6340 澁谷工業(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 | 3,015 | 3,015 | 2,983 | 2,990 | 16,200 | 2,990 |
| 2021-12-29 | 2,929 | 3,015 | 2,929 | 3,015 | 25,100 | 3,015 |
| 2021-12-28 | 2,906 | 2,995 | 2,882 | 2,991 | 35,600 | 2,991 |
| 2021-12-27 | 2,881 | 2,881 | 2,830 | 2,865 | 14,100 | 2,865 |
| 2021-12-24 | 2,851 | 2,882 | 2,820 | 2,856 | 24,500 | 2,856 |
| 2021-12-23 | 2,859 | 2,877 | 2,850 | 2,850 | 12,400 | 2,850 |
| 2021-12-22 | 2,903 | 2,931 | 2,856 | 2,859 | 31,100 | 2,859 |
| 2021-12-21 | 2,901 | 2,924 | 2,865 | 2,871 | 28,000 | 2,871 |
| 2021-12-20 | 3,000 | 3,000 | 2,900 | 2,900 | 21,500 | 2,900 |
| 2021-12-17 | 3,030 | 3,045 | 2,962 | 2,998 | 37,000 | 2,998 |
| 2021-12-16 | 3,000 | 3,040 | 2,982 | 3,020 | 23,400 | 3,020 |
| 2021-12-15 | 2,997 | 3,050 | 2,997 | 2,999 | 18,600 | 2,999 |
| 2021-12-14 | 3,030 | 3,040 | 2,995 | 3,010 | 19,000 | 3,010 |
| 2021-12-13 | 3,100 | 3,100 | 2,990 | 3,040 | 23,600 | 3,040 |
| 2021-12-10 | 3,075 | 3,075 | 3,030 | 3,040 | 21,800 | 3,040 |
| 2021-12-09 | 3,060 | 3,105 | 3,040 | 3,070 | 27,900 | 3,070 |
| 2021-12-08 | 3,095 | 3,095 | 3,030 | 3,090 | 24,900 | 3,090 |
| 2021-12-07 | 2,990 | 3,080 | 2,940 | 3,065 | 30,600 | 3,065 |
| 2021-12-06 | 2,952 | 2,996 | 2,929 | 2,940 | 16,100 | 2,940 |
| 2021-12-03 | 2,890 | 2,947 | 2,885 | 2,940 | 17,300 | 2,940 |
| 2021-12-02 | 2,860 | 2,939 | 2,860 | 2,884 | 22,900 | 2,884 |
| 2021-12-01 | 2,851 | 2,900 | 2,851 | 2,884 | 23,800 | 2,884 |
| 2021-11-30 | 2,903 | 2,948 | 2,851 | 2,858 | 48,700 | 2,858 |
| 2021-11-29 | 2,886 | 2,929 | 2,860 | 2,868 | 34,600 | 2,868 |
| 2021-11-26 | 3,005 | 3,035 | 2,917 | 2,936 | 28,000 | 2,936 |
| 2021-11-25 | 3,005 | 3,035 | 2,998 | 3,005 | 11,000 | 3,005 |
| 2021-11-24 | 3,070 | 3,075 | 3,010 | 3,030 | 28,600 | 3,030 |
| 2021-11-22 | 3,150 | 3,150 | 3,085 | 3,090 | 11,100 | 3,090 |
| 2021-11-19 | 3,080 | 3,140 | 3,075 | 3,135 | 13,500 | 3,135 |
| 2021-11-18 | 3,130 | 3,155 | 3,060 | 3,095 | 19,100 | 3,095 |
| 2021-11-17 | 3,160 | 3,160 | 3,110 | 3,130 | 16,000 | 3,130 |
| 2021-11-16 | 3,120 | 3,240 | 3,090 | 3,175 | 49,700 | 3,175 |
| 2021-11-15 | 3,130 | 3,135 | 3,075 | 3,120 | 31,700 | 3,120 |
| 2021-11-12 | 3,025 | 3,060 | 3,025 | 3,060 | 12,300 | 3,060 |
| 2021-11-11 | 2,988 | 3,020 | 2,975 | 2,986 | 7,600 | 2,986 |
| 2021-11-10 | 2,981 | 2,995 | 2,965 | 2,988 | 8,800 | 2,988 |
| 2021-11-09 | 2,989 | 3,015 | 2,985 | 2,995 | 12,700 | 2,995 |
| 2021-11-08 | 3,020 | 3,035 | 3,005 | 3,005 | 9,000 | 3,005 |
| 2021-11-05 | 2,985 | 3,045 | 2,980 | 3,040 | 19,200 | 3,040 |
| 2021-11-04 | 3,060 | 3,065 | 2,975 | 2,975 | 36,400 | 2,975 |
| 2021-11-02 | 3,045 | 3,080 | 3,010 | 3,010 | 10,000 | 3,010 |
| 2021-11-01 | 3,060 | 3,090 | 3,025 | 3,085 | 32,900 | 3,085 |
| 2021-10-29 | 2,975 | 3,015 | 2,970 | 3,000 | 14,800 | 3,000 |
| 2021-10-28 | 3,055 | 3,055 | 2,978 | 2,978 | 24,000 | 2,978 |
| 2021-10-27 | 3,060 | 3,060 | 3,005 | 3,025 | 10,000 | 3,025 |
| 2021-10-26 | 3,045 | 3,060 | 3,045 | 3,045 | 5,000 | 3,045 |
| 2021-10-25 | 3,040 | 3,045 | 3,010 | 3,010 | 12,100 | 3,010 |
| 2021-10-22 | 3,020 | 3,065 | 3,015 | 3,050 | 17,400 | 3,050 |
| 2021-10-21 | 3,055 | 3,090 | 3,035 | 3,035 | 5,900 | 3,035 |
| 2021-10-20 | 3,065 | 3,100 | 3,040 | 3,065 | 14,000 | 3,065 |
| 2021-10-19 | 3,100 | 3,120 | 3,060 | 3,075 | 16,200 | 3,075 |
| 2021-10-18 | 3,090 | 3,090 | 3,060 | 3,085 | 16,000 | 3,085 |
| 2021-10-15 | 3,035 | 3,115 | 3,035 | 3,110 | 45,600 | 3,110 |
| 2021-10-14 | 2,974 | 3,010 | 2,972 | 3,010 | 14,200 | 3,010 |
| 2021-10-13 | 2,956 | 3,005 | 2,946 | 2,980 | 23,300 | 2,980 |
| 2021-10-12 | 3,005 | 3,005 | 2,956 | 2,964 | 15,800 | 2,964 |
| 2021-10-11 | 2,983 | 3,015 | 2,964 | 3,015 | 13,700 | 3,015 |
| 2021-10-08 | 2,970 | 3,000 | 2,962 | 2,972 | 19,500 | 2,972 |
| 2021-10-07 | 2,944 | 2,994 | 2,922 | 2,928 | 21,300 | 2,928 |
| 2021-10-06 | 2,969 | 3,030 | 2,945 | 2,945 | 32,500 | 2,945 |
| 2021-10-05 | 3,015 | 3,015 | 2,964 | 2,964 | 35,000 | 2,964 |
| 2021-10-04 | 3,070 | 3,085 | 3,030 | 3,030 | 23,300 | 3,030 |
| 2021-10-01 | 3,050 | 3,060 | 3,020 | 3,020 | 35,600 | 3,020 |
| 2021-09-30 | 3,110 | 3,135 | 3,080 | 3,080 | 32,100 | 3,080 |
| 2021-09-29 | 3,100 | 3,110 | 3,065 | 3,110 | 33,800 | 3,110 |
| 2021-09-28 | 3,180 | 3,180 | 3,135 | 3,165 | 28,900 | 3,165 |
| 2021-09-27 | 3,255 | 3,260 | 3,185 | 3,195 | 18,400 | 3,195 |
| 2021-09-24 | 3,215 | 3,240 | 3,200 | 3,240 | 33,300 | 3,240 |
| 2021-09-22 | 3,220 | 3,240 | 3,180 | 3,210 | 26,400 | 3,210 |
| 2021-09-21 | 3,285 | 3,320 | 3,245 | 3,245 | 49,900 | 3,245 |
| 2021-09-17 | 3,270 | 3,355 | 3,270 | 3,355 | 58,600 | 3,355 |
| 2021-09-16 | 3,270 | 3,315 | 3,230 | 3,310 | 38,200 | 3,310 |
| 2021-09-15 | 3,275 | 3,285 | 3,240 | 3,270 | 41,900 | 3,270 |
| 2021-09-14 | 3,280 | 3,345 | 3,275 | 3,345 | 61,400 | 3,345 |
| 2021-09-13 | 3,240 | 3,265 | 3,205 | 3,235 | 33,300 | 3,235 |
| 2021-09-10 | 3,215 | 3,265 | 3,185 | 3,265 | 46,800 | 3,265 |
| 2021-09-09 | 3,265 | 3,265 | 3,170 | 3,205 | 32,200 | 3,205 |
| 2021-09-08 | 3,190 | 3,255 | 3,190 | 3,255 | 44,600 | 3,255 |
| 2021-09-07 | 3,175 | 3,200 | 3,150 | 3,175 | 34,600 | 3,175 |
| 2021-09-06 | 3,155 | 3,190 | 3,095 | 3,165 | 29,200 | 3,165 |
| 2021-09-03 | 3,100 | 3,190 | 3,100 | 3,190 | 35,900 | 3,190 |
| 2021-09-02 | 3,080 | 3,120 | 3,080 | 3,120 | 18,500 | 3,120 |
| 2021-09-01 | 3,045 | 3,080 | 3,045 | 3,080 | 29,400 | 3,080 |
| 2021-08-31 | 3,080 | 3,160 | 3,080 | 3,115 | 49,600 | 3,115 |
| 2021-08-30 | 3,100 | 3,120 | 3,065 | 3,110 | 24,100 | 3,110 |
| 2021-08-27 | 3,055 | 3,105 | 3,035 | 3,075 | 32,300 | 3,075 |
| 2021-08-26 | 3,045 | 3,045 | 3,005 | 3,030 | 9,000 | 3,030 |
| 2021-08-25 | 2,955 | 3,050 | 2,955 | 3,045 | 22,800 | 3,045 |
| 2021-08-24 | 2,969 | 3,010 | 2,947 | 2,964 | 26,600 | 2,964 |
| 2021-08-23 | 2,895 | 2,992 | 2,895 | 2,980 | 20,500 | 2,980 |
| 2021-08-20 | 2,901 | 2,958 | 2,893 | 2,893 | 25,500 | 2,893 |
| 2021-08-19 | 2,941 | 2,975 | 2,923 | 2,925 | 16,100 | 2,925 |
| 2021-08-18 | 2,944 | 3,005 | 2,920 | 2,981 | 23,700 | 2,981 |
| 2021-08-17 | 2,921 | 2,965 | 2,909 | 2,914 | 17,100 | 2,914 |
| 2021-08-16 | 3,000 | 3,000 | 2,898 | 2,908 | 48,300 | 2,908 |
| 2021-08-13 | 3,065 | 3,065 | 2,998 | 3,000 | 20,200 | 3,000 |
| 2021-08-12 | 3,035 | 3,060 | 3,010 | 3,055 | 19,700 | 3,055 |
| 2021-08-11 | 3,130 | 3,145 | 3,010 | 3,015 | 24,800 | 3,015 |
| 2021-08-10 | 3,020 | 3,140 | 3,020 | 3,095 | 44,000 | 3,095 |
| 2021-08-06 | 3,025 | 3,075 | 3,005 | 3,020 | 8,200 | 3,020 |
| 2021-08-05 | 3,035 | 3,040 | 3,010 | 3,025 | 7,300 | 3,025 |
| 2021-08-04 | 3,110 | 3,110 | 3,045 | 3,050 | 18,100 | 3,050 |
| 2021-08-03 | 3,120 | 3,135 | 3,090 | 3,110 | 12,400 | 3,110 |
| 2021-08-02 | 3,090 | 3,165 | 3,065 | 3,135 | 40,700 | 3,135 |
| 2021-07-30 | 3,100 | 3,105 | 3,025 | 3,055 | 16,500 | 3,055 |
| 2021-07-29 | 3,095 | 3,110 | 3,075 | 3,110 | 22,100 | 3,110 |
| 2021-07-28 | 3,070 | 3,090 | 3,055 | 3,075 | 16,300 | 3,075 |
| 2021-07-27 | 3,110 | 3,120 | 3,080 | 3,095 | 16,000 | 3,095 |
| 2021-07-26 | 3,150 | 3,155 | 3,100 | 3,110 | 10,500 | 3,110 |
| 2021-07-21 | 3,060 | 3,115 | 3,060 | 3,105 | 12,000 | 3,105 |
| 2021-07-20 | 3,050 | 3,095 | 3,050 | 3,055 | 43,100 | 3,055 |
| 2021-07-19 | 3,130 | 3,130 | 3,075 | 3,095 | 24,500 | 3,095 |
| 2021-07-16 | 3,125 | 3,150 | 3,115 | 3,140 | 20,100 | 3,140 |
| 2021-07-15 | 3,195 | 3,195 | 3,105 | 3,105 | 20,800 | 3,105 |
| 2021-07-14 | 3,185 | 3,220 | 3,160 | 3,205 | 26,800 | 3,205 |
| 2021-07-13 | 3,200 | 3,215 | 3,160 | 3,195 | 23,700 | 3,195 |
| 2021-07-12 | 3,105 | 3,180 | 3,105 | 3,180 | 49,100 | 3,180 |
| 2021-07-09 | 3,015 | 3,070 | 2,995 | 3,065 | 58,000 | 3,065 |
| 2021-07-08 | 3,075 | 3,130 | 3,050 | 3,050 | 40,000 | 3,050 |
| 2021-07-07 | 3,030 | 3,110 | 3,025 | 3,090 | 34,000 | 3,090 |
| 2021-07-06 | 3,110 | 3,130 | 3,050 | 3,065 | 38,200 | 3,065 |
| 2021-07-05 | 3,185 | 3,185 | 3,110 | 3,110 | 21,500 | 3,110 |
| 2021-07-02 | 3,070 | 3,215 | 3,070 | 3,215 | 48,800 | 3,215 |
| 2021-07-01 | 3,100 | 3,140 | 3,065 | 3,070 | 84,800 | 3,070 |
| 2021-06-30 | 3,160 | 3,195 | 3,105 | 3,105 | 32,400 | 3,105 |
| 2021-06-29 | 3,205 | 3,220 | 3,165 | 3,180 | 46,800 | 3,180 |
| 2021-06-28 | 3,295 | 3,315 | 3,275 | 3,290 | 17,700 | 3,290 |
| 2021-06-25 | 3,295 | 3,310 | 3,265 | 3,290 | 15,600 | 3,290 |
| 2021-06-24 | 3,250 | 3,280 | 3,235 | 3,265 | 13,000 | 3,265 |
| 2021-06-23 | 3,300 | 3,315 | 3,255 | 3,275 | 17,000 | 3,275 |
| 2021-06-22 | 3,275 | 3,310 | 3,260 | 3,300 | 23,200 | 3,300 |
| 2021-06-21 | 3,210 | 3,260 | 3,200 | 3,200 | 27,200 | 3,200 |
| 2021-06-18 | 3,305 | 3,305 | 3,265 | 3,275 | 26,500 | 3,275 |
| 2021-06-17 | 3,300 | 3,320 | 3,285 | 3,290 | 10,600 | 3,290 |
| 2021-06-16 | 3,335 | 3,335 | 3,295 | 3,315 | 19,800 | 3,315 |
| 2021-06-15 | 3,305 | 3,355 | 3,285 | 3,335 | 28,500 | 3,335 |
| 2021-06-14 | 3,310 | 3,315 | 3,270 | 3,315 | 16,300 | 3,315 |
| 2021-06-11 | 3,295 | 3,300 | 3,245 | 3,300 | 35,200 | 3,300 |
| 2021-06-10 | 3,335 | 3,335 | 3,285 | 3,305 | 27,700 | 3,305 |
| 2021-06-09 | 3,415 | 3,435 | 3,300 | 3,315 | 25,900 | 3,315 |
| 2021-06-08 | 3,395 | 3,425 | 3,385 | 3,420 | 16,100 | 3,420 |
| 2021-06-07 | 3,400 | 3,425 | 3,370 | 3,405 | 18,200 | 3,405 |
| 2021-06-04 | 3,430 | 3,465 | 3,395 | 3,395 | 16,800 | 3,395 |
| 2021-06-03 | 3,380 | 3,430 | 3,375 | 3,430 | 17,100 | 3,430 |
| 2021-06-02 | 3,325 | 3,385 | 3,315 | 3,380 | 22,500 | 3,380 |
| 2021-06-01 | 3,290 | 3,365 | 3,275 | 3,345 | 38,600 | 3,345 |
| 2021-05-31 | 3,375 | 3,375 | 3,285 | 3,295 | 26,400 | 3,295 |
| 2021-05-28 | 3,380 | 3,385 | 3,340 | 3,380 | 19,700 | 3,380 |
| 2021-05-27 | 3,420 | 3,455 | 3,305 | 3,310 | 50,100 | 3,310 |
| 2021-05-26 | 3,480 | 3,485 | 3,420 | 3,420 | 11,800 | 3,420 |
| 2021-05-25 | 3,475 | 3,505 | 3,475 | 3,490 | 8,600 | 3,490 |
| 2021-05-24 | 3,465 | 3,515 | 3,465 | 3,505 | 9,600 | 3,505 |
| 2021-05-21 | 3,410 | 3,495 | 3,400 | 3,465 | 33,100 | 3,465 |
| 2021-05-20 | 3,405 | 3,445 | 3,405 | 3,405 | 24,500 | 3,405 |
| 2021-05-19 | 3,450 | 3,495 | 3,375 | 3,405 | 42,500 | 3,405 |
| 2021-05-18 | 3,515 | 3,525 | 3,485 | 3,500 | 17,900 | 3,500 |
| 2021-05-17 | 3,445 | 3,555 | 3,445 | 3,555 | 39,600 | 3,555 |
| 2021-05-14 | 3,450 | 3,450 | 3,390 | 3,390 | 22,600 | 3,390 |
| 2021-05-13 | 3,400 | 3,470 | 3,370 | 3,390 | 27,500 | 3,390 |
| 2021-05-12 | 3,565 | 3,565 | 3,400 | 3,435 | 33,600 | 3,435 |
| 2021-05-11 | 3,590 | 3,645 | 3,560 | 3,565 | 41,300 | 3,565 |
| 2021-05-10 | 3,655 | 3,660 | 3,415 | 3,590 | 67,200 | 3,590 |
| 2021-05-07 | 3,365 | 3,410 | 3,345 | 3,375 | 17,600 | 3,375 |
| 2021-05-06 | 3,325 | 3,370 | 3,325 | 3,330 | 19,800 | 3,330 |
| 2021-04-30 | 3,305 | 3,335 | 3,300 | 3,310 | 22,600 | 3,310 |
| 2021-04-28 | 3,325 | 3,335 | 3,295 | 3,295 | 21,000 | 3,295 |
| 2021-04-27 | 3,410 | 3,410 | 3,305 | 3,305 | 20,400 | 3,305 |
| 2021-04-26 | 3,380 | 3,410 | 3,355 | 3,385 | 16,000 | 3,385 |
| 2021-04-23 | 3,410 | 3,425 | 3,390 | 3,395 | 10,200 | 3,395 |
| 2021-04-22 | 3,385 | 3,430 | 3,385 | 3,410 | 15,700 | 3,410 |
| 2021-04-21 | 3,435 | 3,435 | 3,355 | 3,385 | 34,600 | 3,385 |
| 2021-04-20 | 3,495 | 3,500 | 3,415 | 3,450 | 30,300 | 3,450 |
| 2021-04-19 | 3,520 | 3,555 | 3,495 | 3,495 | 5,000 | 3,495 |
| 2021-04-16 | 3,530 | 3,540 | 3,505 | 3,520 | 6,200 | 3,520 |
| 2021-04-15 | 3,480 | 3,525 | 3,480 | 3,525 | 29,300 | 3,525 |
| 2021-04-14 | 3,540 | 3,540 | 3,500 | 3,515 | 19,400 | 3,515 |
| 2021-04-13 | 3,555 | 3,595 | 3,525 | 3,555 | 14,100 | 3,555 |
| 2021-04-12 | 3,480 | 3,525 | 3,475 | 3,515 | 10,700 | 3,515 |
| 2021-04-09 | 3,510 | 3,540 | 3,460 | 3,475 | 25,500 | 3,475 |
| 2021-04-08 | 3,595 | 3,595 | 3,520 | 3,525 | 23,700 | 3,525 |
| 2021-04-07 | 3,545 | 3,620 | 3,545 | 3,615 | 14,500 | 3,615 |
| 2021-04-06 | 3,630 | 3,665 | 3,565 | 3,585 | 37,700 | 3,585 |
| 2021-04-05 | 3,620 | 3,680 | 3,605 | 3,630 | 16,100 | 3,630 |
| 2021-04-02 | 3,640 | 3,710 | 3,635 | 3,685 | 16,700 | 3,685 |
| 2021-04-01 | 3,665 | 3,710 | 3,635 | 3,640 | 46,300 | 3,640 |
| 2021-03-31 | 3,480 | 3,590 | 3,470 | 3,550 | 59,800 | 3,550 |
| 2021-03-30 | 3,615 | 3,615 | 3,495 | 3,500 | 64,500 | 3,500 |
| 2021-03-29 | 3,625 | 3,630 | 3,545 | 3,605 | 47,000 | 3,605 |
| 2021-03-26 | 3,580 | 3,580 | 3,520 | 3,540 | 44,800 | 3,540 |
| 2021-03-25 | 3,500 | 3,600 | 3,500 | 3,580 | 33,800 | 3,580 |
| 2021-03-24 | 3,540 | 3,560 | 3,490 | 3,500 | 55,700 | 3,500 |
| 2021-03-23 | 3,780 | 3,780 | 3,630 | 3,645 | 59,800 | 3,645 |
| 2021-03-22 | 3,890 | 3,890 | 3,740 | 3,790 | 82,500 | 3,790 |
| 2021-03-19 | 3,870 | 3,900 | 3,805 | 3,900 | 94,600 | 3,900 |
| 2021-03-18 | 3,815 | 3,970 | 3,790 | 3,875 | 224,800 | 3,875 |
| 2021-03-17 | 3,515 | 3,550 | 3,480 | 3,535 | 24,200 | 3,535 |
| 2021-03-16 | 3,465 | 3,555 | 3,465 | 3,545 | 27,300 | 3,545 |
| 2021-03-15 | 3,465 | 3,480 | 3,425 | 3,465 | 22,800 | 3,465 |
| 2021-03-12 | 3,395 | 3,440 | 3,380 | 3,440 | 31,900 | 3,440 |
| 2021-03-11 | 3,405 | 3,445 | 3,400 | 3,430 | 22,100 | 3,430 |
| 2021-03-10 | 3,340 | 3,405 | 3,340 | 3,405 | 20,500 | 3,405 |
| 2021-03-09 | 3,390 | 3,400 | 3,355 | 3,380 | 24,200 | 3,380 |
| 2021-03-08 | 3,470 | 3,470 | 3,315 | 3,335 | 30,400 | 3,335 |
| 2021-03-05 | 3,355 | 3,410 | 3,305 | 3,400 | 35,100 | 3,400 |
| 2021-03-04 | 3,345 | 3,375 | 3,295 | 3,355 | 16,300 | 3,355 |
| 2021-03-03 | 3,310 | 3,335 | 3,290 | 3,330 | 28,100 | 3,330 |
| 2021-03-02 | 3,310 | 3,325 | 3,265 | 3,310 | 34,700 | 3,310 |
| 2021-03-01 | 3,300 | 3,325 | 3,285 | 3,310 | 35,600 | 3,310 |
| 2021-02-26 | 3,315 | 3,325 | 3,235 | 3,245 | 32,200 | 3,245 |
| 2021-02-25 | 3,465 | 3,465 | 3,335 | 3,350 | 33,100 | 3,350 |
| 2021-02-24 | 3,495 | 3,530 | 3,385 | 3,395 | 24,900 | 3,395 |
| 2021-02-22 | 3,495 | 3,540 | 3,475 | 3,530 | 14,100 | 3,530 |
| 2021-02-19 | 3,450 | 3,480 | 3,420 | 3,475 | 15,700 | 3,475 |
| 2021-02-18 | 3,495 | 3,495 | 3,420 | 3,465 | 17,900 | 3,465 |
| 2021-02-17 | 3,595 | 3,595 | 3,495 | 3,510 | 11,400 | 3,510 |
| 2021-02-16 | 3,675 | 3,675 | 3,570 | 3,600 | 19,600 | 3,600 |
| 2021-02-15 | 3,670 | 3,680 | 3,625 | 3,675 | 16,400 | 3,675 |
| 2021-02-12 | 3,580 | 3,695 | 3,575 | 3,675 | 52,100 | 3,675 |
| 2021-02-10 | 3,555 | 3,560 | 3,455 | 3,480 | 13,600 | 3,480 |
| 2021-02-09 | 3,560 | 3,565 | 3,480 | 3,545 | 17,000 | 3,545 |
| 2021-02-08 | 3,510 | 3,565 | 3,505 | 3,560 | 27,600 | 3,560 |
| 2021-02-05 | 3,455 | 3,525 | 3,435 | 3,510 | 25,100 | 3,510 |
| 2021-02-04 | 3,435 | 3,460 | 3,420 | 3,455 | 13,200 | 3,455 |
| 2021-02-03 | 3,475 | 3,515 | 3,440 | 3,455 | 20,500 | 3,455 |
| 2021-02-02 | 3,455 | 3,500 | 3,435 | 3,500 | 13,800 | 3,500 |
| 2021-02-01 | 3,470 | 3,515 | 3,455 | 3,465 | 19,700 | 3,465 |
| 2021-01-29 | 3,485 | 3,535 | 3,440 | 3,450 | 23,300 | 3,450 |
| 2021-01-28 | 3,445 | 3,520 | 3,440 | 3,480 | 28,100 | 3,480 |
| 2021-01-27 | 3,505 | 3,505 | 3,460 | 3,485 | 13,300 | 3,485 |
| 2021-01-26 | 3,485 | 3,505 | 3,455 | 3,480 | 14,700 | 3,480 |
| 2021-01-25 | 3,480 | 3,505 | 3,465 | 3,485 | 16,300 | 3,485 |
| 2021-01-22 | 3,520 | 3,550 | 3,480 | 3,495 | 27,500 | 3,495 |
| 2021-01-21 | 3,590 | 3,630 | 3,575 | 3,575 | 18,900 | 3,575 |
| 2021-01-20 | 3,535 | 3,600 | 3,515 | 3,590 | 12,400 | 3,590 |
| 2021-01-19 | 3,525 | 3,575 | 3,500 | 3,540 | 20,100 | 3,540 |
| 2021-01-18 | 3,500 | 3,520 | 3,495 | 3,515 | 10,500 | 3,515 |
| 2021-01-15 | 3,615 | 3,615 | 3,520 | 3,520 | 16,100 | 3,520 |
| 2021-01-14 | 3,615 | 3,655 | 3,610 | 3,640 | 20,100 | 3,640 |
| 2021-01-13 | 3,660 | 3,680 | 3,640 | 3,650 | 23,200 | 3,650 |
| 2021-01-12 | 3,665 | 3,680 | 3,630 | 3,680 | 11,100 | 3,680 |
| 2021-01-08 | 3,640 | 3,680 | 3,625 | 3,680 | 22,500 | 3,680 |
| 2021-01-07 | 3,570 | 3,645 | 3,555 | 3,635 | 27,700 | 3,635 |
| 2021-01-06 | 3,485 | 3,510 | 3,475 | 3,500 | 15,500 | 3,500 |
| 2021-01-05 | 3,485 | 3,515 | 3,465 | 3,505 | 27,200 | 3,505 |
| 2021-01-04 | 3,570 | 3,570 | 3,460 | 3,500 | 22,000 | 3,500 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
