6474 (株)不二越 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 | 4,140 | 4,140 | 4,090 | 4,120 | 16,200 | 4,120 |
| 2021-12-29 | 4,105 | 4,135 | 4,100 | 4,135 | 28,300 | 4,135 |
| 2021-12-28 | 4,040 | 4,095 | 4,010 | 4,095 | 53,900 | 4,095 |
| 2021-12-27 | 4,060 | 4,065 | 4,005 | 4,030 | 34,600 | 4,030 |
| 2021-12-24 | 4,080 | 4,110 | 4,065 | 4,080 | 20,000 | 4,080 |
| 2021-12-23 | 4,040 | 4,090 | 4,030 | 4,075 | 20,800 | 4,075 |
| 2021-12-22 | 4,000 | 4,015 | 3,960 | 4,010 | 34,800 | 4,010 |
| 2021-12-21 | 3,985 | 3,995 | 3,940 | 3,970 | 39,400 | 3,970 |
| 2021-12-20 | 4,080 | 4,080 | 3,930 | 3,930 | 58,300 | 3,930 |
| 2021-12-17 | 4,125 | 4,150 | 4,080 | 4,120 | 54,400 | 4,120 |
| 2021-12-16 | 4,120 | 4,140 | 4,105 | 4,130 | 43,900 | 4,130 |
| 2021-12-15 | 3,980 | 4,060 | 3,980 | 4,060 | 32,500 | 4,060 |
| 2021-12-14 | 4,080 | 4,085 | 4,015 | 4,030 | 36,100 | 4,030 |
| 2021-12-13 | 4,140 | 4,145 | 4,050 | 4,065 | 31,900 | 4,065 |
| 2021-12-10 | 4,110 | 4,120 | 4,080 | 4,100 | 26,200 | 4,100 |
| 2021-12-09 | 4,170 | 4,175 | 4,095 | 4,095 | 31,300 | 4,095 |
| 2021-12-08 | 4,140 | 4,195 | 4,135 | 4,190 | 60,600 | 4,190 |
| 2021-12-07 | 4,060 | 4,125 | 4,030 | 4,125 | 64,500 | 4,125 |
| 2021-12-06 | 4,045 | 4,085 | 4,005 | 4,060 | 52,500 | 4,060 |
| 2021-12-03 | 3,980 | 4,065 | 3,960 | 4,065 | 43,800 | 4,065 |
| 2021-12-02 | 3,880 | 3,965 | 3,880 | 3,955 | 79,500 | 3,955 |
| 2021-12-01 | 3,860 | 3,930 | 3,815 | 3,915 | 79,800 | 3,915 |
| 2021-11-30 | 3,930 | 4,020 | 3,860 | 3,860 | 122,000 | 3,860 |
| 2021-11-29 | 3,910 | 3,935 | 3,850 | 3,875 | 165,000 | 3,875 |
| 2021-11-26 | 4,220 | 4,240 | 4,110 | 4,110 | 192,300 | 4,110 |
| 2021-11-25 | 4,245 | 4,270 | 4,235 | 4,265 | 40,000 | 4,265 |
| 2021-11-24 | 4,255 | 4,310 | 4,235 | 4,235 | 59,800 | 4,235 |
| 2021-11-22 | 4,230 | 4,260 | 4,210 | 4,250 | 31,800 | 4,250 |
| 2021-11-19 | 4,215 | 4,285 | 4,210 | 4,275 | 30,700 | 4,275 |
| 2021-11-18 | 4,230 | 4,255 | 4,190 | 4,240 | 43,300 | 4,240 |
| 2021-11-17 | 4,290 | 4,290 | 4,230 | 4,230 | 31,700 | 4,230 |
| 2021-11-16 | 4,345 | 4,350 | 4,295 | 4,295 | 32,600 | 4,295 |
| 2021-11-15 | 4,385 | 4,390 | 4,325 | 4,340 | 29,800 | 4,340 |
| 2021-11-12 | 4,280 | 4,365 | 4,280 | 4,360 | 32,000 | 4,360 |
| 2021-11-11 | 4,250 | 4,305 | 4,240 | 4,260 | 44,900 | 4,260 |
| 2021-11-10 | 4,275 | 4,285 | 4,230 | 4,245 | 31,200 | 4,245 |
| 2021-11-09 | 4,375 | 4,375 | 4,290 | 4,295 | 34,500 | 4,295 |
| 2021-11-08 | 4,355 | 4,370 | 4,335 | 4,340 | 22,900 | 4,340 |
| 2021-11-05 | 4,410 | 4,425 | 4,325 | 4,345 | 53,700 | 4,345 |
| 2021-11-04 | 4,410 | 4,440 | 4,400 | 4,420 | 79,800 | 4,420 |
| 2021-11-02 | 4,420 | 4,440 | 4,370 | 4,370 | 44,800 | 4,370 |
| 2021-11-01 | 4,360 | 4,450 | 4,340 | 4,450 | 66,300 | 4,450 |
| 2021-10-29 | 4,325 | 4,340 | 4,285 | 4,305 | 70,200 | 4,305 |
| 2021-10-28 | 4,325 | 4,330 | 4,265 | 4,310 | 89,300 | 4,310 |
| 2021-10-27 | 4,270 | 4,300 | 4,240 | 4,255 | 31,400 | 4,255 |
| 2021-10-26 | 4,285 | 4,295 | 4,260 | 4,260 | 23,900 | 4,260 |
| 2021-10-25 | 4,200 | 4,260 | 4,200 | 4,220 | 29,400 | 4,220 |
| 2021-10-22 | 4,195 | 4,265 | 4,160 | 4,220 | 54,600 | 4,220 |
| 2021-10-21 | 4,245 | 4,315 | 4,235 | 4,235 | 72,000 | 4,235 |
| 2021-10-20 | 4,285 | 4,305 | 4,210 | 4,230 | 43,000 | 4,230 |
| 2021-10-19 | 4,200 | 4,250 | 4,190 | 4,240 | 64,600 | 4,240 |
| 2021-10-18 | 4,220 | 4,250 | 4,170 | 4,200 | 51,400 | 4,200 |
| 2021-10-15 | 4,160 | 4,205 | 4,150 | 4,190 | 57,300 | 4,190 |
| 2021-10-14 | 4,120 | 4,130 | 4,085 | 4,100 | 53,300 | 4,100 |
| 2021-10-13 | 4,170 | 4,170 | 4,090 | 4,100 | 67,900 | 4,100 |
| 2021-10-12 | 4,175 | 4,190 | 4,145 | 4,175 | 70,400 | 4,175 |
| 2021-10-11 | 4,195 | 4,230 | 4,165 | 4,200 | 66,400 | 4,200 |
| 2021-10-08 | 4,260 | 4,280 | 4,150 | 4,150 | 85,100 | 4,150 |
| 2021-10-07 | 4,270 | 4,270 | 4,135 | 4,135 | 107,200 | 4,135 |
| 2021-10-06 | 4,320 | 4,370 | 4,195 | 4,215 | 156,200 | 4,215 |
| 2021-10-05 | 4,330 | 4,330 | 4,210 | 4,305 | 192,000 | 4,305 |
| 2021-10-04 | 4,475 | 4,525 | 4,375 | 4,400 | 98,400 | 4,400 |
| 2021-10-01 | 4,515 | 4,545 | 4,435 | 4,445 | 84,300 | 4,445 |
| 2021-09-30 | 4,550 | 4,630 | 4,545 | 4,585 | 77,200 | 4,585 |
| 2021-09-29 | 4,510 | 4,550 | 4,485 | 4,550 | 104,800 | 4,550 |
| 2021-09-28 | 4,635 | 4,650 | 4,570 | 4,615 | 55,800 | 4,615 |
| 2021-09-27 | 4,675 | 4,690 | 4,630 | 4,630 | 47,600 | 4,630 |
| 2021-09-24 | 4,675 | 4,675 | 4,600 | 4,645 | 55,400 | 4,645 |
| 2021-09-22 | 4,560 | 4,585 | 4,515 | 4,545 | 65,000 | 4,545 |
| 2021-09-21 | 4,540 | 4,630 | 4,525 | 4,570 | 76,300 | 4,570 |
| 2021-09-17 | 4,695 | 4,725 | 4,665 | 4,720 | 65,800 | 4,720 |
| 2021-09-16 | 4,810 | 4,825 | 4,720 | 4,740 | 62,700 | 4,740 |
| 2021-09-15 | 4,810 | 4,820 | 4,715 | 4,745 | 61,600 | 4,745 |
| 2021-09-14 | 4,795 | 4,920 | 4,795 | 4,920 | 112,900 | 4,920 |
| 2021-09-13 | 4,725 | 4,740 | 4,610 | 4,725 | 79,000 | 4,725 |
| 2021-09-10 | 4,715 | 4,795 | 4,715 | 4,750 | 103,100 | 4,750 |
| 2021-09-09 | 4,680 | 4,735 | 4,660 | 4,705 | 92,100 | 4,705 |
| 2021-09-08 | 4,640 | 4,695 | 4,620 | 4,695 | 73,400 | 4,695 |
| 2021-09-07 | 4,595 | 4,670 | 4,585 | 4,640 | 114,100 | 4,640 |
| 2021-09-06 | 4,555 | 4,565 | 4,505 | 4,555 | 52,900 | 4,555 |
| 2021-09-03 | 4,440 | 4,495 | 4,440 | 4,475 | 56,300 | 4,475 |
| 2021-09-02 | 4,420 | 4,455 | 4,380 | 4,415 | 39,500 | 4,415 |
| 2021-09-01 | 4,305 | 4,420 | 4,305 | 4,400 | 56,100 | 4,400 |
| 2021-08-31 | 4,280 | 4,345 | 4,250 | 4,305 | 38,000 | 4,305 |
| 2021-08-30 | 4,235 | 4,285 | 4,235 | 4,285 | 34,600 | 4,285 |
| 2021-08-27 | 4,190 | 4,210 | 4,170 | 4,210 | 28,400 | 4,210 |
| 2021-08-26 | 4,230 | 4,245 | 4,190 | 4,200 | 40,700 | 4,200 |
| 2021-08-25 | 4,250 | 4,320 | 4,250 | 4,280 | 26,800 | 4,280 |
| 2021-08-24 | 4,290 | 4,310 | 4,240 | 4,260 | 45,600 | 4,260 |
| 2021-08-23 | 4,195 | 4,270 | 4,195 | 4,250 | 57,100 | 4,250 |
| 2021-08-20 | 4,270 | 4,320 | 4,170 | 4,180 | 93,000 | 4,180 |
| 2021-08-19 | 4,325 | 4,335 | 4,230 | 4,235 | 71,900 | 4,235 |
| 2021-08-18 | 4,350 | 4,405 | 4,320 | 4,370 | 50,600 | 4,370 |
| 2021-08-17 | 4,460 | 4,465 | 4,385 | 4,385 | 57,200 | 4,385 |
| 2021-08-16 | 4,505 | 4,505 | 4,400 | 4,425 | 58,300 | 4,425 |
| 2021-08-13 | 4,600 | 4,605 | 4,535 | 4,605 | 69,900 | 4,605 |
| 2021-08-12 | 4,630 | 4,690 | 4,580 | 4,600 | 85,900 | 4,600 |
| 2021-08-11 | 4,550 | 4,630 | 4,535 | 4,615 | 70,800 | 4,615 |
| 2021-08-10 | 4,475 | 4,550 | 4,475 | 4,525 | 55,000 | 4,525 |
| 2021-08-06 | 4,485 | 4,540 | 4,470 | 4,475 | 63,300 | 4,475 |
| 2021-08-05 | 4,550 | 4,565 | 4,460 | 4,475 | 84,900 | 4,475 |
| 2021-08-04 | 4,605 | 4,635 | 4,570 | 4,580 | 71,900 | 4,580 |
| 2021-08-03 | 4,595 | 4,640 | 4,540 | 4,630 | 90,200 | 4,630 |
| 2021-08-02 | 4,500 | 4,615 | 4,475 | 4,600 | 140,700 | 4,600 |
| 2021-07-30 | 4,500 | 4,520 | 4,425 | 4,435 | 124,200 | 4,435 |
| 2021-07-29 | 4,445 | 4,565 | 4,425 | 4,530 | 280,200 | 4,530 |
| 2021-07-28 | 4,425 | 4,470 | 4,395 | 4,420 | 101,200 | 4,420 |
| 2021-07-27 | 4,500 | 4,510 | 4,430 | 4,450 | 122,900 | 4,450 |
| 2021-07-26 | 4,460 | 4,505 | 4,420 | 4,490 | 136,200 | 4,490 |
| 2021-07-21 | 4,455 | 4,455 | 4,340 | 4,360 | 186,100 | 4,360 |
| 2021-07-20 | 4,395 | 4,450 | 4,335 | 4,405 | 162,600 | 4,405 |
| 2021-07-19 | 4,505 | 4,510 | 4,405 | 4,465 | 178,100 | 4,465 |
| 2021-07-16 | 4,565 | 4,645 | 4,510 | 4,575 | 201,100 | 4,575 |
| 2021-07-15 | 4,760 | 4,785 | 4,520 | 4,630 | 585,100 | 4,630 |
| 2021-07-14 | 4,415 | 4,450 | 4,345 | 4,410 | 160,100 | 4,410 |
| 2021-07-13 | 4,385 | 4,500 | 4,370 | 4,390 | 194,800 | 4,390 |
| 2021-07-12 | 4,300 | 4,400 | 4,245 | 4,320 | 168,100 | 4,320 |
| 2021-07-09 | 4,115 | 4,200 | 4,065 | 4,190 | 226,300 | 4,190 |
| 2021-07-08 | 4,080 | 4,135 | 4,055 | 4,100 | 85,600 | 4,100 |
| 2021-07-07 | 4,040 | 4,090 | 4,020 | 4,080 | 73,700 | 4,080 |
| 2021-07-06 | 4,070 | 4,120 | 4,030 | 4,075 | 52,400 | 4,075 |
| 2021-07-05 | 4,090 | 4,115 | 4,065 | 4,075 | 39,700 | 4,075 |
| 2021-07-02 | 4,070 | 4,105 | 4,025 | 4,090 | 78,100 | 4,090 |
| 2021-07-01 | 3,950 | 4,080 | 3,950 | 4,070 | 150,500 | 4,070 |
| 2021-06-30 | 3,950 | 3,995 | 3,855 | 3,910 | 753,300 | 3,910 |
| 2021-06-29 | 3,970 | 4,020 | 3,900 | 3,945 | 214,700 | 3,945 |
| 2021-06-28 | 3,990 | 4,075 | 3,965 | 3,985 | 152,600 | 3,985 |
| 2021-06-25 | 4,025 | 4,060 | 3,950 | 3,985 | 250,300 | 3,985 |
| 2021-06-24 | 4,005 | 4,050 | 3,975 | 3,995 | 262,500 | 3,995 |
| 2021-06-23 | 4,145 | 4,175 | 4,135 | 4,140 | 33,600 | 4,140 |
| 2021-06-22 | 4,230 | 4,230 | 4,145 | 4,185 | 51,000 | 4,185 |
| 2021-06-21 | 4,105 | 4,145 | 4,085 | 4,100 | 77,900 | 4,100 |
| 2021-06-18 | 4,280 | 4,285 | 4,180 | 4,200 | 80,700 | 4,200 |
| 2021-06-17 | 4,370 | 4,370 | 4,270 | 4,275 | 29,900 | 4,275 |
| 2021-06-16 | 4,305 | 4,385 | 4,305 | 4,350 | 41,200 | 4,350 |
| 2021-06-15 | 4,225 | 4,370 | 4,220 | 4,290 | 58,800 | 4,290 |
| 2021-06-14 | 4,135 | 4,275 | 4,130 | 4,205 | 70,500 | 4,205 |
| 2021-06-11 | 4,125 | 4,130 | 4,100 | 4,105 | 37,200 | 4,105 |
| 2021-06-10 | 4,115 | 4,200 | 4,115 | 4,160 | 35,200 | 4,160 |
| 2021-06-09 | 4,175 | 4,205 | 4,120 | 4,125 | 22,700 | 4,125 |
| 2021-06-08 | 4,190 | 4,235 | 4,175 | 4,175 | 15,800 | 4,175 |
| 2021-06-07 | 4,195 | 4,200 | 4,175 | 4,190 | 32,200 | 4,190 |
| 2021-06-04 | 4,200 | 4,225 | 4,170 | 4,220 | 39,200 | 4,220 |
| 2021-06-03 | 4,220 | 4,270 | 4,195 | 4,250 | 24,700 | 4,250 |
| 2021-06-02 | 4,165 | 4,225 | 4,160 | 4,205 | 27,400 | 4,205 |
| 2021-06-01 | 4,165 | 4,215 | 4,130 | 4,160 | 31,100 | 4,160 |
| 2021-05-31 | 4,245 | 4,245 | 4,125 | 4,165 | 48,700 | 4,165 |
| 2021-05-28 | 4,150 | 4,260 | 4,145 | 4,245 | 53,700 | 4,245 |
| 2021-05-27 | 4,285 | 4,285 | 4,080 | 4,080 | 104,100 | 4,080 |
| 2021-05-26 | 4,240 | 4,285 | 4,220 | 4,285 | 24,900 | 4,285 |
| 2021-05-25 | 4,295 | 4,325 | 4,250 | 4,260 | 32,700 | 4,260 |
| 2021-05-24 | 4,250 | 4,335 | 4,250 | 4,295 | 35,400 | 4,295 |
| 2021-05-21 | 4,215 | 4,235 | 4,170 | 4,225 | 34,700 | 4,225 |
| 2021-05-20 | 4,145 | 4,230 | 4,140 | 4,215 | 37,900 | 4,215 |
| 2021-05-19 | 4,140 | 4,185 | 4,135 | 4,140 | 37,800 | 4,140 |
| 2021-05-18 | 4,155 | 4,220 | 4,105 | 4,190 | 35,000 | 4,190 |
| 2021-05-17 | 4,170 | 4,180 | 4,080 | 4,110 | 42,800 | 4,110 |
| 2021-05-14 | 4,145 | 4,185 | 4,100 | 4,100 | 43,400 | 4,100 |
| 2021-05-13 | 4,100 | 4,190 | 4,090 | 4,100 | 47,600 | 4,100 |
| 2021-05-12 | 4,240 | 4,240 | 4,085 | 4,140 | 50,200 | 4,140 |
| 2021-05-11 | 4,305 | 4,380 | 4,200 | 4,210 | 47,100 | 4,210 |
| 2021-05-10 | 4,300 | 4,380 | 4,300 | 4,360 | 36,300 | 4,360 |
| 2021-05-07 | 4,235 | 4,285 | 4,200 | 4,275 | 32,900 | 4,275 |
| 2021-05-06 | 4,185 | 4,275 | 4,140 | 4,190 | 166,000 | 4,190 |
| 2021-04-30 | 4,270 | 4,290 | 4,170 | 4,170 | 48,500 | 4,170 |
| 2021-04-28 | 4,300 | 4,305 | 4,240 | 4,270 | 60,800 | 4,270 |
| 2021-04-27 | 4,230 | 4,350 | 4,195 | 4,300 | 83,900 | 4,300 |
| 2021-04-26 | 4,350 | 4,385 | 4,315 | 4,355 | 43,800 | 4,355 |
| 2021-04-23 | 4,350 | 4,355 | 4,285 | 4,290 | 47,700 | 4,290 |
| 2021-04-22 | 4,405 | 4,450 | 4,375 | 4,395 | 23,900 | 4,395 |
| 2021-04-21 | 4,440 | 4,455 | 4,365 | 4,365 | 57,400 | 4,365 |
| 2021-04-20 | 4,530 | 4,550 | 4,460 | 4,550 | 39,700 | 4,550 |
| 2021-04-19 | 4,550 | 4,640 | 4,550 | 4,575 | 32,200 | 4,575 |
| 2021-04-16 | 4,660 | 4,660 | 4,555 | 4,570 | 35,500 | 4,570 |
| 2021-04-15 | 4,580 | 4,650 | 4,580 | 4,625 | 24,100 | 4,625 |
| 2021-04-14 | 4,620 | 4,625 | 4,570 | 4,600 | 29,700 | 4,600 |
| 2021-04-13 | 4,670 | 4,735 | 4,660 | 4,665 | 37,100 | 4,665 |
| 2021-04-12 | 4,665 | 4,675 | 4,615 | 4,655 | 28,900 | 4,655 |
| 2021-04-09 | 4,670 | 4,740 | 4,665 | 4,665 | 29,300 | 4,665 |
| 2021-04-08 | 4,680 | 4,710 | 4,660 | 4,675 | 31,500 | 4,675 |
| 2021-04-07 | 4,675 | 4,740 | 4,670 | 4,735 | 37,500 | 4,735 |
| 2021-04-06 | 4,770 | 4,785 | 4,625 | 4,635 | 86,600 | 4,635 |
| 2021-04-05 | 4,805 | 4,830 | 4,720 | 4,740 | 140,600 | 4,740 |
| 2021-04-02 | 4,860 | 4,935 | 4,860 | 4,920 | 63,900 | 4,920 |
| 2021-04-01 | 4,885 | 4,900 | 4,820 | 4,850 | 33,900 | 4,850 |
| 2021-03-31 | 4,870 | 4,870 | 4,805 | 4,815 | 51,300 | 4,815 |
| 2021-03-30 | 4,930 | 4,945 | 4,880 | 4,930 | 45,600 | 4,930 |
| 2021-03-29 | 5,020 | 5,020 | 4,845 | 4,920 | 71,300 | 4,920 |
| 2021-03-26 | 4,975 | 4,975 | 4,900 | 4,945 | 46,600 | 4,945 |
| 2021-03-25 | 4,755 | 4,900 | 4,755 | 4,840 | 33,900 | 4,840 |
| 2021-03-24 | 4,810 | 4,820 | 4,720 | 4,755 | 53,900 | 4,755 |
| 2021-03-23 | 5,040 | 5,040 | 4,880 | 4,880 | 58,900 | 4,880 |
| 2021-03-22 | 5,030 | 5,030 | 4,930 | 4,985 | 121,000 | 4,985 |
| 2021-03-19 | 5,050 | 5,170 | 5,020 | 5,170 | 97,700 | 5,170 |
| 2021-03-18 | 4,965 | 5,080 | 4,955 | 5,070 | 73,200 | 5,070 |
| 2021-03-17 | 4,885 | 4,945 | 4,850 | 4,945 | 39,300 | 4,945 |
| 2021-03-16 | 4,965 | 5,000 | 4,900 | 4,945 | 44,500 | 4,945 |
| 2021-03-15 | 4,850 | 4,975 | 4,850 | 4,965 | 76,700 | 4,965 |
| 2021-03-12 | 4,820 | 4,845 | 4,750 | 4,840 | 54,600 | 4,840 |
| 2021-03-11 | 4,700 | 4,845 | 4,695 | 4,805 | 77,800 | 4,805 |
| 2021-03-10 | 4,575 | 4,685 | 4,525 | 4,665 | 67,100 | 4,665 |
| 2021-03-09 | 4,685 | 4,685 | 4,550 | 4,620 | 60,900 | 4,620 |
| 2021-03-08 | 4,655 | 4,655 | 4,530 | 4,615 | 51,300 | 4,615 |
| 2021-03-05 | 4,510 | 4,595 | 4,385 | 4,595 | 67,100 | 4,595 |
| 2021-03-04 | 4,460 | 4,620 | 4,430 | 4,530 | 79,800 | 4,530 |
| 2021-03-03 | 4,430 | 4,465 | 4,400 | 4,460 | 42,600 | 4,460 |
| 2021-03-02 | 4,600 | 4,600 | 4,395 | 4,425 | 41,800 | 4,425 |
| 2021-03-01 | 4,555 | 4,585 | 4,470 | 4,530 | 66,400 | 4,530 |
| 2021-02-26 | 4,630 | 4,660 | 4,505 | 4,505 | 66,600 | 4,505 |
| 2021-02-25 | 4,745 | 4,850 | 4,670 | 4,685 | 82,500 | 4,685 |
| 2021-02-24 | 4,665 | 4,705 | 4,635 | 4,665 | 56,000 | 4,665 |
| 2021-02-22 | 4,675 | 4,750 | 4,650 | 4,685 | 65,900 | 4,685 |
| 2021-02-19 | 4,515 | 4,605 | 4,515 | 4,605 | 47,200 | 4,605 |
| 2021-02-18 | 4,745 | 4,745 | 4,565 | 4,585 | 79,700 | 4,585 |
| 2021-02-17 | 4,580 | 4,750 | 4,580 | 4,750 | 66,100 | 4,750 |
| 2021-02-16 | 4,590 | 4,655 | 4,505 | 4,605 | 78,900 | 4,605 |
| 2021-02-15 | 4,500 | 4,600 | 4,470 | 4,580 | 85,300 | 4,580 |
| 2021-02-12 | 4,440 | 4,495 | 4,375 | 4,435 | 91,400 | 4,435 |
| 2021-02-10 | 4,300 | 4,480 | 4,300 | 4,405 | 80,400 | 4,405 |
| 2021-02-09 | 4,455 | 4,455 | 4,335 | 4,350 | 62,800 | 4,350 |
| 2021-02-08 | 4,365 | 4,425 | 4,355 | 4,385 | 72,000 | 4,385 |
| 2021-02-05 | 4,350 | 4,375 | 4,275 | 4,365 | 63,600 | 4,365 |
| 2021-02-04 | 4,350 | 4,355 | 4,290 | 4,305 | 35,800 | 4,305 |
| 2021-02-03 | 4,355 | 4,395 | 4,290 | 4,380 | 69,400 | 4,380 |
| 2021-02-02 | 4,235 | 4,385 | 4,215 | 4,355 | 91,300 | 4,355 |
| 2021-02-01 | 4,130 | 4,215 | 4,120 | 4,180 | 83,900 | 4,180 |
| 2021-01-29 | 4,300 | 4,300 | 4,145 | 4,170 | 126,800 | 4,170 |
| 2021-01-28 | 4,250 | 4,345 | 4,240 | 4,305 | 106,100 | 4,305 |
| 2021-01-27 | 4,375 | 4,410 | 4,350 | 4,390 | 48,900 | 4,390 |
| 2021-01-26 | 4,400 | 4,410 | 4,295 | 4,350 | 79,000 | 4,350 |
| 2021-01-25 | 4,510 | 4,510 | 4,380 | 4,395 | 124,000 | 4,395 |
| 2021-01-22 | 4,540 | 4,580 | 4,490 | 4,510 | 55,500 | 4,510 |
| 2021-01-21 | 4,595 | 4,710 | 4,590 | 4,610 | 100,400 | 4,610 |
| 2021-01-20 | 4,645 | 4,645 | 4,475 | 4,545 | 95,700 | 4,545 |
| 2021-01-19 | 4,735 | 4,735 | 4,575 | 4,590 | 100,400 | 4,590 |
| 2021-01-18 | 4,725 | 4,765 | 4,655 | 4,670 | 108,700 | 4,670 |
| 2021-01-15 | 4,990 | 5,100 | 4,735 | 4,795 | 225,700 | 4,795 |
| 2021-01-14 | 4,710 | 4,875 | 4,685 | 4,830 | 108,000 | 4,830 |
| 2021-01-13 | 4,615 | 4,720 | 4,605 | 4,685 | 57,800 | 4,685 |
| 2021-01-12 | 4,550 | 4,565 | 4,510 | 4,560 | 42,100 | 4,560 |
| 2021-01-08 | 4,465 | 4,565 | 4,425 | 4,550 | 61,500 | 4,550 |
| 2021-01-07 | 4,400 | 4,510 | 4,400 | 4,465 | 62,800 | 4,465 |
| 2021-01-06 | 4,285 | 4,325 | 4,265 | 4,315 | 38,300 | 4,315 |
| 2021-01-05 | 4,160 | 4,310 | 4,160 | 4,285 | 49,400 | 4,285 |
| 2021-01-04 | 4,300 | 4,300 | 4,155 | 4,175 | 38,900 | 4,175 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
