6966 (株)三井ハイテック 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 | 10,900 | 11,370 | 10,820 | 11,270 | 847,100 | 2,254 |
| 2021-12-29 | 11,310 | 11,340 | 10,960 | 11,080 | 714,100 | 2,216 |
| 2021-12-28 | 11,530 | 11,750 | 11,240 | 11,310 | 1,215,500 | 2,262 |
| 2021-12-27 | 11,470 | 11,520 | 11,150 | 11,410 | 1,052,900 | 2,282 |
| 2021-12-24 | 11,030 | 11,540 | 10,920 | 11,390 | 1,835,800 | 2,278 |
| 2021-12-23 | 10,460 | 10,900 | 10,350 | 10,900 | 936,100 | 2,180 |
| 2021-12-22 | 10,380 | 10,660 | 10,260 | 10,350 | 1,058,400 | 2,070 |
| 2021-12-21 | 10,590 | 10,590 | 10,120 | 10,270 | 1,261,200 | 2,054 |
| 2021-12-20 | 11,000 | 11,000 | 10,290 | 10,310 | 1,425,400 | 2,062 |
| 2021-12-17 | 11,350 | 11,480 | 10,960 | 11,080 | 1,656,500 | 2,216 |
| 2021-12-16 | 11,400 | 11,660 | 11,110 | 11,590 | 1,918,200 | 2,318 |
| 2021-12-15 | 10,550 | 11,250 | 10,440 | 11,220 | 2,847,600 | 2,244 |
| 2021-12-14 | 10,060 | 10,620 | 10,000 | 10,510 | 2,953,100 | 2,102 |
| 2021-12-13 | 9,500 | 10,250 | 9,350 | 10,250 | 2,929,800 | 2,050 |
| 2021-12-10 | 8,850 | 8,900 | 8,670 | 8,750 | 590,800 | 1,750 |
| 2021-12-09 | 9,080 | 9,160 | 8,850 | 8,860 | 420,500 | 1,772 |
| 2021-12-08 | 9,190 | 9,380 | 9,060 | 9,110 | 370,900 | 1,822 |
| 2021-12-07 | 8,940 | 9,000 | 8,750 | 9,000 | 303,900 | 1,800 |
| 2021-12-06 | 8,960 | 9,000 | 8,720 | 8,840 | 344,700 | 1,768 |
| 2021-12-03 | 9,090 | 9,130 | 8,860 | 9,060 | 486,700 | 1,812 |
| 2021-12-02 | 9,200 | 9,430 | 9,040 | 9,120 | 516,300 | 1,824 |
| 2021-12-01 | 9,250 | 9,310 | 8,940 | 9,300 | 589,500 | 1,860 |
| 2021-11-30 | 9,250 | 9,420 | 9,120 | 9,160 | 722,500 | 1,832 |
| 2021-11-29 | 8,740 | 9,170 | 8,720 | 8,940 | 551,000 | 1,788 |
| 2021-11-26 | 9,000 | 9,070 | 8,780 | 8,890 | 380,500 | 1,778 |
| 2021-11-25 | 9,220 | 9,300 | 9,020 | 9,040 | 315,000 | 1,808 |
| 2021-11-24 | 9,110 | 9,140 | 8,900 | 9,080 | 425,400 | 1,816 |
| 2021-11-22 | 9,340 | 9,390 | 9,210 | 9,300 | 356,500 | 1,860 |
| 2021-11-19 | 8,930 | 9,390 | 8,880 | 9,360 | 618,700 | 1,872 |
| 2021-11-18 | 9,030 | 9,110 | 8,810 | 8,930 | 572,400 | 1,786 |
| 2021-11-17 | 9,190 | 9,250 | 8,920 | 8,950 | 837,200 | 1,790 |
| 2021-11-16 | 9,410 | 9,550 | 9,290 | 9,310 | 479,500 | 1,862 |
| 2021-11-15 | 9,670 | 9,680 | 9,260 | 9,400 | 723,200 | 1,880 |
| 2021-11-12 | 9,750 | 9,770 | 9,450 | 9,590 | 779,800 | 1,918 |
| 2021-11-11 | 9,310 | 9,790 | 9,230 | 9,600 | 1,269,800 | 1,920 |
| 2021-11-10 | 9,100 | 9,600 | 8,910 | 9,420 | 1,311,300 | 1,884 |
| 2021-11-09 | 8,930 | 9,070 | 8,760 | 8,810 | 426,900 | 1,762 |
| 2021-11-08 | 9,250 | 9,280 | 8,790 | 8,790 | 586,400 | 1,758 |
| 2021-11-05 | 9,290 | 9,390 | 9,080 | 9,300 | 651,500 | 1,860 |
| 2021-11-04 | 9,400 | 9,460 | 9,040 | 9,100 | 578,200 | 1,820 |
| 2021-11-02 | 9,100 | 9,430 | 9,060 | 9,140 | 674,200 | 1,828 |
| 2021-11-01 | 8,930 | 9,410 | 8,930 | 9,190 | 1,010,400 | 1,838 |
| 2021-10-29 | 8,600 | 8,930 | 8,550 | 8,800 | 778,200 | 1,760 |
| 2021-10-28 | 8,480 | 8,700 | 8,370 | 8,650 | 886,300 | 1,730 |
| 2021-10-27 | 8,130 | 8,550 | 8,120 | 8,540 | 795,500 | 1,708 |
| 2021-10-26 | 7,900 | 8,140 | 7,780 | 8,140 | 646,500 | 1,628 |
| 2021-10-25 | 7,440 | 7,770 | 7,430 | 7,770 | 359,500 | 1,554 |
| 2021-10-22 | 7,310 | 7,720 | 7,310 | 7,620 | 518,000 | 1,524 |
| 2021-10-21 | 7,490 | 7,580 | 7,330 | 7,350 | 450,000 | 1,470 |
| 2021-10-20 | 7,950 | 7,990 | 7,590 | 7,630 | 538,600 | 1,526 |
| 2021-10-19 | 7,630 | 7,900 | 7,610 | 7,890 | 583,700 | 1,578 |
| 2021-10-18 | 7,630 | 7,700 | 7,430 | 7,540 | 608,600 | 1,508 |
| 2021-10-15 | 7,280 | 7,630 | 7,210 | 7,630 | 766,800 | 1,526 |
| 2021-10-14 | 7,040 | 7,140 | 6,960 | 7,130 | 348,800 | 1,426 |
| 2021-10-13 | 7,060 | 7,240 | 6,900 | 6,960 | 430,600 | 1,392 |
| 2021-10-12 | 7,200 | 7,340 | 7,100 | 7,140 | 451,100 | 1,428 |
| 2021-10-11 | 6,960 | 7,190 | 6,850 | 7,190 | 570,700 | 1,438 |
| 2021-10-08 | 7,040 | 7,140 | 6,970 | 7,060 | 592,800 | 1,412 |
| 2021-10-07 | 6,870 | 7,050 | 6,840 | 6,890 | 603,700 | 1,378 |
| 2021-10-06 | 7,280 | 7,320 | 6,720 | 6,740 | 1,042,000 | 1,348 |
| 2021-10-05 | 7,020 | 7,220 | 6,800 | 7,150 | 910,100 | 1,430 |
| 2021-10-04 | 7,730 | 7,760 | 7,110 | 7,170 | 795,000 | 1,434 |
| 2021-10-01 | 7,690 | 7,960 | 7,570 | 7,620 | 711,200 | 1,524 |
| 2021-09-30 | 7,850 | 7,880 | 7,570 | 7,670 | 582,500 | 1,534 |
| 2021-09-29 | 7,860 | 8,040 | 7,810 | 7,930 | 530,800 | 1,586 |
| 2021-09-28 | 8,240 | 8,240 | 7,980 | 8,150 | 514,300 | 1,630 |
| 2021-09-27 | 8,470 | 8,500 | 8,180 | 8,280 | 682,200 | 1,656 |
| 2021-09-24 | 8,850 | 8,900 | 8,530 | 8,560 | 766,800 | 1,712 |
| 2021-09-22 | 8,630 | 8,770 | 8,510 | 8,610 | 750,300 | 1,722 |
| 2021-09-21 | 8,480 | 8,690 | 8,320 | 8,530 | 1,070,900 | 1,706 |
| 2021-09-17 | 8,520 | 8,850 | 8,400 | 8,810 | 1,398,200 | 1,762 |
| 2021-09-16 | 8,510 | 8,520 | 8,100 | 8,220 | 762,900 | 1,644 |
| 2021-09-15 | 8,650 | 8,800 | 8,250 | 8,580 | 1,305,500 | 1,716 |
| 2021-09-14 | 8,930 | 9,280 | 8,640 | 8,710 | 2,677,000 | 1,742 |
| 2021-09-13 | 8,380 | 8,580 | 7,960 | 8,580 | 2,527,600 | 1,716 |
| 2021-09-10 | 6,890 | 7,080 | 6,880 | 7,080 | 549,300 | 1,416 |
| 2021-09-09 | 6,870 | 6,940 | 6,780 | 6,790 | 387,500 | 1,358 |
| 2021-09-08 | 6,860 | 7,070 | 6,730 | 6,950 | 492,500 | 1,390 |
| 2021-09-07 | 7,190 | 7,330 | 6,880 | 6,950 | 683,000 | 1,390 |
| 2021-09-06 | 7,160 | 7,260 | 6,980 | 7,260 | 736,300 | 1,452 |
| 2021-09-03 | 6,740 | 6,960 | 6,650 | 6,900 | 556,600 | 1,380 |
| 2021-09-02 | 6,690 | 6,750 | 6,530 | 6,650 | 497,600 | 1,330 |
| 2021-09-01 | 6,350 | 6,590 | 6,330 | 6,590 | 358,500 | 1,318 |
| 2021-08-31 | 6,250 | 6,370 | 6,210 | 6,330 | 257,000 | 1,266 |
| 2021-08-30 | 6,360 | 6,400 | 6,270 | 6,310 | 217,500 | 1,262 |
| 2021-08-27 | 6,190 | 6,260 | 6,120 | 6,260 | 199,700 | 1,252 |
| 2021-08-26 | 6,310 | 6,320 | 6,170 | 6,240 | 198,000 | 1,248 |
| 2021-08-25 | 6,510 | 6,600 | 6,190 | 6,280 | 436,500 | 1,256 |
| 2021-08-24 | 6,270 | 6,420 | 6,240 | 6,410 | 270,300 | 1,282 |
| 2021-08-23 | 6,050 | 6,150 | 5,990 | 6,120 | 250,800 | 1,224 |
| 2021-08-20 | 6,130 | 6,240 | 5,900 | 5,950 | 365,200 | 1,190 |
| 2021-08-19 | 6,300 | 6,410 | 6,170 | 6,170 | 263,000 | 1,234 |
| 2021-08-18 | 6,330 | 6,410 | 6,180 | 6,380 | 283,700 | 1,276 |
| 2021-08-17 | 6,620 | 6,640 | 6,260 | 6,270 | 326,700 | 1,254 |
| 2021-08-16 | 6,630 | 6,700 | 6,450 | 6,520 | 249,000 | 1,304 |
| 2021-08-13 | 6,820 | 6,820 | 6,550 | 6,640 | 381,800 | 1,328 |
| 2021-08-12 | 6,930 | 7,020 | 6,860 | 6,870 | 202,100 | 1,374 |
| 2021-08-11 | 7,040 | 7,090 | 6,840 | 6,950 | 288,500 | 1,390 |
| 2021-08-10 | 7,030 | 7,060 | 6,900 | 7,040 | 293,600 | 1,408 |
| 2021-08-06 | 7,190 | 7,240 | 6,970 | 7,030 | 617,300 | 1,406 |
| 2021-08-05 | 6,760 | 7,130 | 6,760 | 7,110 | 732,500 | 1,422 |
| 2021-08-04 | 6,500 | 6,770 | 6,490 | 6,760 | 419,700 | 1,352 |
| 2021-08-03 | 6,430 | 6,600 | 6,400 | 6,550 | 340,100 | 1,310 |
| 2021-08-02 | 6,450 | 6,540 | 6,380 | 6,500 | 296,800 | 1,300 |
| 2021-07-30 | 6,580 | 6,620 | 6,330 | 6,380 | 473,500 | 1,276 |
| 2021-07-29 | 6,440 | 6,650 | 6,350 | 6,650 | 453,600 | 1,330 |
| 2021-07-28 | 6,430 | 6,550 | 6,320 | 6,350 | 424,100 | 1,270 |
| 2021-07-27 | 6,460 | 6,550 | 6,340 | 6,390 | 542,500 | 1,278 |
| 2021-07-26 | 6,160 | 6,450 | 6,070 | 6,420 | 787,700 | 1,284 |
| 2021-07-21 | 5,840 | 6,040 | 5,810 | 5,990 | 590,700 | 1,198 |
| 2021-07-20 | 5,690 | 5,800 | 5,610 | 5,610 | 276,200 | 1,122 |
| 2021-07-19 | 5,750 | 5,760 | 5,580 | 5,650 | 337,700 | 1,130 |
| 2021-07-16 | 5,810 | 5,900 | 5,780 | 5,820 | 294,700 | 1,164 |
| 2021-07-15 | 6,110 | 6,130 | 5,850 | 5,890 | 452,000 | 1,178 |
| 2021-07-14 | 6,200 | 6,280 | 6,140 | 6,150 | 120,500 | 1,230 |
| 2021-07-13 | 6,180 | 6,270 | 6,100 | 6,220 | 184,900 | 1,244 |
| 2021-07-12 | 6,300 | 6,330 | 6,120 | 6,160 | 223,200 | 1,232 |
| 2021-07-09 | 6,140 | 6,310 | 6,090 | 6,220 | 353,000 | 1,244 |
| 2021-07-08 | 6,320 | 6,410 | 6,210 | 6,240 | 322,900 | 1,248 |
| 2021-07-07 | 6,310 | 6,600 | 6,280 | 6,420 | 513,300 | 1,284 |
| 2021-07-06 | 6,440 | 6,480 | 6,330 | 6,390 | 292,000 | 1,278 |
| 2021-07-05 | 6,230 | 6,400 | 6,020 | 6,380 | 455,400 | 1,276 |
| 2021-07-02 | 6,150 | 6,220 | 5,960 | 6,160 | 456,500 | 1,232 |
| 2021-07-01 | 6,470 | 6,500 | 6,140 | 6,170 | 401,400 | 1,234 |
| 2021-06-30 | 6,380 | 6,450 | 6,290 | 6,390 | 289,000 | 1,278 |
| 2021-06-29 | 6,400 | 6,420 | 6,290 | 6,320 | 256,900 | 1,264 |
| 2021-06-28 | 6,470 | 6,500 | 6,330 | 6,360 | 324,400 | 1,272 |
| 2021-06-25 | 6,380 | 6,520 | 6,230 | 6,510 | 659,400 | 1,302 |
| 2021-06-24 | 6,450 | 6,600 | 6,270 | 6,380 | 683,800 | 1,276 |
| 2021-06-23 | 6,580 | 6,860 | 6,380 | 6,520 | 1,601,300 | 1,304 |
| 2021-06-22 | 6,390 | 6,520 | 6,110 | 6,500 | 1,197,600 | 1,300 |
| 2021-06-21 | 6,300 | 6,610 | 6,190 | 6,430 | 1,394,900 | 1,286 |
| 2021-06-18 | 6,010 | 6,440 | 6,010 | 6,370 | 1,694,000 | 1,274 |
| 2021-06-17 | 5,600 | 5,770 | 5,590 | 5,740 | 755,200 | 1,148 |
| 2021-06-16 | 5,340 | 5,710 | 5,210 | 5,650 | 1,401,800 | 1,130 |
| 2021-06-15 | 5,020 | 5,500 | 5,010 | 5,420 | 2,644,500 | 1,084 |
| 2021-06-14 | 5,020 | 5,020 | 5,020 | 5,020 | 184,600 | 1,004 |
| 2021-06-11 | 4,360 | 4,415 | 4,305 | 4,315 | 278,400 | 863 |
| 2021-06-10 | 4,235 | 4,415 | 4,210 | 4,355 | 198,100 | 871 |
| 2021-06-09 | 4,325 | 4,325 | 4,205 | 4,255 | 164,400 | 851 |
| 2021-06-08 | 4,450 | 4,460 | 4,335 | 4,335 | 177,800 | 867 |
| 2021-06-07 | 4,515 | 4,515 | 4,360 | 4,420 | 205,000 | 884 |
| 2021-06-04 | 4,420 | 4,435 | 4,315 | 4,385 | 184,700 | 877 |
| 2021-06-03 | 4,345 | 4,430 | 4,305 | 4,420 | 235,200 | 884 |
| 2021-06-02 | 4,200 | 4,300 | 4,155 | 4,295 | 193,100 | 859 |
| 2021-06-01 | 4,135 | 4,190 | 4,085 | 4,190 | 130,800 | 838 |
| 2021-05-31 | 4,180 | 4,215 | 4,070 | 4,120 | 165,000 | 824 |
| 2021-05-28 | 4,190 | 4,210 | 4,135 | 4,190 | 135,200 | 838 |
| 2021-05-27 | 4,180 | 4,210 | 4,120 | 4,120 | 115,600 | 824 |
| 2021-05-26 | 4,150 | 4,195 | 4,140 | 4,165 | 73,600 | 833 |
| 2021-05-25 | 4,205 | 4,240 | 4,140 | 4,165 | 120,300 | 833 |
| 2021-05-24 | 4,115 | 4,185 | 4,100 | 4,145 | 90,700 | 829 |
| 2021-05-21 | 4,155 | 4,225 | 4,105 | 4,110 | 170,200 | 822 |
| 2021-05-20 | 3,945 | 4,105 | 3,940 | 4,085 | 143,000 | 817 |
| 2021-05-19 | 4,040 | 4,055 | 3,945 | 3,960 | 220,400 | 792 |
| 2021-05-18 | 4,015 | 4,135 | 3,985 | 4,125 | 138,000 | 825 |
| 2021-05-17 | 4,100 | 4,140 | 3,935 | 3,965 | 230,800 | 793 |
| 2021-05-14 | 3,960 | 4,050 | 3,925 | 4,035 | 179,600 | 807 |
| 2021-05-13 | 3,905 | 4,015 | 3,850 | 3,905 | 173,900 | 781 |
| 2021-05-12 | 4,080 | 4,135 | 3,925 | 3,990 | 263,400 | 798 |
| 2021-05-11 | 4,115 | 4,135 | 4,000 | 4,020 | 301,400 | 804 |
| 2021-05-10 | 4,280 | 4,310 | 4,220 | 4,225 | 127,100 | 845 |
| 2021-05-07 | 4,325 | 4,365 | 4,260 | 4,315 | 116,100 | 863 |
| 2021-05-06 | 4,265 | 4,340 | 4,210 | 4,325 | 198,100 | 865 |
| 2021-04-30 | 4,400 | 4,410 | 4,235 | 4,260 | 203,000 | 852 |
| 2021-04-28 | 4,375 | 4,465 | 4,355 | 4,430 | 147,000 | 886 |
| 2021-04-27 | 4,500 | 4,505 | 4,335 | 4,335 | 226,500 | 867 |
| 2021-04-26 | 4,485 | 4,485 | 4,410 | 4,435 | 115,700 | 887 |
| 2021-04-23 | 4,510 | 4,545 | 4,395 | 4,440 | 219,200 | 888 |
| 2021-04-22 | 4,565 | 4,590 | 4,465 | 4,590 | 209,000 | 918 |
| 2021-04-21 | 4,515 | 4,580 | 4,435 | 4,450 | 223,600 | 890 |
| 2021-04-20 | 4,655 | 4,665 | 4,565 | 4,630 | 184,400 | 926 |
| 2021-04-19 | 4,800 | 4,810 | 4,665 | 4,760 | 242,800 | 952 |
| 2021-04-16 | 4,760 | 4,850 | 4,690 | 4,800 | 244,600 | 960 |
| 2021-04-15 | 4,755 | 4,785 | 4,670 | 4,720 | 121,900 | 944 |
| 2021-04-14 | 4,825 | 4,870 | 4,705 | 4,770 | 175,200 | 954 |
| 2021-04-13 | 4,865 | 4,930 | 4,775 | 4,800 | 195,700 | 960 |
| 2021-04-12 | 5,050 | 5,050 | 4,785 | 4,830 | 291,100 | 966 |
| 2021-04-09 | 5,140 | 5,190 | 5,000 | 5,000 | 187,900 | 1,000 |
| 2021-04-08 | 5,140 | 5,190 | 5,000 | 5,170 | 190,600 | 1,034 |
| 2021-04-07 | 5,070 | 5,150 | 4,985 | 5,140 | 223,400 | 1,028 |
| 2021-04-06 | 5,210 | 5,220 | 4,965 | 5,020 | 331,400 | 1,004 |
| 2021-04-05 | 5,260 | 5,330 | 5,120 | 5,220 | 381,200 | 1,044 |
| 2021-04-02 | 5,160 | 5,340 | 5,150 | 5,270 | 604,500 | 1,054 |
| 2021-04-01 | 4,700 | 5,020 | 4,680 | 5,020 | 811,900 | 1,004 |
| 2021-03-31 | 4,640 | 4,770 | 4,605 | 4,630 | 553,300 | 926 |
| 2021-03-30 | 4,350 | 4,580 | 4,340 | 4,575 | 322,100 | 915 |
| 2021-03-29 | 4,350 | 4,470 | 4,315 | 4,390 | 290,900 | 878 |
| 2021-03-26 | 4,205 | 4,310 | 4,205 | 4,285 | 220,000 | 857 |
| 2021-03-25 | 4,100 | 4,210 | 4,050 | 4,175 | 279,800 | 835 |
| 2021-03-24 | 4,255 | 4,285 | 4,160 | 4,160 | 385,800 | 832 |
| 2021-03-23 | 4,515 | 4,610 | 4,300 | 4,360 | 450,700 | 872 |
| 2021-03-22 | 4,655 | 4,660 | 4,470 | 4,485 | 354,600 | 897 |
| 2021-03-19 | 4,380 | 4,650 | 4,365 | 4,650 | 745,000 | 930 |
| 2021-03-18 | 4,195 | 4,540 | 4,155 | 4,520 | 784,200 | 904 |
| 2021-03-17 | 4,080 | 4,260 | 4,055 | 4,130 | 500,100 | 826 |
| 2021-03-16 | 4,290 | 4,340 | 4,040 | 4,070 | 992,700 | 814 |
| 2021-03-15 | 3,870 | 3,880 | 3,635 | 3,730 | 482,200 | 746 |
| 2021-03-12 | 3,740 | 3,915 | 3,725 | 3,885 | 297,100 | 777 |
| 2021-03-11 | 3,615 | 3,665 | 3,555 | 3,660 | 232,600 | 732 |
| 2021-03-10 | 3,730 | 3,820 | 3,615 | 3,625 | 286,200 | 725 |
| 2021-03-09 | 3,575 | 3,685 | 3,460 | 3,630 | 348,800 | 726 |
| 2021-03-08 | 3,860 | 3,875 | 3,605 | 3,635 | 294,700 | 727 |
| 2021-03-05 | 3,735 | 3,780 | 3,615 | 3,765 | 368,400 | 753 |
| 2021-03-04 | 3,950 | 3,990 | 3,750 | 3,835 | 401,600 | 767 |
| 2021-03-03 | 4,200 | 4,200 | 3,960 | 4,075 | 342,800 | 815 |
| 2021-03-02 | 4,315 | 4,355 | 4,200 | 4,250 | 155,000 | 850 |
| 2021-03-01 | 4,300 | 4,310 | 4,240 | 4,295 | 164,300 | 859 |
| 2021-02-26 | 4,335 | 4,395 | 4,220 | 4,235 | 333,400 | 847 |
| 2021-02-25 | 4,485 | 4,545 | 4,450 | 4,490 | 197,200 | 898 |
| 2021-02-24 | 4,485 | 4,505 | 4,365 | 4,390 | 258,200 | 878 |
| 2021-02-22 | 4,365 | 4,570 | 4,360 | 4,535 | 428,900 | 907 |
| 2021-02-19 | 4,060 | 4,300 | 4,050 | 4,285 | 208,400 | 857 |
| 2021-02-18 | 4,240 | 4,305 | 4,145 | 4,150 | 186,000 | 830 |
| 2021-02-17 | 4,210 | 4,300 | 4,200 | 4,290 | 151,200 | 858 |
| 2021-02-16 | 4,270 | 4,420 | 4,260 | 4,325 | 291,000 | 865 |
| 2021-02-15 | 4,200 | 4,265 | 4,145 | 4,225 | 168,000 | 845 |
| 2021-02-12 | 4,080 | 4,200 | 4,050 | 4,165 | 189,600 | 833 |
| 2021-02-10 | 4,085 | 4,100 | 4,010 | 4,030 | 207,600 | 806 |
| 2021-02-09 | 4,130 | 4,130 | 4,040 | 4,090 | 258,100 | 818 |
| 2021-02-08 | 4,070 | 4,135 | 3,920 | 4,120 | 308,900 | 824 |
| 2021-02-05 | 4,250 | 4,250 | 4,020 | 4,105 | 304,700 | 821 |
| 2021-02-04 | 4,205 | 4,290 | 4,140 | 4,240 | 269,900 | 848 |
| 2021-02-03 | 4,325 | 4,325 | 4,150 | 4,220 | 466,600 | 844 |
| 2021-02-02 | 4,240 | 4,410 | 4,225 | 4,395 | 298,800 | 879 |
| 2021-02-01 | 4,025 | 4,230 | 3,975 | 4,180 | 198,000 | 836 |
| 2021-01-29 | 4,140 | 4,230 | 4,070 | 4,095 | 411,300 | 819 |
| 2021-01-28 | 4,100 | 4,250 | 4,065 | 4,100 | 544,700 | 820 |
| 2021-01-27 | 4,350 | 4,360 | 4,140 | 4,265 | 308,000 | 853 |
| 2021-01-26 | 4,430 | 4,435 | 4,295 | 4,340 | 228,200 | 868 |
| 2021-01-25 | 4,425 | 4,495 | 4,365 | 4,395 | 209,800 | 879 |
| 2021-01-22 | 4,510 | 4,540 | 4,370 | 4,380 | 224,200 | 876 |
| 2021-01-21 | 4,555 | 4,575 | 4,360 | 4,480 | 349,900 | 896 |
| 2021-01-20 | 4,590 | 4,670 | 4,495 | 4,545 | 454,700 | 909 |
| 2021-01-19 | 4,500 | 4,545 | 4,380 | 4,520 | 306,200 | 904 |
| 2021-01-18 | 4,340 | 4,495 | 4,280 | 4,480 | 295,600 | 896 |
| 2021-01-15 | 4,450 | 4,640 | 4,370 | 4,430 | 534,700 | 886 |
| 2021-01-14 | 4,545 | 4,545 | 4,335 | 4,395 | 684,800 | 879 |
| 2021-01-13 | 4,575 | 4,670 | 4,470 | 4,590 | 757,300 | 918 |
| 2021-01-12 | 4,390 | 4,550 | 4,300 | 4,530 | 662,800 | 906 |
| 2021-01-08 | 4,240 | 4,475 | 4,180 | 4,370 | 1,035,300 | 874 |
| 2021-01-07 | 4,025 | 4,165 | 4,000 | 4,130 | 568,300 | 826 |
| 2021-01-06 | 3,970 | 4,030 | 3,870 | 3,900 | 332,500 | 780 |
| 2021-01-05 | 3,815 | 4,000 | 3,790 | 3,970 | 373,700 | 794 |
| 2021-01-04 | 3,930 | 3,950 | 3,780 | 3,855 | 297,300 | 771 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
