6370 栗田工業(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 | 5,340 | 5,490 | 5,330 | 5,460 | 201,700 | 5,460 |
| 2021-12-29 | 5,420 | 5,490 | 5,360 | 5,360 | 146,600 | 5,360 |
| 2021-12-28 | 5,390 | 5,450 | 5,370 | 5,420 | 257,300 | 5,420 |
| 2021-12-27 | 5,330 | 5,330 | 5,290 | 5,290 | 131,500 | 5,290 |
| 2021-12-24 | 5,350 | 5,360 | 5,320 | 5,350 | 86,800 | 5,350 |
| 2021-12-23 | 5,300 | 5,360 | 5,280 | 5,340 | 170,800 | 5,340 |
| 2021-12-22 | 5,260 | 5,300 | 5,210 | 5,280 | 176,700 | 5,280 |
| 2021-12-21 | 5,150 | 5,340 | 5,150 | 5,270 | 303,500 | 5,270 |
| 2021-12-20 | 5,230 | 5,250 | 5,080 | 5,140 | 403,900 | 5,140 |
| 2021-12-17 | 5,310 | 5,400 | 5,220 | 5,240 | 660,600 | 5,240 |
| 2021-12-16 | 5,370 | 5,400 | 5,320 | 5,360 | 251,800 | 5,360 |
| 2021-12-15 | 5,280 | 5,390 | 5,260 | 5,280 | 187,100 | 5,280 |
| 2021-12-14 | 5,260 | 5,350 | 5,260 | 5,320 | 417,500 | 5,320 |
| 2021-12-13 | 5,260 | 5,310 | 5,230 | 5,240 | 229,000 | 5,240 |
| 2021-12-10 | 5,250 | 5,260 | 5,170 | 5,200 | 288,900 | 5,200 |
| 2021-12-09 | 5,300 | 5,350 | 5,220 | 5,220 | 262,800 | 5,220 |
| 2021-12-08 | 5,540 | 5,540 | 5,300 | 5,370 | 438,200 | 5,370 |
| 2021-12-07 | 5,200 | 5,260 | 5,150 | 5,240 | 387,200 | 5,240 |
| 2021-12-06 | 5,140 | 5,160 | 5,090 | 5,140 | 294,700 | 5,140 |
| 2021-12-03 | 5,190 | 5,200 | 5,080 | 5,140 | 462,500 | 5,140 |
| 2021-12-02 | 5,120 | 5,180 | 5,080 | 5,100 | 589,400 | 5,100 |
| 2021-12-01 | 5,260 | 5,280 | 5,130 | 5,220 | 420,800 | 5,220 |
| 2021-11-30 | 5,400 | 5,470 | 5,250 | 5,300 | 903,700 | 5,300 |
| 2021-11-29 | 5,280 | 5,430 | 5,280 | 5,300 | 621,400 | 5,300 |
| 2021-11-26 | 5,450 | 5,450 | 5,300 | 5,310 | 586,600 | 5,310 |
| 2021-11-25 | 5,630 | 5,650 | 5,530 | 5,550 | 312,100 | 5,550 |
| 2021-11-24 | 5,670 | 5,760 | 5,490 | 5,540 | 560,600 | 5,540 |
| 2021-11-22 | 5,710 | 5,730 | 5,610 | 5,720 | 320,100 | 5,720 |
| 2021-11-19 | 5,840 | 5,860 | 5,700 | 5,770 | 624,000 | 5,770 |
| 2021-11-18 | 5,880 | 5,900 | 5,780 | 5,830 | 444,000 | 5,830 |
| 2021-11-17 | 6,150 | 6,150 | 5,890 | 5,960 | 420,700 | 5,960 |
| 2021-11-16 | 6,010 | 6,140 | 6,010 | 6,110 | 345,900 | 6,110 |
| 2021-11-15 | 5,960 | 6,040 | 5,940 | 6,030 | 409,700 | 6,030 |
| 2021-11-12 | 5,840 | 5,970 | 5,820 | 5,960 | 230,900 | 5,960 |
| 2021-11-11 | 5,740 | 5,890 | 5,730 | 5,880 | 206,200 | 5,880 |
| 2021-11-10 | 5,750 | 5,880 | 5,740 | 5,770 | 283,800 | 5,770 |
| 2021-11-09 | 5,950 | 5,950 | 5,680 | 5,710 | 233,100 | 5,710 |
| 2021-11-08 | 5,850 | 5,880 | 5,780 | 5,850 | 251,100 | 5,850 |
| 2021-11-05 | 5,920 | 5,950 | 5,800 | 5,880 | 254,100 | 5,880 |
| 2021-11-04 | 5,680 | 5,870 | 5,650 | 5,860 | 427,100 | 5,860 |
| 2021-11-02 | 5,510 | 5,660 | 5,490 | 5,590 | 313,100 | 5,590 |
| 2021-11-01 | 5,540 | 5,570 | 5,430 | 5,540 | 327,400 | 5,540 |
| 2021-10-29 | 5,600 | 5,640 | 5,540 | 5,600 | 267,300 | 5,600 |
| 2021-10-28 | 5,580 | 5,580 | 5,470 | 5,540 | 317,100 | 5,540 |
| 2021-10-27 | 5,460 | 5,510 | 5,440 | 5,510 | 217,400 | 5,510 |
| 2021-10-26 | 5,500 | 5,500 | 5,410 | 5,450 | 248,700 | 5,450 |
| 2021-10-25 | 5,420 | 5,470 | 5,370 | 5,380 | 362,100 | 5,380 |
| 2021-10-22 | 5,580 | 5,640 | 5,540 | 5,570 | 279,600 | 5,570 |
| 2021-10-21 | 5,570 | 5,650 | 5,540 | 5,580 | 202,300 | 5,580 |
| 2021-10-20 | 5,680 | 5,760 | 5,640 | 5,640 | 338,800 | 5,640 |
| 2021-10-19 | 5,630 | 5,630 | 5,560 | 5,590 | 248,300 | 5,590 |
| 2021-10-18 | 5,640 | 5,640 | 5,520 | 5,600 | 234,400 | 5,600 |
| 2021-10-15 | 5,580 | 5,670 | 5,550 | 5,650 | 371,800 | 5,650 |
| 2021-10-14 | 5,400 | 5,470 | 5,370 | 5,470 | 258,400 | 5,470 |
| 2021-10-13 | 5,380 | 5,480 | 5,360 | 5,380 | 446,300 | 5,380 |
| 2021-10-12 | 5,320 | 5,360 | 5,230 | 5,250 | 324,700 | 5,250 |
| 2021-10-11 | 5,190 | 5,290 | 5,140 | 5,280 | 284,400 | 5,280 |
| 2021-10-08 | 5,160 | 5,190 | 5,130 | 5,160 | 276,300 | 5,160 |
| 2021-10-07 | 5,190 | 5,230 | 5,050 | 5,060 | 504,300 | 5,060 |
| 2021-10-06 | 5,300 | 5,370 | 5,140 | 5,190 | 409,200 | 5,190 |
| 2021-10-05 | 5,180 | 5,260 | 5,140 | 5,180 | 321,200 | 5,180 |
| 2021-10-04 | 5,380 | 5,400 | 5,200 | 5,260 | 308,000 | 5,260 |
| 2021-10-01 | 5,300 | 5,400 | 5,260 | 5,290 | 332,300 | 5,290 |
| 2021-09-30 | 5,430 | 5,450 | 5,370 | 5,400 | 524,000 | 5,400 |
| 2021-09-29 | 5,490 | 5,530 | 5,420 | 5,530 | 575,900 | 5,530 |
| 2021-09-28 | 5,620 | 5,690 | 5,580 | 5,630 | 464,400 | 5,630 |
| 2021-09-27 | 5,750 | 5,770 | 5,630 | 5,640 | 439,100 | 5,640 |
| 2021-09-24 | 5,800 | 5,810 | 5,720 | 5,780 | 526,200 | 5,780 |
| 2021-09-22 | 5,890 | 5,890 | 5,710 | 5,720 | 637,200 | 5,720 |
| 2021-09-21 | 5,740 | 5,900 | 5,710 | 5,880 | 577,700 | 5,880 |
| 2021-09-17 | 6,000 | 6,070 | 5,960 | 6,040 | 669,500 | 6,040 |
| 2021-09-16 | 5,970 | 5,980 | 5,870 | 5,980 | 393,900 | 5,980 |
| 2021-09-15 | 5,790 | 5,990 | 5,760 | 5,950 | 583,800 | 5,950 |
| 2021-09-14 | 5,710 | 5,820 | 5,650 | 5,800 | 483,700 | 5,800 |
| 2021-09-13 | 5,760 | 5,760 | 5,570 | 5,620 | 362,700 | 5,620 |
| 2021-09-10 | 5,610 | 5,780 | 5,590 | 5,780 | 531,300 | 5,780 |
| 2021-09-09 | 5,560 | 5,660 | 5,550 | 5,570 | 396,600 | 5,570 |
| 2021-09-08 | 5,410 | 5,580 | 5,400 | 5,580 | 392,900 | 5,580 |
| 2021-09-07 | 5,480 | 5,520 | 5,420 | 5,450 | 312,000 | 5,450 |
| 2021-09-06 | 5,390 | 5,420 | 5,320 | 5,390 | 310,800 | 5,390 |
| 2021-09-03 | 5,290 | 5,360 | 5,240 | 5,360 | 371,000 | 5,360 |
| 2021-09-02 | 5,230 | 5,350 | 5,200 | 5,340 | 385,100 | 5,340 |
| 2021-09-01 | 5,200 | 5,280 | 5,150 | 5,240 | 258,900 | 5,240 |
| 2021-08-31 | 5,130 | 5,190 | 5,060 | 5,160 | 307,700 | 5,160 |
| 2021-08-30 | 5,040 | 5,140 | 5,040 | 5,140 | 220,500 | 5,140 |
| 2021-08-27 | 5,120 | 5,130 | 5,030 | 5,030 | 292,000 | 5,030 |
| 2021-08-26 | 5,080 | 5,150 | 5,080 | 5,110 | 252,200 | 5,110 |
| 2021-08-25 | 5,170 | 5,170 | 5,040 | 5,070 | 240,400 | 5,070 |
| 2021-08-24 | 4,930 | 5,090 | 4,930 | 5,070 | 228,000 | 5,070 |
| 2021-08-23 | 4,880 | 4,990 | 4,880 | 4,975 | 254,700 | 4,975 |
| 2021-08-20 | 4,790 | 4,870 | 4,780 | 4,810 | 259,800 | 4,810 |
| 2021-08-19 | 4,885 | 4,910 | 4,825 | 4,825 | 206,000 | 4,825 |
| 2021-08-18 | 4,870 | 4,945 | 4,835 | 4,920 | 265,600 | 4,920 |
| 2021-08-17 | 4,985 | 4,990 | 4,885 | 4,885 | 242,800 | 4,885 |
| 2021-08-16 | 5,060 | 5,080 | 4,900 | 4,930 | 251,400 | 4,930 |
| 2021-08-13 | 5,090 | 5,090 | 5,030 | 5,060 | 186,400 | 5,060 |
| 2021-08-12 | 5,070 | 5,130 | 5,020 | 5,040 | 292,300 | 5,040 |
| 2021-08-11 | 5,140 | 5,150 | 5,080 | 5,090 | 195,800 | 5,090 |
| 2021-08-10 | 5,100 | 5,120 | 5,030 | 5,080 | 418,900 | 5,080 |
| 2021-08-06 | 5,150 | 5,180 | 5,100 | 5,100 | 332,100 | 5,100 |
| 2021-08-05 | 5,080 | 5,210 | 5,080 | 5,190 | 341,400 | 5,190 |
| 2021-08-04 | 4,990 | 5,040 | 4,975 | 5,040 | 362,600 | 5,040 |
| 2021-08-03 | 5,100 | 5,110 | 4,970 | 5,020 | 521,800 | 5,020 |
| 2021-08-02 | 4,780 | 5,050 | 4,780 | 5,000 | 925,400 | 5,000 |
| 2021-07-30 | 5,320 | 5,390 | 5,300 | 5,300 | 499,600 | 5,300 |
| 2021-07-29 | 5,400 | 5,430 | 5,350 | 5,410 | 519,600 | 5,410 |
| 2021-07-28 | 5,410 | 5,430 | 5,350 | 5,380 | 436,200 | 5,380 |
| 2021-07-27 | 5,600 | 5,610 | 5,530 | 5,540 | 221,500 | 5,540 |
| 2021-07-26 | 5,550 | 5,640 | 5,510 | 5,600 | 439,500 | 5,600 |
| 2021-07-21 | 5,450 | 5,450 | 5,360 | 5,380 | 303,300 | 5,380 |
| 2021-07-20 | 5,340 | 5,410 | 5,300 | 5,360 | 397,700 | 5,360 |
| 2021-07-19 | 5,410 | 5,480 | 5,370 | 5,400 | 283,000 | 5,400 |
| 2021-07-16 | 5,520 | 5,550 | 5,390 | 5,450 | 498,100 | 5,450 |
| 2021-07-15 | 5,660 | 5,710 | 5,540 | 5,570 | 421,600 | 5,570 |
| 2021-07-14 | 5,700 | 5,820 | 5,680 | 5,750 | 514,800 | 5,750 |
| 2021-07-13 | 5,630 | 5,730 | 5,590 | 5,720 | 547,400 | 5,720 |
| 2021-07-12 | 5,500 | 5,570 | 5,430 | 5,550 | 417,100 | 5,550 |
| 2021-07-09 | 5,370 | 5,460 | 5,300 | 5,450 | 508,200 | 5,450 |
| 2021-07-08 | 5,460 | 5,500 | 5,430 | 5,470 | 553,700 | 5,470 |
| 2021-07-07 | 5,230 | 5,400 | 5,210 | 5,390 | 384,700 | 5,390 |
| 2021-07-06 | 5,340 | 5,360 | 5,280 | 5,280 | 363,200 | 5,280 |
| 2021-07-05 | 5,260 | 5,280 | 5,220 | 5,280 | 226,400 | 5,280 |
| 2021-07-02 | 5,260 | 5,320 | 5,240 | 5,280 | 319,000 | 5,280 |
| 2021-07-01 | 5,310 | 5,310 | 5,150 | 5,180 | 267,500 | 5,180 |
| 2021-06-30 | 5,360 | 5,370 | 5,290 | 5,330 | 310,200 | 5,330 |
| 2021-06-29 | 5,270 | 5,310 | 5,190 | 5,250 | 438,100 | 5,250 |
| 2021-06-28 | 5,290 | 5,380 | 5,290 | 5,340 | 215,100 | 5,340 |
| 2021-06-25 | 5,260 | 5,300 | 5,220 | 5,270 | 233,800 | 5,270 |
| 2021-06-24 | 5,250 | 5,280 | 5,210 | 5,260 | 160,200 | 5,260 |
| 2021-06-23 | 5,340 | 5,350 | 5,280 | 5,290 | 231,200 | 5,290 |
| 2021-06-22 | 5,270 | 5,320 | 5,210 | 5,290 | 407,100 | 5,290 |
| 2021-06-21 | 5,170 | 5,210 | 5,150 | 5,170 | 428,000 | 5,170 |
| 2021-06-18 | 5,350 | 5,360 | 5,160 | 5,170 | 678,800 | 5,170 |
| 2021-06-17 | 5,330 | 5,390 | 5,330 | 5,380 | 215,200 | 5,380 |
| 2021-06-16 | 5,270 | 5,350 | 5,260 | 5,350 | 179,300 | 5,350 |
| 2021-06-15 | 5,300 | 5,320 | 5,250 | 5,290 | 215,900 | 5,290 |
| 2021-06-14 | 5,260 | 5,280 | 5,200 | 5,220 | 125,400 | 5,220 |
| 2021-06-11 | 5,160 | 5,200 | 5,080 | 5,170 | 276,200 | 5,170 |
| 2021-06-10 | 5,250 | 5,270 | 5,130 | 5,170 | 208,000 | 5,170 |
| 2021-06-09 | 5,270 | 5,270 | 5,200 | 5,240 | 220,900 | 5,240 |
| 2021-06-08 | 5,140 | 5,160 | 5,100 | 5,140 | 248,800 | 5,140 |
| 2021-06-07 | 5,250 | 5,280 | 5,200 | 5,220 | 335,700 | 5,220 |
| 2021-06-04 | 5,160 | 5,240 | 5,110 | 5,240 | 315,200 | 5,240 |
| 2021-06-03 | 5,130 | 5,230 | 5,120 | 5,190 | 274,500 | 5,190 |
| 2021-06-02 | 4,980 | 5,150 | 4,960 | 5,110 | 360,800 | 5,110 |
| 2021-06-01 | 5,070 | 5,100 | 4,965 | 5,030 | 272,100 | 5,030 |
| 2021-05-31 | 5,200 | 5,200 | 5,010 | 5,030 | 315,900 | 5,030 |
| 2021-05-28 | 5,220 | 5,260 | 5,170 | 5,220 | 490,000 | 5,220 |
| 2021-05-27 | 5,050 | 5,140 | 4,990 | 5,120 | 1,543,400 | 5,120 |
| 2021-05-26 | 5,040 | 5,100 | 4,965 | 5,070 | 362,500 | 5,070 |
| 2021-05-25 | 5,190 | 5,220 | 5,020 | 5,040 | 362,800 | 5,040 |
| 2021-05-24 | 5,160 | 5,190 | 5,110 | 5,140 | 270,100 | 5,140 |
| 2021-05-21 | 5,000 | 5,100 | 4,975 | 5,090 | 323,200 | 5,090 |
| 2021-05-20 | 4,870 | 4,995 | 4,845 | 4,985 | 541,600 | 4,985 |
| 2021-05-19 | 4,815 | 4,850 | 4,755 | 4,815 | 391,700 | 4,815 |
| 2021-05-18 | 4,750 | 4,840 | 4,730 | 4,825 | 452,400 | 4,825 |
| 2021-05-17 | 4,710 | 4,735 | 4,645 | 4,690 | 373,500 | 4,690 |
| 2021-05-14 | 4,630 | 4,690 | 4,630 | 4,640 | 288,800 | 4,640 |
| 2021-05-13 | 4,610 | 4,650 | 4,555 | 4,565 | 310,600 | 4,565 |
| 2021-05-12 | 4,735 | 4,755 | 4,570 | 4,620 | 507,000 | 4,620 |
| 2021-05-11 | 5,070 | 5,080 | 4,725 | 4,755 | 678,900 | 4,755 |
| 2021-05-10 | 4,940 | 5,100 | 4,935 | 5,020 | 544,800 | 5,020 |
| 2021-05-07 | 4,990 | 5,040 | 4,835 | 4,845 | 984,300 | 4,845 |
| 2021-05-06 | 5,070 | 5,110 | 5,020 | 5,060 | 537,400 | 5,060 |
| 2021-04-30 | 5,020 | 5,060 | 4,940 | 5,040 | 516,000 | 5,040 |
| 2021-04-28 | 5,050 | 5,080 | 5,010 | 5,030 | 265,300 | 5,030 |
| 2021-04-27 | 5,020 | 5,030 | 4,975 | 5,010 | 405,600 | 5,010 |
| 2021-04-26 | 4,985 | 5,010 | 4,965 | 4,975 | 260,600 | 4,975 |
| 2021-04-23 | 5,020 | 5,030 | 4,945 | 4,980 | 276,900 | 4,980 |
| 2021-04-22 | 4,975 | 5,080 | 4,950 | 5,050 | 331,600 | 5,050 |
| 2021-04-21 | 4,955 | 5,020 | 4,875 | 4,905 | 425,900 | 4,905 |
| 2021-04-20 | 4,940 | 5,070 | 4,940 | 5,030 | 372,800 | 5,030 |
| 2021-04-19 | 4,940 | 5,030 | 4,925 | 5,000 | 414,500 | 5,000 |
| 2021-04-16 | 4,915 | 4,915 | 4,815 | 4,840 | 371,200 | 4,840 |
| 2021-04-15 | 4,855 | 4,885 | 4,835 | 4,865 | 189,300 | 4,865 |
| 2021-04-14 | 4,855 | 4,890 | 4,820 | 4,840 | 255,700 | 4,840 |
| 2021-04-13 | 4,935 | 4,965 | 4,830 | 4,855 | 331,900 | 4,855 |
| 2021-04-12 | 4,850 | 4,925 | 4,830 | 4,890 | 306,500 | 4,890 |
| 2021-04-09 | 4,915 | 4,965 | 4,860 | 4,905 | 458,200 | 4,905 |
| 2021-04-08 | 4,880 | 4,915 | 4,820 | 4,915 | 392,200 | 4,915 |
| 2021-04-07 | 4,790 | 4,835 | 4,725 | 4,810 | 299,200 | 4,810 |
| 2021-04-06 | 4,855 | 4,865 | 4,710 | 4,735 | 236,900 | 4,735 |
| 2021-04-05 | 4,825 | 4,865 | 4,805 | 4,865 | 106,100 | 4,865 |
| 2021-04-02 | 4,755 | 4,845 | 4,755 | 4,830 | 133,600 | 4,830 |
| 2021-04-01 | 4,795 | 4,825 | 4,740 | 4,755 | 187,900 | 4,755 |
| 2021-03-31 | 4,810 | 4,880 | 4,735 | 4,745 | 384,000 | 4,745 |
| 2021-03-30 | 4,835 | 4,835 | 4,750 | 4,835 | 346,400 | 4,835 |
| 2021-03-29 | 4,860 | 4,900 | 4,800 | 4,855 | 521,300 | 4,855 |
| 2021-03-26 | 4,740 | 4,805 | 4,700 | 4,785 | 354,700 | 4,785 |
| 2021-03-25 | 4,560 | 4,725 | 4,560 | 4,700 | 510,800 | 4,700 |
| 2021-03-24 | 4,700 | 4,735 | 4,620 | 4,630 | 408,100 | 4,630 |
| 2021-03-23 | 4,910 | 4,955 | 4,765 | 4,765 | 393,200 | 4,765 |
| 2021-03-22 | 4,885 | 4,925 | 4,825 | 4,900 | 386,700 | 4,900 |
| 2021-03-19 | 4,780 | 4,890 | 4,695 | 4,890 | 674,700 | 4,890 |
| 2021-03-18 | 4,680 | 4,720 | 4,635 | 4,690 | 244,300 | 4,690 |
| 2021-03-17 | 4,635 | 4,655 | 4,580 | 4,655 | 348,100 | 4,655 |
| 2021-03-16 | 4,690 | 4,720 | 4,640 | 4,695 | 364,000 | 4,695 |
| 2021-03-15 | 4,735 | 4,750 | 4,630 | 4,685 | 385,700 | 4,685 |
| 2021-03-12 | 4,595 | 4,690 | 4,545 | 4,690 | 456,700 | 4,690 |
| 2021-03-11 | 4,445 | 4,550 | 4,415 | 4,545 | 376,400 | 4,545 |
| 2021-03-10 | 4,465 | 4,520 | 4,435 | 4,460 | 331,800 | 4,460 |
| 2021-03-09 | 4,415 | 4,470 | 4,365 | 4,440 | 362,700 | 4,440 |
| 2021-03-08 | 4,465 | 4,485 | 4,360 | 4,375 | 249,900 | 4,375 |
| 2021-03-05 | 4,410 | 4,440 | 4,365 | 4,425 | 394,100 | 4,425 |
| 2021-03-04 | 4,440 | 4,485 | 4,345 | 4,385 | 318,600 | 4,385 |
| 2021-03-03 | 4,525 | 4,535 | 4,425 | 4,485 | 359,900 | 4,485 |
| 2021-03-02 | 4,475 | 4,545 | 4,470 | 4,545 | 456,800 | 4,545 |
| 2021-03-01 | 4,360 | 4,435 | 4,360 | 4,405 | 284,300 | 4,405 |
| 2021-02-26 | 4,320 | 4,350 | 4,255 | 4,310 | 638,100 | 4,310 |
| 2021-02-25 | 4,430 | 4,460 | 4,355 | 4,370 | 310,600 | 4,370 |
| 2021-02-24 | 4,475 | 4,475 | 4,325 | 4,345 | 366,800 | 4,345 |
| 2021-02-22 | 4,435 | 4,450 | 4,395 | 4,430 | 292,200 | 4,430 |
| 2021-02-19 | 4,340 | 4,425 | 4,330 | 4,400 | 438,300 | 4,400 |
| 2021-02-18 | 4,510 | 4,510 | 4,280 | 4,335 | 574,700 | 4,335 |
| 2021-02-17 | 4,395 | 4,415 | 4,320 | 4,355 | 338,100 | 4,355 |
| 2021-02-16 | 4,320 | 4,340 | 4,255 | 4,315 | 326,100 | 4,315 |
| 2021-02-15 | 4,325 | 4,370 | 4,275 | 4,320 | 318,500 | 4,320 |
| 2021-02-12 | 4,295 | 4,310 | 4,230 | 4,265 | 565,700 | 4,265 |
| 2021-02-10 | 4,410 | 4,425 | 4,200 | 4,220 | 381,000 | 4,220 |
| 2021-02-09 | 4,280 | 4,400 | 4,210 | 4,385 | 711,200 | 4,385 |
| 2021-02-08 | 4,265 | 4,290 | 4,145 | 4,185 | 628,900 | 4,185 |
| 2021-02-05 | 4,275 | 4,305 | 4,175 | 4,215 | 822,500 | 4,215 |
| 2021-02-04 | 4,600 | 4,605 | 4,450 | 4,500 | 458,600 | 4,500 |
| 2021-02-03 | 4,570 | 4,625 | 4,540 | 4,615 | 261,700 | 4,615 |
| 2021-02-02 | 4,600 | 4,650 | 4,550 | 4,580 | 430,300 | 4,580 |
| 2021-02-01 | 4,315 | 4,525 | 4,315 | 4,505 | 457,900 | 4,505 |
| 2021-01-29 | 4,440 | 4,440 | 4,240 | 4,245 | 594,300 | 4,245 |
| 2021-01-28 | 4,365 | 4,470 | 4,360 | 4,440 | 458,100 | 4,440 |
| 2021-01-27 | 4,460 | 4,490 | 4,400 | 4,435 | 325,000 | 4,435 |
| 2021-01-26 | 4,435 | 4,435 | 4,380 | 4,400 | 435,900 | 4,400 |
| 2021-01-25 | 4,445 | 4,470 | 4,400 | 4,435 | 356,000 | 4,435 |
| 2021-01-22 | 4,400 | 4,450 | 4,370 | 4,445 | 437,900 | 4,445 |
| 2021-01-21 | 4,485 | 4,485 | 4,385 | 4,415 | 551,100 | 4,415 |
| 2021-01-20 | 4,600 | 4,615 | 4,415 | 4,455 | 558,700 | 4,455 |
| 2021-01-19 | 4,525 | 4,600 | 4,495 | 4,590 | 356,400 | 4,590 |
| 2021-01-18 | 4,565 | 4,595 | 4,530 | 4,555 | 291,400 | 4,555 |
| 2021-01-15 | 4,635 | 4,635 | 4,550 | 4,600 | 566,000 | 4,600 |
| 2021-01-14 | 4,595 | 4,670 | 4,570 | 4,635 | 645,100 | 4,635 |
| 2021-01-13 | 4,450 | 4,515 | 4,420 | 4,495 | 458,300 | 4,495 |
| 2021-01-12 | 4,415 | 4,455 | 4,325 | 4,410 | 542,600 | 4,410 |
| 2021-01-08 | 4,270 | 4,395 | 4,265 | 4,395 | 356,500 | 4,395 |
| 2021-01-07 | 4,185 | 4,280 | 4,175 | 4,265 | 437,900 | 4,265 |
| 2021-01-06 | 4,060 | 4,095 | 4,025 | 4,045 | 219,400 | 4,045 |
| 2021-01-05 | 4,005 | 4,045 | 3,995 | 4,025 | 264,300 | 4,025 |
| 2021-01-04 | 3,940 | 4,010 | 3,905 | 3,995 | 218,800 | 3,995 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
