6943 NKKスイッチズ(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 | 5,810 | 6,040 | 5,810 | 6,030 | 2,700 | 6,030 |
| 2021-12-29 | 5,760 | 5,910 | 5,760 | 5,840 | 2,600 | 5,840 |
| 2021-12-28 | 5,680 | 5,760 | 5,590 | 5,760 | 1,700 | 5,760 |
| 2021-12-27 | 5,700 | 5,700 | 5,590 | 5,590 | 2,600 | 5,590 |
| 2021-12-24 | 5,710 | 5,760 | 5,690 | 5,760 | 1,300 | 5,760 |
| 2021-12-23 | 5,690 | 5,760 | 5,660 | 5,710 | 4,200 | 5,710 |
| 2021-12-22 | 5,480 | 5,580 | 5,470 | 5,490 | 700 | 5,490 |
| 2021-12-21 | 5,510 | 5,520 | 5,370 | 5,450 | 2,900 | 5,450 |
| 2021-12-20 | 5,750 | 5,750 | 5,400 | 5,450 | 5,900 | 5,450 |
| 2021-12-17 | 5,720 | 5,770 | 5,660 | 5,670 | 2,200 | 5,670 |
| 2021-12-16 | 5,630 | 5,800 | 5,560 | 5,570 | 3,600 | 5,570 |
| 2021-12-15 | 5,560 | 5,660 | 5,420 | 5,430 | 6,700 | 5,430 |
| 2021-12-14 | 5,840 | 5,860 | 5,540 | 5,650 | 2,800 | 5,650 |
| 2021-12-13 | 5,940 | 6,150 | 5,940 | 5,940 | 5,100 | 5,940 |
| 2021-12-10 | 5,500 | 5,750 | 5,500 | 5,750 | 3,100 | 5,750 |
| 2021-12-09 | 5,430 | 5,520 | 5,380 | 5,520 | 1,200 | 5,520 |
| 2021-12-08 | 5,360 | 5,500 | 5,320 | 5,430 | 2,100 | 5,430 |
| 2021-12-07 | 5,360 | 5,360 | 5,270 | 5,330 | 1,500 | 5,330 |
| 2021-12-06 | 5,350 | 5,350 | 5,220 | 5,300 | 900 | 5,300 |
| 2021-12-03 | 5,220 | 5,300 | 5,180 | 5,300 | 400 | 5,300 |
| 2021-12-02 | 5,290 | 5,320 | 5,180 | 5,210 | 1,600 | 5,210 |
| 2021-12-01 | 5,320 | 5,440 | 5,320 | 5,400 | 1,200 | 5,400 |
| 2021-11-30 | 5,330 | 5,340 | 5,290 | 5,290 | 900 | 5,290 |
| 2021-11-29 | 5,490 | 5,490 | 5,280 | 5,280 | 2,500 | 5,280 |
| 2021-11-26 | 5,710 | 5,770 | 5,570 | 5,570 | 2,200 | 5,570 |
| 2021-11-25 | 5,820 | 5,850 | 5,740 | 5,780 | 1,600 | 5,780 |
| 2021-11-24 | 5,980 | 5,980 | 5,800 | 5,810 | 900 | 5,810 |
| 2021-11-22 | 5,830 | 5,910 | 5,820 | 5,820 | 1,800 | 5,820 |
| 2021-11-19 | 5,900 | 6,100 | 5,670 | 5,800 | 4,300 | 5,800 |
| 2021-11-18 | 5,600 | 5,920 | 5,520 | 5,900 | 12,400 | 5,900 |
| 2021-11-17 | 5,340 | 5,340 | 5,280 | 5,280 | 700 | 5,280 |
| 2021-11-16 | 5,270 | 5,420 | 5,250 | 5,250 | 1,200 | 5,250 |
| 2021-11-15 | 5,400 | 5,500 | 5,230 | 5,250 | 2,800 | 5,250 |
| 2021-11-12 | 5,410 | 5,510 | 5,410 | 5,500 | 1,500 | 5,500 |
| 2021-11-11 | 5,200 | 5,220 | 5,120 | 5,170 | 1,200 | 5,170 |
| 2021-11-10 | 5,300 | 5,410 | 5,200 | 5,230 | 2,200 | 5,230 |
| 2021-11-09 | 5,580 | 5,690 | 5,270 | 5,300 | 6,100 | 5,300 |
| 2021-11-08 | 6,200 | 6,700 | 5,420 | 5,550 | 25,300 | 5,550 |
| 2021-11-05 | 5,470 | 5,700 | 5,250 | 5,700 | 10,000 | 5,700 |
| 2021-11-04 | 4,605 | 4,995 | 4,600 | 4,995 | 7,200 | 4,995 |
| 2021-11-02 | 4,555 | 4,555 | 4,490 | 4,535 | 400 | 4,535 |
| 2021-11-01 | 4,545 | 4,580 | 4,545 | 4,580 | 500 | 4,580 |
| 2021-10-29 | 4,500 | 4,500 | 4,480 | 4,480 | 24,700 | 4,480 |
| 2021-10-28 | 4,570 | 4,570 | 4,500 | 4,500 | 400 | 4,500 |
| 2021-10-27 | 4,600 | 4,600 | 4,595 | 4,600 | 700 | 4,600 |
| 2021-10-26 | 4,590 | 4,595 | 4,585 | 4,585 | 300 | 4,585 |
| 2021-10-25 | 4,555 | 4,555 | 4,500 | 4,500 | 600 | 4,500 |
| 2021-10-22 | 4,700 | 4,790 | 4,700 | 4,770 | 500 | 4,770 |
| 2021-10-21 | 4,795 | 4,795 | 4,655 | 4,655 | 300 | 4,655 |
| 2021-10-20 | 4,700 | 4,790 | 4,700 | 4,770 | 500 | 4,770 |
| 2021-10-19 | - | - | - | 4,650 | - | 4,650 |
| 2021-10-18 | 4,650 | 4,650 | 4,585 | 4,650 | 1,500 | 4,650 |
| 2021-10-15 | 4,560 | 4,660 | 4,510 | 4,605 | 2,600 | 4,605 |
| 2021-10-14 | 4,645 | 4,655 | 4,580 | 4,600 | 700 | 4,600 |
| 2021-10-13 | 4,640 | 4,645 | 4,580 | 4,580 | 600 | 4,580 |
| 2021-10-12 | - | - | - | 4,710 | - | 4,710 |
| 2021-10-11 | 4,680 | 4,710 | 4,290 | 4,710 | 7,700 | 4,710 |
| 2021-10-08 | 4,700 | 4,700 | 4,630 | 4,660 | 300 | 4,660 |
| 2021-10-07 | 4,610 | 4,640 | 4,610 | 4,640 | 200 | 4,640 |
| 2021-10-06 | 4,620 | 4,620 | 4,620 | 4,620 | 100 | 4,620 |
| 2021-10-05 | 4,640 | 4,640 | 4,570 | 4,640 | 500 | 4,640 |
| 2021-10-04 | 4,780 | 4,780 | 4,640 | 4,640 | 700 | 4,640 |
| 2021-10-01 | 4,850 | 4,850 | 4,695 | 4,755 | 1,100 | 4,755 |
| 2021-09-30 | 5,000 | 5,000 | 4,850 | 4,945 | 900 | 4,945 |
| 2021-09-29 | 4,810 | 4,875 | 4,630 | 4,875 | 2,100 | 4,875 |
| 2021-09-28 | 4,940 | 4,950 | 4,880 | 4,920 | 2,400 | 4,920 |
| 2021-09-27 | 4,765 | 4,840 | 4,730 | 4,730 | 1,500 | 4,730 |
| 2021-09-24 | 5,170 | 5,170 | 4,675 | 4,710 | 4,000 | 4,710 |
| 2021-09-22 | 5,210 | 5,550 | 4,850 | 4,855 | 8,500 | 4,855 |
| 2021-09-21 | 4,410 | 5,200 | 4,410 | 5,010 | 12,100 | 5,010 |
| 2021-09-17 | 4,525 | 4,525 | 4,400 | 4,500 | 3,800 | 4,500 |
| 2021-09-16 | 4,800 | 4,800 | 4,455 | 4,455 | 1,800 | 4,455 |
| 2021-09-15 | 4,315 | 4,720 | 4,315 | 4,700 | 1,700 | 4,700 |
| 2021-09-14 | 4,395 | 4,415 | 4,305 | 4,305 | 600 | 4,305 |
| 2021-09-13 | 4,285 | 4,425 | 4,285 | 4,395 | 400 | 4,395 |
| 2021-09-10 | 4,255 | 4,255 | 4,220 | 4,235 | 700 | 4,235 |
| 2021-09-09 | 4,230 | 4,260 | 4,215 | 4,220 | 900 | 4,220 |
| 2021-09-08 | 4,225 | 4,225 | 4,150 | 4,225 | 1,800 | 4,225 |
| 2021-09-07 | 4,265 | 4,315 | 4,245 | 4,280 | 1,200 | 4,280 |
| 2021-09-06 | 4,320 | 4,320 | 4,320 | 4,320 | 500 | 4,320 |
| 2021-09-03 | 4,360 | 4,390 | 4,280 | 4,280 | 1,700 | 4,280 |
| 2021-09-02 | 4,280 | 4,395 | 4,280 | 4,360 | 2,900 | 4,360 |
| 2021-09-01 | 4,195 | 4,265 | 4,195 | 4,265 | 400 | 4,265 |
| 2021-08-31 | 4,050 | 4,125 | 4,025 | 4,125 | 1,700 | 4,125 |
| 2021-08-30 | 4,050 | 4,050 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2021-08-27 | 4,010 | 4,065 | 3,965 | 4,065 | 1,600 | 4,065 |
| 2021-08-26 | 3,995 | 4,070 | 3,995 | 4,070 | 400 | 4,070 |
| 2021-08-25 | 4,015 | 4,050 | 4,000 | 4,000 | 300 | 4,000 |
| 2021-08-24 | 3,930 | 4,020 | 3,930 | 4,020 | 800 | 4,020 |
| 2021-08-23 | 3,960 | 3,960 | 3,920 | 3,925 | 800 | 3,925 |
| 2021-08-20 | 4,000 | 4,000 | 3,970 | 4,000 | 400 | 4,000 |
| 2021-08-19 | 3,980 | 4,030 | 3,975 | 4,010 | 800 | 4,010 |
| 2021-08-18 | 4,100 | 4,100 | 4,030 | 4,030 | 600 | 4,030 |
| 2021-08-17 | 4,230 | 4,230 | 4,045 | 4,100 | 1,100 | 4,100 |
| 2021-08-16 | 4,300 | 4,445 | 4,280 | 4,300 | 2,500 | 4,300 |
| 2021-08-13 | 4,180 | 4,250 | 4,180 | 4,250 | 700 | 4,250 |
| 2021-08-12 | 4,130 | 4,170 | 4,105 | 4,170 | 2,500 | 4,170 |
| 2021-08-11 | 4,290 | 4,290 | 4,075 | 4,130 | 2,200 | 4,130 |
| 2021-08-10 | 4,370 | 4,440 | 4,065 | 4,290 | 7,400 | 4,290 |
| 2021-08-06 | 4,450 | 4,450 | 3,935 | 4,160 | 9,700 | 4,160 |
| 2021-08-05 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2021-08-04 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 3,720 |
| 2021-08-03 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2021-08-02 | 3,740 | 3,750 | 3,740 | 3,750 | 200 | 3,750 |
| 2021-07-30 | 3,750 | 3,750 | 3,720 | 3,720 | 200 | 3,720 |
| 2021-07-29 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 3,750 |
| 2021-07-28 | 3,750 | 3,750 | 3,750 | 3,750 | 1,900 | 3,750 |
| 2021-07-27 | 3,750 | 3,750 | 3,750 | 3,750 | 800 | 3,750 |
| 2021-07-26 | 3,750 | 3,750 | 3,750 | 3,750 | 1,900 | 3,750 |
| 2021-07-21 | 3,800 | 3,800 | 3,750 | 3,750 | 400 | 3,750 |
| 2021-07-20 | 3,795 | 3,800 | 3,795 | 3,800 | 200 | 3,800 |
| 2021-07-19 | - | - | - | 3,830 | - | 3,830 |
| 2021-07-16 | 3,825 | 3,830 | 3,825 | 3,830 | 400 | 3,830 |
| 2021-07-15 | - | - | - | 3,800 | - | 3,800 |
| 2021-07-14 | 3,895 | 3,895 | 3,800 | 3,800 | 300 | 3,800 |
| 2021-07-13 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2021-07-12 | - | - | - | 3,855 | - | 3,855 |
| 2021-07-09 | 3,905 | 3,905 | 3,855 | 3,855 | 300 | 3,855 |
| 2021-07-08 | - | - | - | 3,905 | - | 3,905 |
| 2021-07-07 | - | - | - | 3,905 | - | 3,905 |
| 2021-07-06 | - | - | - | 3,905 | - | 3,905 |
| 2021-07-05 | 3,960 | 3,960 | 3,905 | 3,905 | 200 | 3,905 |
| 2021-07-02 | 3,900 | 3,945 | 3,900 | 3,945 | 300 | 3,945 |
| 2021-07-01 | 3,835 | 3,905 | 3,835 | 3,905 | 300 | 3,905 |
| 2021-06-30 | 3,900 | 3,900 | 3,900 | 3,900 | 500 | 3,900 |
| 2021-06-29 | - | - | - | 3,940 | - | 3,940 |
| 2021-06-28 | 3,940 | 3,940 | 3,940 | 3,940 | 200 | 3,940 |
| 2021-06-25 | 3,970 | 3,970 | 3,900 | 3,940 | 600 | 3,940 |
| 2021-06-24 | - | - | - | 3,930 | - | 3,930 |
| 2021-06-23 | 3,930 | 3,930 | 3,930 | 3,930 | 500 | 3,930 |
| 2021-06-22 | - | - | - | 3,860 | - | 3,860 |
| 2021-06-21 | - | - | - | 3,860 | - | 3,860 |
| 2021-06-18 | 3,815 | 3,885 | 3,815 | 3,860 | 300 | 3,860 |
| 2021-06-17 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2021-06-16 | - | - | - | 3,955 | - | 3,955 |
| 2021-06-15 | 3,955 | 3,955 | 3,955 | 3,955 | 200 | 3,955 |
| 2021-06-14 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2021-06-11 | - | - | - | 3,950 | - | 3,950 |
| 2021-06-10 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2021-06-09 | 3,820 | 3,890 | 3,820 | 3,890 | 200 | 3,890 |
| 2021-06-08 | 3,800 | 3,820 | 3,800 | 3,820 | 200 | 3,820 |
| 2021-06-07 | 3,860 | 3,860 | 3,850 | 3,850 | 400 | 3,850 |
| 2021-06-04 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | 3,860 |
| 2021-06-03 | 3,790 | 3,790 | 3,790 | 3,790 | 700 | 3,790 |
| 2021-06-02 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 3,760 |
| 2021-06-01 | - | - | - | 3,725 | - | 3,725 |
| 2021-05-31 | 3,725 | 3,725 | 3,725 | 3,725 | 100 | 3,725 |
| 2021-05-28 | 3,800 | 3,815 | 3,715 | 3,715 | 700 | 3,715 |
| 2021-05-27 | 3,800 | 3,800 | 3,745 | 3,745 | 500 | 3,745 |
| 2021-05-26 | 3,815 | 3,815 | 3,800 | 3,800 | 400 | 3,800 |
| 2021-05-25 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2021-05-24 | - | - | - | 3,890 | - | 3,890 |
| 2021-05-21 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2021-05-20 | 3,815 | 3,900 | 3,815 | 3,900 | 200 | 3,900 |
| 2021-05-19 | 3,990 | 3,990 | 3,970 | 3,970 | 400 | 3,970 |
| 2021-05-18 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 3,850 |
| 2021-05-17 | - | - | - | 3,850 | - | 3,850 |
| 2021-05-14 | 3,890 | 3,890 | 3,850 | 3,850 | 600 | 3,850 |
| 2021-05-13 | 3,860 | 3,890 | 3,860 | 3,890 | 200 | 3,890 |
| 2021-05-12 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2021-05-11 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 3,900 |
| 2021-05-10 | 3,860 | 3,920 | 3,850 | 3,875 | 2,200 | 3,875 |
| 2021-05-07 | 3,850 | 3,860 | 3,850 | 3,860 | 900 | 3,860 |
| 2021-05-06 | 3,850 | 3,850 | 3,850 | 3,850 | 200 | 3,850 |
| 2021-04-30 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2021-04-28 | 3,820 | 3,820 | 3,820 | 3,820 | 200 | 3,820 |
| 2021-04-27 | 3,805 | 3,825 | 3,805 | 3,825 | 200 | 3,825 |
| 2021-04-26 | 3,820 | 3,820 | 3,820 | 3,820 | 400 | 3,820 |
| 2021-04-23 | - | - | - | 3,835 | - | 3,835 |
| 2021-04-22 | - | - | - | 3,835 | - | 3,835 |
| 2021-04-21 | 3,810 | 3,835 | 3,810 | 3,835 | 200 | 3,835 |
| 2021-04-20 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2021-04-19 | 3,805 | 3,840 | 3,805 | 3,840 | 400 | 3,840 |
| 2021-04-16 | - | - | - | 3,860 | - | 3,860 |
| 2021-04-15 | - | - | - | 3,860 | - | 3,860 |
| 2021-04-14 | 3,865 | 3,870 | 3,860 | 3,860 | 300 | 3,860 |
| 2021-04-13 | 3,825 | 3,830 | 3,825 | 3,830 | 300 | 3,830 |
| 2021-04-12 | - | - | - | 3,845 | - | 3,845 |
| 2021-04-09 | 3,845 | 3,845 | 3,845 | 3,845 | 200 | 3,845 |
| 2021-04-08 | 3,860 | 3,860 | 3,800 | 3,845 | 900 | 3,845 |
| 2021-04-07 | 3,855 | 3,860 | 3,855 | 3,860 | 300 | 3,860 |
| 2021-04-06 | 3,850 | 3,900 | 3,840 | 3,895 | 1,100 | 3,895 |
| 2021-04-05 | - | - | - | 3,870 | - | 3,870 |
| 2021-04-02 | 3,850 | 3,870 | 3,835 | 3,870 | 600 | 3,870 |
| 2021-04-01 | 3,850 | 3,870 | 3,850 | 3,855 | 500 | 3,855 |
| 2021-03-31 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2021-03-30 | 3,950 | 3,950 | 3,870 | 3,900 | 700 | 3,900 |
| 2021-03-29 | 3,930 | 3,990 | 3,930 | 3,990 | 600 | 3,990 |
| 2021-03-26 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 3,870 |
| 2021-03-25 | 3,875 | 3,875 | 3,810 | 3,810 | 200 | 3,810 |
| 2021-03-24 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 3,885 |
| 2021-03-23 | 3,885 | 3,895 | 3,885 | 3,895 | 500 | 3,895 |
| 2021-03-22 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2021-03-19 | 3,800 | 3,840 | 3,780 | 3,840 | 400 | 3,840 |
| 2021-03-18 | 3,820 | 3,820 | 3,800 | 3,800 | 600 | 3,800 |
| 2021-03-17 | 3,785 | 3,785 | 3,785 | 3,785 | 100 | 3,785 |
| 2021-03-16 | 3,790 | 3,795 | 3,710 | 3,785 | 900 | 3,785 |
| 2021-03-15 | 3,755 | 3,800 | 3,755 | 3,800 | 400 | 3,800 |
| 2021-03-12 | 3,750 | 3,755 | 3,750 | 3,755 | 300 | 3,755 |
| 2021-03-11 | 3,735 | 3,745 | 3,735 | 3,745 | 200 | 3,745 |
| 2021-03-10 | 3,730 | 3,730 | 3,730 | 3,730 | 100 | 3,730 |
| 2021-03-09 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2021-03-08 | - | - | - | 3,720 | - | 3,720 |
| 2021-03-05 | - | - | - | 3,720 | - | 3,720 |
| 2021-03-04 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 3,720 |
| 2021-03-03 | - | - | - | 3,705 | - | 3,705 |
| 2021-03-02 | 3,750 | 3,750 | 3,705 | 3,705 | 400 | 3,705 |
| 2021-03-01 | 3,730 | 3,730 | 3,665 | 3,700 | 400 | 3,700 |
| 2021-02-26 | 3,665 | 3,750 | 3,665 | 3,750 | 1,900 | 3,750 |
| 2021-02-25 | 3,705 | 3,835 | 3,705 | 3,835 | 1,200 | 3,835 |
| 2021-02-24 | - | - | - | 3,800 | - | 3,800 |
| 2021-02-22 | 3,760 | 3,800 | 3,750 | 3,800 | 900 | 3,800 |
| 2021-02-19 | - | - | - | 3,795 | - | 3,795 |
| 2021-02-18 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2021-02-17 | 3,770 | 3,800 | 3,755 | 3,800 | 400 | 3,800 |
| 2021-02-16 | 3,800 | 3,840 | 3,780 | 3,840 | 1,200 | 3,840 |
| 2021-02-15 | 3,850 | 3,900 | 3,800 | 3,800 | 1,300 | 3,800 |
| 2021-02-12 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 3,850 |
| 2021-02-10 | - | - | - | 3,850 | - | 3,850 |
| 2021-02-09 | 3,800 | 3,850 | 3,760 | 3,850 | 1,100 | 3,850 |
| 2021-02-08 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 3,800 |
| 2021-02-05 | 3,875 | 3,875 | 3,800 | 3,800 | 1,000 | 3,800 |
| 2021-02-04 | 3,800 | 3,805 | 3,800 | 3,805 | 600 | 3,805 |
| 2021-02-03 | 3,765 | 3,920 | 3,765 | 3,920 | 1,000 | 3,920 |
| 2021-02-02 | 3,730 | 3,770 | 3,730 | 3,770 | 200 | 3,770 |
| 2021-02-01 | 3,730 | 3,775 | 3,730 | 3,750 | 500 | 3,750 |
| 2021-01-29 | 3,730 | 3,780 | 3,690 | 3,690 | 800 | 3,690 |
| 2021-01-28 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2021-01-27 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 2021-01-26 | 3,795 | 3,800 | 3,795 | 3,800 | 200 | 3,800 |
| 2021-01-25 | 3,795 | 3,800 | 3,795 | 3,800 | 1,200 | 3,800 |
| 2021-01-22 | 3,725 | 3,795 | 3,725 | 3,795 | 200 | 3,795 |
| 2021-01-21 | 3,795 | 3,795 | 3,795 | 3,795 | 100 | 3,795 |
| 2021-01-20 | 3,800 | 3,800 | 3,795 | 3,795 | 200 | 3,795 |
| 2021-01-19 | - | - | - | 3,795 | - | 3,795 |
| 2021-01-18 | - | - | - | 3,795 | - | 3,795 |
| 2021-01-15 | 3,800 | 3,800 | 3,795 | 3,795 | 400 | 3,795 |
| 2021-01-14 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2021-01-13 | 3,800 | 3,835 | 3,800 | 3,835 | 400 | 3,835 |
| 2021-01-12 | 3,840 | 3,840 | 3,830 | 3,830 | 400 | 3,830 |
| 2021-01-08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 3,850 |
| 2021-01-07 | 3,795 | 3,800 | 3,795 | 3,800 | 700 | 3,800 |
| 2021-01-06 | - | - | - | 3,695 | - | 3,695 |
| 2021-01-05 | 3,700 | 3,700 | 3,695 | 3,695 | 300 | 3,695 |
| 2021-01-04 | 3,735 | 3,750 | 3,735 | 3,750 | 200 | 3,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株
