6502 (株)東芝 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 | 4,730 | 4,747 | 4,676 | 4,730 | 662,200 | 4,730 |
| 2021-12-29 | 4,675 | 4,737 | 4,668 | 4,730 | 706,500 | 4,730 |
| 2021-12-28 | 4,640 | 4,700 | 4,613 | 4,691 | 1,097,700 | 4,691 |
| 2021-12-27 | 4,612 | 4,616 | 4,564 | 4,564 | 503,700 | 4,564 |
| 2021-12-24 | 4,643 | 4,659 | 4,615 | 4,617 | 325,900 | 4,617 |
| 2021-12-23 | 4,650 | 4,652 | 4,610 | 4,644 | 588,400 | 4,644 |
| 2021-12-22 | 4,641 | 4,655 | 4,588 | 4,631 | 582,700 | 4,631 |
| 2021-12-21 | 4,593 | 4,624 | 4,559 | 4,587 | 750,700 | 4,587 |
| 2021-12-20 | 4,608 | 4,635 | 4,541 | 4,545 | 630,000 | 4,545 |
| 2021-12-17 | 4,701 | 4,721 | 4,614 | 4,652 | 2,092,500 | 4,652 |
| 2021-12-16 | 4,700 | 4,750 | 4,678 | 4,741 | 823,300 | 4,741 |
| 2021-12-15 | 4,593 | 4,683 | 4,577 | 4,645 | 546,300 | 4,645 |
| 2021-12-14 | 4,620 | 4,660 | 4,573 | 4,603 | 915,200 | 4,603 |
| 2021-12-13 | 4,675 | 4,704 | 4,586 | 4,595 | 1,261,100 | 4,595 |
| 2021-12-10 | 4,700 | 4,732 | 4,648 | 4,682 | 1,350,700 | 4,682 |
| 2021-12-09 | 4,725 | 4,760 | 4,660 | 4,662 | 1,331,000 | 4,662 |
| 2021-12-08 | 4,730 | 4,750 | 4,690 | 4,719 | 1,021,700 | 4,719 |
| 2021-12-07 | 4,720 | 4,762 | 4,716 | 4,744 | 1,159,600 | 4,744 |
| 2021-12-06 | 4,742 | 4,770 | 4,664 | 4,690 | 1,368,800 | 4,690 |
| 2021-12-03 | 4,639 | 4,747 | 4,599 | 4,743 | 1,844,400 | 4,743 |
| 2021-12-02 | 4,528 | 4,635 | 4,521 | 4,626 | 1,527,000 | 4,626 |
| 2021-12-01 | 4,512 | 4,589 | 4,506 | 4,560 | 1,722,800 | 4,560 |
| 2021-11-30 | 4,653 | 4,667 | 4,526 | 4,527 | 3,068,500 | 4,527 |
| 2021-11-29 | 4,525 | 4,635 | 4,505 | 4,587 | 1,598,800 | 4,587 |
| 2021-11-26 | 4,605 | 4,628 | 4,525 | 4,581 | 1,426,500 | 4,581 |
| 2021-11-25 | 4,670 | 4,677 | 4,612 | 4,613 | 813,200 | 4,613 |
| 2021-11-24 | 4,750 | 4,776 | 4,645 | 4,673 | 1,773,100 | 4,673 |
| 2021-11-22 | 4,720 | 4,756 | 4,652 | 4,747 | 1,355,400 | 4,747 |
| 2021-11-19 | 4,745 | 4,751 | 4,673 | 4,685 | 1,423,500 | 4,685 |
| 2021-11-18 | 4,714 | 4,738 | 4,616 | 4,700 | 2,006,400 | 4,700 |
| 2021-11-17 | 4,927 | 4,941 | 4,726 | 4,728 | 2,251,400 | 4,728 |
| 2021-11-16 | 4,950 | 4,990 | 4,895 | 4,913 | 1,386,400 | 4,913 |
| 2021-11-15 | 4,870 | 5,056 | 4,842 | 4,900 | 2,899,600 | 4,900 |
| 2021-11-12 | 4,968 | 5,045 | 4,715 | 4,872 | 4,383,200 | 4,872 |
| 2021-11-11 | 4,900 | 4,956 | 4,898 | 4,937 | 983,900 | 4,937 |
| 2021-11-10 | 4,915 | 4,960 | 4,863 | 4,903 | 1,426,000 | 4,903 |
| 2021-11-09 | 5,070 | 5,124 | 4,820 | 4,845 | 3,149,900 | 4,845 |
| 2021-11-08 | 5,101 | 5,109 | 4,974 | 4,975 | 1,467,000 | 4,975 |
| 2021-11-05 | 5,211 | 5,245 | 5,092 | 5,122 | 1,402,900 | 5,122 |
| 2021-11-04 | 5,055 | 5,226 | 5,047 | 5,226 | 2,708,800 | 5,226 |
| 2021-11-02 | 4,999 | 5,054 | 4,968 | 5,020 | 1,546,500 | 5,020 |
| 2021-11-01 | 4,960 | 5,026 | 4,933 | 5,025 | 2,273,700 | 5,025 |
| 2021-10-29 | 4,853 | 4,934 | 4,845 | 4,910 | 2,786,500 | 4,910 |
| 2021-10-28 | 4,795 | 4,880 | 4,755 | 4,870 | 5,415,200 | 4,870 |
| 2021-10-27 | 4,785 | 4,815 | 4,725 | 4,780 | 2,272,400 | 4,780 |
| 2021-10-26 | 4,810 | 4,820 | 4,775 | 4,785 | 1,029,500 | 4,785 |
| 2021-10-25 | 4,765 | 4,820 | 4,755 | 4,790 | 1,398,000 | 4,790 |
| 2021-10-22 | 4,820 | 4,855 | 4,810 | 4,825 | 966,800 | 4,825 |
| 2021-10-21 | 4,880 | 4,915 | 4,855 | 4,860 | 870,800 | 4,860 |
| 2021-10-20 | 4,890 | 4,945 | 4,865 | 4,890 | 856,800 | 4,890 |
| 2021-10-19 | 4,885 | 4,900 | 4,840 | 4,890 | 655,900 | 4,890 |
| 2021-10-18 | 4,900 | 4,905 | 4,845 | 4,890 | 728,000 | 4,890 |
| 2021-10-15 | 4,850 | 4,900 | 4,840 | 4,900 | 1,235,000 | 4,900 |
| 2021-10-14 | 4,790 | 4,810 | 4,770 | 4,805 | 854,900 | 4,805 |
| 2021-10-13 | 4,865 | 4,895 | 4,810 | 4,810 | 1,103,700 | 4,810 |
| 2021-10-12 | 4,885 | 4,915 | 4,845 | 4,905 | 916,300 | 4,905 |
| 2021-10-11 | 4,865 | 4,930 | 4,830 | 4,900 | 1,036,700 | 4,900 |
| 2021-10-08 | 4,950 | 4,955 | 4,870 | 4,900 | 1,592,200 | 4,900 |
| 2021-10-07 | 4,920 | 4,990 | 4,890 | 4,910 | 1,523,200 | 4,910 |
| 2021-10-06 | 4,840 | 4,920 | 4,790 | 4,900 | 1,376,300 | 4,900 |
| 2021-10-05 | 4,880 | 4,925 | 4,815 | 4,830 | 1,638,700 | 4,830 |
| 2021-10-04 | 4,905 | 4,930 | 4,840 | 4,920 | 1,961,800 | 4,920 |
| 2021-10-01 | 4,785 | 4,935 | 4,785 | 4,860 | 2,752,700 | 4,860 |
| 2021-09-30 | 4,770 | 4,770 | 4,700 | 4,715 | 1,505,900 | 4,715 |
| 2021-09-29 | 4,790 | 4,805 | 4,730 | 4,780 | 1,726,400 | 4,780 |
| 2021-09-28 | 4,915 | 4,930 | 4,785 | 4,890 | 1,450,400 | 4,890 |
| 2021-09-27 | 4,930 | 5,030 | 4,915 | 4,920 | 2,030,900 | 4,920 |
| 2021-09-24 | 4,850 | 4,910 | 4,825 | 4,910 | 1,774,100 | 4,910 |
| 2021-09-22 | 4,775 | 4,845 | 4,750 | 4,805 | 1,958,300 | 4,805 |
| 2021-09-21 | 4,600 | 4,745 | 4,590 | 4,730 | 1,660,600 | 4,730 |
| 2021-09-17 | 4,735 | 4,740 | 4,695 | 4,720 | 2,317,000 | 4,720 |
| 2021-09-16 | 4,710 | 4,735 | 4,680 | 4,720 | 952,400 | 4,720 |
| 2021-09-15 | 4,720 | 4,740 | 4,640 | 4,700 | 1,391,200 | 4,700 |
| 2021-09-14 | 4,750 | 4,765 | 4,730 | 4,765 | 1,108,300 | 4,765 |
| 2021-09-13 | 4,765 | 4,770 | 4,730 | 4,750 | 1,107,500 | 4,750 |
| 2021-09-10 | 4,750 | 4,795 | 4,745 | 4,785 | 1,338,400 | 4,785 |
| 2021-09-09 | 4,725 | 4,800 | 4,725 | 4,790 | 1,560,100 | 4,790 |
| 2021-09-08 | 4,740 | 4,785 | 4,730 | 4,765 | 2,001,700 | 4,765 |
| 2021-09-07 | 4,755 | 4,765 | 4,730 | 4,755 | 1,437,300 | 4,755 |
| 2021-09-06 | 4,725 | 4,775 | 4,720 | 4,750 | 1,763,400 | 4,750 |
| 2021-09-03 | 4,715 | 4,730 | 4,675 | 4,700 | 2,081,200 | 4,700 |
| 2021-09-02 | 4,680 | 4,700 | 4,640 | 4,680 | 2,031,500 | 4,680 |
| 2021-09-01 | 4,775 | 4,800 | 4,680 | 4,725 | 1,783,900 | 4,725 |
| 2021-08-31 | 4,750 | 4,785 | 4,740 | 4,775 | 1,735,500 | 4,775 |
| 2021-08-30 | 4,790 | 4,805 | 4,715 | 4,770 | 1,500,700 | 4,770 |
| 2021-08-27 | 4,730 | 4,770 | 4,710 | 4,765 | 2,215,000 | 4,765 |
| 2021-08-26 | 4,790 | 4,790 | 4,645 | 4,730 | 3,952,700 | 4,730 |
| 2021-08-25 | 4,580 | 4,665 | 4,560 | 4,650 | 1,448,400 | 4,650 |
| 2021-08-24 | 4,575 | 4,580 | 4,500 | 4,580 | 1,732,100 | 4,580 |
| 2021-08-23 | 4,475 | 4,580 | 4,475 | 4,570 | 1,566,800 | 4,570 |
| 2021-08-20 | 4,475 | 4,510 | 4,435 | 4,450 | 2,120,800 | 4,450 |
| 2021-08-19 | 4,530 | 4,535 | 4,455 | 4,480 | 2,114,400 | 4,480 |
| 2021-08-18 | 4,470 | 4,540 | 4,445 | 4,530 | 2,092,000 | 4,530 |
| 2021-08-17 | 4,435 | 4,495 | 4,430 | 4,485 | 3,022,400 | 4,485 |
| 2021-08-16 | 4,245 | 4,400 | 4,230 | 4,395 | 4,899,700 | 4,395 |
| 2021-08-13 | 4,475 | 4,480 | 4,145 | 4,265 | 6,878,400 | 4,265 |
| 2021-08-12 | 4,665 | 4,700 | 4,345 | 4,460 | 5,248,900 | 4,460 |
| 2021-08-11 | 4,690 | 4,705 | 4,640 | 4,650 | 2,043,100 | 4,650 |
| 2021-08-10 | 4,720 | 4,755 | 4,680 | 4,680 | 2,868,200 | 4,680 |
| 2021-08-06 | 4,800 | 4,830 | 4,780 | 4,820 | 1,123,400 | 4,820 |
| 2021-08-05 | 4,730 | 4,810 | 4,730 | 4,805 | 1,907,600 | 4,805 |
| 2021-08-04 | 4,715 | 4,765 | 4,700 | 4,750 | 1,361,200 | 4,750 |
| 2021-08-03 | 4,765 | 4,785 | 4,690 | 4,725 | 1,199,400 | 4,725 |
| 2021-08-02 | 4,730 | 4,770 | 4,705 | 4,760 | 1,492,800 | 4,760 |
| 2021-07-30 | 4,670 | 4,735 | 4,640 | 4,700 | 2,146,200 | 4,700 |
| 2021-07-29 | 4,630 | 4,690 | 4,590 | 4,690 | 2,313,600 | 4,690 |
| 2021-07-28 | 4,715 | 4,750 | 4,605 | 4,615 | 3,419,900 | 4,615 |
| 2021-07-27 | 4,810 | 4,860 | 4,785 | 4,790 | 1,367,500 | 4,790 |
| 2021-07-26 | 4,755 | 4,815 | 4,755 | 4,800 | 2,367,000 | 4,800 |
| 2021-07-21 | 4,750 | 4,755 | 4,685 | 4,705 | 2,387,200 | 4,705 |
| 2021-07-20 | 4,760 | 4,770 | 4,680 | 4,680 | 2,660,500 | 4,680 |
| 2021-07-19 | 4,855 | 4,865 | 4,805 | 4,820 | 1,423,800 | 4,820 |
| 2021-07-16 | 4,890 | 4,945 | 4,875 | 4,900 | 1,345,000 | 4,900 |
| 2021-07-15 | 4,920 | 4,930 | 4,865 | 4,915 | 1,371,500 | 4,915 |
| 2021-07-14 | 4,945 | 5,000 | 4,915 | 4,915 | 1,738,300 | 4,915 |
| 2021-07-13 | 4,935 | 4,970 | 4,930 | 4,970 | 1,399,300 | 4,970 |
| 2021-07-12 | 4,870 | 4,935 | 4,845 | 4,935 | 1,691,600 | 4,935 |
| 2021-07-09 | 4,790 | 4,840 | 4,760 | 4,830 | 2,229,800 | 4,830 |
| 2021-07-08 | 4,895 | 4,925 | 4,850 | 4,860 | 1,785,900 | 4,860 |
| 2021-07-07 | 4,945 | 4,960 | 4,890 | 4,905 | 2,242,800 | 4,905 |
| 2021-07-06 | 4,935 | 4,985 | 4,920 | 4,985 | 1,854,300 | 4,985 |
| 2021-07-05 | 4,930 | 4,950 | 4,900 | 4,925 | 1,592,800 | 4,925 |
| 2021-07-02 | 4,930 | 4,965 | 4,910 | 4,960 | 2,084,600 | 4,960 |
| 2021-07-01 | 4,850 | 4,955 | 4,835 | 4,940 | 3,359,700 | 4,940 |
| 2021-06-30 | 4,800 | 4,860 | 4,765 | 4,805 | 2,391,900 | 4,805 |
| 2021-06-29 | 4,810 | 4,860 | 4,765 | 4,765 | 2,430,100 | 4,765 |
| 2021-06-28 | 4,845 | 4,920 | 4,840 | 4,890 | 2,409,600 | 4,890 |
| 2021-06-25 | 4,845 | 4,925 | 4,745 | 4,815 | 4,124,100 | 4,815 |
| 2021-06-24 | 4,800 | 4,910 | 4,780 | 4,845 | 1,708,500 | 4,845 |
| 2021-06-23 | 4,795 | 4,870 | 4,770 | 4,840 | 1,496,200 | 4,840 |
| 2021-06-22 | 4,780 | 4,820 | 4,765 | 4,815 | 1,775,500 | 4,815 |
| 2021-06-21 | 4,705 | 4,735 | 4,695 | 4,725 | 1,559,700 | 4,725 |
| 2021-06-18 | 4,800 | 4,800 | 4,725 | 4,775 | 1,853,800 | 4,775 |
| 2021-06-17 | 4,750 | 4,830 | 4,735 | 4,820 | 1,686,000 | 4,820 |
| 2021-06-16 | 4,690 | 4,775 | 4,690 | 4,760 | 1,305,300 | 4,760 |
| 2021-06-15 | 4,700 | 4,730 | 4,675 | 4,700 | 1,963,800 | 4,700 |
| 2021-06-14 | 4,645 | 4,790 | 4,645 | 4,770 | 2,559,800 | 4,770 |
| 2021-06-11 | 4,675 | 4,710 | 4,635 | 4,645 | 3,576,500 | 4,645 |
| 2021-06-10 | 4,765 | 4,800 | 4,705 | 4,720 | 1,520,500 | 4,720 |
| 2021-06-09 | 4,785 | 4,790 | 4,750 | 4,765 | 1,497,200 | 4,765 |
| 2021-06-08 | 4,690 | 4,780 | 4,670 | 4,745 | 2,335,000 | 4,745 |
| 2021-06-07 | 4,655 | 4,785 | 4,645 | 4,645 | 2,955,100 | 4,645 |
| 2021-06-04 | 4,630 | 4,665 | 4,605 | 4,645 | 805,500 | 4,645 |
| 2021-06-03 | 4,635 | 4,695 | 4,630 | 4,655 | 1,003,000 | 4,655 |
| 2021-06-02 | 4,575 | 4,665 | 4,565 | 4,630 | 1,520,600 | 4,630 |
| 2021-06-01 | 4,600 | 4,620 | 4,560 | 4,590 | 917,500 | 4,590 |
| 2021-05-31 | 4,630 | 4,645 | 4,560 | 4,595 | 1,703,200 | 4,595 |
| 2021-05-28 | 4,685 | 4,715 | 4,630 | 4,650 | 2,211,900 | 4,650 |
| 2021-05-27 | 4,640 | 4,680 | 4,635 | 4,680 | 3,466,600 | 4,680 |
| 2021-05-26 | 4,620 | 4,675 | 4,605 | 4,655 | 1,166,800 | 4,655 |
| 2021-05-25 | 4,615 | 4,660 | 4,600 | 4,630 | 1,371,000 | 4,630 |
| 2021-05-24 | 4,540 | 4,620 | 4,540 | 4,590 | 1,571,500 | 4,590 |
| 2021-05-21 | 4,550 | 4,570 | 4,515 | 4,545 | 957,400 | 4,545 |
| 2021-05-20 | 4,505 | 4,585 | 4,495 | 4,545 | 1,170,800 | 4,545 |
| 2021-05-19 | 4,500 | 4,530 | 4,465 | 4,510 | 1,639,200 | 4,510 |
| 2021-05-18 | 4,430 | 4,575 | 4,430 | 4,545 | 1,713,000 | 4,545 |
| 2021-05-17 | 4,525 | 4,525 | 4,400 | 4,475 | 1,844,000 | 4,475 |
| 2021-05-14 | 4,445 | 4,615 | 4,325 | 4,510 | 4,902,700 | 4,510 |
| 2021-05-13 | 4,460 | 4,500 | 4,415 | 4,470 | 2,646,200 | 4,470 |
| 2021-05-12 | 4,500 | 4,610 | 4,485 | 4,530 | 2,057,300 | 4,530 |
| 2021-05-11 | 4,565 | 4,580 | 4,470 | 4,515 | 1,927,000 | 4,515 |
| 2021-05-10 | 4,505 | 4,545 | 4,490 | 4,515 | 1,330,000 | 4,515 |
| 2021-05-07 | 4,600 | 4,605 | 4,510 | 4,545 | 1,631,500 | 4,545 |
| 2021-05-06 | 4,525 | 4,620 | 4,500 | 4,550 | 1,978,800 | 4,550 |
| 2021-04-30 | 4,595 | 4,645 | 4,505 | 4,515 | 3,118,900 | 4,515 |
| 2021-04-28 | 4,635 | 4,705 | 4,590 | 4,600 | 15,827,300 | 4,600 |
| 2021-04-27 | 4,535 | 4,630 | 4,515 | 4,570 | 4,559,900 | 4,570 |
| 2021-04-26 | 4,440 | 4,495 | 4,395 | 4,465 | 3,546,400 | 4,465 |
| 2021-04-23 | 4,345 | 4,445 | 4,335 | 4,410 | 2,708,000 | 4,410 |
| 2021-04-22 | 4,345 | 4,405 | 4,330 | 4,350 | 4,633,000 | 4,350 |
| 2021-04-21 | 4,100 | 4,245 | 4,090 | 4,205 | 6,301,600 | 4,205 |
| 2021-04-20 | 4,355 | 4,430 | 4,350 | 4,350 | 3,016,400 | 4,350 |
| 2021-04-19 | 4,300 | 4,430 | 4,300 | 4,400 | 7,439,700 | 4,400 |
| 2021-04-16 | 4,685 | 4,785 | 4,575 | 4,600 | 9,995,100 | 4,600 |
| 2021-04-15 | 4,955 | 4,970 | 4,875 | 4,895 | 6,706,100 | 4,895 |
| 2021-04-14 | 4,900 | 4,975 | 4,765 | 4,860 | 16,650,800 | 4,860 |
| 2021-04-13 | 4,530 | 4,655 | 4,470 | 4,595 | 7,472,500 | 4,595 |
| 2021-04-12 | 4,530 | 4,590 | 4,485 | 4,530 | 8,157,300 | 4,530 |
| 2021-04-09 | 4,460 | 4,520 | 4,235 | 4,265 | 13,141,600 | 4,265 |
| 2021-04-08 | 4,730 | 4,805 | 4,470 | 4,510 | 25,646,900 | 4,510 |
| 2021-04-07 | 4,530 | 4,530 | 4,530 | 4,530 | 1,401,500 | 4,530 |
| 2021-04-06 | 3,935 | 3,945 | 3,825 | 3,830 | 2,451,000 | 3,830 |
| 2021-04-05 | 3,975 | 4,010 | 3,930 | 3,950 | 1,664,900 | 3,950 |
| 2021-04-02 | 3,925 | 3,960 | 3,900 | 3,960 | 2,038,200 | 3,960 |
| 2021-04-01 | 4,020 | 4,090 | 3,905 | 3,910 | 6,306,100 | 3,910 |
| 2021-03-31 | 3,750 | 3,800 | 3,725 | 3,740 | 1,876,800 | 3,740 |
| 2021-03-30 | 3,790 | 3,790 | 3,740 | 3,760 | 1,938,400 | 3,760 |
| 2021-03-29 | 3,795 | 3,815 | 3,750 | 3,805 | 2,050,800 | 3,805 |
| 2021-03-26 | 3,830 | 3,830 | 3,765 | 3,780 | 2,897,200 | 3,780 |
| 2021-03-25 | 3,795 | 3,845 | 3,780 | 3,815 | 2,335,600 | 3,815 |
| 2021-03-24 | 3,850 | 3,865 | 3,790 | 3,815 | 3,522,400 | 3,815 |
| 2021-03-23 | 3,950 | 3,950 | 3,875 | 3,880 | 2,720,300 | 3,880 |
| 2021-03-22 | 3,950 | 4,010 | 3,865 | 3,890 | 4,477,200 | 3,890 |
| 2021-03-19 | 3,820 | 3,945 | 3,820 | 3,885 | 4,915,900 | 3,885 |
| 2021-03-18 | 3,760 | 3,875 | 3,715 | 3,795 | 5,348,100 | 3,795 |
| 2021-03-17 | 3,770 | 3,770 | 3,715 | 3,740 | 1,635,400 | 3,740 |
| 2021-03-16 | 3,725 | 3,775 | 3,690 | 3,775 | 2,020,200 | 3,775 |
| 2021-03-15 | 3,660 | 3,755 | 3,650 | 3,740 | 2,367,000 | 3,740 |
| 2021-03-12 | 3,655 | 3,695 | 3,625 | 3,645 | 2,173,300 | 3,645 |
| 2021-03-11 | 3,650 | 3,665 | 3,605 | 3,665 | 1,842,700 | 3,665 |
| 2021-03-10 | 3,710 | 3,715 | 3,640 | 3,645 | 2,156,400 | 3,645 |
| 2021-03-09 | 3,700 | 3,710 | 3,630 | 3,675 | 2,469,000 | 3,675 |
| 2021-03-08 | 3,765 | 3,800 | 3,670 | 3,685 | 3,545,000 | 3,685 |
| 2021-03-05 | 3,530 | 3,780 | 3,480 | 3,765 | 6,186,400 | 3,765 |
| 2021-03-04 | 3,410 | 3,560 | 3,390 | 3,550 | 3,562,400 | 3,550 |
| 2021-03-03 | 3,415 | 3,445 | 3,380 | 3,440 | 1,999,800 | 3,440 |
| 2021-03-02 | 3,455 | 3,460 | 3,380 | 3,445 | 2,641,500 | 3,445 |
| 2021-03-01 | 3,390 | 3,450 | 3,360 | 3,435 | 2,582,500 | 3,435 |
| 2021-02-26 | 3,420 | 3,430 | 3,340 | 3,355 | 5,585,000 | 3,355 |
| 2021-02-25 | 3,500 | 3,560 | 3,375 | 3,480 | 34,389,900 | 3,480 |
| 2021-02-24 | 3,540 | 3,545 | 3,425 | 3,455 | 3,672,700 | 3,455 |
| 2021-02-22 | 3,550 | 3,595 | 3,500 | 3,500 | 2,862,400 | 3,500 |
| 2021-02-19 | 3,600 | 3,640 | 3,515 | 3,540 | 3,099,800 | 3,540 |
| 2021-02-18 | 3,665 | 3,670 | 3,605 | 3,620 | 2,215,000 | 3,620 |
| 2021-02-17 | 3,690 | 3,695 | 3,630 | 3,665 | 2,400,600 | 3,665 |
| 2021-02-16 | 3,640 | 3,720 | 3,640 | 3,655 | 2,530,300 | 3,655 |
| 2021-02-15 | 3,610 | 3,665 | 3,590 | 3,655 | 3,466,300 | 3,655 |
| 2021-02-12 | 3,650 | 3,725 | 3,595 | 3,640 | 4,102,100 | 3,640 |
| 2021-02-10 | 3,595 | 3,670 | 3,585 | 3,665 | 2,117,800 | 3,665 |
| 2021-02-09 | 3,600 | 3,650 | 3,570 | 3,610 | 2,412,500 | 3,610 |
| 2021-02-08 | 3,700 | 3,705 | 3,600 | 3,615 | 2,815,300 | 3,615 |
| 2021-02-05 | 3,575 | 3,690 | 3,560 | 3,670 | 4,888,100 | 3,670 |
| 2021-02-04 | 3,430 | 3,590 | 3,420 | 3,580 | 5,003,400 | 3,580 |
| 2021-02-03 | 3,450 | 3,455 | 3,420 | 3,445 | 1,927,800 | 3,445 |
| 2021-02-02 | 3,420 | 3,445 | 3,410 | 3,435 | 2,090,900 | 3,435 |
| 2021-02-01 | 3,380 | 3,415 | 3,365 | 3,400 | 2,386,000 | 3,400 |
| 2021-01-29 | 3,465 | 3,475 | 3,380 | 3,415 | 3,682,700 | 3,415 |
| 2021-01-28 | 3,340 | 3,455 | 3,340 | 3,430 | 3,301,900 | 3,430 |
| 2021-01-27 | 3,375 | 3,430 | 3,335 | 3,400 | 3,990,700 | 3,400 |
| 2021-01-26 | 3,435 | 3,450 | 3,340 | 3,400 | 5,075,000 | 3,400 |
| 2021-01-25 | 3,435 | 3,465 | 3,330 | 3,460 | 15,580,600 | 3,460 |
| 2021-01-22 | 2,978 | 2,987 | 2,951 | 2,963 | 2,234,500 | 2,963 |
| 2021-01-21 | 2,977 | 3,005 | 2,973 | 3,000 | 1,548,300 | 3,000 |
| 2021-01-20 | 2,999 | 3,010 | 2,951 | 2,977 | 1,363,000 | 2,977 |
| 2021-01-19 | 2,968 | 3,025 | 2,962 | 2,976 | 1,601,800 | 2,976 |
| 2021-01-18 | 2,944 | 2,966 | 2,926 | 2,949 | 1,043,600 | 2,949 |
| 2021-01-15 | 2,985 | 3,010 | 2,951 | 2,951 | 2,099,300 | 2,951 |
| 2021-01-14 | 3,030 | 3,035 | 2,962 | 2,980 | 3,045,700 | 2,980 |
| 2021-01-13 | 3,110 | 3,110 | 3,040 | 3,060 | 1,843,500 | 3,060 |
| 2021-01-12 | 3,000 | 3,110 | 2,981 | 3,110 | 2,705,300 | 3,110 |
| 2021-01-08 | 3,010 | 3,015 | 2,976 | 3,015 | 2,498,300 | 3,015 |
| 2021-01-07 | 3,010 | 3,030 | 2,986 | 3,005 | 2,417,900 | 3,005 |
| 2021-01-06 | 2,955 | 3,020 | 2,952 | 2,987 | 3,243,200 | 2,987 |
| 2021-01-05 | 2,907 | 2,932 | 2,851 | 2,914 | 2,244,700 | 2,914 |
| 2021-01-04 | 2,926 | 2,950 | 2,876 | 2,942 | 1,477,100 | 2,942 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
