6289 (株)技研製作所 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 | 4,045 | 4,100 | 4,020 | 4,055 | 35,100 | 4,055 |
| 2021-12-29 | 4,015 | 4,080 | 4,000 | 4,070 | 39,300 | 4,070 |
| 2021-12-28 | 4,010 | 4,035 | 3,980 | 4,015 | 47,800 | 4,015 |
| 2021-12-27 | 4,025 | 4,035 | 3,980 | 4,000 | 31,900 | 4,000 |
| 2021-12-24 | 4,040 | 4,050 | 4,000 | 4,025 | 34,700 | 4,025 |
| 2021-12-23 | 4,040 | 4,055 | 3,975 | 4,040 | 90,100 | 4,040 |
| 2021-12-22 | 4,155 | 4,155 | 4,050 | 4,070 | 54,000 | 4,070 |
| 2021-12-21 | 4,220 | 4,225 | 4,150 | 4,155 | 36,100 | 4,155 |
| 2021-12-20 | 4,280 | 4,280 | 4,160 | 4,175 | 61,300 | 4,175 |
| 2021-12-17 | 4,265 | 4,330 | 4,255 | 4,295 | 72,000 | 4,295 |
| 2021-12-16 | 4,275 | 4,280 | 4,220 | 4,265 | 54,700 | 4,265 |
| 2021-12-15 | 4,265 | 4,275 | 4,230 | 4,235 | 48,800 | 4,235 |
| 2021-12-14 | 4,295 | 4,350 | 4,260 | 4,265 | 42,400 | 4,265 |
| 2021-12-13 | 4,280 | 4,285 | 4,230 | 4,245 | 56,200 | 4,245 |
| 2021-12-10 | 4,370 | 4,370 | 4,275 | 4,290 | 49,800 | 4,290 |
| 2021-12-09 | 4,385 | 4,440 | 4,375 | 4,380 | 57,400 | 4,380 |
| 2021-12-08 | 4,395 | 4,430 | 4,360 | 4,385 | 56,300 | 4,385 |
| 2021-12-07 | 4,215 | 4,320 | 4,185 | 4,315 | 59,200 | 4,315 |
| 2021-12-06 | 4,150 | 4,195 | 4,120 | 4,145 | 30,600 | 4,145 |
| 2021-12-03 | 4,130 | 4,180 | 4,095 | 4,180 | 36,400 | 4,180 |
| 2021-12-02 | 4,040 | 4,130 | 4,035 | 4,110 | 65,900 | 4,110 |
| 2021-12-01 | 4,130 | 4,145 | 4,020 | 4,105 | 89,000 | 4,105 |
| 2021-11-30 | 4,210 | 4,260 | 4,120 | 4,130 | 66,500 | 4,130 |
| 2021-11-29 | 4,200 | 4,270 | 4,185 | 4,205 | 63,700 | 4,205 |
| 2021-11-26 | 4,305 | 4,330 | 4,250 | 4,270 | 48,700 | 4,270 |
| 2021-11-25 | 4,375 | 4,375 | 4,320 | 4,335 | 49,700 | 4,335 |
| 2021-11-24 | 4,405 | 4,440 | 4,355 | 4,375 | 47,700 | 4,375 |
| 2021-11-22 | 4,495 | 4,515 | 4,405 | 4,420 | 63,100 | 4,420 |
| 2021-11-19 | 4,515 | 4,565 | 4,510 | 4,555 | 37,400 | 4,555 |
| 2021-11-18 | 4,500 | 4,540 | 4,430 | 4,495 | 71,500 | 4,495 |
| 2021-11-17 | 4,525 | 4,555 | 4,505 | 4,530 | 34,300 | 4,530 |
| 2021-11-16 | 4,560 | 4,570 | 4,530 | 4,540 | 31,300 | 4,540 |
| 2021-11-15 | 4,500 | 4,550 | 4,465 | 4,535 | 63,600 | 4,535 |
| 2021-11-12 | 4,455 | 4,500 | 4,455 | 4,475 | 23,700 | 4,475 |
| 2021-11-11 | 4,455 | 4,470 | 4,430 | 4,430 | 22,200 | 4,430 |
| 2021-11-10 | 4,420 | 4,450 | 4,405 | 4,440 | 25,300 | 4,440 |
| 2021-11-09 | 4,455 | 4,480 | 4,410 | 4,420 | 56,400 | 4,420 |
| 2021-11-08 | 4,555 | 4,585 | 4,420 | 4,420 | 41,700 | 4,420 |
| 2021-11-05 | 4,480 | 4,530 | 4,470 | 4,510 | 54,700 | 4,510 |
| 2021-11-04 | 4,435 | 4,495 | 4,420 | 4,465 | 51,800 | 4,465 |
| 2021-11-02 | 4,405 | 4,445 | 4,400 | 4,415 | 19,500 | 4,415 |
| 2021-11-01 | 4,400 | 4,440 | 4,385 | 4,425 | 44,900 | 4,425 |
| 2021-10-29 | 4,265 | 4,355 | 4,265 | 4,340 | 37,100 | 4,340 |
| 2021-10-28 | 4,290 | 4,320 | 4,255 | 4,275 | 63,900 | 4,275 |
| 2021-10-27 | 4,340 | 4,355 | 4,260 | 4,265 | 45,000 | 4,265 |
| 2021-10-26 | 4,380 | 4,395 | 4,330 | 4,340 | 36,000 | 4,340 |
| 2021-10-25 | 4,255 | 4,315 | 4,255 | 4,310 | 56,400 | 4,310 |
| 2021-10-22 | 4,315 | 4,315 | 4,255 | 4,285 | 76,900 | 4,285 |
| 2021-10-21 | 4,445 | 4,465 | 4,370 | 4,370 | 47,300 | 4,370 |
| 2021-10-20 | 4,535 | 4,535 | 4,445 | 4,445 | 37,300 | 4,445 |
| 2021-10-19 | 4,520 | 4,560 | 4,470 | 4,470 | 36,900 | 4,470 |
| 2021-10-18 | 4,540 | 4,580 | 4,500 | 4,545 | 53,100 | 4,545 |
| 2021-10-15 | 4,440 | 4,510 | 4,440 | 4,500 | 66,400 | 4,500 |
| 2021-10-14 | 4,400 | 4,465 | 4,385 | 4,430 | 63,700 | 4,430 |
| 2021-10-13 | 4,515 | 4,515 | 4,375 | 4,395 | 145,100 | 4,395 |
| 2021-10-12 | 4,550 | 4,595 | 4,455 | 4,480 | 219,700 | 4,480 |
| 2021-10-11 | 4,865 | 4,865 | 4,770 | 4,830 | 58,900 | 4,830 |
| 2021-10-08 | 4,785 | 4,840 | 4,770 | 4,795 | 34,300 | 4,795 |
| 2021-10-07 | 4,790 | 4,805 | 4,690 | 4,695 | 33,900 | 4,695 |
| 2021-10-06 | 4,795 | 4,880 | 4,765 | 4,790 | 38,600 | 4,790 |
| 2021-10-05 | 4,790 | 4,835 | 4,750 | 4,790 | 39,400 | 4,790 |
| 2021-10-04 | 4,810 | 4,865 | 4,810 | 4,840 | 43,800 | 4,840 |
| 2021-10-01 | 4,930 | 4,930 | 4,730 | 4,740 | 82,300 | 4,740 |
| 2021-09-30 | 4,990 | 5,030 | 4,945 | 4,955 | 50,200 | 4,955 |
| 2021-09-29 | 4,910 | 5,000 | 4,910 | 4,975 | 67,900 | 4,975 |
| 2021-09-28 | 4,965 | 4,990 | 4,910 | 4,975 | 49,300 | 4,975 |
| 2021-09-27 | 4,980 | 4,990 | 4,960 | 4,970 | 33,200 | 4,970 |
| 2021-09-24 | 4,910 | 4,980 | 4,910 | 4,960 | 64,000 | 4,960 |
| 2021-09-22 | 4,890 | 4,910 | 4,855 | 4,875 | 35,100 | 4,875 |
| 2021-09-21 | 4,840 | 4,880 | 4,820 | 4,845 | 43,700 | 4,845 |
| 2021-09-17 | 4,940 | 4,950 | 4,905 | 4,935 | 44,900 | 4,935 |
| 2021-09-16 | 4,935 | 4,950 | 4,920 | 4,945 | 37,300 | 4,945 |
| 2021-09-15 | 4,910 | 4,935 | 4,885 | 4,905 | 33,500 | 4,905 |
| 2021-09-14 | 4,940 | 5,000 | 4,915 | 5,000 | 57,000 | 5,000 |
| 2021-09-13 | 4,875 | 4,935 | 4,865 | 4,920 | 55,700 | 4,920 |
| 2021-09-10 | 4,760 | 4,855 | 4,760 | 4,855 | 47,500 | 4,855 |
| 2021-09-09 | 4,805 | 4,830 | 4,765 | 4,790 | 28,000 | 4,790 |
| 2021-09-08 | 4,830 | 4,850 | 4,805 | 4,845 | 28,200 | 4,845 |
| 2021-09-07 | 4,865 | 4,890 | 4,820 | 4,820 | 48,000 | 4,820 |
| 2021-09-06 | 4,855 | 4,870 | 4,765 | 4,825 | 43,900 | 4,825 |
| 2021-09-03 | 4,765 | 4,860 | 4,765 | 4,830 | 81,600 | 4,830 |
| 2021-09-02 | 4,715 | 4,750 | 4,700 | 4,745 | 26,200 | 4,745 |
| 2021-09-01 | 4,680 | 4,735 | 4,660 | 4,685 | 29,700 | 4,685 |
| 2021-08-31 | 4,690 | 4,760 | 4,675 | 4,735 | 29,200 | 4,735 |
| 2021-08-30 | 4,695 | 4,745 | 4,690 | 4,725 | 36,300 | 4,725 |
| 2021-08-27 | 4,585 | 4,680 | 4,585 | 4,670 | 71,600 | 4,670 |
| 2021-08-26 | 4,575 | 4,615 | 4,540 | 4,605 | 27,900 | 4,605 |
| 2021-08-25 | 4,645 | 4,690 | 4,570 | 4,595 | 49,800 | 4,595 |
| 2021-08-24 | 4,575 | 4,630 | 4,575 | 4,615 | 30,100 | 4,615 |
| 2021-08-23 | 4,505 | 4,580 | 4,505 | 4,560 | 30,300 | 4,560 |
| 2021-08-20 | 4,465 | 4,480 | 4,435 | 4,455 | 24,700 | 4,455 |
| 2021-08-19 | 4,465 | 4,500 | 4,450 | 4,450 | 32,900 | 4,450 |
| 2021-08-18 | 4,495 | 4,550 | 4,470 | 4,535 | 38,700 | 4,535 |
| 2021-08-17 | 4,510 | 4,565 | 4,485 | 4,485 | 29,100 | 4,485 |
| 2021-08-16 | 4,520 | 4,545 | 4,480 | 4,490 | 62,800 | 4,490 |
| 2021-08-13 | 4,530 | 4,560 | 4,510 | 4,545 | 26,000 | 4,545 |
| 2021-08-12 | 4,570 | 4,580 | 4,545 | 4,570 | 19,700 | 4,570 |
| 2021-08-11 | 4,565 | 4,570 | 4,510 | 4,535 | 28,400 | 4,535 |
| 2021-08-10 | 4,580 | 4,610 | 4,510 | 4,570 | 48,900 | 4,570 |
| 2021-08-06 | 4,560 | 4,620 | 4,560 | 4,580 | 34,100 | 4,580 |
| 2021-08-05 | 4,545 | 4,600 | 4,545 | 4,575 | 21,600 | 4,575 |
| 2021-08-04 | 4,540 | 4,565 | 4,505 | 4,545 | 35,600 | 4,545 |
| 2021-08-03 | 4,610 | 4,645 | 4,560 | 4,585 | 34,400 | 4,585 |
| 2021-08-02 | 4,490 | 4,625 | 4,485 | 4,590 | 66,400 | 4,590 |
| 2021-07-30 | 4,495 | 4,560 | 4,465 | 4,480 | 64,400 | 4,480 |
| 2021-07-29 | 4,550 | 4,570 | 4,505 | 4,525 | 33,700 | 4,525 |
| 2021-07-28 | 4,550 | 4,560 | 4,495 | 4,515 | 43,100 | 4,515 |
| 2021-07-27 | 4,610 | 4,615 | 4,545 | 4,585 | 37,600 | 4,585 |
| 2021-07-26 | 4,625 | 4,655 | 4,600 | 4,615 | 56,300 | 4,615 |
| 2021-07-21 | 4,485 | 4,605 | 4,485 | 4,525 | 59,300 | 4,525 |
| 2021-07-20 | 4,460 | 4,545 | 4,445 | 4,485 | 59,600 | 4,485 |
| 2021-07-19 | 4,525 | 4,525 | 4,460 | 4,500 | 62,700 | 4,500 |
| 2021-07-16 | 4,545 | 4,575 | 4,520 | 4,525 | 34,600 | 4,525 |
| 2021-07-15 | 4,710 | 4,710 | 4,550 | 4,565 | 54,100 | 4,565 |
| 2021-07-14 | 4,725 | 4,730 | 4,665 | 4,725 | 46,100 | 4,725 |
| 2021-07-13 | 4,865 | 4,890 | 4,735 | 4,740 | 101,300 | 4,740 |
| 2021-07-12 | 4,820 | 4,960 | 4,725 | 4,860 | 239,400 | 4,860 |
| 2021-07-09 | 4,695 | 4,760 | 4,665 | 4,750 | 90,900 | 4,750 |
| 2021-07-08 | 4,745 | 4,755 | 4,685 | 4,695 | 66,000 | 4,695 |
| 2021-07-07 | 4,690 | 4,750 | 4,675 | 4,715 | 65,200 | 4,715 |
| 2021-07-06 | 4,700 | 4,735 | 4,675 | 4,705 | 55,900 | 4,705 |
| 2021-07-05 | 4,650 | 4,685 | 4,645 | 4,665 | 63,200 | 4,665 |
| 2021-07-02 | 4,635 | 4,660 | 4,620 | 4,620 | 44,900 | 4,620 |
| 2021-07-01 | 4,540 | 4,635 | 4,540 | 4,590 | 53,000 | 4,590 |
| 2021-06-30 | 4,520 | 4,580 | 4,520 | 4,530 | 47,900 | 4,530 |
| 2021-06-29 | 4,380 | 4,455 | 4,345 | 4,450 | 41,100 | 4,450 |
| 2021-06-28 | 4,375 | 4,420 | 4,355 | 4,400 | 33,800 | 4,400 |
| 2021-06-25 | 4,385 | 4,410 | 4,370 | 4,375 | 31,900 | 4,375 |
| 2021-06-24 | 4,400 | 4,415 | 4,360 | 4,405 | 29,400 | 4,405 |
| 2021-06-23 | 4,460 | 4,500 | 4,425 | 4,430 | 28,500 | 4,430 |
| 2021-06-22 | 4,460 | 4,500 | 4,420 | 4,475 | 45,600 | 4,475 |
| 2021-06-21 | 4,365 | 4,365 | 4,285 | 4,355 | 59,600 | 4,355 |
| 2021-06-18 | 4,505 | 4,510 | 4,415 | 4,430 | 84,600 | 4,430 |
| 2021-06-17 | 4,545 | 4,555 | 4,495 | 4,500 | 36,100 | 4,500 |
| 2021-06-16 | 4,570 | 4,570 | 4,535 | 4,565 | 58,300 | 4,565 |
| 2021-06-15 | 4,570 | 4,625 | 4,560 | 4,610 | 24,900 | 4,610 |
| 2021-06-14 | 4,635 | 4,635 | 4,545 | 4,595 | 30,200 | 4,595 |
| 2021-06-11 | 4,620 | 4,660 | 4,600 | 4,610 | 66,300 | 4,610 |
| 2021-06-10 | 4,640 | 4,640 | 4,575 | 4,620 | 42,600 | 4,620 |
| 2021-06-09 | 4,705 | 4,710 | 4,645 | 4,655 | 24,900 | 4,655 |
| 2021-06-08 | 4,615 | 4,715 | 4,615 | 4,675 | 49,500 | 4,675 |
| 2021-06-07 | 4,560 | 4,610 | 4,550 | 4,585 | 42,700 | 4,585 |
| 2021-06-04 | 4,525 | 4,525 | 4,480 | 4,505 | 23,400 | 4,505 |
| 2021-06-03 | 4,520 | 4,570 | 4,510 | 4,525 | 35,100 | 4,525 |
| 2021-06-02 | 4,475 | 4,520 | 4,450 | 4,520 | 38,100 | 4,520 |
| 2021-06-01 | 4,470 | 4,485 | 4,405 | 4,470 | 47,200 | 4,470 |
| 2021-05-31 | 4,500 | 4,545 | 4,465 | 4,470 | 27,200 | 4,470 |
| 2021-05-28 | 4,550 | 4,555 | 4,490 | 4,500 | 48,500 | 4,500 |
| 2021-05-27 | 4,620 | 4,620 | 4,480 | 4,480 | 50,000 | 4,480 |
| 2021-05-26 | 4,540 | 4,630 | 4,515 | 4,615 | 36,200 | 4,615 |
| 2021-05-25 | 4,655 | 4,655 | 4,535 | 4,550 | 46,000 | 4,550 |
| 2021-05-24 | 4,625 | 4,655 | 4,590 | 4,635 | 29,000 | 4,635 |
| 2021-05-21 | 4,610 | 4,625 | 4,585 | 4,590 | 21,700 | 4,590 |
| 2021-05-20 | 4,550 | 4,605 | 4,550 | 4,600 | 26,700 | 4,600 |
| 2021-05-19 | 4,535 | 4,570 | 4,530 | 4,535 | 24,700 | 4,535 |
| 2021-05-18 | 4,570 | 4,610 | 4,545 | 4,590 | 20,300 | 4,590 |
| 2021-05-17 | 4,525 | 4,580 | 4,490 | 4,555 | 52,100 | 4,555 |
| 2021-05-14 | 4,445 | 4,510 | 4,445 | 4,455 | 33,200 | 4,455 |
| 2021-05-13 | 4,445 | 4,465 | 4,400 | 4,400 | 37,700 | 4,400 |
| 2021-05-12 | 4,510 | 4,555 | 4,425 | 4,465 | 76,700 | 4,465 |
| 2021-05-11 | 4,555 | 4,585 | 4,505 | 4,510 | 65,200 | 4,510 |
| 2021-05-10 | 4,530 | 4,625 | 4,505 | 4,555 | 82,900 | 4,555 |
| 2021-05-07 | 4,725 | 4,725 | 4,575 | 4,580 | 64,600 | 4,580 |
| 2021-05-06 | 4,685 | 4,795 | 4,685 | 4,725 | 43,300 | 4,725 |
| 2021-04-30 | 4,750 | 4,775 | 4,660 | 4,675 | 41,400 | 4,675 |
| 2021-04-28 | 4,790 | 4,790 | 4,710 | 4,750 | 34,500 | 4,750 |
| 2021-04-27 | 4,790 | 4,815 | 4,770 | 4,770 | 32,500 | 4,770 |
| 2021-04-26 | 4,725 | 4,815 | 4,715 | 4,760 | 33,300 | 4,760 |
| 2021-04-23 | 4,715 | 4,770 | 4,715 | 4,725 | 28,400 | 4,725 |
| 2021-04-22 | 4,690 | 4,805 | 4,690 | 4,765 | 60,200 | 4,765 |
| 2021-04-21 | 4,740 | 4,755 | 4,665 | 4,680 | 62,200 | 4,680 |
| 2021-04-20 | 4,775 | 4,860 | 4,745 | 4,820 | 42,600 | 4,820 |
| 2021-04-19 | 4,895 | 4,895 | 4,805 | 4,805 | 26,300 | 4,805 |
| 2021-04-16 | 4,910 | 4,910 | 4,830 | 4,845 | 25,400 | 4,845 |
| 2021-04-15 | 4,845 | 4,920 | 4,820 | 4,840 | 42,500 | 4,840 |
| 2021-04-14 | 4,790 | 4,830 | 4,755 | 4,815 | 58,800 | 4,815 |
| 2021-04-13 | 4,800 | 4,870 | 4,715 | 4,810 | 87,800 | 4,810 |
| 2021-04-12 | 4,930 | 4,935 | 4,765 | 4,815 | 150,600 | 4,815 |
| 2021-04-09 | 5,020 | 5,120 | 5,000 | 5,030 | 79,100 | 5,030 |
| 2021-04-08 | 5,090 | 5,130 | 5,020 | 5,040 | 40,500 | 5,040 |
| 2021-04-07 | 5,130 | 5,140 | 5,060 | 5,140 | 38,400 | 5,140 |
| 2021-04-06 | 5,160 | 5,250 | 5,110 | 5,130 | 44,100 | 5,130 |
| 2021-04-05 | 5,230 | 5,230 | 5,140 | 5,190 | 39,500 | 5,190 |
| 2021-04-02 | 4,980 | 5,250 | 4,980 | 5,200 | 116,200 | 5,200 |
| 2021-04-01 | 5,060 | 5,060 | 4,990 | 4,995 | 56,200 | 4,995 |
| 2021-03-31 | 5,080 | 5,110 | 4,980 | 4,990 | 42,600 | 4,990 |
| 2021-03-30 | 5,110 | 5,130 | 5,050 | 5,090 | 41,600 | 5,090 |
| 2021-03-29 | 5,100 | 5,170 | 5,060 | 5,130 | 80,800 | 5,130 |
| 2021-03-26 | 5,190 | 5,190 | 5,060 | 5,100 | 53,800 | 5,100 |
| 2021-03-25 | 4,980 | 5,090 | 4,965 | 5,050 | 57,200 | 5,050 |
| 2021-03-24 | 5,040 | 5,060 | 4,910 | 4,930 | 63,800 | 4,930 |
| 2021-03-23 | 5,140 | 5,200 | 5,070 | 5,070 | 62,900 | 5,070 |
| 2021-03-22 | 5,140 | 5,150 | 5,100 | 5,140 | 76,600 | 5,140 |
| 2021-03-19 | 5,050 | 5,150 | 5,020 | 5,140 | 103,900 | 5,140 |
| 2021-03-18 | 5,050 | 5,050 | 4,950 | 5,020 | 56,800 | 5,020 |
| 2021-03-17 | 4,920 | 5,010 | 4,890 | 4,995 | 38,300 | 4,995 |
| 2021-03-16 | 4,960 | 4,975 | 4,925 | 4,970 | 35,300 | 4,970 |
| 2021-03-15 | 4,990 | 5,040 | 4,965 | 5,010 | 42,400 | 5,010 |
| 2021-03-12 | 4,920 | 4,970 | 4,855 | 4,955 | 47,800 | 4,955 |
| 2021-03-11 | 4,920 | 4,920 | 4,850 | 4,890 | 39,400 | 4,890 |
| 2021-03-10 | 4,875 | 4,925 | 4,860 | 4,920 | 36,600 | 4,920 |
| 2021-03-09 | 4,860 | 4,900 | 4,790 | 4,875 | 55,700 | 4,875 |
| 2021-03-08 | 4,910 | 4,935 | 4,735 | 4,770 | 53,400 | 4,770 |
| 2021-03-05 | 4,795 | 4,885 | 4,760 | 4,885 | 53,400 | 4,885 |
| 2021-03-04 | 4,870 | 4,870 | 4,720 | 4,810 | 80,700 | 4,810 |
| 2021-03-03 | 5,040 | 5,040 | 4,870 | 4,900 | 119,200 | 4,900 |
| 2021-03-02 | 5,170 | 5,170 | 5,020 | 5,080 | 77,000 | 5,080 |
| 2021-03-01 | 5,150 | 5,180 | 5,060 | 5,140 | 73,300 | 5,140 |
| 2021-02-26 | 5,170 | 5,210 | 5,090 | 5,130 | 87,200 | 5,130 |
| 2021-02-25 | 5,220 | 5,230 | 5,150 | 5,200 | 42,500 | 5,200 |
| 2021-02-24 | 5,220 | 5,310 | 5,170 | 5,180 | 66,200 | 5,180 |
| 2021-02-22 | 5,240 | 5,310 | 5,180 | 5,190 | 69,700 | 5,190 |
| 2021-02-19 | 5,120 | 5,220 | 5,120 | 5,220 | 63,200 | 5,220 |
| 2021-02-18 | 5,210 | 5,240 | 5,120 | 5,160 | 68,500 | 5,160 |
| 2021-02-17 | 5,140 | 5,210 | 5,120 | 5,200 | 61,400 | 5,200 |
| 2021-02-16 | 5,160 | 5,200 | 5,120 | 5,180 | 90,800 | 5,180 |
| 2021-02-15 | 5,150 | 5,230 | 5,130 | 5,180 | 87,100 | 5,180 |
| 2021-02-12 | 5,080 | 5,160 | 5,060 | 5,110 | 82,000 | 5,110 |
| 2021-02-10 | 5,070 | 5,110 | 5,070 | 5,080 | 67,800 | 5,080 |
| 2021-02-09 | 5,120 | 5,120 | 5,040 | 5,070 | 77,500 | 5,070 |
| 2021-02-08 | 5,100 | 5,150 | 5,070 | 5,100 | 69,900 | 5,100 |
| 2021-02-05 | 5,100 | 5,150 | 5,060 | 5,110 | 82,800 | 5,110 |
| 2021-02-04 | 5,130 | 5,150 | 5,000 | 5,040 | 64,400 | 5,040 |
| 2021-02-03 | 5,060 | 5,160 | 5,050 | 5,080 | 85,300 | 5,080 |
| 2021-02-02 | 4,975 | 5,090 | 4,955 | 5,090 | 87,700 | 5,090 |
| 2021-02-01 | 4,985 | 5,050 | 4,975 | 5,000 | 96,900 | 5,000 |
| 2021-01-29 | 4,975 | 4,995 | 4,865 | 4,915 | 97,300 | 4,915 |
| 2021-01-28 | 4,855 | 4,995 | 4,845 | 4,975 | 98,100 | 4,975 |
| 2021-01-27 | 5,020 | 5,070 | 4,930 | 5,010 | 82,000 | 5,010 |
| 2021-01-26 | 5,000 | 5,070 | 4,965 | 4,985 | 95,600 | 4,985 |
| 2021-01-25 | 4,935 | 5,050 | 4,920 | 4,990 | 109,000 | 4,990 |
| 2021-01-22 | 4,845 | 4,865 | 4,795 | 4,835 | 78,600 | 4,835 |
| 2021-01-21 | 4,900 | 4,985 | 4,820 | 4,890 | 176,200 | 4,890 |
| 2021-01-20 | 4,905 | 4,955 | 4,880 | 4,950 | 118,200 | 4,950 |
| 2021-01-19 | 4,750 | 4,895 | 4,720 | 4,885 | 152,700 | 4,885 |
| 2021-01-18 | 4,685 | 4,755 | 4,665 | 4,750 | 63,300 | 4,750 |
| 2021-01-15 | 4,655 | 4,785 | 4,625 | 4,755 | 133,600 | 4,755 |
| 2021-01-14 | 4,930 | 5,040 | 4,660 | 4,690 | 359,500 | 4,690 |
| 2021-01-13 | 4,790 | 4,970 | 4,780 | 4,970 | 411,700 | 4,970 |
| 2021-01-12 | 4,280 | 4,315 | 4,250 | 4,270 | 60,300 | 4,270 |
| 2021-01-08 | 4,215 | 4,290 | 4,215 | 4,255 | 69,200 | 4,255 |
| 2021-01-07 | 4,240 | 4,265 | 4,190 | 4,215 | 87,100 | 4,215 |
| 2021-01-06 | 4,130 | 4,245 | 4,130 | 4,215 | 54,000 | 4,215 |
| 2021-01-05 | 4,155 | 4,175 | 4,110 | 4,165 | 77,200 | 4,165 |
| 2021-01-04 | 4,230 | 4,230 | 4,110 | 4,165 | 72,000 | 4,165 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
