7701 (株)島津製作所 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 | 4,840 | 4,890 | 4,840 | 4,855 | 369,100 | 4,855 |
| 2021-12-29 | 4,935 | 4,935 | 4,840 | 4,870 | 431,100 | 4,870 |
| 2021-12-28 | 4,915 | 4,975 | 4,895 | 4,970 | 405,000 | 4,970 |
| 2021-12-27 | 4,920 | 4,925 | 4,825 | 4,845 | 336,200 | 4,845 |
| 2021-12-24 | 4,965 | 4,980 | 4,935 | 4,940 | 204,300 | 4,940 |
| 2021-12-23 | 4,915 | 4,940 | 4,885 | 4,935 | 298,400 | 4,935 |
| 2021-12-22 | 4,870 | 4,890 | 4,820 | 4,860 | 323,100 | 4,860 |
| 2021-12-21 | 4,870 | 4,890 | 4,810 | 4,880 | 514,200 | 4,880 |
| 2021-12-20 | 4,880 | 4,910 | 4,790 | 4,815 | 480,400 | 4,815 |
| 2021-12-17 | 4,985 | 5,010 | 4,900 | 4,935 | 560,700 | 4,935 |
| 2021-12-16 | 5,000 | 5,040 | 4,950 | 5,020 | 519,400 | 5,020 |
| 2021-12-15 | 4,950 | 5,000 | 4,910 | 4,925 | 437,300 | 4,925 |
| 2021-12-14 | 4,920 | 4,995 | 4,920 | 4,970 | 318,500 | 4,970 |
| 2021-12-13 | 4,920 | 4,965 | 4,910 | 4,940 | 292,000 | 4,940 |
| 2021-12-10 | 4,910 | 4,965 | 4,870 | 4,870 | 408,700 | 4,870 |
| 2021-12-09 | 4,990 | 4,995 | 4,905 | 4,910 | 360,800 | 4,910 |
| 2021-12-08 | 5,010 | 5,020 | 4,970 | 4,980 | 575,300 | 4,980 |
| 2021-12-07 | 4,880 | 4,950 | 4,855 | 4,940 | 603,100 | 4,940 |
| 2021-12-06 | 4,875 | 4,940 | 4,855 | 4,855 | 628,700 | 4,855 |
| 2021-12-03 | 4,770 | 4,845 | 4,715 | 4,840 | 524,500 | 4,840 |
| 2021-12-02 | 4,730 | 4,790 | 4,705 | 4,735 | 651,800 | 4,735 |
| 2021-12-01 | 4,800 | 4,855 | 4,735 | 4,790 | 525,500 | 4,790 |
| 2021-11-30 | 4,860 | 4,915 | 4,795 | 4,810 | 1,185,300 | 4,810 |
| 2021-11-29 | 4,705 | 4,850 | 4,700 | 4,805 | 736,700 | 4,805 |
| 2021-11-26 | 4,815 | 4,820 | 4,720 | 4,760 | 466,100 | 4,760 |
| 2021-11-25 | 4,940 | 4,940 | 4,810 | 4,825 | 544,200 | 4,825 |
| 2021-11-24 | 4,960 | 4,980 | 4,875 | 4,905 | 987,600 | 4,905 |
| 2021-11-22 | 4,915 | 5,010 | 4,885 | 5,010 | 814,900 | 5,010 |
| 2021-11-19 | 4,780 | 4,900 | 4,760 | 4,890 | 850,400 | 4,890 |
| 2021-11-18 | 4,750 | 4,790 | 4,710 | 4,760 | 505,500 | 4,760 |
| 2021-11-17 | 4,800 | 4,825 | 4,735 | 4,755 | 587,300 | 4,755 |
| 2021-11-16 | 4,745 | 4,775 | 4,720 | 4,750 | 411,400 | 4,750 |
| 2021-11-15 | 4,860 | 4,870 | 4,725 | 4,755 | 671,900 | 4,755 |
| 2021-11-12 | 4,800 | 4,865 | 4,785 | 4,820 | 534,200 | 4,820 |
| 2021-11-11 | 4,635 | 4,790 | 4,630 | 4,780 | 593,100 | 4,780 |
| 2021-11-10 | 4,700 | 4,705 | 4,615 | 4,665 | 685,500 | 4,665 |
| 2021-11-09 | 4,750 | 4,845 | 4,730 | 4,765 | 851,300 | 4,765 |
| 2021-11-08 | 4,785 | 4,785 | 4,575 | 4,675 | 1,361,500 | 4,675 |
| 2021-11-05 | 4,800 | 4,815 | 4,690 | 4,725 | 511,700 | 4,725 |
| 2021-11-04 | 4,730 | 4,770 | 4,690 | 4,770 | 586,300 | 4,770 |
| 2021-11-02 | 4,660 | 4,685 | 4,645 | 4,670 | 409,500 | 4,670 |
| 2021-11-01 | 4,730 | 4,730 | 4,645 | 4,695 | 519,400 | 4,695 |
| 2021-10-29 | 4,640 | 4,640 | 4,560 | 4,615 | 561,700 | 4,615 |
| 2021-10-28 | 4,600 | 4,620 | 4,550 | 4,600 | 707,300 | 4,600 |
| 2021-10-27 | 4,710 | 4,725 | 4,615 | 4,640 | 419,500 | 4,640 |
| 2021-10-26 | 4,710 | 4,710 | 4,655 | 4,695 | 449,600 | 4,695 |
| 2021-10-25 | 4,625 | 4,690 | 4,615 | 4,670 | 478,900 | 4,670 |
| 2021-10-22 | 4,600 | 4,675 | 4,590 | 4,625 | 505,200 | 4,625 |
| 2021-10-21 | 4,640 | 4,685 | 4,610 | 4,625 | 516,100 | 4,625 |
| 2021-10-20 | 4,840 | 4,855 | 4,685 | 4,700 | 483,800 | 4,700 |
| 2021-10-19 | 4,755 | 4,815 | 4,725 | 4,790 | 401,200 | 4,790 |
| 2021-10-18 | 4,800 | 4,800 | 4,660 | 4,725 | 536,600 | 4,725 |
| 2021-10-15 | 4,735 | 4,765 | 4,675 | 4,765 | 672,000 | 4,765 |
| 2021-10-14 | 4,610 | 4,685 | 4,595 | 4,685 | 501,700 | 4,685 |
| 2021-10-13 | 4,620 | 4,640 | 4,560 | 4,560 | 499,700 | 4,560 |
| 2021-10-12 | 4,660 | 4,675 | 4,615 | 4,620 | 408,300 | 4,620 |
| 2021-10-11 | 4,600 | 4,700 | 4,535 | 4,700 | 678,800 | 4,700 |
| 2021-10-08 | 4,635 | 4,690 | 4,585 | 4,590 | 692,200 | 4,590 |
| 2021-10-07 | 4,610 | 4,630 | 4,525 | 4,525 | 605,100 | 4,525 |
| 2021-10-06 | 4,625 | 4,735 | 4,535 | 4,550 | 843,100 | 4,550 |
| 2021-10-05 | 4,585 | 4,655 | 4,520 | 4,600 | 836,800 | 4,600 |
| 2021-10-04 | 4,850 | 4,875 | 4,670 | 4,705 | 795,600 | 4,705 |
| 2021-10-01 | 4,885 | 4,930 | 4,800 | 4,815 | 696,200 | 4,815 |
| 2021-09-30 | 4,965 | 4,970 | 4,875 | 4,915 | 764,600 | 4,915 |
| 2021-09-29 | 4,910 | 4,960 | 4,865 | 4,930 | 962,300 | 4,930 |
| 2021-09-28 | 5,130 | 5,140 | 4,965 | 5,010 | 1,528,200 | 5,010 |
| 2021-09-27 | 5,370 | 5,380 | 5,270 | 5,280 | 474,500 | 5,280 |
| 2021-09-24 | 5,310 | 5,390 | 5,290 | 5,380 | 747,300 | 5,380 |
| 2021-09-22 | 5,310 | 5,330 | 5,270 | 5,280 | 475,900 | 5,280 |
| 2021-09-21 | 5,260 | 5,390 | 5,220 | 5,350 | 639,000 | 5,350 |
| 2021-09-17 | 5,420 | 5,470 | 5,380 | 5,450 | 909,300 | 5,450 |
| 2021-09-16 | 5,450 | 5,450 | 5,350 | 5,400 | 515,600 | 5,400 |
| 2021-09-15 | 5,450 | 5,450 | 5,310 | 5,420 | 882,200 | 5,420 |
| 2021-09-14 | 5,450 | 5,550 | 5,400 | 5,550 | 880,900 | 5,550 |
| 2021-09-13 | 5,400 | 5,450 | 5,360 | 5,400 | 455,700 | 5,400 |
| 2021-09-10 | 5,280 | 5,400 | 5,280 | 5,400 | 733,300 | 5,400 |
| 2021-09-09 | 5,300 | 5,360 | 5,280 | 5,310 | 543,300 | 5,310 |
| 2021-09-08 | 5,330 | 5,330 | 5,250 | 5,330 | 702,700 | 5,330 |
| 2021-09-07 | 5,350 | 5,410 | 5,320 | 5,340 | 653,300 | 5,340 |
| 2021-09-06 | 5,200 | 5,300 | 5,190 | 5,270 | 740,200 | 5,270 |
| 2021-09-03 | 5,040 | 5,110 | 5,000 | 5,110 | 616,400 | 5,110 |
| 2021-09-02 | 4,990 | 5,080 | 4,990 | 5,040 | 520,100 | 5,040 |
| 2021-09-01 | 4,960 | 5,010 | 4,940 | 4,980 | 566,000 | 4,980 |
| 2021-08-31 | 4,895 | 4,970 | 4,860 | 4,935 | 732,700 | 4,935 |
| 2021-08-30 | 4,960 | 5,020 | 4,885 | 4,920 | 596,300 | 4,920 |
| 2021-08-27 | 4,925 | 4,930 | 4,865 | 4,900 | 534,500 | 4,900 |
| 2021-08-26 | 4,980 | 4,995 | 4,845 | 4,855 | 912,500 | 4,855 |
| 2021-08-25 | 5,000 | 5,040 | 4,980 | 5,020 | 578,600 | 5,020 |
| 2021-08-24 | 4,885 | 4,990 | 4,880 | 4,975 | 587,000 | 4,975 |
| 2021-08-23 | 4,815 | 4,915 | 4,800 | 4,895 | 670,700 | 4,895 |
| 2021-08-20 | 4,685 | 4,835 | 4,685 | 4,760 | 872,500 | 4,760 |
| 2021-08-19 | 4,695 | 4,725 | 4,660 | 4,680 | 455,400 | 4,680 |
| 2021-08-18 | 4,710 | 4,735 | 4,660 | 4,715 | 442,800 | 4,715 |
| 2021-08-17 | 4,690 | 4,740 | 4,675 | 4,700 | 479,900 | 4,700 |
| 2021-08-16 | 4,660 | 4,705 | 4,620 | 4,690 | 649,500 | 4,690 |
| 2021-08-13 | 4,650 | 4,700 | 4,635 | 4,675 | 423,200 | 4,675 |
| 2021-08-12 | 4,730 | 4,730 | 4,590 | 4,625 | 724,900 | 4,625 |
| 2021-08-11 | 4,800 | 4,830 | 4,745 | 4,775 | 637,200 | 4,775 |
| 2021-08-10 | 4,695 | 4,800 | 4,665 | 4,730 | 798,200 | 4,730 |
| 2021-08-06 | 4,510 | 4,715 | 4,500 | 4,690 | 1,370,200 | 4,690 |
| 2021-08-05 | 4,470 | 4,505 | 4,435 | 4,455 | 550,500 | 4,455 |
| 2021-08-04 | 4,460 | 4,480 | 4,435 | 4,450 | 458,000 | 4,450 |
| 2021-08-03 | 4,470 | 4,515 | 4,450 | 4,475 | 511,400 | 4,475 |
| 2021-08-02 | 4,390 | 4,510 | 4,385 | 4,510 | 657,800 | 4,510 |
| 2021-07-30 | 4,405 | 4,445 | 4,390 | 4,400 | 664,200 | 4,400 |
| 2021-07-29 | 4,385 | 4,425 | 4,365 | 4,410 | 509,700 | 4,410 |
| 2021-07-28 | 4,370 | 4,405 | 4,330 | 4,365 | 568,900 | 4,365 |
| 2021-07-27 | 4,485 | 4,510 | 4,460 | 4,460 | 403,900 | 4,460 |
| 2021-07-26 | 4,500 | 4,520 | 4,435 | 4,455 | 503,500 | 4,455 |
| 2021-07-21 | 4,390 | 4,405 | 4,335 | 4,360 | 490,600 | 4,360 |
| 2021-07-20 | 4,300 | 4,380 | 4,285 | 4,355 | 774,900 | 4,355 |
| 2021-07-19 | 4,290 | 4,390 | 4,290 | 4,325 | 641,900 | 4,325 |
| 2021-07-16 | 4,345 | 4,390 | 4,320 | 4,345 | 413,000 | 4,345 |
| 2021-07-15 | 4,505 | 4,520 | 4,350 | 4,365 | 560,300 | 4,365 |
| 2021-07-14 | 4,455 | 4,525 | 4,445 | 4,500 | 760,000 | 4,500 |
| 2021-07-13 | 4,445 | 4,470 | 4,425 | 4,440 | 531,800 | 4,440 |
| 2021-07-12 | 4,415 | 4,415 | 4,345 | 4,400 | 539,800 | 4,400 |
| 2021-07-09 | 4,240 | 4,325 | 4,205 | 4,315 | 834,600 | 4,315 |
| 2021-07-08 | 4,280 | 4,340 | 4,280 | 4,295 | 571,600 | 4,295 |
| 2021-07-07 | 4,255 | 4,305 | 4,230 | 4,290 | 437,000 | 4,290 |
| 2021-07-06 | 4,285 | 4,310 | 4,255 | 4,285 | 221,800 | 4,285 |
| 2021-07-05 | 4,255 | 4,290 | 4,220 | 4,275 | 381,800 | 4,275 |
| 2021-07-02 | 4,215 | 4,280 | 4,200 | 4,265 | 527,500 | 4,265 |
| 2021-07-01 | 4,295 | 4,345 | 4,225 | 4,240 | 668,700 | 4,240 |
| 2021-06-30 | 4,375 | 4,395 | 4,280 | 4,295 | 924,200 | 4,295 |
| 2021-06-29 | 4,405 | 4,410 | 4,335 | 4,375 | 773,100 | 4,375 |
| 2021-06-28 | 4,435 | 4,435 | 4,325 | 4,355 | 783,100 | 4,355 |
| 2021-06-25 | 4,365 | 4,375 | 4,290 | 4,315 | 800,500 | 4,315 |
| 2021-06-24 | 4,260 | 4,375 | 4,235 | 4,375 | 1,217,700 | 4,375 |
| 2021-06-23 | 4,260 | 4,285 | 4,225 | 4,245 | 977,600 | 4,245 |
| 2021-06-22 | 4,115 | 4,175 | 4,105 | 4,165 | 493,700 | 4,165 |
| 2021-06-21 | 4,075 | 4,130 | 4,045 | 4,060 | 580,800 | 4,060 |
| 2021-06-18 | 4,155 | 4,210 | 4,115 | 4,145 | 1,079,600 | 4,145 |
| 2021-06-17 | 4,195 | 4,195 | 4,050 | 4,060 | 679,200 | 4,060 |
| 2021-06-16 | 4,120 | 4,150 | 4,080 | 4,145 | 529,800 | 4,145 |
| 2021-06-15 | 4,100 | 4,175 | 4,070 | 4,140 | 739,000 | 4,140 |
| 2021-06-14 | 4,090 | 4,110 | 4,030 | 4,055 | 296,300 | 4,055 |
| 2021-06-11 | 4,020 | 4,050 | 4,000 | 4,050 | 615,200 | 4,050 |
| 2021-06-10 | 4,010 | 4,040 | 3,960 | 3,995 | 572,400 | 3,995 |
| 2021-06-09 | 4,045 | 4,055 | 3,995 | 4,020 | 472,600 | 4,020 |
| 2021-06-08 | 4,120 | 4,120 | 3,990 | 4,055 | 1,022,100 | 4,055 |
| 2021-06-07 | 3,990 | 4,030 | 3,930 | 3,940 | 720,200 | 3,940 |
| 2021-06-04 | 3,855 | 3,920 | 3,840 | 3,920 | 500,800 | 3,920 |
| 2021-06-03 | 3,805 | 3,870 | 3,805 | 3,870 | 521,600 | 3,870 |
| 2021-06-02 | 3,860 | 3,880 | 3,780 | 3,795 | 657,800 | 3,795 |
| 2021-06-01 | 3,865 | 3,875 | 3,825 | 3,860 | 326,800 | 3,860 |
| 2021-05-31 | 3,910 | 3,925 | 3,815 | 3,835 | 392,200 | 3,835 |
| 2021-05-28 | 3,900 | 3,930 | 3,880 | 3,915 | 528,700 | 3,915 |
| 2021-05-27 | 3,755 | 3,860 | 3,730 | 3,860 | 2,500,400 | 3,860 |
| 2021-05-26 | 3,800 | 3,865 | 3,795 | 3,810 | 614,300 | 3,810 |
| 2021-05-25 | 3,845 | 3,860 | 3,795 | 3,850 | 647,100 | 3,850 |
| 2021-05-24 | 3,845 | 3,890 | 3,815 | 3,840 | 606,200 | 3,840 |
| 2021-05-21 | 3,850 | 3,870 | 3,820 | 3,845 | 562,200 | 3,845 |
| 2021-05-20 | 3,750 | 3,855 | 3,740 | 3,825 | 818,800 | 3,825 |
| 2021-05-19 | 3,740 | 3,760 | 3,675 | 3,715 | 842,200 | 3,715 |
| 2021-05-18 | 3,845 | 3,870 | 3,805 | 3,805 | 586,100 | 3,805 |
| 2021-05-17 | 3,865 | 3,875 | 3,810 | 3,835 | 389,400 | 3,835 |
| 2021-05-14 | 3,770 | 3,805 | 3,760 | 3,785 | 538,200 | 3,785 |
| 2021-05-13 | 3,830 | 3,865 | 3,730 | 3,740 | 962,100 | 3,740 |
| 2021-05-12 | 3,800 | 3,945 | 3,785 | 3,875 | 1,310,800 | 3,875 |
| 2021-05-11 | 3,945 | 3,960 | 3,815 | 3,825 | 754,800 | 3,825 |
| 2021-05-10 | 3,900 | 3,990 | 3,900 | 3,985 | 509,100 | 3,985 |
| 2021-05-07 | 3,915 | 3,940 | 3,885 | 3,890 | 348,200 | 3,890 |
| 2021-05-06 | 3,920 | 3,950 | 3,860 | 3,900 | 859,100 | 3,900 |
| 2021-04-30 | 3,800 | 3,855 | 3,775 | 3,825 | 1,070,100 | 3,825 |
| 2021-04-28 | 3,890 | 3,895 | 3,845 | 3,850 | 827,600 | 3,850 |
| 2021-04-27 | 4,030 | 4,030 | 3,935 | 3,935 | 716,600 | 3,935 |
| 2021-04-26 | 4,050 | 4,060 | 4,020 | 4,040 | 458,400 | 4,040 |
| 2021-04-23 | 4,065 | 4,065 | 4,005 | 4,035 | 380,800 | 4,035 |
| 2021-04-22 | 3,970 | 4,085 | 3,965 | 4,085 | 487,700 | 4,085 |
| 2021-04-21 | 4,010 | 4,020 | 3,935 | 3,940 | 669,600 | 3,940 |
| 2021-04-20 | 4,105 | 4,120 | 4,040 | 4,045 | 455,000 | 4,045 |
| 2021-04-19 | 4,155 | 4,155 | 4,120 | 4,125 | 358,400 | 4,125 |
| 2021-04-16 | 4,165 | 4,175 | 4,110 | 4,155 | 383,400 | 4,155 |
| 2021-04-15 | 4,135 | 4,145 | 4,100 | 4,135 | 341,000 | 4,135 |
| 2021-04-14 | 4,095 | 4,185 | 4,090 | 4,155 | 522,600 | 4,155 |
| 2021-04-13 | 4,085 | 4,125 | 4,075 | 4,085 | 385,100 | 4,085 |
| 2021-04-12 | 4,120 | 4,135 | 4,060 | 4,090 | 334,300 | 4,090 |
| 2021-04-09 | 4,095 | 4,160 | 4,095 | 4,115 | 648,000 | 4,115 |
| 2021-04-08 | 4,100 | 4,155 | 4,055 | 4,085 | 663,100 | 4,085 |
| 2021-04-07 | 4,065 | 4,105 | 4,025 | 4,085 | 597,200 | 4,085 |
| 2021-04-06 | 4,120 | 4,135 | 4,015 | 4,035 | 519,400 | 4,035 |
| 2021-04-05 | 4,155 | 4,160 | 4,100 | 4,110 | 303,400 | 4,110 |
| 2021-04-02 | 4,155 | 4,195 | 4,140 | 4,155 | 382,600 | 4,155 |
| 2021-04-01 | 4,095 | 4,135 | 4,075 | 4,090 | 504,200 | 4,090 |
| 2021-03-31 | 4,070 | 4,090 | 4,005 | 4,005 | 659,300 | 4,005 |
| 2021-03-30 | 4,155 | 4,160 | 4,055 | 4,080 | 640,200 | 4,080 |
| 2021-03-29 | 4,035 | 4,115 | 4,025 | 4,100 | 1,009,800 | 4,100 |
| 2021-03-26 | 3,985 | 4,000 | 3,940 | 4,000 | 861,300 | 4,000 |
| 2021-03-25 | 3,940 | 3,990 | 3,910 | 3,980 | 813,400 | 3,980 |
| 2021-03-24 | 3,885 | 3,960 | 3,880 | 3,930 | 848,700 | 3,930 |
| 2021-03-23 | 3,945 | 3,960 | 3,895 | 3,905 | 647,400 | 3,905 |
| 2021-03-22 | 3,945 | 3,965 | 3,905 | 3,910 | 761,400 | 3,910 |
| 2021-03-19 | 3,880 | 3,945 | 3,840 | 3,940 | 1,027,200 | 3,940 |
| 2021-03-18 | 3,915 | 3,940 | 3,850 | 3,885 | 956,200 | 3,885 |
| 2021-03-17 | 3,780 | 3,845 | 3,770 | 3,845 | 778,000 | 3,845 |
| 2021-03-16 | 3,820 | 3,840 | 3,775 | 3,815 | 793,900 | 3,815 |
| 2021-03-15 | 3,875 | 3,895 | 3,795 | 3,820 | 839,200 | 3,820 |
| 2021-03-12 | 3,790 | 3,870 | 3,790 | 3,840 | 834,200 | 3,840 |
| 2021-03-11 | 3,790 | 3,825 | 3,775 | 3,810 | 1,054,900 | 3,810 |
| 2021-03-10 | 3,900 | 3,910 | 3,810 | 3,820 | 638,100 | 3,820 |
| 2021-03-09 | 3,845 | 3,865 | 3,785 | 3,855 | 576,600 | 3,855 |
| 2021-03-08 | 3,920 | 3,940 | 3,815 | 3,840 | 581,900 | 3,840 |
| 2021-03-05 | 3,800 | 3,870 | 3,775 | 3,870 | 783,700 | 3,870 |
| 2021-03-04 | 3,825 | 3,870 | 3,765 | 3,820 | 807,900 | 3,820 |
| 2021-03-03 | 3,925 | 3,925 | 3,865 | 3,905 | 813,100 | 3,905 |
| 2021-03-02 | 3,935 | 3,940 | 3,860 | 3,890 | 618,800 | 3,890 |
| 2021-03-01 | 3,900 | 3,960 | 3,880 | 3,910 | 737,300 | 3,910 |
| 2021-02-26 | 3,935 | 3,965 | 3,820 | 3,830 | 1,390,300 | 3,830 |
| 2021-02-25 | 4,090 | 4,110 | 4,025 | 4,045 | 1,599,500 | 4,045 |
| 2021-02-24 | 4,275 | 4,285 | 4,050 | 4,050 | 1,546,200 | 4,050 |
| 2021-02-22 | 4,380 | 4,450 | 4,365 | 4,365 | 844,000 | 4,365 |
| 2021-02-19 | 4,255 | 4,395 | 4,255 | 4,380 | 698,300 | 4,380 |
| 2021-02-18 | 4,345 | 4,385 | 4,295 | 4,315 | 907,000 | 4,315 |
| 2021-02-17 | 4,440 | 4,445 | 4,400 | 4,415 | 626,100 | 4,415 |
| 2021-02-16 | 4,380 | 4,420 | 4,345 | 4,405 | 878,200 | 4,405 |
| 2021-02-15 | 4,355 | 4,410 | 4,325 | 4,375 | 478,300 | 4,375 |
| 2021-02-12 | 4,360 | 4,370 | 4,310 | 4,325 | 450,400 | 4,325 |
| 2021-02-10 | 4,365 | 4,380 | 4,270 | 4,315 | 592,100 | 4,315 |
| 2021-02-09 | 4,200 | 4,345 | 4,195 | 4,340 | 1,124,800 | 4,340 |
| 2021-02-08 | 4,190 | 4,200 | 4,115 | 4,190 | 1,203,900 | 4,190 |
| 2021-02-05 | 4,100 | 4,110 | 4,010 | 4,050 | 1,002,500 | 4,050 |
| 2021-02-04 | 4,075 | 4,100 | 4,055 | 4,070 | 619,200 | 4,070 |
| 2021-02-03 | 4,100 | 4,100 | 4,035 | 4,095 | 682,600 | 4,095 |
| 2021-02-02 | 4,060 | 4,120 | 4,030 | 4,065 | 614,200 | 4,065 |
| 2021-02-01 | 3,955 | 4,075 | 3,945 | 4,015 | 530,400 | 4,015 |
| 2021-01-29 | 4,080 | 4,090 | 3,975 | 3,985 | 815,400 | 3,985 |
| 2021-01-28 | 4,150 | 4,190 | 4,060 | 4,085 | 2,711,700 | 4,085 |
| 2021-01-27 | 4,150 | 4,180 | 4,110 | 4,155 | 685,000 | 4,155 |
| 2021-01-26 | 4,115 | 4,165 | 4,100 | 4,125 | 540,300 | 4,125 |
| 2021-01-25 | 4,150 | 4,155 | 4,080 | 4,155 | 418,900 | 4,155 |
| 2021-01-22 | 4,085 | 4,135 | 4,070 | 4,125 | 566,000 | 4,125 |
| 2021-01-21 | 4,150 | 4,150 | 4,050 | 4,075 | 745,300 | 4,075 |
| 2021-01-20 | 4,165 | 4,175 | 4,070 | 4,095 | 608,300 | 4,095 |
| 2021-01-19 | 4,085 | 4,185 | 4,075 | 4,165 | 490,200 | 4,165 |
| 2021-01-18 | 4,085 | 4,125 | 4,070 | 4,105 | 331,400 | 4,105 |
| 2021-01-15 | 4,260 | 4,260 | 4,060 | 4,060 | 724,800 | 4,060 |
| 2021-01-14 | 4,170 | 4,265 | 4,145 | 4,205 | 919,300 | 4,205 |
| 2021-01-13 | 4,055 | 4,150 | 4,050 | 4,150 | 617,000 | 4,150 |
| 2021-01-12 | 4,010 | 4,045 | 3,940 | 4,045 | 716,100 | 4,045 |
| 2021-01-08 | 3,910 | 4,020 | 3,885 | 4,020 | 771,100 | 4,020 |
| 2021-01-07 | 3,895 | 3,955 | 3,830 | 3,910 | 958,500 | 3,910 |
| 2021-01-06 | 4,015 | 4,040 | 3,915 | 3,925 | 664,000 | 3,925 |
| 2021-01-05 | 4,005 | 4,055 | 4,000 | 4,040 | 546,700 | 4,040 |
| 2021-01-04 | 4,030 | 4,030 | 3,935 | 3,960 | 389,500 | 3,960 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
