6135 (株)牧野フライス製作所 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 | 4,090 | 4,150 | 4,080 | 4,110 | 91,000 | 4,110 |
| 2021-12-29 | 4,035 | 4,090 | 4,025 | 4,070 | 45,600 | 4,070 |
| 2021-12-28 | 4,030 | 4,090 | 4,010 | 4,085 | 122,200 | 4,085 |
| 2021-12-27 | 4,005 | 4,020 | 3,955 | 3,980 | 82,900 | 3,980 |
| 2021-12-24 | 3,990 | 4,030 | 3,960 | 4,005 | 69,200 | 4,005 |
| 2021-12-23 | 3,900 | 4,005 | 3,895 | 3,970 | 102,300 | 3,970 |
| 2021-12-22 | 3,915 | 3,930 | 3,840 | 3,870 | 83,800 | 3,870 |
| 2021-12-21 | 3,900 | 3,905 | 3,825 | 3,885 | 64,700 | 3,885 |
| 2021-12-20 | 3,990 | 3,990 | 3,830 | 3,830 | 116,000 | 3,830 |
| 2021-12-17 | 4,025 | 4,060 | 3,965 | 4,005 | 151,600 | 4,005 |
| 2021-12-16 | 4,055 | 4,095 | 4,030 | 4,050 | 189,000 | 4,050 |
| 2021-12-15 | 3,915 | 4,000 | 3,915 | 3,970 | 126,600 | 3,970 |
| 2021-12-14 | 3,930 | 3,935 | 3,865 | 3,905 | 134,900 | 3,905 |
| 2021-12-13 | 3,880 | 3,920 | 3,870 | 3,890 | 129,900 | 3,890 |
| 2021-12-10 | 3,790 | 3,860 | 3,790 | 3,835 | 103,200 | 3,835 |
| 2021-12-09 | 3,785 | 3,815 | 3,755 | 3,775 | 42,800 | 3,775 |
| 2021-12-08 | 3,800 | 3,845 | 3,775 | 3,805 | 118,300 | 3,805 |
| 2021-12-07 | 3,715 | 3,790 | 3,700 | 3,785 | 101,100 | 3,785 |
| 2021-12-06 | 3,645 | 3,725 | 3,620 | 3,660 | 99,700 | 3,660 |
| 2021-12-03 | 3,560 | 3,670 | 3,535 | 3,665 | 87,000 | 3,665 |
| 2021-12-02 | 3,455 | 3,590 | 3,455 | 3,555 | 120,100 | 3,555 |
| 2021-12-01 | 3,455 | 3,525 | 3,445 | 3,485 | 120,200 | 3,485 |
| 2021-11-30 | 3,610 | 3,635 | 3,450 | 3,455 | 125,800 | 3,455 |
| 2021-11-29 | 3,640 | 3,640 | 3,510 | 3,520 | 190,300 | 3,520 |
| 2021-11-26 | 3,835 | 3,835 | 3,730 | 3,745 | 74,400 | 3,745 |
| 2021-11-25 | 3,845 | 3,865 | 3,810 | 3,840 | 49,100 | 3,840 |
| 2021-11-24 | 3,845 | 3,880 | 3,805 | 3,835 | 68,700 | 3,835 |
| 2021-11-22 | 3,795 | 3,835 | 3,740 | 3,835 | 65,400 | 3,835 |
| 2021-11-19 | 3,720 | 3,840 | 3,690 | 3,830 | 118,700 | 3,830 |
| 2021-11-18 | 3,730 | 3,740 | 3,670 | 3,720 | 109,300 | 3,720 |
| 2021-11-17 | 3,820 | 3,835 | 3,750 | 3,750 | 138,600 | 3,750 |
| 2021-11-16 | 3,875 | 3,880 | 3,805 | 3,820 | 136,200 | 3,820 |
| 2021-11-15 | 3,905 | 3,920 | 3,865 | 3,900 | 110,300 | 3,900 |
| 2021-11-12 | 3,850 | 3,930 | 3,850 | 3,885 | 93,100 | 3,885 |
| 2021-11-11 | 3,825 | 3,880 | 3,800 | 3,800 | 109,900 | 3,800 |
| 2021-11-10 | 3,810 | 3,865 | 3,780 | 3,805 | 91,400 | 3,805 |
| 2021-11-09 | 3,950 | 3,955 | 3,830 | 3,830 | 104,700 | 3,830 |
| 2021-11-08 | 4,010 | 4,025 | 3,890 | 3,915 | 131,700 | 3,915 |
| 2021-11-05 | 4,075 | 4,075 | 3,960 | 3,970 | 241,200 | 3,970 |
| 2021-11-04 | 4,115 | 4,130 | 4,065 | 4,125 | 87,300 | 4,125 |
| 2021-11-02 | 4,190 | 4,205 | 4,065 | 4,070 | 86,200 | 4,070 |
| 2021-11-01 | 4,125 | 4,190 | 4,000 | 4,190 | 305,300 | 4,190 |
| 2021-10-29 | 4,075 | 4,120 | 4,010 | 4,095 | 190,100 | 4,095 |
| 2021-10-28 | 4,200 | 4,220 | 4,050 | 4,110 | 326,000 | 4,110 |
| 2021-10-27 | 4,315 | 4,350 | 4,295 | 4,325 | 92,300 | 4,325 |
| 2021-10-26 | 4,275 | 4,345 | 4,270 | 4,330 | 66,900 | 4,330 |
| 2021-10-25 | 4,120 | 4,225 | 4,120 | 4,205 | 82,600 | 4,205 |
| 2021-10-22 | 4,100 | 4,170 | 4,090 | 4,125 | 66,400 | 4,125 |
| 2021-10-21 | 4,245 | 4,250 | 4,155 | 4,155 | 69,700 | 4,155 |
| 2021-10-20 | 4,255 | 4,290 | 4,180 | 4,200 | 67,200 | 4,200 |
| 2021-10-19 | 4,190 | 4,210 | 4,140 | 4,200 | 74,100 | 4,200 |
| 2021-10-18 | 4,155 | 4,190 | 4,120 | 4,170 | 66,700 | 4,170 |
| 2021-10-15 | 3,990 | 4,115 | 3,990 | 4,115 | 106,600 | 4,115 |
| 2021-10-14 | 3,960 | 3,970 | 3,910 | 3,960 | 90,700 | 3,960 |
| 2021-10-13 | 4,025 | 4,045 | 3,955 | 3,975 | 76,800 | 3,975 |
| 2021-10-12 | 3,985 | 4,020 | 3,970 | 3,990 | 82,800 | 3,990 |
| 2021-10-11 | 3,970 | 4,035 | 3,945 | 4,025 | 54,700 | 4,025 |
| 2021-10-08 | 4,025 | 4,065 | 3,980 | 3,985 | 82,200 | 3,985 |
| 2021-10-07 | 4,040 | 4,050 | 3,955 | 3,970 | 64,200 | 3,970 |
| 2021-10-06 | 4,030 | 4,140 | 3,980 | 3,985 | 146,100 | 3,985 |
| 2021-10-05 | 4,050 | 4,050 | 3,905 | 3,960 | 159,400 | 3,960 |
| 2021-10-04 | 4,215 | 4,245 | 4,060 | 4,080 | 108,400 | 4,080 |
| 2021-10-01 | 4,250 | 4,270 | 4,155 | 4,165 | 87,900 | 4,165 |
| 2021-09-30 | 4,415 | 4,435 | 4,310 | 4,350 | 120,800 | 4,350 |
| 2021-09-29 | 4,315 | 4,360 | 4,290 | 4,350 | 103,300 | 4,350 |
| 2021-09-28 | 4,390 | 4,460 | 4,345 | 4,435 | 97,800 | 4,435 |
| 2021-09-27 | 4,500 | 4,510 | 4,405 | 4,405 | 70,600 | 4,405 |
| 2021-09-24 | 4,520 | 4,560 | 4,485 | 4,520 | 89,300 | 4,520 |
| 2021-09-22 | 4,430 | 4,440 | 4,375 | 4,385 | 83,500 | 4,385 |
| 2021-09-21 | 4,460 | 4,485 | 4,430 | 4,460 | 115,000 | 4,460 |
| 2021-09-17 | 4,600 | 4,680 | 4,570 | 4,670 | 97,700 | 4,670 |
| 2021-09-16 | 4,700 | 4,700 | 4,595 | 4,600 | 77,900 | 4,600 |
| 2021-09-15 | 4,630 | 4,685 | 4,620 | 4,640 | 105,700 | 4,640 |
| 2021-09-14 | 4,545 | 4,700 | 4,535 | 4,695 | 199,700 | 4,695 |
| 2021-09-13 | 4,480 | 4,515 | 4,435 | 4,500 | 138,200 | 4,500 |
| 2021-09-10 | 4,425 | 4,485 | 4,370 | 4,390 | 170,200 | 4,390 |
| 2021-09-09 | 4,425 | 4,505 | 4,420 | 4,435 | 128,400 | 4,435 |
| 2021-09-08 | 4,380 | 4,495 | 4,370 | 4,495 | 140,200 | 4,495 |
| 2021-09-07 | 4,340 | 4,435 | 4,340 | 4,435 | 152,800 | 4,435 |
| 2021-09-06 | 4,385 | 4,390 | 4,290 | 4,355 | 124,600 | 4,355 |
| 2021-09-03 | 4,215 | 4,330 | 4,205 | 4,315 | 116,600 | 4,315 |
| 2021-09-02 | 4,170 | 4,230 | 4,155 | 4,215 | 89,100 | 4,215 |
| 2021-09-01 | 4,130 | 4,165 | 4,115 | 4,165 | 98,100 | 4,165 |
| 2021-08-31 | 4,050 | 4,135 | 4,045 | 4,105 | 79,400 | 4,105 |
| 2021-08-30 | 4,000 | 4,100 | 4,000 | 4,050 | 79,200 | 4,050 |
| 2021-08-27 | 3,950 | 3,995 | 3,905 | 3,995 | 95,400 | 3,995 |
| 2021-08-26 | 3,970 | 4,005 | 3,965 | 3,965 | 103,400 | 3,965 |
| 2021-08-25 | 4,090 | 4,120 | 3,980 | 3,995 | 115,600 | 3,995 |
| 2021-08-24 | 3,960 | 4,020 | 3,945 | 4,005 | 78,400 | 4,005 |
| 2021-08-23 | 3,845 | 3,925 | 3,840 | 3,895 | 83,100 | 3,895 |
| 2021-08-20 | 3,865 | 3,865 | 3,785 | 3,785 | 118,400 | 3,785 |
| 2021-08-19 | 3,970 | 3,985 | 3,895 | 3,895 | 143,400 | 3,895 |
| 2021-08-18 | 4,050 | 4,055 | 3,970 | 4,040 | 80,800 | 4,040 |
| 2021-08-17 | 4,115 | 4,145 | 4,045 | 4,065 | 120,200 | 4,065 |
| 2021-08-16 | 4,165 | 4,165 | 4,080 | 4,100 | 89,000 | 4,100 |
| 2021-08-13 | 4,305 | 4,310 | 4,205 | 4,250 | 77,100 | 4,250 |
| 2021-08-12 | 4,425 | 4,440 | 4,305 | 4,310 | 104,200 | 4,310 |
| 2021-08-11 | 4,315 | 4,405 | 4,290 | 4,370 | 178,400 | 4,370 |
| 2021-08-10 | 4,230 | 4,300 | 4,210 | 4,245 | 162,000 | 4,245 |
| 2021-08-06 | 4,095 | 4,200 | 4,070 | 4,200 | 138,700 | 4,200 |
| 2021-08-05 | 4,135 | 4,160 | 4,060 | 4,095 | 131,700 | 4,095 |
| 2021-08-04 | 4,260 | 4,270 | 4,130 | 4,145 | 102,500 | 4,145 |
| 2021-08-03 | 4,230 | 4,285 | 4,180 | 4,270 | 173,600 | 4,270 |
| 2021-08-02 | 4,350 | 4,350 | 4,215 | 4,280 | 278,800 | 4,280 |
| 2021-07-30 | 4,220 | 4,220 | 4,050 | 4,100 | 196,800 | 4,100 |
| 2021-07-29 | 4,160 | 4,215 | 4,160 | 4,195 | 82,700 | 4,195 |
| 2021-07-28 | 4,170 | 4,170 | 4,080 | 4,125 | 91,600 | 4,125 |
| 2021-07-27 | 4,140 | 4,180 | 4,120 | 4,175 | 92,800 | 4,175 |
| 2021-07-26 | 4,085 | 4,100 | 4,040 | 4,095 | 101,900 | 4,095 |
| 2021-07-21 | 4,115 | 4,135 | 4,025 | 4,025 | 133,400 | 4,025 |
| 2021-07-20 | 4,040 | 4,070 | 4,010 | 4,025 | 134,100 | 4,025 |
| 2021-07-19 | 4,200 | 4,200 | 4,080 | 4,110 | 164,400 | 4,110 |
| 2021-07-16 | 4,260 | 4,325 | 4,245 | 4,310 | 116,600 | 4,310 |
| 2021-07-15 | 4,350 | 4,350 | 4,255 | 4,280 | 150,000 | 4,280 |
| 2021-07-14 | 4,375 | 4,450 | 4,350 | 4,450 | 102,400 | 4,450 |
| 2021-07-13 | 4,430 | 4,495 | 4,400 | 4,455 | 135,800 | 4,455 |
| 2021-07-12 | 4,300 | 4,400 | 4,295 | 4,400 | 151,600 | 4,400 |
| 2021-07-09 | 4,120 | 4,200 | 4,095 | 4,190 | 186,600 | 4,190 |
| 2021-07-08 | 4,280 | 4,325 | 4,205 | 4,240 | 123,800 | 4,240 |
| 2021-07-07 | 4,300 | 4,330 | 4,255 | 4,275 | 113,900 | 4,275 |
| 2021-07-06 | 4,450 | 4,465 | 4,390 | 4,395 | 36,100 | 4,395 |
| 2021-07-05 | 4,480 | 4,480 | 4,420 | 4,425 | 47,500 | 4,425 |
| 2021-07-02 | 4,430 | 4,520 | 4,415 | 4,520 | 71,400 | 4,520 |
| 2021-07-01 | 4,465 | 4,515 | 4,425 | 4,500 | 102,400 | 4,500 |
| 2021-06-30 | 4,500 | 4,570 | 4,465 | 4,480 | 92,400 | 4,480 |
| 2021-06-29 | 4,620 | 4,620 | 4,480 | 4,490 | 232,200 | 4,490 |
| 2021-06-28 | 4,420 | 4,505 | 4,415 | 4,480 | 73,400 | 4,480 |
| 2021-06-25 | 4,420 | 4,425 | 4,375 | 4,410 | 62,100 | 4,410 |
| 2021-06-24 | 4,375 | 4,405 | 4,340 | 4,365 | 61,700 | 4,365 |
| 2021-06-23 | 4,450 | 4,455 | 4,370 | 4,370 | 76,400 | 4,370 |
| 2021-06-22 | 4,380 | 4,470 | 4,360 | 4,420 | 158,300 | 4,420 |
| 2021-06-21 | 4,340 | 4,355 | 4,210 | 4,240 | 166,100 | 4,240 |
| 2021-06-18 | 4,555 | 4,555 | 4,460 | 4,480 | 123,800 | 4,480 |
| 2021-06-17 | 4,625 | 4,680 | 4,550 | 4,555 | 115,500 | 4,555 |
| 2021-06-16 | 4,550 | 4,605 | 4,550 | 4,600 | 69,800 | 4,600 |
| 2021-06-15 | 4,460 | 4,575 | 4,460 | 4,540 | 79,000 | 4,540 |
| 2021-06-14 | 4,450 | 4,525 | 4,405 | 4,520 | 87,200 | 4,520 |
| 2021-06-11 | 4,395 | 4,405 | 4,350 | 4,400 | 84,100 | 4,400 |
| 2021-06-10 | 4,330 | 4,430 | 4,290 | 4,400 | 78,700 | 4,400 |
| 2021-06-09 | 4,395 | 4,400 | 4,330 | 4,330 | 48,100 | 4,330 |
| 2021-06-08 | 4,495 | 4,495 | 4,395 | 4,410 | 52,100 | 4,410 |
| 2021-06-07 | 4,565 | 4,565 | 4,485 | 4,495 | 55,900 | 4,495 |
| 2021-06-04 | 4,510 | 4,565 | 4,485 | 4,550 | 100,500 | 4,550 |
| 2021-06-03 | 4,425 | 4,540 | 4,420 | 4,510 | 93,100 | 4,510 |
| 2021-06-02 | 4,375 | 4,440 | 4,375 | 4,425 | 65,500 | 4,425 |
| 2021-06-01 | 4,375 | 4,435 | 4,320 | 4,425 | 73,200 | 4,425 |
| 2021-05-31 | 4,450 | 4,450 | 4,315 | 4,340 | 114,700 | 4,340 |
| 2021-05-28 | 4,310 | 4,435 | 4,310 | 4,430 | 120,300 | 4,430 |
| 2021-05-27 | 4,395 | 4,395 | 4,175 | 4,195 | 171,900 | 4,195 |
| 2021-05-26 | 4,415 | 4,445 | 4,355 | 4,355 | 93,700 | 4,355 |
| 2021-05-25 | 4,430 | 4,480 | 4,415 | 4,470 | 115,100 | 4,470 |
| 2021-05-24 | 4,320 | 4,425 | 4,320 | 4,360 | 65,300 | 4,360 |
| 2021-05-21 | 4,310 | 4,335 | 4,230 | 4,250 | 60,000 | 4,250 |
| 2021-05-20 | 4,260 | 4,350 | 4,260 | 4,300 | 64,800 | 4,300 |
| 2021-05-19 | 4,320 | 4,365 | 4,300 | 4,305 | 61,700 | 4,305 |
| 2021-05-18 | 4,250 | 4,395 | 4,250 | 4,390 | 84,900 | 4,390 |
| 2021-05-17 | 4,300 | 4,300 | 4,165 | 4,200 | 67,000 | 4,200 |
| 2021-05-14 | 4,285 | 4,315 | 4,230 | 4,230 | 65,900 | 4,230 |
| 2021-05-13 | 4,160 | 4,325 | 4,160 | 4,180 | 129,800 | 4,180 |
| 2021-05-12 | 4,330 | 4,360 | 4,155 | 4,200 | 115,900 | 4,200 |
| 2021-05-11 | 4,425 | 4,470 | 4,325 | 4,330 | 110,900 | 4,330 |
| 2021-05-10 | 4,500 | 4,560 | 4,430 | 4,440 | 127,500 | 4,440 |
| 2021-05-07 | 4,465 | 4,515 | 4,380 | 4,390 | 169,200 | 4,390 |
| 2021-05-06 | 4,260 | 4,420 | 4,245 | 4,415 | 254,000 | 4,415 |
| 2021-04-30 | 4,140 | 4,175 | 4,120 | 4,120 | 90,700 | 4,120 |
| 2021-04-28 | 4,195 | 4,195 | 4,110 | 4,140 | 73,100 | 4,140 |
| 2021-04-27 | 4,155 | 4,250 | 4,155 | 4,210 | 73,800 | 4,210 |
| 2021-04-26 | 4,140 | 4,180 | 4,130 | 4,170 | 69,600 | 4,170 |
| 2021-04-23 | 4,180 | 4,195 | 4,145 | 4,155 | 50,200 | 4,155 |
| 2021-04-22 | 4,250 | 4,275 | 4,185 | 4,205 | 78,600 | 4,205 |
| 2021-04-21 | 4,235 | 4,245 | 4,155 | 4,180 | 81,300 | 4,180 |
| 2021-04-20 | 4,380 | 4,380 | 4,320 | 4,330 | 53,600 | 4,330 |
| 2021-04-19 | 4,420 | 4,455 | 4,410 | 4,440 | 40,500 | 4,440 |
| 2021-04-16 | 4,455 | 4,475 | 4,400 | 4,450 | 60,000 | 4,450 |
| 2021-04-15 | 4,360 | 4,460 | 4,350 | 4,425 | 103,300 | 4,425 |
| 2021-04-14 | 4,385 | 4,420 | 4,310 | 4,330 | 124,300 | 4,330 |
| 2021-04-13 | 4,310 | 4,495 | 4,310 | 4,445 | 201,100 | 4,445 |
| 2021-04-12 | 4,270 | 4,315 | 4,265 | 4,275 | 64,700 | 4,275 |
| 2021-04-09 | 4,325 | 4,360 | 4,300 | 4,320 | 80,500 | 4,320 |
| 2021-04-08 | 4,395 | 4,410 | 4,310 | 4,350 | 88,100 | 4,350 |
| 2021-04-07 | 4,350 | 4,455 | 4,350 | 4,455 | 83,900 | 4,455 |
| 2021-04-06 | 4,430 | 4,430 | 4,305 | 4,350 | 94,700 | 4,350 |
| 2021-04-05 | 4,420 | 4,455 | 4,375 | 4,430 | 76,400 | 4,430 |
| 2021-04-02 | 4,310 | 4,400 | 4,280 | 4,395 | 99,600 | 4,395 |
| 2021-04-01 | 4,340 | 4,385 | 4,260 | 4,285 | 72,600 | 4,285 |
| 2021-03-31 | 4,415 | 4,420 | 4,300 | 4,335 | 160,600 | 4,335 |
| 2021-03-30 | 4,455 | 4,500 | 4,415 | 4,475 | 84,500 | 4,475 |
| 2021-03-29 | 4,535 | 4,550 | 4,380 | 4,450 | 207,300 | 4,450 |
| 2021-03-26 | 4,605 | 4,630 | 4,510 | 4,515 | 93,100 | 4,515 |
| 2021-03-25 | 4,545 | 4,570 | 4,530 | 4,535 | 80,200 | 4,535 |
| 2021-03-24 | 4,495 | 4,540 | 4,450 | 4,460 | 116,600 | 4,460 |
| 2021-03-23 | 4,670 | 4,670 | 4,475 | 4,475 | 119,100 | 4,475 |
| 2021-03-22 | 4,705 | 4,760 | 4,650 | 4,675 | 142,900 | 4,675 |
| 2021-03-19 | 4,680 | 4,770 | 4,605 | 4,770 | 115,700 | 4,770 |
| 2021-03-18 | 4,760 | 4,775 | 4,640 | 4,670 | 136,100 | 4,670 |
| 2021-03-17 | 4,700 | 4,730 | 4,660 | 4,690 | 97,100 | 4,690 |
| 2021-03-16 | 4,800 | 4,820 | 4,710 | 4,725 | 109,500 | 4,725 |
| 2021-03-15 | 4,700 | 4,890 | 4,700 | 4,820 | 222,500 | 4,820 |
| 2021-03-12 | 4,575 | 4,695 | 4,550 | 4,690 | 208,800 | 4,690 |
| 2021-03-11 | 4,480 | 4,645 | 4,480 | 4,575 | 243,000 | 4,575 |
| 2021-03-10 | 4,240 | 4,465 | 4,230 | 4,445 | 380,200 | 4,445 |
| 2021-03-09 | 4,130 | 4,230 | 4,100 | 4,195 | 250,700 | 4,195 |
| 2021-03-08 | 4,145 | 4,155 | 4,025 | 4,060 | 125,600 | 4,060 |
| 2021-03-05 | 3,985 | 4,080 | 3,945 | 4,080 | 138,400 | 4,080 |
| 2021-03-04 | 4,005 | 4,060 | 3,965 | 4,020 | 137,500 | 4,020 |
| 2021-03-03 | 4,010 | 4,095 | 3,985 | 4,065 | 114,700 | 4,065 |
| 2021-03-02 | 4,100 | 4,120 | 3,995 | 4,040 | 87,200 | 4,040 |
| 2021-03-01 | 4,025 | 4,090 | 4,005 | 4,070 | 102,200 | 4,070 |
| 2021-02-26 | 3,980 | 4,020 | 3,935 | 4,000 | 246,200 | 4,000 |
| 2021-02-25 | 4,040 | 4,110 | 4,020 | 4,075 | 95,000 | 4,075 |
| 2021-02-24 | 4,015 | 4,035 | 3,965 | 3,965 | 155,000 | 3,965 |
| 2021-02-22 | 4,110 | 4,120 | 4,010 | 4,025 | 102,400 | 4,025 |
| 2021-02-19 | 4,075 | 4,095 | 3,985 | 4,020 | 114,400 | 4,020 |
| 2021-02-18 | 4,215 | 4,255 | 4,100 | 4,105 | 156,800 | 4,105 |
| 2021-02-17 | 4,170 | 4,210 | 4,120 | 4,200 | 93,500 | 4,200 |
| 2021-02-16 | 4,270 | 4,270 | 4,145 | 4,170 | 147,400 | 4,170 |
| 2021-02-15 | 4,260 | 4,275 | 4,230 | 4,250 | 65,600 | 4,250 |
| 2021-02-12 | 4,315 | 4,325 | 4,170 | 4,190 | 95,600 | 4,190 |
| 2021-02-10 | 4,300 | 4,370 | 4,285 | 4,345 | 125,900 | 4,345 |
| 2021-02-09 | 4,255 | 4,315 | 4,215 | 4,240 | 118,600 | 4,240 |
| 2021-02-08 | 4,140 | 4,230 | 4,120 | 4,210 | 121,000 | 4,210 |
| 2021-02-05 | 4,165 | 4,180 | 4,100 | 4,125 | 109,800 | 4,125 |
| 2021-02-04 | 4,210 | 4,225 | 4,095 | 4,095 | 107,300 | 4,095 |
| 2021-02-03 | 4,215 | 4,270 | 4,155 | 4,185 | 154,400 | 4,185 |
| 2021-02-02 | 4,050 | 4,175 | 4,025 | 4,165 | 156,700 | 4,165 |
| 2021-02-01 | 3,995 | 4,095 | 3,955 | 4,035 | 272,800 | 4,035 |
| 2021-01-29 | 4,330 | 4,350 | 4,205 | 4,205 | 115,100 | 4,205 |
| 2021-01-28 | 4,195 | 4,415 | 4,195 | 4,340 | 200,400 | 4,340 |
| 2021-01-27 | 4,280 | 4,415 | 4,265 | 4,335 | 205,500 | 4,335 |
| 2021-01-26 | 4,220 | 4,280 | 4,180 | 4,195 | 105,700 | 4,195 |
| 2021-01-25 | 4,175 | 4,280 | 4,170 | 4,220 | 233,100 | 4,220 |
| 2021-01-22 | 4,120 | 4,150 | 4,080 | 4,105 | 105,400 | 4,105 |
| 2021-01-21 | 4,050 | 4,125 | 4,045 | 4,085 | 84,500 | 4,085 |
| 2021-01-20 | 3,940 | 4,020 | 3,935 | 4,015 | 101,300 | 4,015 |
| 2021-01-19 | 3,955 | 3,995 | 3,935 | 3,935 | 89,900 | 3,935 |
| 2021-01-18 | 4,020 | 4,030 | 3,945 | 3,965 | 80,600 | 3,965 |
| 2021-01-15 | 4,185 | 4,220 | 4,045 | 4,060 | 94,900 | 4,060 |
| 2021-01-14 | 4,115 | 4,210 | 4,060 | 4,160 | 177,500 | 4,160 |
| 2021-01-13 | 4,140 | 4,165 | 4,095 | 4,160 | 121,600 | 4,160 |
| 2021-01-12 | 4,215 | 4,265 | 4,105 | 4,115 | 164,300 | 4,115 |
| 2021-01-08 | 4,120 | 4,290 | 4,120 | 4,260 | 225,700 | 4,260 |
| 2021-01-07 | 4,000 | 4,135 | 4,000 | 4,080 | 256,900 | 4,080 |
| 2021-01-06 | 3,770 | 3,870 | 3,745 | 3,860 | 144,000 | 3,860 |
| 2021-01-05 | 3,645 | 3,770 | 3,645 | 3,770 | 184,700 | 3,770 |
| 2021-01-04 | 3,765 | 3,765 | 3,610 | 3,645 | 141,400 | 3,645 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株