6849 日本光電 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 | 3,155 | 3,175 | 3,120 | 3,155 | 126,900 | 3,155 |
| 2021-12-29 | 3,135 | 3,180 | 3,135 | 3,170 | 164,700 | 3,170 |
| 2021-12-28 | 3,190 | 3,195 | 3,165 | 3,175 | 124,200 | 3,175 |
| 2021-12-27 | 3,185 | 3,190 | 3,145 | 3,155 | 97,800 | 3,155 |
| 2021-12-24 | 3,235 | 3,255 | 3,200 | 3,210 | 108,700 | 3,210 |
| 2021-12-23 | 3,210 | 3,215 | 3,160 | 3,215 | 176,000 | 3,215 |
| 2021-12-22 | 3,225 | 3,230 | 3,175 | 3,195 | 205,100 | 3,195 |
| 2021-12-21 | 3,220 | 3,255 | 3,210 | 3,225 | 184,800 | 3,225 |
| 2021-12-20 | 3,230 | 3,275 | 3,185 | 3,210 | 172,400 | 3,210 |
| 2021-12-17 | 3,375 | 3,375 | 3,260 | 3,270 | 242,200 | 3,270 |
| 2021-12-16 | 3,370 | 3,375 | 3,345 | 3,355 | 171,200 | 3,355 |
| 2021-12-15 | 3,245 | 3,315 | 3,245 | 3,295 | 99,300 | 3,295 |
| 2021-12-14 | 3,305 | 3,315 | 3,270 | 3,290 | 147,700 | 3,290 |
| 2021-12-13 | 3,330 | 3,330 | 3,285 | 3,290 | 116,600 | 3,290 |
| 2021-12-10 | 3,365 | 3,365 | 3,295 | 3,315 | 187,400 | 3,315 |
| 2021-12-09 | 3,400 | 3,400 | 3,350 | 3,350 | 158,800 | 3,350 |
| 2021-12-08 | 3,365 | 3,405 | 3,330 | 3,370 | 154,800 | 3,370 |
| 2021-12-07 | 3,425 | 3,440 | 3,305 | 3,365 | 361,700 | 3,365 |
| 2021-12-06 | 3,345 | 3,370 | 3,335 | 3,355 | 330,500 | 3,355 |
| 2021-12-03 | 3,305 | 3,305 | 3,255 | 3,300 | 282,100 | 3,300 |
| 2021-12-02 | 3,245 | 3,275 | 3,220 | 3,265 | 243,500 | 3,265 |
| 2021-12-01 | 3,330 | 3,340 | 3,275 | 3,275 | 217,300 | 3,275 |
| 2021-11-30 | 3,415 | 3,440 | 3,340 | 3,345 | 494,900 | 3,345 |
| 2021-11-29 | 3,280 | 3,360 | 3,280 | 3,345 | 313,900 | 3,345 |
| 2021-11-26 | 3,360 | 3,360 | 3,285 | 3,315 | 203,500 | 3,315 |
| 2021-11-25 | 3,405 | 3,410 | 3,360 | 3,365 | 157,600 | 3,365 |
| 2021-11-24 | 3,445 | 3,480 | 3,375 | 3,390 | 253,000 | 3,390 |
| 2021-11-22 | 3,435 | 3,495 | 3,425 | 3,490 | 186,700 | 3,490 |
| 2021-11-19 | 3,520 | 3,555 | 3,485 | 3,505 | 338,300 | 3,505 |
| 2021-11-18 | 3,480 | 3,510 | 3,470 | 3,480 | 260,000 | 3,480 |
| 2021-11-17 | 3,430 | 3,450 | 3,420 | 3,450 | 185,300 | 3,450 |
| 2021-11-16 | 3,445 | 3,460 | 3,390 | 3,400 | 186,100 | 3,400 |
| 2021-11-15 | 3,455 | 3,460 | 3,410 | 3,425 | 143,700 | 3,425 |
| 2021-11-12 | 3,445 | 3,495 | 3,425 | 3,435 | 204,300 | 3,435 |
| 2021-11-11 | 3,385 | 3,400 | 3,340 | 3,395 | 215,500 | 3,395 |
| 2021-11-10 | 3,340 | 3,405 | 3,340 | 3,375 | 209,200 | 3,375 |
| 2021-11-09 | 3,410 | 3,495 | 3,345 | 3,355 | 536,300 | 3,355 |
| 2021-11-08 | 3,655 | 3,655 | 3,605 | 3,620 | 192,700 | 3,620 |
| 2021-11-05 | 3,675 | 3,700 | 3,625 | 3,660 | 175,100 | 3,660 |
| 2021-11-04 | 3,740 | 3,765 | 3,670 | 3,700 | 217,200 | 3,700 |
| 2021-11-02 | 3,690 | 3,695 | 3,635 | 3,640 | 112,600 | 3,640 |
| 2021-11-01 | 3,695 | 3,715 | 3,645 | 3,695 | 149,800 | 3,695 |
| 2021-10-29 | 3,615 | 3,640 | 3,595 | 3,625 | 146,600 | 3,625 |
| 2021-10-28 | 3,605 | 3,630 | 3,580 | 3,615 | 193,900 | 3,615 |
| 2021-10-27 | 3,685 | 3,700 | 3,630 | 3,630 | 137,200 | 3,630 |
| 2021-10-26 | 3,685 | 3,690 | 3,645 | 3,650 | 96,700 | 3,650 |
| 2021-10-25 | 3,610 | 3,675 | 3,605 | 3,665 | 134,500 | 3,665 |
| 2021-10-22 | 3,620 | 3,685 | 3,620 | 3,660 | 111,400 | 3,660 |
| 2021-10-21 | 3,700 | 3,700 | 3,655 | 3,670 | 181,600 | 3,670 |
| 2021-10-20 | 3,690 | 3,720 | 3,650 | 3,650 | 154,400 | 3,650 |
| 2021-10-19 | 3,630 | 3,650 | 3,600 | 3,640 | 121,700 | 3,640 |
| 2021-10-18 | 3,620 | 3,620 | 3,560 | 3,565 | 110,800 | 3,565 |
| 2021-10-15 | 3,615 | 3,645 | 3,585 | 3,645 | 103,400 | 3,645 |
| 2021-10-14 | 3,580 | 3,620 | 3,565 | 3,585 | 107,800 | 3,585 |
| 2021-10-13 | 3,550 | 3,605 | 3,550 | 3,555 | 130,000 | 3,555 |
| 2021-10-12 | 3,600 | 3,600 | 3,530 | 3,530 | 141,700 | 3,530 |
| 2021-10-11 | 3,610 | 3,645 | 3,550 | 3,630 | 128,100 | 3,630 |
| 2021-10-08 | 3,650 | 3,685 | 3,600 | 3,630 | 158,200 | 3,630 |
| 2021-10-07 | 3,655 | 3,675 | 3,610 | 3,615 | 127,000 | 3,615 |
| 2021-10-06 | 3,610 | 3,670 | 3,610 | 3,630 | 288,000 | 3,630 |
| 2021-10-05 | 3,595 | 3,650 | 3,570 | 3,595 | 226,300 | 3,595 |
| 2021-10-04 | 3,745 | 3,745 | 3,640 | 3,680 | 280,500 | 3,680 |
| 2021-10-01 | 3,800 | 3,810 | 3,670 | 3,705 | 286,300 | 3,705 |
| 2021-09-30 | 3,775 | 3,860 | 3,770 | 3,800 | 295,700 | 3,800 |
| 2021-09-29 | 3,740 | 3,785 | 3,715 | 3,785 | 334,900 | 3,785 |
| 2021-09-28 | 3,875 | 3,890 | 3,800 | 3,830 | 397,200 | 3,830 |
| 2021-09-27 | 4,100 | 4,100 | 3,905 | 3,905 | 480,500 | 3,905 |
| 2021-09-24 | 3,990 | 4,065 | 3,980 | 4,040 | 350,200 | 4,040 |
| 2021-09-22 | 3,960 | 3,995 | 3,935 | 3,935 | 265,600 | 3,935 |
| 2021-09-21 | 3,935 | 3,960 | 3,890 | 3,930 | 401,400 | 3,930 |
| 2021-09-17 | 4,000 | 4,070 | 3,975 | 4,040 | 458,900 | 4,040 |
| 2021-09-16 | 3,920 | 3,995 | 3,905 | 3,985 | 291,300 | 3,985 |
| 2021-09-15 | 4,085 | 4,145 | 3,935 | 3,970 | 602,300 | 3,970 |
| 2021-09-14 | 3,975 | 4,045 | 3,950 | 4,045 | 266,800 | 4,045 |
| 2021-09-13 | 3,980 | 3,980 | 3,920 | 3,970 | 170,700 | 3,970 |
| 2021-09-10 | 3,855 | 3,930 | 3,840 | 3,925 | 298,800 | 3,925 |
| 2021-09-09 | 3,895 | 3,910 | 3,860 | 3,875 | 234,700 | 3,875 |
| 2021-09-08 | 3,880 | 3,895 | 3,840 | 3,870 | 181,300 | 3,870 |
| 2021-09-07 | 3,870 | 3,915 | 3,855 | 3,885 | 192,900 | 3,885 |
| 2021-09-06 | 3,825 | 3,870 | 3,810 | 3,840 | 208,600 | 3,840 |
| 2021-09-03 | 3,750 | 3,785 | 3,720 | 3,785 | 236,900 | 3,785 |
| 2021-09-02 | 3,630 | 3,710 | 3,630 | 3,705 | 176,300 | 3,705 |
| 2021-09-01 | 3,635 | 3,685 | 3,610 | 3,660 | 251,200 | 3,660 |
| 2021-08-31 | 3,645 | 3,730 | 3,630 | 3,695 | 215,300 | 3,695 |
| 2021-08-30 | 3,650 | 3,685 | 3,605 | 3,685 | 180,000 | 3,685 |
| 2021-08-27 | 3,645 | 3,675 | 3,630 | 3,660 | 189,600 | 3,660 |
| 2021-08-26 | 3,695 | 3,725 | 3,670 | 3,710 | 144,800 | 3,710 |
| 2021-08-25 | 3,655 | 3,675 | 3,625 | 3,665 | 229,700 | 3,665 |
| 2021-08-24 | 3,655 | 3,695 | 3,605 | 3,655 | 168,600 | 3,655 |
| 2021-08-23 | 3,630 | 3,715 | 3,630 | 3,700 | 295,900 | 3,700 |
| 2021-08-20 | 3,600 | 3,625 | 3,565 | 3,585 | 170,800 | 3,585 |
| 2021-08-19 | 3,495 | 3,590 | 3,495 | 3,570 | 236,800 | 3,570 |
| 2021-08-18 | 3,425 | 3,525 | 3,425 | 3,490 | 159,300 | 3,490 |
| 2021-08-17 | 3,400 | 3,420 | 3,340 | 3,370 | 162,500 | 3,370 |
| 2021-08-16 | 3,500 | 3,500 | 3,390 | 3,400 | 203,800 | 3,400 |
| 2021-08-13 | 3,495 | 3,545 | 3,495 | 3,545 | 198,300 | 3,545 |
| 2021-08-12 | 3,465 | 3,490 | 3,445 | 3,485 | 117,500 | 3,485 |
| 2021-08-11 | 3,500 | 3,500 | 3,410 | 3,420 | 186,900 | 3,420 |
| 2021-08-10 | 3,480 | 3,510 | 3,450 | 3,460 | 143,300 | 3,460 |
| 2021-08-06 | 3,440 | 3,510 | 3,435 | 3,480 | 211,500 | 3,480 |
| 2021-08-05 | 3,400 | 3,445 | 3,380 | 3,420 | 295,100 | 3,420 |
| 2021-08-04 | 3,435 | 3,445 | 3,410 | 3,445 | 192,400 | 3,445 |
| 2021-08-03 | 3,420 | 3,460 | 3,405 | 3,455 | 164,200 | 3,455 |
| 2021-08-02 | 3,400 | 3,430 | 3,380 | 3,405 | 157,200 | 3,405 |
| 2021-07-30 | 3,380 | 3,400 | 3,330 | 3,340 | 162,200 | 3,340 |
| 2021-07-29 | 3,395 | 3,410 | 3,365 | 3,395 | 128,300 | 3,395 |
| 2021-07-28 | 3,325 | 3,400 | 3,325 | 3,385 | 126,700 | 3,385 |
| 2021-07-27 | 3,355 | 3,385 | 3,345 | 3,370 | 186,900 | 3,370 |
| 2021-07-26 | 3,355 | 3,355 | 3,280 | 3,310 | 275,500 | 3,310 |
| 2021-07-21 | 3,305 | 3,335 | 3,275 | 3,300 | 161,700 | 3,300 |
| 2021-07-20 | 3,305 | 3,310 | 3,240 | 3,300 | 177,800 | 3,300 |
| 2021-07-19 | 3,315 | 3,340 | 3,280 | 3,315 | 196,000 | 3,315 |
| 2021-07-16 | 3,415 | 3,460 | 3,310 | 3,315 | 299,600 | 3,315 |
| 2021-07-15 | 3,555 | 3,585 | 3,415 | 3,465 | 776,200 | 3,465 |
| 2021-07-14 | 3,355 | 3,420 | 3,345 | 3,415 | 252,300 | 3,415 |
| 2021-07-13 | 3,350 | 3,365 | 3,340 | 3,360 | 185,200 | 3,360 |
| 2021-07-12 | 3,320 | 3,340 | 3,290 | 3,335 | 224,800 | 3,335 |
| 2021-07-09 | 3,230 | 3,265 | 3,205 | 3,250 | 260,100 | 3,250 |
| 2021-07-08 | 3,255 | 3,310 | 3,255 | 3,295 | 257,600 | 3,295 |
| 2021-07-07 | 3,180 | 3,275 | 3,165 | 3,270 | 306,500 | 3,270 |
| 2021-07-06 | 3,210 | 3,215 | 3,195 | 3,200 | 120,500 | 3,200 |
| 2021-07-05 | 3,170 | 3,200 | 3,155 | 3,195 | 93,100 | 3,195 |
| 2021-07-02 | 3,190 | 3,205 | 3,175 | 3,195 | 152,600 | 3,195 |
| 2021-07-01 | 3,170 | 3,195 | 3,170 | 3,185 | 150,500 | 3,185 |
| 2021-06-30 | 3,200 | 3,210 | 3,165 | 3,170 | 206,000 | 3,170 |
| 2021-06-29 | 3,195 | 3,195 | 3,155 | 3,165 | 196,500 | 3,165 |
| 2021-06-28 | 3,160 | 3,170 | 3,140 | 3,150 | 127,000 | 3,150 |
| 2021-06-25 | 3,170 | 3,200 | 3,155 | 3,190 | 221,300 | 3,190 |
| 2021-06-24 | 3,110 | 3,175 | 3,105 | 3,165 | 223,800 | 3,165 |
| 2021-06-23 | 3,190 | 3,215 | 3,135 | 3,135 | 173,700 | 3,135 |
| 2021-06-22 | 3,125 | 3,165 | 3,095 | 3,165 | 226,800 | 3,165 |
| 2021-06-21 | 3,125 | 3,125 | 3,055 | 3,055 | 170,000 | 3,055 |
| 2021-06-18 | 3,215 | 3,230 | 3,180 | 3,180 | 205,100 | 3,180 |
| 2021-06-17 | 3,200 | 3,205 | 3,150 | 3,150 | 143,100 | 3,150 |
| 2021-06-16 | 3,215 | 3,245 | 3,205 | 3,225 | 172,900 | 3,225 |
| 2021-06-15 | 3,155 | 3,240 | 3,150 | 3,235 | 180,000 | 3,235 |
| 2021-06-14 | 3,220 | 3,220 | 3,130 | 3,145 | 172,500 | 3,145 |
| 2021-06-11 | 3,215 | 3,215 | 3,175 | 3,200 | 252,100 | 3,200 |
| 2021-06-10 | 3,205 | 3,220 | 3,175 | 3,185 | 159,600 | 3,185 |
| 2021-06-09 | 3,180 | 3,225 | 3,180 | 3,200 | 136,400 | 3,200 |
| 2021-06-08 | 3,170 | 3,190 | 3,150 | 3,180 | 159,400 | 3,180 |
| 2021-06-07 | 3,145 | 3,160 | 3,125 | 3,140 | 133,300 | 3,140 |
| 2021-06-04 | 3,100 | 3,135 | 3,090 | 3,115 | 145,600 | 3,115 |
| 2021-06-03 | 3,125 | 3,150 | 3,110 | 3,125 | 315,200 | 3,125 |
| 2021-06-02 | 3,070 | 3,090 | 2,982 | 3,030 | 605,700 | 3,030 |
| 2021-06-01 | 3,125 | 3,130 | 3,025 | 3,055 | 380,200 | 3,055 |
| 2021-05-31 | 3,105 | 3,140 | 3,085 | 3,100 | 330,100 | 3,100 |
| 2021-05-28 | 3,170 | 3,200 | 3,120 | 3,125 | 337,800 | 3,125 |
| 2021-05-27 | 3,160 | 3,170 | 3,105 | 3,105 | 371,400 | 3,105 |
| 2021-05-26 | 3,220 | 3,220 | 3,140 | 3,140 | 281,400 | 3,140 |
| 2021-05-25 | 3,245 | 3,255 | 3,215 | 3,240 | 232,400 | 3,240 |
| 2021-05-24 | 3,240 | 3,270 | 3,230 | 3,250 | 222,100 | 3,250 |
| 2021-05-21 | 3,225 | 3,245 | 3,200 | 3,240 | 299,600 | 3,240 |
| 2021-05-20 | 3,145 | 3,190 | 3,145 | 3,155 | 251,900 | 3,155 |
| 2021-05-19 | 3,120 | 3,135 | 3,085 | 3,135 | 190,200 | 3,135 |
| 2021-05-18 | 3,115 | 3,180 | 3,110 | 3,150 | 202,800 | 3,150 |
| 2021-05-17 | 3,215 | 3,245 | 3,135 | 3,135 | 251,800 | 3,135 |
| 2021-05-14 | 2,999 | 3,230 | 2,998 | 3,215 | 450,500 | 3,215 |
| 2021-05-13 | 3,165 | 3,170 | 3,115 | 3,115 | 290,100 | 3,115 |
| 2021-05-12 | 3,275 | 3,295 | 3,195 | 3,205 | 230,300 | 3,205 |
| 2021-05-11 | 3,325 | 3,325 | 3,260 | 3,290 | 294,400 | 3,290 |
| 2021-05-10 | 3,315 | 3,340 | 3,305 | 3,330 | 125,500 | 3,330 |
| 2021-05-07 | 3,320 | 3,355 | 3,295 | 3,315 | 222,600 | 3,315 |
| 2021-05-06 | 3,305 | 3,325 | 3,295 | 3,300 | 285,700 | 3,300 |
| 2021-04-30 | 3,270 | 3,315 | 3,260 | 3,305 | 266,100 | 3,305 |
| 2021-04-28 | 3,315 | 3,335 | 3,275 | 3,320 | 256,800 | 3,320 |
| 2021-04-27 | 3,280 | 3,305 | 3,265 | 3,275 | 206,700 | 3,275 |
| 2021-04-26 | 3,280 | 3,305 | 3,255 | 3,300 | 179,300 | 3,300 |
| 2021-04-23 | 3,265 | 3,300 | 3,230 | 3,280 | 185,800 | 3,280 |
| 2021-04-22 | 3,225 | 3,310 | 3,225 | 3,295 | 226,700 | 3,295 |
| 2021-04-21 | 3,190 | 3,235 | 3,175 | 3,195 | 291,200 | 3,195 |
| 2021-04-20 | 3,265 | 3,270 | 3,210 | 3,240 | 270,600 | 3,240 |
| 2021-04-19 | 3,325 | 3,340 | 3,260 | 3,270 | 338,100 | 3,270 |
| 2021-04-16 | 3,355 | 3,370 | 3,305 | 3,360 | 821,700 | 3,360 |
| 2021-04-15 | 3,285 | 3,295 | 3,245 | 3,255 | 166,600 | 3,255 |
| 2021-04-14 | 3,255 | 3,320 | 3,230 | 3,285 | 565,800 | 3,285 |
| 2021-04-13 | 3,170 | 3,205 | 3,165 | 3,185 | 149,500 | 3,185 |
| 2021-04-12 | 3,230 | 3,230 | 3,165 | 3,180 | 132,300 | 3,180 |
| 2021-04-09 | 3,170 | 3,210 | 3,165 | 3,200 | 162,400 | 3,200 |
| 2021-04-08 | 3,185 | 3,195 | 3,145 | 3,155 | 215,500 | 3,155 |
| 2021-04-07 | 3,165 | 3,240 | 3,155 | 3,225 | 246,200 | 3,225 |
| 2021-04-06 | 3,200 | 3,220 | 3,155 | 3,165 | 196,000 | 3,165 |
| 2021-04-05 | 3,235 | 3,235 | 3,160 | 3,185 | 196,900 | 3,185 |
| 2021-04-02 | 3,210 | 3,215 | 3,155 | 3,175 | 224,200 | 3,175 |
| 2021-04-01 | 3,255 | 3,270 | 3,210 | 3,230 | 193,400 | 3,230 |
| 2021-03-31 | 3,220 | 3,270 | 3,210 | 3,230 | 210,100 | 3,230 |
| 2021-03-30 | 3,305 | 3,305 | 3,235 | 3,265 | 203,400 | 3,265 |
| 2021-03-29 | 3,275 | 3,310 | 3,255 | 3,295 | 515,800 | 3,295 |
| 2021-03-26 | 3,205 | 3,260 | 3,190 | 3,255 | 348,100 | 3,255 |
| 2021-03-25 | 3,235 | 3,250 | 3,215 | 3,230 | 272,800 | 3,230 |
| 2021-03-24 | 3,250 | 3,265 | 3,210 | 3,235 | 334,100 | 3,235 |
| 2021-03-23 | 3,255 | 3,270 | 3,220 | 3,235 | 464,700 | 3,235 |
| 2021-03-22 | 3,155 | 3,200 | 3,130 | 3,185 | 258,800 | 3,185 |
| 2021-03-19 | 3,120 | 3,185 | 3,105 | 3,145 | 581,600 | 3,145 |
| 2021-03-18 | 3,110 | 3,165 | 3,110 | 3,160 | 359,800 | 3,160 |
| 2021-03-17 | 3,150 | 3,150 | 3,100 | 3,110 | 278,000 | 3,110 |
| 2021-03-16 | 3,130 | 3,200 | 3,125 | 3,200 | 232,000 | 3,200 |
| 2021-03-15 | 3,060 | 3,145 | 3,045 | 3,105 | 508,100 | 3,105 |
| 2021-03-12 | 3,135 | 3,150 | 3,080 | 3,105 | 588,100 | 3,105 |
| 2021-03-11 | 3,195 | 3,205 | 3,145 | 3,150 | 374,800 | 3,150 |
| 2021-03-10 | 3,195 | 3,225 | 3,180 | 3,210 | 403,100 | 3,210 |
| 2021-03-09 | 3,195 | 3,230 | 3,180 | 3,225 | 517,200 | 3,225 |
| 2021-03-08 | 3,180 | 3,195 | 3,145 | 3,165 | 475,900 | 3,165 |
| 2021-03-05 | 3,115 | 3,165 | 3,095 | 3,155 | 703,400 | 3,155 |
| 2021-03-04 | 3,070 | 3,075 | 3,030 | 3,060 | 367,000 | 3,060 |
| 2021-03-03 | 3,050 | 3,085 | 3,015 | 3,075 | 522,100 | 3,075 |
| 2021-03-02 | 2,988 | 3,025 | 2,982 | 3,015 | 523,200 | 3,015 |
| 2021-03-01 | 2,928 | 2,970 | 2,924 | 2,956 | 286,400 | 2,956 |
| 2021-02-26 | 2,951 | 2,954 | 2,853 | 2,889 | 620,400 | 2,889 |
| 2021-02-25 | 2,950 | 2,981 | 2,940 | 2,961 | 376,600 | 2,961 |
| 2021-02-24 | 2,995 | 2,996 | 2,929 | 2,929 | 544,600 | 2,929 |
| 2021-02-22 | 3,075 | 3,090 | 3,005 | 3,020 | 421,000 | 3,020 |
| 2021-02-19 | 3,140 | 3,155 | 3,085 | 3,100 | 248,500 | 3,100 |
| 2021-02-18 | 3,115 | 3,165 | 3,100 | 3,140 | 484,700 | 3,140 |
| 2021-02-17 | 3,120 | 3,130 | 3,070 | 3,070 | 309,100 | 3,070 |
| 2021-02-16 | 3,130 | 3,155 | 3,105 | 3,130 | 222,400 | 3,130 |
| 2021-02-15 | 3,115 | 3,125 | 3,090 | 3,120 | 249,500 | 3,120 |
| 2021-02-12 | 3,070 | 3,100 | 3,050 | 3,095 | 533,900 | 3,095 |
| 2021-02-10 | 3,160 | 3,175 | 3,130 | 3,140 | 426,900 | 3,140 |
| 2021-02-09 | 3,100 | 3,170 | 3,100 | 3,165 | 426,800 | 3,165 |
| 2021-02-08 | 3,055 | 3,150 | 3,030 | 3,150 | 511,000 | 3,150 |
| 2021-02-05 | 3,080 | 3,095 | 3,055 | 3,085 | 508,300 | 3,085 |
| 2021-02-04 | 3,160 | 3,170 | 3,080 | 3,090 | 640,200 | 3,090 |
| 2021-02-03 | 3,235 | 3,235 | 3,085 | 3,160 | 1,255,500 | 3,160 |
| 2021-02-02 | 3,160 | 3,200 | 3,120 | 3,145 | 403,100 | 3,145 |
| 2021-02-01 | 3,120 | 3,175 | 3,120 | 3,150 | 323,500 | 3,150 |
| 2021-01-29 | 3,200 | 3,215 | 3,110 | 3,120 | 436,600 | 3,120 |
| 2021-01-28 | 3,170 | 3,190 | 3,140 | 3,175 | 406,600 | 3,175 |
| 2021-01-27 | 3,195 | 3,235 | 3,180 | 3,225 | 554,700 | 3,225 |
| 2021-01-26 | 3,140 | 3,170 | 3,120 | 3,160 | 375,600 | 3,160 |
| 2021-01-25 | 3,120 | 3,140 | 3,090 | 3,140 | 333,700 | 3,140 |
| 2021-01-22 | 3,085 | 3,105 | 3,050 | 3,080 | 521,500 | 3,080 |
| 2021-01-21 | 3,005 | 3,125 | 3,005 | 3,115 | 880,600 | 3,115 |
| 2021-01-20 | 2,987 | 2,991 | 2,882 | 2,901 | 1,667,400 | 2,901 |
| 2021-01-19 | 3,140 | 3,155 | 3,090 | 3,090 | 339,900 | 3,090 |
| 2021-01-18 | 3,145 | 3,170 | 3,130 | 3,155 | 197,600 | 3,155 |
| 2021-01-15 | 3,190 | 3,190 | 3,115 | 3,125 | 386,100 | 3,125 |
| 2021-01-14 | 3,195 | 3,220 | 3,170 | 3,175 | 550,300 | 3,175 |
| 2021-01-13 | 3,140 | 3,180 | 3,090 | 3,150 | 679,200 | 3,150 |
| 2021-01-12 | 3,280 | 3,280 | 3,170 | 3,180 | 662,500 | 3,180 |
| 2021-01-08 | 3,300 | 3,305 | 3,235 | 3,250 | 1,020,200 | 3,250 |
| 2021-01-07 | 3,570 | 3,570 | 3,420 | 3,425 | 664,000 | 3,425 |
| 2021-01-06 | 3,660 | 3,685 | 3,625 | 3,630 | 272,400 | 3,630 |
| 2021-01-05 | 3,685 | 3,705 | 3,650 | 3,685 | 212,000 | 3,685 |
| 2021-01-04 | 3,810 | 3,810 | 3,640 | 3,675 | 225,100 | 3,675 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
