6588 東芝テック(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 | 4,685 | 4,730 | 4,630 | 4,705 | 19,400 | 4,705 |
| 2021-12-29 | 4,640 | 4,715 | 4,630 | 4,700 | 27,200 | 4,700 |
| 2021-12-28 | 4,735 | 4,735 | 4,640 | 4,670 | 35,100 | 4,670 |
| 2021-12-27 | 4,690 | 4,720 | 4,635 | 4,715 | 45,700 | 4,715 |
| 2021-12-24 | 4,600 | 4,675 | 4,590 | 4,650 | 25,200 | 4,650 |
| 2021-12-23 | 4,585 | 4,610 | 4,570 | 4,600 | 12,300 | 4,600 |
| 2021-12-22 | 4,585 | 4,605 | 4,555 | 4,585 | 17,000 | 4,585 |
| 2021-12-21 | 4,540 | 4,600 | 4,540 | 4,570 | 21,400 | 4,570 |
| 2021-12-20 | 4,565 | 4,570 | 4,480 | 4,495 | 30,000 | 4,495 |
| 2021-12-17 | 4,615 | 4,680 | 4,615 | 4,635 | 55,000 | 4,635 |
| 2021-12-16 | 4,635 | 4,670 | 4,590 | 4,625 | 42,100 | 4,625 |
| 2021-12-15 | 4,505 | 4,570 | 4,495 | 4,515 | 17,400 | 4,515 |
| 2021-12-14 | 4,515 | 4,545 | 4,430 | 4,485 | 27,600 | 4,485 |
| 2021-12-13 | 4,525 | 4,585 | 4,525 | 4,560 | 29,400 | 4,560 |
| 2021-12-10 | 4,500 | 4,520 | 4,465 | 4,500 | 30,500 | 4,500 |
| 2021-12-09 | 4,555 | 4,555 | 4,490 | 4,500 | 21,600 | 4,500 |
| 2021-12-08 | 4,550 | 4,625 | 4,525 | 4,590 | 32,200 | 4,590 |
| 2021-12-07 | 4,380 | 4,525 | 4,380 | 4,525 | 34,800 | 4,525 |
| 2021-12-06 | 4,380 | 4,405 | 4,340 | 4,375 | 29,300 | 4,375 |
| 2021-12-03 | 4,270 | 4,480 | 4,270 | 4,365 | 35,400 | 4,365 |
| 2021-12-02 | 4,280 | 4,390 | 4,280 | 4,335 | 49,500 | 4,335 |
| 2021-12-01 | 4,305 | 4,370 | 4,290 | 4,350 | 48,600 | 4,350 |
| 2021-11-30 | 4,410 | 4,500 | 4,350 | 4,355 | 77,700 | 4,355 |
| 2021-11-29 | 4,400 | 4,460 | 4,330 | 4,380 | 68,900 | 4,380 |
| 2021-11-26 | 4,565 | 4,580 | 4,450 | 4,505 | 48,400 | 4,505 |
| 2021-11-25 | 4,595 | 4,625 | 4,565 | 4,615 | 21,800 | 4,615 |
| 2021-11-24 | 4,600 | 4,635 | 4,580 | 4,590 | 20,200 | 4,590 |
| 2021-11-22 | 4,690 | 4,690 | 4,595 | 4,635 | 31,900 | 4,635 |
| 2021-11-19 | 4,580 | 4,715 | 4,530 | 4,715 | 38,700 | 4,715 |
| 2021-11-18 | 4,635 | 4,655 | 4,570 | 4,590 | 48,400 | 4,590 |
| 2021-11-17 | 4,585 | 4,610 | 4,540 | 4,575 | 58,400 | 4,575 |
| 2021-11-16 | 4,595 | 4,660 | 4,525 | 4,595 | 44,400 | 4,595 |
| 2021-11-15 | 4,585 | 4,700 | 4,565 | 4,590 | 66,700 | 4,590 |
| 2021-11-12 | 4,510 | 4,595 | 4,505 | 4,540 | 40,900 | 4,540 |
| 2021-11-11 | 4,525 | 4,595 | 4,390 | 4,460 | 151,200 | 4,460 |
| 2021-11-10 | 4,555 | 4,595 | 4,505 | 4,525 | 54,300 | 4,525 |
| 2021-11-09 | 4,790 | 4,790 | 4,590 | 4,590 | 134,700 | 4,590 |
| 2021-11-08 | 4,725 | 4,740 | 4,580 | 4,580 | 58,100 | 4,580 |
| 2021-11-05 | 4,675 | 4,790 | 4,675 | 4,790 | 22,600 | 4,790 |
| 2021-11-04 | 4,640 | 4,730 | 4,615 | 4,705 | 64,500 | 4,705 |
| 2021-11-02 | 4,590 | 4,675 | 4,560 | 4,610 | 38,400 | 4,610 |
| 2021-11-01 | 4,540 | 4,610 | 4,520 | 4,595 | 50,300 | 4,595 |
| 2021-10-29 | 4,300 | 4,470 | 4,235 | 4,470 | 119,500 | 4,470 |
| 2021-10-28 | 4,545 | 4,580 | 4,545 | 4,565 | 27,700 | 4,565 |
| 2021-10-27 | 4,550 | 4,575 | 4,520 | 4,570 | 21,300 | 4,570 |
| 2021-10-26 | 4,585 | 4,595 | 4,545 | 4,565 | 30,600 | 4,565 |
| 2021-10-25 | 4,570 | 4,675 | 4,555 | 4,565 | 18,500 | 4,565 |
| 2021-10-22 | 4,615 | 4,650 | 4,600 | 4,625 | 20,900 | 4,625 |
| 2021-10-21 | 4,680 | 4,700 | 4,650 | 4,650 | 14,500 | 4,650 |
| 2021-10-20 | 4,780 | 4,810 | 4,695 | 4,715 | 21,700 | 4,715 |
| 2021-10-19 | 4,710 | 4,745 | 4,695 | 4,720 | 16,200 | 4,720 |
| 2021-10-18 | 4,690 | 4,725 | 4,690 | 4,710 | 26,000 | 4,710 |
| 2021-10-15 | 4,625 | 4,695 | 4,605 | 4,695 | 18,700 | 4,695 |
| 2021-10-14 | 4,625 | 4,700 | 4,570 | 4,580 | 32,800 | 4,580 |
| 2021-10-13 | 4,620 | 4,665 | 4,615 | 4,645 | 28,800 | 4,645 |
| 2021-10-12 | 4,685 | 4,685 | 4,610 | 4,675 | 37,100 | 4,675 |
| 2021-10-11 | 4,595 | 4,725 | 4,580 | 4,715 | 43,600 | 4,715 |
| 2021-10-08 | 4,625 | 4,670 | 4,580 | 4,590 | 32,800 | 4,590 |
| 2021-10-07 | 4,560 | 4,620 | 4,540 | 4,555 | 38,600 | 4,555 |
| 2021-10-06 | 4,580 | 4,640 | 4,530 | 4,560 | 43,400 | 4,560 |
| 2021-10-05 | 4,625 | 4,625 | 4,490 | 4,540 | 64,600 | 4,540 |
| 2021-10-04 | 4,740 | 4,775 | 4,675 | 4,730 | 69,900 | 4,730 |
| 2021-10-01 | 4,705 | 4,730 | 4,645 | 4,670 | 43,300 | 4,670 |
| 2021-09-30 | 4,785 | 4,810 | 4,735 | 4,745 | 43,700 | 4,745 |
| 2021-09-29 | 4,750 | 4,770 | 4,690 | 4,770 | 56,100 | 4,770 |
| 2021-09-28 | 4,845 | 4,860 | 4,755 | 4,840 | 55,800 | 4,840 |
| 2021-09-27 | 4,860 | 4,890 | 4,820 | 4,825 | 59,500 | 4,825 |
| 2021-09-24 | 4,785 | 4,810 | 4,760 | 4,810 | 56,700 | 4,810 |
| 2021-09-22 | 4,700 | 4,700 | 4,645 | 4,660 | 51,000 | 4,660 |
| 2021-09-21 | 4,770 | 4,770 | 4,660 | 4,725 | 68,800 | 4,725 |
| 2021-09-17 | 4,895 | 4,895 | 4,825 | 4,840 | 59,100 | 4,840 |
| 2021-09-16 | 4,910 | 4,910 | 4,850 | 4,860 | 34,600 | 4,860 |
| 2021-09-15 | 4,850 | 4,885 | 4,835 | 4,860 | 29,100 | 4,860 |
| 2021-09-14 | 4,870 | 4,930 | 4,860 | 4,920 | 37,200 | 4,920 |
| 2021-09-13 | 4,875 | 4,875 | 4,815 | 4,870 | 28,500 | 4,870 |
| 2021-09-10 | 4,850 | 4,905 | 4,830 | 4,885 | 63,200 | 4,885 |
| 2021-09-09 | 4,810 | 4,850 | 4,745 | 4,840 | 53,500 | 4,840 |
| 2021-09-08 | 4,865 | 4,875 | 4,800 | 4,845 | 64,300 | 4,845 |
| 2021-09-07 | 4,900 | 4,945 | 4,845 | 4,865 | 61,500 | 4,865 |
| 2021-09-06 | 4,860 | 4,870 | 4,825 | 4,850 | 39,100 | 4,850 |
| 2021-09-03 | 4,755 | 4,880 | 4,755 | 4,840 | 67,400 | 4,840 |
| 2021-09-02 | 4,760 | 4,810 | 4,680 | 4,730 | 77,500 | 4,730 |
| 2021-09-01 | 4,725 | 4,750 | 4,645 | 4,690 | 42,400 | 4,690 |
| 2021-08-31 | 4,735 | 4,750 | 4,700 | 4,710 | 57,300 | 4,710 |
| 2021-08-30 | 4,625 | 4,795 | 4,625 | 4,740 | 219,300 | 4,740 |
| 2021-08-27 | 4,740 | 4,760 | 4,600 | 4,660 | 113,000 | 4,660 |
| 2021-08-26 | 4,620 | 4,735 | 4,620 | 4,710 | 79,200 | 4,710 |
| 2021-08-25 | 4,545 | 4,630 | 4,530 | 4,620 | 38,000 | 4,620 |
| 2021-08-24 | 4,450 | 4,565 | 4,450 | 4,565 | 58,100 | 4,565 |
| 2021-08-23 | 4,465 | 4,535 | 4,440 | 4,500 | 52,900 | 4,500 |
| 2021-08-20 | 4,455 | 4,460 | 4,390 | 4,400 | 31,400 | 4,400 |
| 2021-08-19 | 4,400 | 4,505 | 4,400 | 4,470 | 40,600 | 4,470 |
| 2021-08-18 | 4,495 | 4,540 | 4,445 | 4,465 | 34,000 | 4,465 |
| 2021-08-17 | 4,495 | 4,535 | 4,465 | 4,500 | 36,900 | 4,500 |
| 2021-08-16 | 4,580 | 4,620 | 4,405 | 4,440 | 56,800 | 4,440 |
| 2021-08-13 | 4,705 | 4,740 | 4,565 | 4,605 | 62,300 | 4,605 |
| 2021-08-12 | 4,765 | 4,935 | 4,745 | 4,795 | 122,800 | 4,795 |
| 2021-08-11 | 4,765 | 4,790 | 4,655 | 4,695 | 115,100 | 4,695 |
| 2021-08-10 | 4,740 | 4,770 | 4,690 | 4,765 | 59,000 | 4,765 |
| 2021-08-06 | 4,655 | 4,730 | 4,620 | 4,670 | 57,500 | 4,670 |
| 2021-08-05 | 4,595 | 4,680 | 4,585 | 4,660 | 51,900 | 4,660 |
| 2021-08-04 | 4,570 | 4,630 | 4,570 | 4,625 | 32,500 | 4,625 |
| 2021-08-03 | 4,570 | 4,645 | 4,550 | 4,600 | 33,600 | 4,600 |
| 2021-08-02 | 4,465 | 4,550 | 4,455 | 4,550 | 31,900 | 4,550 |
| 2021-07-30 | 4,435 | 4,475 | 4,385 | 4,400 | 50,800 | 4,400 |
| 2021-07-29 | 4,440 | 4,490 | 4,415 | 4,480 | 45,500 | 4,480 |
| 2021-07-28 | 4,495 | 4,535 | 4,480 | 4,480 | 34,200 | 4,480 |
| 2021-07-27 | 4,535 | 4,585 | 4,525 | 4,555 | 34,200 | 4,555 |
| 2021-07-26 | 4,625 | 4,625 | 4,490 | 4,520 | 59,700 | 4,520 |
| 2021-07-21 | 4,525 | 4,580 | 4,490 | 4,565 | 50,500 | 4,565 |
| 2021-07-20 | 4,470 | 4,515 | 4,425 | 4,455 | 60,000 | 4,455 |
| 2021-07-19 | 4,495 | 4,565 | 4,425 | 4,520 | 69,300 | 4,520 |
| 2021-07-16 | 4,565 | 4,605 | 4,530 | 4,550 | 40,200 | 4,550 |
| 2021-07-15 | 4,765 | 4,775 | 4,605 | 4,620 | 51,500 | 4,620 |
| 2021-07-14 | 4,700 | 4,755 | 4,660 | 4,730 | 46,900 | 4,730 |
| 2021-07-13 | 4,670 | 4,710 | 4,640 | 4,665 | 37,600 | 4,665 |
| 2021-07-12 | 4,580 | 4,690 | 4,580 | 4,650 | 56,400 | 4,650 |
| 2021-07-09 | 4,560 | 4,575 | 4,505 | 4,560 | 49,000 | 4,560 |
| 2021-07-08 | 4,665 | 4,685 | 4,630 | 4,630 | 45,000 | 4,630 |
| 2021-07-07 | 4,680 | 4,740 | 4,670 | 4,705 | 50,100 | 4,705 |
| 2021-07-06 | 4,755 | 4,805 | 4,700 | 4,730 | 88,600 | 4,730 |
| 2021-07-05 | 4,675 | 4,830 | 4,650 | 4,820 | 116,400 | 4,820 |
| 2021-07-02 | 4,620 | 4,700 | 4,615 | 4,675 | 52,100 | 4,675 |
| 2021-07-01 | 4,535 | 4,615 | 4,515 | 4,615 | 78,400 | 4,615 |
| 2021-06-30 | 4,495 | 4,575 | 4,495 | 4,570 | 52,800 | 4,570 |
| 2021-06-29 | 4,520 | 4,560 | 4,475 | 4,495 | 50,200 | 4,495 |
| 2021-06-28 | 4,575 | 4,685 | 4,540 | 4,590 | 79,500 | 4,590 |
| 2021-06-25 | 4,580 | 4,585 | 4,520 | 4,530 | 38,000 | 4,530 |
| 2021-06-24 | 4,600 | 4,600 | 4,530 | 4,555 | 32,800 | 4,555 |
| 2021-06-23 | 4,720 | 4,765 | 4,595 | 4,600 | 45,200 | 4,600 |
| 2021-06-22 | 4,720 | 4,800 | 4,710 | 4,720 | 52,500 | 4,720 |
| 2021-06-21 | 4,675 | 4,700 | 4,635 | 4,670 | 45,300 | 4,670 |
| 2021-06-18 | 4,785 | 4,840 | 4,735 | 4,780 | 99,900 | 4,780 |
| 2021-06-17 | 4,635 | 4,785 | 4,635 | 4,765 | 92,600 | 4,765 |
| 2021-06-16 | 4,555 | 4,650 | 4,525 | 4,650 | 50,000 | 4,650 |
| 2021-06-15 | 4,525 | 4,580 | 4,505 | 4,570 | 39,900 | 4,570 |
| 2021-06-14 | 4,495 | 4,545 | 4,495 | 4,545 | 34,600 | 4,545 |
| 2021-06-11 | 4,495 | 4,495 | 4,440 | 4,475 | 39,000 | 4,475 |
| 2021-06-10 | 4,480 | 4,490 | 4,440 | 4,480 | 39,100 | 4,480 |
| 2021-06-09 | 4,530 | 4,530 | 4,495 | 4,505 | 27,000 | 4,505 |
| 2021-06-08 | 4,495 | 4,535 | 4,470 | 4,515 | 30,000 | 4,515 |
| 2021-06-07 | 4,555 | 4,580 | 4,475 | 4,490 | 56,300 | 4,490 |
| 2021-06-04 | 4,450 | 4,510 | 4,440 | 4,495 | 41,800 | 4,495 |
| 2021-06-03 | 4,395 | 4,495 | 4,380 | 4,485 | 64,400 | 4,485 |
| 2021-06-02 | 4,245 | 4,410 | 4,230 | 4,395 | 92,400 | 4,395 |
| 2021-06-01 | 4,255 | 4,270 | 4,205 | 4,260 | 41,800 | 4,260 |
| 2021-05-31 | 4,280 | 4,290 | 4,215 | 4,235 | 45,400 | 4,235 |
| 2021-05-28 | 4,345 | 4,350 | 4,265 | 4,310 | 44,600 | 4,310 |
| 2021-05-27 | 4,330 | 4,355 | 4,310 | 4,310 | 100,300 | 4,310 |
| 2021-05-26 | 4,265 | 4,355 | 4,255 | 4,345 | 34,000 | 4,345 |
| 2021-05-25 | 4,260 | 4,300 | 4,255 | 4,285 | 33,000 | 4,285 |
| 2021-05-24 | 4,250 | 4,300 | 4,205 | 4,300 | 39,300 | 4,300 |
| 2021-05-21 | 4,320 | 4,380 | 4,280 | 4,295 | 57,900 | 4,295 |
| 2021-05-20 | 4,260 | 4,345 | 4,260 | 4,330 | 29,900 | 4,330 |
| 2021-05-19 | 4,250 | 4,320 | 4,250 | 4,315 | 59,700 | 4,315 |
| 2021-05-18 | 4,290 | 4,375 | 4,280 | 4,370 | 39,800 | 4,370 |
| 2021-05-17 | 4,360 | 4,400 | 4,330 | 4,360 | 37,400 | 4,360 |
| 2021-05-14 | 4,340 | 4,360 | 4,290 | 4,325 | 46,300 | 4,325 |
| 2021-05-13 | 4,295 | 4,365 | 4,245 | 4,315 | 57,000 | 4,315 |
| 2021-05-12 | 4,440 | 4,495 | 4,300 | 4,335 | 79,100 | 4,335 |
| 2021-05-11 | 4,475 | 4,545 | 4,395 | 4,465 | 124,900 | 4,465 |
| 2021-05-10 | 4,365 | 4,460 | 4,335 | 4,430 | 50,900 | 4,430 |
| 2021-05-07 | 4,360 | 4,425 | 4,325 | 4,405 | 51,000 | 4,405 |
| 2021-05-06 | 4,375 | 4,375 | 4,275 | 4,300 | 108,800 | 4,300 |
| 2021-04-30 | 4,340 | 4,400 | 4,300 | 4,360 | 39,600 | 4,360 |
| 2021-04-28 | 4,420 | 4,435 | 4,380 | 4,385 | 40,200 | 4,385 |
| 2021-04-27 | 4,350 | 4,415 | 4,320 | 4,390 | 43,600 | 4,390 |
| 2021-04-26 | 4,385 | 4,385 | 4,285 | 4,315 | 46,900 | 4,315 |
| 2021-04-23 | 4,305 | 4,335 | 4,270 | 4,330 | 45,200 | 4,330 |
| 2021-04-22 | 4,320 | 4,350 | 4,290 | 4,335 | 85,400 | 4,335 |
| 2021-04-21 | 4,225 | 4,275 | 4,190 | 4,250 | 131,700 | 4,250 |
| 2021-04-20 | 4,425 | 4,425 | 4,305 | 4,310 | 98,000 | 4,310 |
| 2021-04-19 | 4,435 | 4,515 | 4,435 | 4,470 | 79,200 | 4,470 |
| 2021-04-16 | 4,490 | 4,490 | 4,405 | 4,445 | 74,500 | 4,445 |
| 2021-04-15 | 4,500 | 4,550 | 4,460 | 4,505 | 74,400 | 4,505 |
| 2021-04-14 | 4,475 | 4,525 | 4,420 | 4,520 | 114,700 | 4,520 |
| 2021-04-13 | 4,345 | 4,465 | 4,290 | 4,450 | 70,000 | 4,450 |
| 2021-04-12 | 4,335 | 4,365 | 4,245 | 4,365 | 116,700 | 4,365 |
| 2021-04-09 | 4,415 | 4,475 | 4,330 | 4,335 | 178,700 | 4,335 |
| 2021-04-08 | 4,545 | 4,645 | 4,400 | 4,440 | 362,300 | 4,440 |
| 2021-04-07 | 4,555 | 4,650 | 4,445 | 4,605 | 730,800 | 4,605 |
| 2021-04-06 | 4,265 | 4,280 | 4,180 | 4,205 | 44,400 | 4,205 |
| 2021-04-05 | 4,260 | 4,285 | 4,205 | 4,265 | 42,600 | 4,265 |
| 2021-04-02 | 4,190 | 4,320 | 4,145 | 4,250 | 80,400 | 4,250 |
| 2021-04-01 | 4,090 | 4,170 | 4,075 | 4,130 | 96,200 | 4,130 |
| 2021-03-31 | 4,035 | 4,075 | 3,980 | 4,055 | 122,100 | 4,055 |
| 2021-03-30 | 4,080 | 4,080 | 4,030 | 4,075 | 55,500 | 4,075 |
| 2021-03-29 | 4,055 | 4,095 | 4,010 | 4,070 | 72,300 | 4,070 |
| 2021-03-26 | 4,040 | 4,085 | 4,015 | 4,015 | 52,400 | 4,015 |
| 2021-03-25 | 4,010 | 4,075 | 4,010 | 4,040 | 43,700 | 4,040 |
| 2021-03-24 | 4,130 | 4,150 | 4,005 | 4,020 | 66,600 | 4,020 |
| 2021-03-23 | 4,220 | 4,265 | 4,185 | 4,190 | 43,700 | 4,190 |
| 2021-03-22 | 4,210 | 4,240 | 4,125 | 4,220 | 57,000 | 4,220 |
| 2021-03-19 | 4,200 | 4,245 | 4,175 | 4,175 | 78,900 | 4,175 |
| 2021-03-18 | 4,300 | 4,330 | 4,240 | 4,270 | 61,800 | 4,270 |
| 2021-03-17 | 4,185 | 4,280 | 4,185 | 4,245 | 42,900 | 4,245 |
| 2021-03-16 | 4,235 | 4,250 | 4,190 | 4,225 | 38,400 | 4,225 |
| 2021-03-15 | 4,240 | 4,260 | 4,210 | 4,245 | 70,600 | 4,245 |
| 2021-03-12 | 4,200 | 4,255 | 4,135 | 4,240 | 63,000 | 4,240 |
| 2021-03-11 | 4,160 | 4,210 | 4,155 | 4,180 | 63,600 | 4,180 |
| 2021-03-10 | 4,250 | 4,250 | 4,140 | 4,160 | 133,700 | 4,160 |
| 2021-03-09 | 4,200 | 4,280 | 4,175 | 4,255 | 86,400 | 4,255 |
| 2021-03-08 | 4,310 | 4,325 | 4,185 | 4,190 | 244,000 | 4,190 |
| 2021-03-05 | 4,120 | 4,400 | 4,060 | 4,375 | 261,100 | 4,375 |
| 2021-03-04 | 4,050 | 4,070 | 4,005 | 4,055 | 47,600 | 4,055 |
| 2021-03-03 | 4,160 | 4,160 | 4,010 | 4,060 | 69,000 | 4,060 |
| 2021-03-02 | 4,195 | 4,250 | 4,090 | 4,090 | 85,700 | 4,090 |
| 2021-03-01 | 3,970 | 4,130 | 3,965 | 4,110 | 115,300 | 4,110 |
| 2021-02-26 | 3,980 | 4,000 | 3,875 | 3,900 | 138,300 | 3,900 |
| 2021-02-25 | 3,910 | 3,975 | 3,885 | 3,960 | 70,300 | 3,960 |
| 2021-02-24 | 3,865 | 3,895 | 3,840 | 3,840 | 59,500 | 3,840 |
| 2021-02-22 | 3,860 | 3,885 | 3,825 | 3,860 | 51,500 | 3,860 |
| 2021-02-19 | 3,910 | 3,940 | 3,800 | 3,800 | 71,500 | 3,800 |
| 2021-02-18 | 4,005 | 4,005 | 3,900 | 3,900 | 65,400 | 3,900 |
| 2021-02-17 | 3,980 | 4,045 | 3,975 | 4,015 | 53,100 | 4,015 |
| 2021-02-16 | 3,990 | 4,010 | 3,975 | 3,980 | 53,800 | 3,980 |
| 2021-02-15 | 4,095 | 4,100 | 3,945 | 3,990 | 143,400 | 3,990 |
| 2021-02-12 | 4,045 | 4,070 | 4,010 | 4,025 | 70,000 | 4,025 |
| 2021-02-10 | 4,070 | 4,100 | 3,990 | 4,040 | 209,900 | 4,040 |
| 2021-02-09 | 4,265 | 4,285 | 4,125 | 4,150 | 254,600 | 4,150 |
| 2021-02-08 | 4,195 | 4,270 | 4,175 | 4,270 | 85,200 | 4,270 |
| 2021-02-05 | 4,180 | 4,265 | 4,165 | 4,225 | 94,300 | 4,225 |
| 2021-02-04 | 4,095 | 4,185 | 4,065 | 4,150 | 84,900 | 4,150 |
| 2021-02-03 | 4,060 | 4,145 | 4,055 | 4,130 | 100,800 | 4,130 |
| 2021-02-02 | 4,040 | 4,040 | 3,985 | 4,015 | 81,000 | 4,015 |
| 2021-02-01 | 3,890 | 3,995 | 3,890 | 3,970 | 108,900 | 3,970 |
| 2021-01-29 | 3,915 | 3,945 | 3,865 | 3,890 | 115,200 | 3,890 |
| 2021-01-28 | 3,775 | 3,945 | 3,750 | 3,905 | 440,400 | 3,905 |
| 2021-01-27 | 3,890 | 3,920 | 3,860 | 3,890 | 155,600 | 3,890 |
| 2021-01-26 | 3,830 | 3,880 | 3,795 | 3,875 | 104,300 | 3,875 |
| 2021-01-25 | 3,780 | 3,790 | 3,725 | 3,760 | 118,400 | 3,760 |
| 2021-01-22 | 3,780 | 3,810 | 3,760 | 3,765 | 105,000 | 3,765 |
| 2021-01-21 | 3,780 | 3,805 | 3,750 | 3,780 | 111,500 | 3,780 |
| 2021-01-20 | 3,760 | 3,775 | 3,700 | 3,755 | 160,900 | 3,755 |
| 2021-01-19 | 3,825 | 3,830 | 3,770 | 3,780 | 84,800 | 3,780 |
| 2021-01-18 | 3,855 | 3,860 | 3,810 | 3,825 | 52,700 | 3,825 |
| 2021-01-15 | 3,820 | 3,875 | 3,820 | 3,845 | 72,700 | 3,845 |
| 2021-01-14 | 3,805 | 3,835 | 3,780 | 3,810 | 76,200 | 3,810 |
| 2021-01-13 | 3,820 | 3,850 | 3,790 | 3,810 | 75,000 | 3,810 |
| 2021-01-12 | 3,820 | 3,870 | 3,790 | 3,855 | 103,400 | 3,855 |
| 2021-01-08 | 3,750 | 3,820 | 3,740 | 3,820 | 115,100 | 3,820 |
| 2021-01-07 | 3,750 | 3,780 | 3,735 | 3,740 | 88,600 | 3,740 |
| 2021-01-06 | 3,670 | 3,715 | 3,635 | 3,705 | 96,900 | 3,705 |
| 2021-01-05 | 3,675 | 3,700 | 3,635 | 3,660 | 107,500 | 3,660 |
| 2021-01-04 | 3,700 | 3,730 | 3,645 | 3,675 | 137,500 | 3,675 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株
