6957 (株)芝浦電子 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 | 8,490 | 8,770 | 8,220 | 8,730 | 75,400 | 4,365 |
| 2021-12-29 | 8,460 | 8,490 | 8,320 | 8,360 | 29,900 | 4,180 |
| 2021-12-28 | 8,630 | 8,670 | 8,350 | 8,470 | 87,900 | 4,235 |
| 2021-12-27 | 8,540 | 8,640 | 8,350 | 8,530 | 71,700 | 4,265 |
| 2021-12-24 | 8,000 | 8,570 | 7,950 | 8,550 | 140,900 | 4,275 |
| 2021-12-23 | 7,690 | 7,990 | 7,670 | 7,960 | 76,100 | 3,980 |
| 2021-12-22 | 7,550 | 7,740 | 7,550 | 7,630 | 38,600 | 3,815 |
| 2021-12-21 | 7,400 | 7,610 | 7,220 | 7,470 | 110,000 | 3,735 |
| 2021-12-20 | 7,760 | 7,790 | 7,350 | 7,450 | 111,500 | 3,725 |
| 2021-12-17 | 7,910 | 7,970 | 7,740 | 7,790 | 67,300 | 3,895 |
| 2021-12-16 | 8,100 | 8,270 | 8,020 | 8,130 | 96,600 | 4,065 |
| 2021-12-15 | 7,670 | 7,950 | 7,650 | 7,900 | 51,500 | 3,950 |
| 2021-12-14 | 7,700 | 7,840 | 7,670 | 7,740 | 34,200 | 3,870 |
| 2021-12-13 | 7,840 | 7,890 | 7,720 | 7,810 | 48,600 | 3,905 |
| 2021-12-10 | 7,710 | 7,850 | 7,640 | 7,690 | 43,800 | 3,845 |
| 2021-12-09 | 7,630 | 8,000 | 7,630 | 7,860 | 74,200 | 3,930 |
| 2021-12-08 | 7,430 | 7,770 | 7,210 | 7,730 | 116,900 | 3,865 |
| 2021-12-07 | 7,480 | 7,780 | 7,410 | 7,700 | 65,200 | 3,850 |
| 2021-12-06 | 7,380 | 7,390 | 7,160 | 7,290 | 30,400 | 3,645 |
| 2021-12-03 | 7,250 | 7,530 | 7,250 | 7,410 | 55,800 | 3,705 |
| 2021-12-02 | 7,890 | 8,030 | 7,250 | 7,250 | 162,400 | 3,625 |
| 2021-12-01 | 7,740 | 7,950 | 7,510 | 7,890 | 96,100 | 3,945 |
| 2021-11-30 | 7,960 | 8,060 | 7,670 | 7,700 | 102,700 | 3,850 |
| 2021-11-29 | 7,380 | 7,990 | 7,380 | 7,700 | 150,300 | 3,850 |
| 2021-11-26 | 7,370 | 7,400 | 7,180 | 7,380 | 69,200 | 3,690 |
| 2021-11-25 | 7,250 | 7,360 | 7,200 | 7,310 | 32,400 | 3,655 |
| 2021-11-24 | 7,450 | 7,570 | 7,100 | 7,160 | 76,400 | 3,580 |
| 2021-11-22 | 7,490 | 7,640 | 7,350 | 7,570 | 41,500 | 3,785 |
| 2021-11-19 | 7,290 | 7,500 | 7,260 | 7,490 | 44,900 | 3,745 |
| 2021-11-18 | 7,340 | 7,370 | 7,140 | 7,250 | 56,200 | 3,625 |
| 2021-11-17 | 7,380 | 7,480 | 7,230 | 7,420 | 43,400 | 3,710 |
| 2021-11-16 | 7,380 | 7,540 | 7,280 | 7,380 | 50,600 | 3,690 |
| 2021-11-15 | 7,450 | 7,510 | 7,340 | 7,430 | 53,900 | 3,715 |
| 2021-11-12 | 7,670 | 7,760 | 7,400 | 7,460 | 108,200 | 3,730 |
| 2021-11-11 | 7,380 | 7,710 | 7,250 | 7,600 | 150,000 | 3,800 |
| 2021-11-10 | 7,240 | 7,550 | 7,180 | 7,380 | 277,100 | 3,690 |
| 2021-11-09 | 6,550 | 7,350 | 6,520 | 7,110 | 341,400 | 3,555 |
| 2021-11-08 | 6,580 | 6,750 | 6,310 | 6,350 | 109,200 | 3,175 |
| 2021-11-05 | 6,540 | 6,540 | 6,290 | 6,380 | 44,700 | 3,190 |
| 2021-11-04 | 6,500 | 6,560 | 6,420 | 6,540 | 42,500 | 3,270 |
| 2021-11-02 | 6,560 | 6,650 | 6,490 | 6,490 | 42,100 | 3,245 |
| 2021-11-01 | 6,580 | 6,700 | 6,500 | 6,590 | 40,500 | 3,295 |
| 2021-10-29 | 6,550 | 6,650 | 6,420 | 6,570 | 60,200 | 3,285 |
| 2021-10-28 | 6,460 | 6,580 | 6,420 | 6,490 | 51,600 | 3,245 |
| 2021-10-27 | 6,370 | 6,500 | 6,280 | 6,500 | 58,400 | 3,250 |
| 2021-10-26 | 6,230 | 6,430 | 6,230 | 6,350 | 47,700 | 3,175 |
| 2021-10-25 | 6,160 | 6,250 | 6,080 | 6,230 | 39,100 | 3,115 |
| 2021-10-22 | 6,190 | 6,500 | 6,180 | 6,260 | 46,800 | 3,130 |
| 2021-10-21 | 6,420 | 6,540 | 6,230 | 6,260 | 58,000 | 3,130 |
| 2021-10-20 | 6,460 | 6,530 | 6,370 | 6,450 | 76,100 | 3,225 |
| 2021-10-19 | 6,250 | 6,520 | 6,210 | 6,450 | 67,300 | 3,225 |
| 2021-10-18 | 6,190 | 6,290 | 6,050 | 6,250 | 69,600 | 3,125 |
| 2021-10-15 | 5,930 | 6,140 | 5,850 | 6,140 | 95,800 | 3,070 |
| 2021-10-14 | 5,710 | 5,850 | 5,710 | 5,830 | 55,000 | 2,915 |
| 2021-10-13 | 5,630 | 5,690 | 5,510 | 5,650 | 54,800 | 2,825 |
| 2021-10-12 | 5,760 | 5,760 | 5,620 | 5,700 | 38,100 | 2,850 |
| 2021-10-11 | 5,800 | 5,810 | 5,610 | 5,810 | 74,800 | 2,905 |
| 2021-10-08 | 5,740 | 6,010 | 5,680 | 5,840 | 79,200 | 2,920 |
| 2021-10-07 | 5,640 | 5,800 | 5,580 | 5,580 | 48,100 | 2,790 |
| 2021-10-06 | 5,680 | 5,840 | 5,520 | 5,620 | 82,300 | 2,810 |
| 2021-10-05 | 5,630 | 5,720 | 5,380 | 5,580 | 106,000 | 2,790 |
| 2021-10-04 | 6,160 | 6,190 | 5,660 | 5,770 | 128,800 | 2,885 |
| 2021-10-01 | 6,180 | 6,330 | 6,040 | 6,150 | 68,600 | 3,075 |
| 2021-09-30 | 6,480 | 6,510 | 6,030 | 6,180 | 104,700 | 3,090 |
| 2021-09-29 | 6,200 | 6,600 | 6,140 | 6,540 | 133,900 | 3,270 |
| 2021-09-28 | 6,410 | 6,490 | 6,330 | 6,340 | 48,900 | 3,170 |
| 2021-09-27 | 6,480 | 6,730 | 6,420 | 6,510 | 90,700 | 3,255 |
| 2021-09-24 | 6,500 | 6,580 | 6,380 | 6,470 | 123,900 | 3,235 |
| 2021-09-22 | 6,100 | 6,270 | 6,090 | 6,210 | 89,400 | 3,105 |
| 2021-09-21 | 6,010 | 6,220 | 6,000 | 6,120 | 89,100 | 3,060 |
| 2021-09-17 | 6,070 | 6,370 | 6,060 | 6,280 | 153,400 | 3,140 |
| 2021-09-16 | 6,200 | 6,260 | 5,980 | 6,110 | 148,900 | 3,055 |
| 2021-09-15 | 5,800 | 6,190 | 5,770 | 6,180 | 159,300 | 3,090 |
| 2021-09-14 | 5,620 | 5,800 | 5,560 | 5,790 | 81,600 | 2,895 |
| 2021-09-13 | 5,420 | 5,670 | 5,310 | 5,620 | 109,800 | 2,810 |
| 2021-09-10 | 5,360 | 5,530 | 5,260 | 5,470 | 64,500 | 2,735 |
| 2021-09-09 | 5,250 | 5,440 | 5,180 | 5,380 | 68,700 | 2,690 |
| 2021-09-08 | 5,040 | 5,450 | 5,000 | 5,330 | 136,600 | 2,665 |
| 2021-09-07 | 5,030 | 5,080 | 4,910 | 5,040 | 65,800 | 2,520 |
| 2021-09-06 | 5,170 | 5,190 | 4,995 | 5,070 | 70,800 | 2,535 |
| 2021-09-03 | 4,985 | 5,070 | 4,910 | 5,070 | 64,600 | 2,535 |
| 2021-09-02 | 4,935 | 5,080 | 4,930 | 5,000 | 75,000 | 2,500 |
| 2021-09-01 | 4,970 | 5,050 | 4,890 | 4,975 | 61,700 | 2,487.50 |
| 2021-08-31 | 4,940 | 4,975 | 4,840 | 4,970 | 99,000 | 2,485 |
| 2021-08-30 | 4,960 | 5,000 | 4,905 | 4,985 | 38,500 | 2,492.50 |
| 2021-08-27 | 5,090 | 5,090 | 4,895 | 4,940 | 30,700 | 2,470 |
| 2021-08-26 | 5,070 | 5,100 | 4,975 | 5,020 | 25,300 | 2,510 |
| 2021-08-25 | 5,250 | 5,250 | 5,030 | 5,070 | 51,800 | 2,535 |
| 2021-08-24 | 4,970 | 5,220 | 4,955 | 5,150 | 114,400 | 2,575 |
| 2021-08-23 | 4,820 | 4,935 | 4,765 | 4,835 | 59,600 | 2,417.50 |
| 2021-08-20 | 4,705 | 4,815 | 4,575 | 4,720 | 78,400 | 2,360 |
| 2021-08-19 | 4,780 | 4,885 | 4,765 | 4,775 | 65,600 | 2,387.50 |
| 2021-08-18 | 4,700 | 4,870 | 4,615 | 4,850 | 107,900 | 2,425 |
| 2021-08-17 | 5,080 | 5,090 | 4,660 | 4,685 | 201,700 | 2,342.50 |
| 2021-08-16 | 5,340 | 5,340 | 5,080 | 5,130 | 106,900 | 2,565 |
| 2021-08-13 | 5,240 | 5,540 | 5,240 | 5,420 | 114,700 | 2,710 |
| 2021-08-12 | 5,300 | 5,330 | 5,120 | 5,170 | 115,900 | 2,585 |
| 2021-08-11 | 5,600 | 5,650 | 5,180 | 5,360 | 282,800 | 2,680 |
| 2021-08-10 | 5,540 | 5,890 | 5,430 | 5,700 | 337,300 | 2,850 |
| 2021-08-06 | 5,270 | 5,370 | 5,070 | 5,130 | 74,100 | 2,565 |
| 2021-08-05 | 5,230 | 5,380 | 5,190 | 5,280 | 43,600 | 2,640 |
| 2021-08-04 | 5,300 | 5,350 | 5,220 | 5,250 | 47,300 | 2,625 |
| 2021-08-03 | 5,130 | 5,310 | 5,130 | 5,260 | 58,700 | 2,630 |
| 2021-08-02 | 4,950 | 5,180 | 4,950 | 5,160 | 58,000 | 2,580 |
| 2021-07-30 | 4,890 | 5,010 | 4,885 | 4,945 | 46,500 | 2,472.50 |
| 2021-07-29 | 4,890 | 4,940 | 4,835 | 4,895 | 24,500 | 2,447.50 |
| 2021-07-28 | 4,890 | 4,910 | 4,790 | 4,820 | 29,600 | 2,410 |
| 2021-07-27 | 5,020 | 5,040 | 4,945 | 4,950 | 35,900 | 2,475 |
| 2021-07-26 | 5,070 | 5,100 | 4,835 | 4,990 | 55,000 | 2,495 |
| 2021-07-21 | 4,990 | 5,110 | 4,960 | 4,995 | 34,200 | 2,497.50 |
| 2021-07-20 | 4,905 | 5,080 | 4,905 | 4,965 | 37,700 | 2,482.50 |
| 2021-07-19 | 5,020 | 5,080 | 4,900 | 4,975 | 43,700 | 2,487.50 |
| 2021-07-16 | 5,000 | 5,150 | 4,950 | 5,110 | 38,600 | 2,555 |
| 2021-07-15 | 5,230 | 5,230 | 5,050 | 5,060 | 40,100 | 2,530 |
| 2021-07-14 | 5,170 | 5,230 | 5,100 | 5,230 | 28,800 | 2,615 |
| 2021-07-13 | 5,220 | 5,260 | 5,130 | 5,240 | 41,200 | 2,620 |
| 2021-07-12 | 5,300 | 5,340 | 5,230 | 5,230 | 28,500 | 2,615 |
| 2021-07-09 | 5,220 | 5,300 | 5,130 | 5,260 | 51,400 | 2,630 |
| 2021-07-08 | 5,390 | 5,390 | 5,220 | 5,340 | 51,900 | 2,670 |
| 2021-07-07 | 5,390 | 5,460 | 5,320 | 5,420 | 48,600 | 2,710 |
| 2021-07-06 | 5,390 | 5,530 | 5,350 | 5,490 | 42,800 | 2,745 |
| 2021-07-05 | 5,390 | 5,540 | 5,300 | 5,360 | 62,600 | 2,680 |
| 2021-07-02 | 5,270 | 5,400 | 5,250 | 5,360 | 31,700 | 2,680 |
| 2021-07-01 | 5,460 | 5,460 | 5,210 | 5,270 | 60,100 | 2,635 |
| 2021-06-30 | 5,430 | 5,550 | 5,420 | 5,500 | 31,800 | 2,750 |
| 2021-06-29 | 5,440 | 5,490 | 5,290 | 5,430 | 45,400 | 2,715 |
| 2021-06-28 | 5,330 | 5,620 | 5,320 | 5,410 | 73,800 | 2,705 |
| 2021-06-25 | 5,190 | 5,290 | 5,190 | 5,290 | 20,100 | 2,645 |
| 2021-06-24 | 5,160 | 5,330 | 5,120 | 5,190 | 32,900 | 2,595 |
| 2021-06-23 | 5,030 | 5,230 | 5,010 | 5,180 | 27,200 | 2,590 |
| 2021-06-22 | 5,120 | 5,150 | 4,975 | 5,030 | 35,700 | 2,515 |
| 2021-06-21 | 4,955 | 5,160 | 4,925 | 5,050 | 32,600 | 2,525 |
| 2021-06-18 | 5,340 | 5,340 | 5,030 | 5,100 | 43,100 | 2,550 |
| 2021-06-17 | 5,270 | 5,280 | 5,170 | 5,240 | 24,500 | 2,620 |
| 2021-06-16 | 5,270 | 5,370 | 5,240 | 5,290 | 19,400 | 2,645 |
| 2021-06-15 | 5,200 | 5,340 | 5,190 | 5,320 | 37,600 | 2,660 |
| 2021-06-14 | 5,040 | 5,310 | 5,040 | 5,250 | 77,300 | 2,625 |
| 2021-06-11 | 4,930 | 4,995 | 4,900 | 4,935 | 11,700 | 2,467.50 |
| 2021-06-10 | 4,955 | 5,090 | 4,910 | 4,945 | 20,500 | 2,472.50 |
| 2021-06-09 | 5,080 | 5,100 | 4,815 | 4,955 | 62,700 | 2,477.50 |
| 2021-06-08 | 5,200 | 5,370 | 5,090 | 5,150 | 38,700 | 2,575 |
| 2021-06-07 | 5,260 | 5,390 | 5,200 | 5,240 | 47,100 | 2,620 |
| 2021-06-04 | 5,270 | 5,400 | 5,180 | 5,240 | 47,000 | 2,620 |
| 2021-06-03 | 5,290 | 5,330 | 5,070 | 5,230 | 91,600 | 2,615 |
| 2021-06-02 | 5,020 | 5,280 | 5,010 | 5,230 | 76,300 | 2,615 |
| 2021-06-01 | 4,895 | 5,020 | 4,840 | 4,980 | 40,100 | 2,490 |
| 2021-05-31 | 4,730 | 4,945 | 4,700 | 4,925 | 43,800 | 2,462.50 |
| 2021-05-28 | 4,930 | 4,985 | 4,760 | 4,785 | 40,300 | 2,392.50 |
| 2021-05-27 | 4,865 | 4,945 | 4,810 | 4,930 | 30,000 | 2,465 |
| 2021-05-26 | 4,920 | 4,990 | 4,810 | 4,895 | 43,000 | 2,447.50 |
| 2021-05-25 | 4,860 | 5,040 | 4,765 | 4,965 | 72,500 | 2,482.50 |
| 2021-05-24 | 4,590 | 4,990 | 4,590 | 4,860 | 145,400 | 2,430 |
| 2021-05-21 | 4,475 | 4,545 | 4,405 | 4,430 | 20,300 | 2,215 |
| 2021-05-20 | 4,490 | 4,580 | 4,465 | 4,535 | 34,400 | 2,267.50 |
| 2021-05-19 | 4,315 | 4,575 | 4,270 | 4,445 | 39,600 | 2,222.50 |
| 2021-05-18 | 4,280 | 4,370 | 4,255 | 4,325 | 19,800 | 2,162.50 |
| 2021-05-17 | 4,250 | 4,370 | 4,170 | 4,260 | 26,500 | 2,130 |
| 2021-05-14 | 4,280 | 4,395 | 4,130 | 4,250 | 41,500 | 2,125 |
| 2021-05-13 | 4,150 | 4,400 | 4,110 | 4,265 | 52,000 | 2,132.50 |
| 2021-05-12 | 4,250 | 4,550 | 4,045 | 4,295 | 165,400 | 2,147.50 |
| 2021-05-11 | 4,300 | 4,370 | 4,215 | 4,250 | 362,700 | 2,125 |
| 2021-05-10 | 3,565 | 3,670 | 3,550 | 3,670 | 22,100 | 1,835 |
| 2021-05-07 | 3,530 | 3,545 | 3,500 | 3,505 | 2,900 | 1,752.50 |
| 2021-05-06 | 3,480 | 3,560 | 3,480 | 3,530 | 9,300 | 1,765 |
| 2021-04-30 | 3,465 | 3,560 | 3,450 | 3,520 | 15,800 | 1,760 |
| 2021-04-28 | 3,430 | 3,485 | 3,400 | 3,465 | 10,000 | 1,732.50 |
| 2021-04-27 | 3,470 | 3,475 | 3,420 | 3,435 | 7,300 | 1,717.50 |
| 2021-04-26 | 3,455 | 3,500 | 3,450 | 3,470 | 5,900 | 1,735 |
| 2021-04-23 | 3,460 | 3,505 | 3,435 | 3,460 | 8,100 | 1,730 |
| 2021-04-22 | 3,410 | 3,475 | 3,410 | 3,460 | 5,600 | 1,730 |
| 2021-04-21 | 3,480 | 3,480 | 3,410 | 3,410 | 13,900 | 1,705 |
| 2021-04-20 | 3,590 | 3,590 | 3,500 | 3,505 | 8,600 | 1,752.50 |
| 2021-04-19 | 3,500 | 3,595 | 3,500 | 3,580 | 17,900 | 1,790 |
| 2021-04-16 | 3,525 | 3,545 | 3,490 | 3,490 | 7,200 | 1,745 |
| 2021-04-15 | 3,520 | 3,550 | 3,445 | 3,525 | 21,200 | 1,762.50 |
| 2021-04-14 | 3,530 | 3,545 | 3,470 | 3,530 | 12,100 | 1,765 |
| 2021-04-13 | 3,585 | 3,585 | 3,530 | 3,530 | 6,600 | 1,765 |
| 2021-04-12 | 3,510 | 3,580 | 3,510 | 3,550 | 6,900 | 1,775 |
| 2021-04-09 | 3,560 | 3,600 | 3,525 | 3,525 | 7,700 | 1,762.50 |
| 2021-04-08 | 3,570 | 3,600 | 3,550 | 3,570 | 5,900 | 1,785 |
| 2021-04-07 | 3,550 | 3,595 | 3,525 | 3,565 | 5,000 | 1,782.50 |
| 2021-04-06 | 3,635 | 3,670 | 3,545 | 3,550 | 12,100 | 1,775 |
| 2021-04-05 | 3,600 | 3,640 | 3,585 | 3,595 | 9,100 | 1,797.50 |
| 2021-04-02 | 3,645 | 3,655 | 3,580 | 3,625 | 12,600 | 1,812.50 |
| 2021-04-01 | 3,660 | 3,715 | 3,565 | 3,650 | 18,600 | 1,825 |
| 2021-03-31 | 3,630 | 3,675 | 3,570 | 3,660 | 10,600 | 1,830 |
| 2021-03-30 | 3,625 | 3,670 | 3,545 | 3,640 | 21,100 | 1,820 |
| 2021-03-29 | 3,530 | 3,650 | 3,530 | 3,585 | 30,900 | 1,792.50 |
| 2021-03-26 | 3,460 | 3,490 | 3,410 | 3,480 | 10,600 | 1,740 |
| 2021-03-25 | 3,405 | 3,465 | 3,405 | 3,460 | 13,300 | 1,730 |
| 2021-03-24 | 3,470 | 3,495 | 3,395 | 3,405 | 11,700 | 1,702.50 |
| 2021-03-23 | 3,500 | 3,520 | 3,430 | 3,470 | 7,700 | 1,735 |
| 2021-03-22 | 3,430 | 3,530 | 3,430 | 3,500 | 17,100 | 1,750 |
| 2021-03-19 | 3,410 | 3,500 | 3,410 | 3,490 | 14,900 | 1,745 |
| 2021-03-18 | 3,425 | 3,450 | 3,400 | 3,410 | 9,400 | 1,705 |
| 2021-03-17 | 3,400 | 3,410 | 3,365 | 3,370 | 4,200 | 1,685 |
| 2021-03-16 | 3,440 | 3,460 | 3,380 | 3,415 | 6,200 | 1,707.50 |
| 2021-03-15 | 3,405 | 3,460 | 3,350 | 3,460 | 8,400 | 1,730 |
| 2021-03-12 | 3,375 | 3,420 | 3,360 | 3,400 | 6,200 | 1,700 |
| 2021-03-11 | 3,415 | 3,415 | 3,350 | 3,375 | 3,700 | 1,687.50 |
| 2021-03-10 | 3,390 | 3,415 | 3,305 | 3,410 | 5,900 | 1,705 |
| 2021-03-09 | 3,350 | 3,405 | 3,300 | 3,320 | 11,400 | 1,660 |
| 2021-03-08 | 3,430 | 3,430 | 3,340 | 3,390 | 8,600 | 1,695 |
| 2021-03-05 | 3,440 | 3,520 | 3,395 | 3,425 | 17,400 | 1,712.50 |
| 2021-03-04 | 3,375 | 3,470 | 3,360 | 3,465 | 16,800 | 1,732.50 |
| 2021-03-03 | 3,365 | 3,430 | 3,355 | 3,375 | 13,700 | 1,687.50 |
| 2021-03-02 | 3,395 | 3,445 | 3,315 | 3,380 | 17,600 | 1,690 |
| 2021-03-01 | 3,350 | 3,435 | 3,350 | 3,395 | 16,200 | 1,697.50 |
| 2021-02-26 | 3,360 | 3,470 | 3,225 | 3,405 | 36,200 | 1,702.50 |
| 2021-02-25 | 3,190 | 3,480 | 3,190 | 3,420 | 21,300 | 1,710 |
| 2021-02-24 | 3,285 | 3,305 | 3,155 | 3,155 | 9,500 | 1,577.50 |
| 2021-02-22 | 3,345 | 3,365 | 3,280 | 3,305 | 9,600 | 1,652.50 |
| 2021-02-19 | 3,280 | 3,375 | 3,280 | 3,310 | 13,600 | 1,655 |
| 2021-02-18 | 3,450 | 3,450 | 3,325 | 3,335 | 13,800 | 1,667.50 |
| 2021-02-17 | 3,405 | 3,490 | 3,385 | 3,490 | 11,100 | 1,745 |
| 2021-02-16 | 3,495 | 3,505 | 3,410 | 3,430 | 9,500 | 1,715 |
| 2021-02-15 | 3,550 | 3,550 | 3,490 | 3,505 | 13,900 | 1,752.50 |
| 2021-02-12 | 3,410 | 3,575 | 3,410 | 3,550 | 38,900 | 1,775 |
| 2021-02-10 | 3,350 | 3,475 | 3,310 | 3,365 | 32,800 | 1,682.50 |
| 2021-02-09 | 3,370 | 3,600 | 3,350 | 3,390 | 65,700 | 1,695 |
| 2021-02-08 | 3,380 | 3,560 | 3,275 | 3,305 | 61,800 | 1,652.50 |
| 2021-02-05 | 3,170 | 3,230 | 3,160 | 3,210 | 12,000 | 1,605 |
| 2021-02-04 | 3,165 | 3,230 | 3,160 | 3,170 | 4,400 | 1,585 |
| 2021-02-03 | 3,175 | 3,195 | 3,070 | 3,195 | 11,700 | 1,597.50 |
| 2021-02-02 | 3,105 | 3,190 | 3,070 | 3,190 | 14,100 | 1,595 |
| 2021-02-01 | 3,000 | 3,115 | 2,947 | 3,115 | 11,200 | 1,557.50 |
| 2021-01-29 | 3,080 | 3,180 | 3,005 | 3,050 | 13,800 | 1,525 |
| 2021-01-28 | 3,055 | 3,155 | 3,050 | 3,080 | 9,800 | 1,540 |
| 2021-01-27 | 3,200 | 3,240 | 3,045 | 3,125 | 7,200 | 1,562.50 |
| 2021-01-26 | 3,275 | 3,275 | 3,185 | 3,185 | 6,700 | 1,592.50 |
| 2021-01-25 | 3,285 | 3,295 | 3,250 | 3,295 | 9,900 | 1,647.50 |
| 2021-01-22 | 3,250 | 3,260 | 3,200 | 3,260 | 6,700 | 1,630 |
| 2021-01-21 | 3,165 | 3,260 | 3,165 | 3,260 | 15,200 | 1,630 |
| 2021-01-20 | 3,190 | 3,190 | 3,135 | 3,190 | 7,700 | 1,595 |
| 2021-01-19 | 3,190 | 3,210 | 3,165 | 3,190 | 8,900 | 1,595 |
| 2021-01-18 | 3,130 | 3,190 | 3,120 | 3,190 | 4,400 | 1,595 |
| 2021-01-15 | 3,190 | 3,215 | 3,125 | 3,170 | 26,800 | 1,585 |
| 2021-01-14 | 3,165 | 3,230 | 3,120 | 3,140 | 17,000 | 1,570 |
| 2021-01-13 | 3,260 | 3,265 | 3,170 | 3,205 | 23,300 | 1,602.50 |
| 2021-01-12 | 3,100 | 3,295 | 3,100 | 3,290 | 29,800 | 1,645 |
| 2021-01-08 | 3,055 | 3,155 | 3,055 | 3,140 | 17,500 | 1,570 |
| 2021-01-07 | 3,010 | 3,105 | 3,000 | 3,080 | 22,900 | 1,540 |
| 2021-01-06 | 3,080 | 3,085 | 2,957 | 3,005 | 18,200 | 1,502.50 |
| 2021-01-05 | 2,944 | 3,090 | 2,938 | 3,090 | 35,100 | 1,545 |
| 2021-01-04 | 3,090 | 3,090 | 2,973 | 2,973 | 21,200 | 1,486.50 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
