 | 9,600 | 3,370 |
| 2021-11-15 | 3,355 | 3,355 | 3,225 | 3,240 | 33,300 | 3,240 |
| 2021-11-12 | 3,320 | 3,395 | 3,260 | 3,300 | 27,700 | 3,300 |
| 2021-11-11 | 3,260 | 3,335 | 3,260 | 3,275 | 8,800 | 3,275 |
| 2021-11-10 | 3,345 | 3,350 | 3,250 | 3,260 | 6,400 | 3,260 |
| 2021-11-09 | 3,380 | 3,380 | 3,345 | 3,345 | 3,300 | 3,345 |
| 2021-11-08 | 3,460 | 3,460 | 3,380 | 3,380 | 3,700 | 3,380 |
| 2021-11-05 | 3,470 | 3,470 | 3,415 | 3,420 | 3,200 | 3,420 |
| 2021-11-04 | 3,390 | 3,470 | 3,390 | 3,470 | 4,500 | 3,470 |
| 2021-11-02 | 3,450 | 3,450 | 3,365 | 3,390 | 2,700 | 3,390 |
| 2021-11-01 | 3,460 | 3,470 | 3,380 | 3,450 | 6,300 | 3,450 |
| 2021-10-29 | 3,400 | 3,420 | 3,350 | 3,420 | 5,800 | 3,420 |
| 2021-10-28 | 3,460 | 3,465 | 3,410 | 3,450 | 9,900 | 3,450 |
| 2021-10-27 | 3,495 | 3,545 | 3,465 | 3,525 | 8,600 | 3,525 |
| 2021-10-26 | 3,405 | 3,500 | 3,375 | 3,495 | 12,100 | 3,495 |
| 2021-10-25 | 3,330 | 3,420 | 3,305 | 3,405 | 12,100 | 3,405 |
| 2021-10-22 | 3,295 | 3,330 | 3,225 | 3,330 | 11,300 | 3,330 |
| 2021-10-21 | 3,395 | 3,395 | 3,260 | 3,295 | 23,600 | 3,295 |
| 2021-10-20 | 3,380 | 3,380 | 3,290 | 3,350 | 41,100 | 3,350 |
| 2021-10-19 | 3,165 | 3,175 | 3,130 | 3,170 | 3,600 | 3,170 |
| 2021-10-18 | 3,140 | 3,180 | 3,090 | 3,165 | 13,000 | 3,165 |
| 2021-10-15 | 3,080 | 3,100 | 2,990 | 3,095 | 9,600 | 3,095 |
| 2021-10-14 | 2,948 | 3,035 | 2,929 | 3,010 | 7,700 | 3,010 |
| 2021-10-13 | 2,998 | 2,998 | 2,912 | 2,948 | 9,100 | 2,948 |
| 2021-10-12 | 2,978 | 2,979 | 2,910 | 2,948 | 5,000 | 2,948 |
| 2021-10-11 | 2,991 | 2,991 | 2,925 | 2,978 | 3,300 | 2,978 |
| 2021-10-08 | 2,968 | 2,968 | 2,889 | 2,944 | 5,500 | 2,944 |
| 2021-10-07 | 2,900 | 2,912 | 2,880 | 2,898 | 4,400 | 2,898 |
| 2021-10-06 | 2,950 | 2,980 | 2,865 | 2,889 | 11,300 | 2,889 |
| 2021-10-05 | 2,942 | 2,967 | 2,880 | 2,910 | 8,000 | 2,910 |
| 2021-10-04 | 3,115 | 3,115 | 2,929 | 2,959 | 15,700 | 2,959 |
| 2021-10-01 | 3,160 | 3,160 | 3,045 | 3,045 | 7,500 | 3,045 |
| 2021-09-30 | 3,215 | 3,220 | 3,165 | 3,180 | 4,000 | 3,180 |
| 2021-09-29 | 3,205 | 3,270 | 3,200 | 3,200 | 8,200 | 3,200 |
| 2021-09-28 | 3,260 | 3,305 | 3,225 | 3,305 | 5,500 | 3,305 |
| 2021-09-27 | 3,240 | 3,280 | 3,240 | 3,260 | 4,900 | 3,260 |
| 2021-09-24 | 3,240 | 3,290 | 3,215 | 3,260 | 5,800 | 3,260 |
| 2021-09-22 | 3,275 | 3,275 | 3,185 | 3,205 | 6,300 | 3,205 |
| 2021-09-21 | 3,355 | 3,355 | 3,215 | 3,300 | 9,500 | 3,300 |
| 2021-09-17 | 3,380 | 3,410 | 3,325 | 3,355 | 10,700 | 3,355 |
| 2021-09-16 | 3,480 | 3,510 | 3,385 | 3,425 | 6,200 | 3,425 |
| 2021-09-15 | 3,520 | 3,520 | 3,455 | 3,480 | 4,700 | 3,480 |
| 2021-09-14 | 3,500 | 3,525 | 3,450 | 3,525 | 10,500 | 3,525 |
| 2021-09-13 | 3,495 | 3,500 | 3,415 | 3,500 | 10,700 | 3,500 |
| 2021-09-10 | 3,350 | 3,435 | 3,350 | 3,435 | 8,300 | 3,435 |
| 2021-09-09 | 3,425 | 3,440 | 3,345 | 3,385 | 3,900 | 3,385 |
| 2021-09-08 | 3,365 | 3,425 | 3,350 | 3,425 | 6,100 | 3,425 |
| 2021-09-07 | 3,370 | 3,370 | 3,330 | 3,365 | 5,000 | 3,365 |
| 2021-09-06 | 3,380 | 3,380 | 3,270 | 3,355 | 5,800 | 3,355 |
| 2021-09-03 | 3,230 | 3,330 | 3,230 | 3,280 | 7,300 | 3,280 |
| 2021-09-02 | 3,370 | 3,370 | 3,205 | 3,260 | 6,200 | 3,260 |
| 2021-09-01 | 3,380 | 3,380 | 3,355 | 3,360 | 3,300 | 3,360 |
| 2021-08-31 | 3,255 | 3,350 | 3,255 | 3,330 | 5,200 | 3,330 |
| 2021-08-30 | 3,270 | 3,280 | 3,255 | 3,280 | 2,200 | 3,280 |
| 2021-08-27 | 3,250 | 3,250 | 3,220 | 3,220 | 2,300 | 3,220 |
| 2021-08-26 | 3,255 | 3,255 | 3,205 | 3,225 | 3,200 | 3,225 |
| 2021-08-25 | 3,205 | 3,265 | 3,160 | 3,225 | 4,200 | 3,225 |
| 2021-08-24 | 3,245 | 3,245 | 3,200 | 3,235 | 4,200 | 3,235 |
| 2021-08-23 | 3,240 | 3,240 | 3,195 | 3,225 | 4,700 | 3,225 |
| 2021-08-20 | 3,205 | 3,230 | 3,165 | 3,205 | 11,100 | 3,205 |
| 2021-08-19 | 3,200 | 3,230 | 3,175 | 3,205 | 9,500 | 3,205 |
| 2021-08-18 | 3,210 | 3,220 | 3,185 | 3,200 | 8,200 | 3,200 |
| 2021-08-17 | 3,250 | 3,250 | 3,185 | 3,215 | 10,900 | 3,215 |
| 2021-08-16 | 3,295 | 3,300 | 3,175 | 3,200 | 26,000 | 3,200 |
| 2021-08-13 | 3,200 | 3,245 | 3,055 | 3,155 | 25,000 | 3,155 |
| 2021-08-12 | 2,942 | 3,105 | 2,932 | 3,105 | 7,200 | 3,105 |
| 2021-08-11 | 2,924 | 2,976 | 2,908 | 2,942 | 9,600 | 2,942 |
| 2021-08-10 | 2,890 | 2,915 | 2,883 | 2,900 | 3,600 | 2,900 |
| 2021-08-06 | 2,866 | 2,889 | 2,866 | 2,872 | 800 | 2,872 |
| 2021-08-05 | 2,850 | 2,884 | 2,850 | 2,884 | 2,200 | 2,884 |
| 2021-08-04 | 2,856 | 2,869 | 2,843 | 2,850 | 3,500 | 2,850 |
| 2021-08-03 | 2,871 | 2,900 | 2,812 | 2,856 | 7,900 | 2,856 |
| 2021-08-02 | 2,910 | 2,937 | 2,865 | 2,865 | 6,900 | 2,865 |
| 2021-07-30 | 2,902 | 2,910 | 2,888 | 2,910 | 2,600 | 2,910 |
| 2021-07-29 | 2,922 | 2,948 | 2,901 | 2,948 | 5,000 | 2,948 |
| 2021-07-28 | 2,960 | 2,960 | 2,910 | 2,910 | 900 | 2,910 |
| 2021-07-27 | 2,934 | 2,951 | 2,924 | 2,927 | 2,900 | 2,927 |
| 2021-07-26 | 2,888 | 2,919 | 2,887 | 2,903 | 4,300 | 2,903 |
| 2021-07-21 | 2,912 | 2,923 | 2,862 | 2,870 | 3,700 | 2,870 |
| 2021-07-20 | 2,964 | 2,964 | 2,861 | 2,871 | 14,200 | 2,871 |
| 2021-07-19 | 2,972 | 2,985 | 2,952 | 2,966 | 5,400 | 2,966 |
| 2021-07-16 | 2,997 | 3,005 | 2,970 | 2,971 | 6,800 | 2,971 |
| 2021-07-15 | 3,055 | 3,055 | 2,978 | 2,978 | 5,400 | 2,978 |
| 2021-07-14 | 3,060 | 3,085 | 2,981 | 3,010 | 6,200 | 3,010 |
| 2021-07-13 | 3,095 | 3,160 | 2,996 | 3,085 | 18,600 | 3,085 |
| 2021-07-12 | 3,040 | 3,040 | 3,000 | 3,035 | 8,800 | 3,035 |
| 2021-07-09 | 3,015 | 3,015 | 2,964 | 2,981 | 14,300 | 2,981 |
| 2021-07-08 | 3,070 | 3,070 | 2,941 | 2,965 | 19,400 | 2,965 |
| 2021-07-07 | 3,150 | 3,150 | 3,000 | 3,010 | 11,400 | 3,010 |
| 2021-07-06 | 3,085 | 3,135 | 3,065 | 3,090 | 3,400 | 3,090 |
| 2021-07-05 | 3,140 | 3,170 | 3,085 | 3,085 | 2,800 | 3,085 |
| 2021-07-02 | 3,215 | 3,220 | 3,075 | 3,120 | 8,100 | 3,120 |
| 2021-07-01 | 3,210 | 3,240 | 3,145 | 3,155 | 5,100 | 3,155 |
| 2021-06-30 | 3,220 | 3,220 | 3,160 | 3,160 | 3,900 | 3,160 |
| 2021-06-29 | 3,220 | 3,225 | 3,160 | 3,200 | 6,000 | 3,200 |
| 2021-06-28 | 3,235 | 3,250 | 3,115 | 3,195 | 4,900 | 3,195 |
| 2021-06-25 | 3,155 | 3,175 | 3,125 | 3,175 | 5,000 | 3,175 |
| 2021-06-24 | 3,355 | 3,355 | 3,130 | 3,175 | 17,500 | 3,175 |
| 2021-06-23 | 3,225 | 3,340 | 3,175 | 3,340 | 6,300 | 3,340 |
| 2021-06-22 | 3,190 | 3,190 | 3,050 | 3,085 | 6,800 | 3,085 |
| 2021-06-21 | 3,175 | 3,180 | 3,015 | 3,050 | 10,600 | 3,050 |
| 2021-06-18 | 3,300 | 3,300 | 3,135 | 3,175 | 8,000 | 3,175 |
| 2021-06-17 | 3,330 | 3,330 | 3,230 | 3,230 | 2,700 | 3,230 |
| 2021-06-16 | 3,280 | 3,345 | 3,270 | 3,270 | 2,600 | 3,270 |
| 2021-06-15 | 3,305 | 3,370 | 3,270 | 3,280 | 3,200 | 3,280 |
| 2021-06-14 | 3,400 | 3,420 | 3,255 | 3,280 | 7,800 | 3,280 |
| 2021-06-11 | 3,380 | 3,405 | 3,335 | 3,335 | 6,300 | 3,335 |
| 2021-06-10 | 3,400 | 3,435 | 3,400 | 3,400 | 4,000 | 3,400 |
| 2021-06-09 | 3,450 | 3,455 | 3,405 | 3,435 | 1,400 | 3,435 |
| 2021-06-08 | 3,430 | 3,475 | 3,420 | 3,455 | 1,100 | 3,455 |
| 2021-06-07 | 3,445 | 3,520 | 3,435 | 3,440 | 1,800 | 3,440 |
| 2021-06-04 | 3,400 | 3,520 | 3,400 | 3,445 | 2,300 | 3,445 |
| 2021-06-03 | 3,420 | 3,475 | 3,385 | 3,405 | 4,300 | 3,405 |
| 2021-06-02 | 3,480 | 3,495 | 3,410 | 3,415 | 6,400 | 3,415 |
| 2021-06-01 | 3,635 | 3,735 | 3,450 | 3,450 | 6,600 | 3,450 |
| 2021-05-31 | 3,750 | 3,765 | 3,610 | 3,610 | 2,500 | 3,610 |
| 2021-05-28 | 3,655 | 3,745 | 3,645 | 3,680 | 3,100 | 3,680 |
| 2021-05-27 | 3,780 | 3,780 | 3,635 | 3,635 | 1,800 | 3,635 |
| 2021-05-26 | 3,805 | 3,805 | 3,775 | 3,775 | 900 | 3,775 |
| 2021-05-25 | 3,830 | 3,855 | 3,830 | 3,855 | 800 | 3,855 |
| 2021-05-24 | 3,900 | 3,900 | 3,810 | 3,880 | 2,900 | 3,880 |
| 2021-05-21 | 3,915 | 3,915 | 3,795 | 3,845 | 4,300 | 3,845 |
| 2021-05-20 | 3,750 | 3,785 | 3,750 | 3,775 | 2,300 | 3,775 |
| 2021-05-19 | 3,795 | 3,815 | 3,740 | 3,750 | 2,400 | 3,750 |
| 2021-05-18 | 3,845 | 3,845 | 3,740 | 3,795 | 2,600 | 3,795 |
| 2021-05-17 | 3,680 | 3,820 | 3,670 | 3,720 | 2,900 | 3,720 |
| 2021-05-14 | 3,725 | 3,815 | 3,600 | 3,610 | 4,300 | 3,610 |
| 2021-05-13 | 4,155 | 4,230 | 3,645 | 3,655 | 23,100 | 3,655 |
| 2021-05-12 | 3,625 | 3,700 | 3,595 | 3,600 | 3,700 | 3,600 |
| 2021-05-11 | 3,605 | 3,605 | 3,550 | 3,555 | 3,700 | 3,555 |
| 2021-05-10 | 3,555 | 3,730 | 3,555 | 3,605 | 2,900 | 3,605 |
| 2021-05-07 | 3,565 | 3,615 | 3,525 | 3,555 | 3,400 | 3,555 |
| 2021-05-06 | 3,605 | 3,665 | 3,565 | 3,565 | 2,300 | 3,565 |
| 2021-04-30 | 3,580 | 3,685 | 3,560 | 3,630 | 1,700 | 3,630 |
| 2021-04-28 | 3,650 | 3,650 | 3,580 | 3,580 | 1,700 | 3,580 |
| 2021-04-27 | 3,650 | 3,720 | 3,635 | 3,635 | 2,300 | 3,635 |
| 2021-04-26 | 3,635 | 3,680 | 3,620 | 3,620 | 1,600 | 3,620 |
| 2021-04-23 | 3,820 | 3,820 | 3,645 | 3,645 | 1,000 | 3,645 |
| 2021-04-22 | 3,695 | 3,765 | 3,680 | 3,755 | 2,000 | 3,755 |
| 2021-04-21 | 3,660 | 3,695 | 3,630 | 3,630 | 2,900 | 3,630 |
| 2021-04-20 | 3,840 | 3,840 | 3,730 | 3,730 | 3,500 | 3,730 |
| 2021-04-19 | 3,770 | 3,840 | 3,770 | 3,840 | 1,100 | 3,840 |
| 2021-04-16 | 3,825 | 3,825 | 3,775 | 3,775 | 800 | 3,775 |
| 2021-04-15 | 3,790 | 3,810 | 3,755 | 3,775 | 1,600 | 3,775 |
| 2021-04-14 | 3,750 | 3,790 | 3,745 | 3,790 | 1,400 | 3,790 |
| 2021-04-13 | 3,775 | 3,775 | 3,755 | 3,755 | 1,500 | 3,755 |
| 2021-04-12 | 3,845 | 3,845 | 3,795 | 3,795 | 700 | 3,795 |
| 2021-04-09 | 3,770 | 3,840 | 3,770 | 3,815 | 2,500 | 3,815 |
| 2021-04-08 | 4,030 | 4,030 | 3,750 | 3,770 | 4,200 | 3,770 |
| 2021-04-07 | 3,820 | 4,030 | 3,805 | 4,030 | 3,900 | 4,030 |
| 2021-04-06 | 3,880 | 3,950 | 3,750 | 3,750 | 3,900 | 3,750 |
| 2021-04-05 | 3,865 | 3,950 | 3,730 | 3,880 | 2,700 | 3,880 |
| 2021-04-02 | 3,980 | 4,055 | 3,865 | 3,865 | 4,100 | 3,865 |
| 2021-04-01 | 4,170 | 4,170 | 3,940 | 3,940 | 2,400 | 3,940 |
| 2021-03-31 | 4,230 | 4,285 | 4,170 | 4,170 | 9,800 | 4,170 |
| 2021-03-30 | 4,085 | 4,225 | 3,945 | 4,180 | 15,100 | 4,180 |
| 2021-03-29 | 4,145 | 4,175 | 3,915 | 4,115 | 20,400 | 4,115 |
| 2021-03-26 | 3,995 | 4,140 | 3,995 | 4,140 | 18,000 | 4,140 |
| 2021-03-25 | 4,025 | 4,025 | 3,950 | 4,025 | 7,200 | 4,025 |
| 2021-03-24 | 4,070 | 4,130 | 3,930 | 4,000 | 4,500 | 4,000 |
| 2021-03-23 | 4,245 | 4,245 | 4,130 | 4,140 | 7,700 | 4,140 |
| 2021-03-22 | 4,195 | 4,250 | 4,175 | 4,250 | 15,300 | 4,250 |
| 2021-03-19 | 4,095 | 4,195 | 4,060 | 4,195 | 12,000 | 4,195 |
| 2021-03-18 | 4,070 | 4,095 | 4,045 | 4,095 | 12,100 | 4,095 |
| 2021-03-17 | 3,995 | 4,070 | 3,980 | 4,070 | 3,500 | 4,070 |
| 2021-03-16 | 3,995 | 4,000 | 3,980 | 4,000 | 2,700 | 4,000 |
| 2021-03-15 | 4,000 | 4,000 | 3,960 | 4,000 | 5,200 | 4,000 |
| 2021-03-12 | 3,985 | 4,000 | 3,910 | 4,000 | 5,800 | 4,000 |
| 2021-03-11 | 3,860 | 3,980 | 3,860 | 3,980 | 5,400 | 3,980 |
| 2021-03-10 | 3,850 | 3,880 | 3,810 | 3,880 | 5,200 | 3,880 |
| 2021-03-09 | 3,805 | 3,860 | 3,760 | 3,860 | 5,300 | 3,860 |
| 2021-03-08 | 3,810 | 3,810 | 3,740 | 3,810 | 3,600 | 3,810 |
| 2021-03-05 | 3,825 | 3,825 | 3,635 | 3,810 | 6,500 | 3,810 |
| 2021-03-04 | 3,825 | 3,830 | 3,775 | 3,830 | 2,100 | 3,830 |
| 2021-03-03 | 3,785 | 3,840 | 3,785 | 3,840 | 3,100 | 3,840 |
| 2021-03-02 | 3,890 | 3,890 | 3,780 | 3,810 | 4,500 | 3,810 |
| 2021-03-01 | 3,880 | 3,900 | 3,825 | 3,900 | 2,900 | 3,900 |
| 2021-02-26 | 3,910 | 3,945 | 3,800 | 3,800 | 3,300 | 3,800 |
| 2021-02-25 | 3,950 | 3,950 | 3,930 | 3,930 | 2,500 | 3,930 |
| 2021-02-24 | 3,930 | 3,950 | 3,910 | 3,950 | 3,200 | 3,950 |
| 2021-02-22 | 3,840 | 3,955 | 3,840 | 3,955 | 4,200 | 3,955 |
| 2021-02-19 | 3,875 | 3,875 | 3,840 | 3,840 | 1,200 | 3,840 |
| 2021-02-18 | 3,850 | 3,880 | 3,840 | 3,875 | 2,700 | 3,875 |
| 2021-02-17 | 3,850 | 3,860 | 3,840 | 3,840 | 1,500 | 3,840 |
| 2021-02-16 | 3,820 | 3,850 | 3,815 | 3,850 | 1,900 | 3,850 |
| 2021-02-15 | 3,730 | 3,820 | 3,700 | 3,820 | 3,800 | 3,820 |
| 2021-02-12 | 3,815 | 3,875 | 3,740 | 3,740 | 3,200 | 3,740 |
| 2021-02-10 | 3,850 | 3,850 | 3,775 | 3,815 | 1,600 | 3,815 |
| 2021-02-09 | 3,885 | 3,885 | 3,885 | 3,885 | 1,000 | 3,885 |
| 2021-02-08 | 3,870 | 3,890 | 3,795 | 3,885 | 6,100 | 3,885 |
| 2021-02-05 | 3,835 | 3,860 | 3,760 | 3,860 | 2,900 | 3,860 |
| 2021-02-04 | 3,790 | 3,835 | 3,790 | 3,835 | 800 | 3,835 |
| 2021-02-03 | 3,830 | 3,860 | 3,830 | 3,860 | 1,300 | 3,860 |
| 2021-02-02 | 3,830 | 3,835 | 3,830 | 3,830 | 800 | 3,830 |
| 2021-02-01 | 3,750 | 3,800 | 3,750 | 3,780 | 1,100 | 3,780 |
| 2021-01-29 | 3,855 | 3,920 | 3,745 | 3,790 | 2,500 | 3,790 |
| 2021-01-28 | 3,775 | 3,835 | 3,715 | 3,835 | 6,700 | 3,835 |
| 2021-01-27 | 3,770 | 3,785 | 3,705 | 3,785 | 1,000 | 3,785 |
| 2021-01-26 | 3,785 | 3,795 | 3,760 | 3,770 | 3,600 | 3,770 |
| 2021-01-25 | 3,770 | 3,795 | 3,725 | 3,725 | 900 | 3,725 |
| 2021-01-22 | 3,765 | 3,805 | 3,765 | 3,770 | 1,700 | 3,770 |
| 2021-01-21 | 3,850 | 3,850 | 3,755 | 3,755 | 3,300 | 3,755 |
| 2021-01-20 | 3,765 | 3,810 | 3,765 | 3,805 | 2,100 | 3,805 |
| 2021-01-19 | 3,815 | 3,815 | 3,745 | 3,765 | 1,100 | 3,765 |
| 2021-01-18 | 3,730 | 3,750 | 3,730 | 3,745 | 1,300 | 3,745 |
| 2021-01-15 | 3,770 | 3,825 | 3,730 | 3,730 | 2,600 | 3,730 |
| 2021-01-14 | 3,800 | 3,850 | 3,765 | 3,765 | 2,300 | 3,765 |
| 2021-01-13 | 3,770 | 3,805 | 3,750 | 3,805 | 2,700 | 3,805 |
| 2021-01-12 | 3,830 | 3,830 | 3,735 | 3,760 | 2,400 | 3,760 |
| 2021-01-08 | 3,810 | 3,840 | 3,775 | 3,840 | 3,400 | 3,840 |
| 2021-01-07 | 3,830 | 3,835 | 3,790 | 3,835 | 1,900 | 3,835 |
| 2021-01-06 | 3,790 | 3,835 | 3,790 | 3,830 | 1,900 | 3,830 |
| 2021-01-05 | 3,870 | 3,910 | 3,805 | 3,815 | 4,600 | 3,815 |
| 2021-01-04 | 3,850 | 3,875 | 3,840 | 3,840 | 500 | 3,840 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
