7729 (株)東京精密 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 | 5,000 | 5,110 | 4,970 | 5,100 | 170,900 | 5,100 |
| 2021-12-29 | 5,030 | 5,070 | 5,000 | 5,020 | 129,800 | 5,020 |
| 2021-12-28 | 5,100 | 5,100 | 5,050 | 5,090 | 165,200 | 5,090 |
| 2021-12-27 | 5,110 | 5,110 | 4,990 | 4,990 | 165,900 | 4,990 |
| 2021-12-24 | 5,050 | 5,100 | 5,040 | 5,050 | 157,900 | 5,050 |
| 2021-12-23 | 4,965 | 5,070 | 4,960 | 5,060 | 156,900 | 5,060 |
| 2021-12-22 | 4,960 | 5,030 | 4,945 | 4,985 | 256,400 | 4,985 |
| 2021-12-21 | 4,830 | 4,935 | 4,815 | 4,935 | 323,200 | 4,935 |
| 2021-12-20 | 4,760 | 4,845 | 4,720 | 4,720 | 281,100 | 4,720 |
| 2021-12-17 | 4,840 | 4,840 | 4,735 | 4,785 | 775,300 | 4,785 |
| 2021-12-16 | 5,040 | 5,070 | 4,965 | 5,010 | 244,000 | 5,010 |
| 2021-12-15 | 4,905 | 5,000 | 4,905 | 4,935 | 195,400 | 4,935 |
| 2021-12-14 | 4,965 | 5,050 | 4,890 | 4,920 | 320,100 | 4,920 |
| 2021-12-13 | 4,920 | 5,020 | 4,920 | 4,970 | 217,500 | 4,970 |
| 2021-12-10 | 4,930 | 5,010 | 4,880 | 4,895 | 199,600 | 4,895 |
| 2021-12-09 | 5,020 | 5,080 | 5,000 | 5,030 | 187,500 | 5,030 |
| 2021-12-08 | 5,100 | 5,120 | 5,000 | 5,010 | 278,900 | 5,010 |
| 2021-12-07 | 4,935 | 5,010 | 4,875 | 5,000 | 268,500 | 5,000 |
| 2021-12-06 | 4,930 | 4,940 | 4,855 | 4,920 | 190,200 | 4,920 |
| 2021-12-03 | 4,860 | 4,960 | 4,780 | 4,940 | 326,900 | 4,940 |
| 2021-12-02 | 4,865 | 4,940 | 4,840 | 4,885 | 342,100 | 4,885 |
| 2021-12-01 | 4,830 | 4,910 | 4,755 | 4,865 | 384,400 | 4,865 |
| 2021-11-30 | 4,845 | 4,950 | 4,795 | 4,800 | 628,100 | 4,800 |
| 2021-11-29 | 4,615 | 4,800 | 4,605 | 4,705 | 448,900 | 4,705 |
| 2021-11-26 | 4,830 | 4,830 | 4,615 | 4,675 | 405,200 | 4,675 |
| 2021-11-25 | 4,945 | 4,945 | 4,820 | 4,835 | 214,700 | 4,835 |
| 2021-11-24 | 4,980 | 4,990 | 4,870 | 4,890 | 381,200 | 4,890 |
| 2021-11-22 | 5,140 | 5,140 | 5,030 | 5,060 | 328,600 | 5,060 |
| 2021-11-19 | 5,040 | 5,140 | 5,030 | 5,140 | 267,300 | 5,140 |
| 2021-11-18 | 5,130 | 5,130 | 5,020 | 5,070 | 339,100 | 5,070 |
| 2021-11-17 | 5,220 | 5,250 | 5,130 | 5,150 | 334,600 | 5,150 |
| 2021-11-16 | 5,230 | 5,240 | 5,170 | 5,220 | 395,300 | 5,220 |
| 2021-11-15 | 5,320 | 5,350 | 5,220 | 5,270 | 229,500 | 5,270 |
| 2021-11-12 | 5,220 | 5,240 | 5,140 | 5,240 | 332,400 | 5,240 |
| 2021-11-11 | 5,080 | 5,190 | 5,050 | 5,190 | 369,700 | 5,190 |
| 2021-11-10 | 5,270 | 5,350 | 5,220 | 5,230 | 300,300 | 5,230 |
| 2021-11-09 | 5,270 | 5,380 | 5,260 | 5,290 | 431,800 | 5,290 |
| 2021-11-08 | 5,240 | 5,290 | 5,190 | 5,270 | 430,600 | 5,270 |
| 2021-11-05 | 5,230 | 5,340 | 5,150 | 5,150 | 543,700 | 5,150 |
| 2021-11-04 | 5,120 | 5,280 | 5,010 | 5,200 | 1,302,600 | 5,200 |
| 2021-11-02 | 4,805 | 4,850 | 4,780 | 4,810 | 388,800 | 4,810 |
| 2021-11-01 | 4,710 | 4,810 | 4,680 | 4,800 | 335,000 | 4,800 |
| 2021-10-29 | 4,625 | 4,660 | 4,550 | 4,625 | 299,400 | 4,625 |
| 2021-10-28 | 4,535 | 4,630 | 4,535 | 4,620 | 282,300 | 4,620 |
| 2021-10-27 | 4,570 | 4,590 | 4,475 | 4,485 | 174,700 | 4,485 |
| 2021-10-26 | 4,600 | 4,605 | 4,550 | 4,565 | 167,400 | 4,565 |
| 2021-10-25 | 4,445 | 4,535 | 4,425 | 4,530 | 162,800 | 4,530 |
| 2021-10-22 | 4,400 | 4,545 | 4,400 | 4,505 | 202,300 | 4,505 |
| 2021-10-21 | 4,500 | 4,535 | 4,400 | 4,415 | 299,300 | 4,415 |
| 2021-10-20 | 4,630 | 4,655 | 4,550 | 4,570 | 284,800 | 4,570 |
| 2021-10-19 | 4,515 | 4,605 | 4,510 | 4,560 | 258,000 | 4,560 |
| 2021-10-18 | 4,510 | 4,525 | 4,435 | 4,465 | 178,800 | 4,465 |
| 2021-10-15 | 4,395 | 4,450 | 4,355 | 4,450 | 264,400 | 4,450 |
| 2021-10-14 | 4,220 | 4,260 | 4,195 | 4,260 | 185,300 | 4,260 |
| 2021-10-13 | 4,200 | 4,265 | 4,160 | 4,170 | 265,800 | 4,170 |
| 2021-10-12 | 4,265 | 4,335 | 4,245 | 4,250 | 350,400 | 4,250 |
| 2021-10-11 | 4,225 | 4,290 | 4,155 | 4,265 | 396,100 | 4,265 |
| 2021-10-08 | 4,255 | 4,295 | 4,225 | 4,270 | 296,000 | 4,270 |
| 2021-10-07 | 4,225 | 4,270 | 4,165 | 4,170 | 424,700 | 4,170 |
| 2021-10-06 | 4,270 | 4,370 | 4,155 | 4,170 | 479,500 | 4,170 |
| 2021-10-05 | 4,130 | 4,220 | 4,025 | 4,175 | 526,500 | 4,175 |
| 2021-10-04 | 4,460 | 4,470 | 4,190 | 4,230 | 649,400 | 4,230 |
| 2021-10-01 | 4,575 | 4,625 | 4,430 | 4,445 | 536,400 | 4,445 |
| 2021-09-30 | 4,650 | 4,655 | 4,555 | 4,615 | 326,300 | 4,615 |
| 2021-09-29 | 4,655 | 4,715 | 4,620 | 4,715 | 288,100 | 4,715 |
| 2021-09-28 | 4,855 | 4,860 | 4,750 | 4,850 | 211,200 | 4,850 |
| 2021-09-27 | 4,915 | 4,955 | 4,875 | 4,875 | 178,200 | 4,875 |
| 2021-09-24 | 4,900 | 4,930 | 4,835 | 4,920 | 296,200 | 4,920 |
| 2021-09-22 | 4,750 | 4,795 | 4,720 | 4,725 | 247,300 | 4,725 |
| 2021-09-21 | 4,730 | 4,820 | 4,725 | 4,780 | 281,500 | 4,780 |
| 2021-09-17 | 4,905 | 4,970 | 4,885 | 4,895 | 352,700 | 4,895 |
| 2021-09-16 | 5,120 | 5,120 | 4,875 | 4,930 | 481,700 | 4,930 |
| 2021-09-15 | 5,160 | 5,180 | 5,090 | 5,120 | 346,000 | 5,120 |
| 2021-09-14 | 5,250 | 5,280 | 5,170 | 5,230 | 283,300 | 5,230 |
| 2021-09-13 | 5,200 | 5,260 | 5,140 | 5,210 | 324,600 | 5,210 |
| 2021-09-10 | 5,010 | 5,150 | 5,010 | 5,150 | 323,000 | 5,150 |
| 2021-09-09 | 4,975 | 5,040 | 4,965 | 5,000 | 228,600 | 5,000 |
| 2021-09-08 | 4,875 | 5,040 | 4,875 | 5,040 | 255,700 | 5,040 |
| 2021-09-07 | 5,050 | 5,080 | 4,950 | 4,970 | 266,000 | 4,970 |
| 2021-09-06 | 5,050 | 5,060 | 5,010 | 5,040 | 205,500 | 5,040 |
| 2021-09-03 | 4,880 | 4,970 | 4,860 | 4,965 | 308,200 | 4,965 |
| 2021-09-02 | 4,885 | 4,915 | 4,845 | 4,855 | 256,500 | 4,855 |
| 2021-09-01 | 4,825 | 4,880 | 4,815 | 4,880 | 205,700 | 4,880 |
| 2021-08-31 | 4,755 | 4,855 | 4,740 | 4,820 | 295,500 | 4,820 |
| 2021-08-30 | 4,800 | 4,800 | 4,710 | 4,760 | 220,200 | 4,760 |
| 2021-08-27 | 4,700 | 4,730 | 4,670 | 4,670 | 165,300 | 4,670 |
| 2021-08-26 | 4,680 | 4,740 | 4,675 | 4,705 | 171,300 | 4,705 |
| 2021-08-25 | 4,720 | 4,745 | 4,660 | 4,680 | 180,600 | 4,680 |
| 2021-08-24 | 4,670 | 4,705 | 4,655 | 4,690 | 191,300 | 4,690 |
| 2021-08-23 | 4,550 | 4,615 | 4,545 | 4,580 | 189,800 | 4,580 |
| 2021-08-20 | 4,610 | 4,700 | 4,485 | 4,500 | 298,900 | 4,500 |
| 2021-08-19 | 4,690 | 4,745 | 4,625 | 4,625 | 195,900 | 4,625 |
| 2021-08-18 | 4,645 | 4,770 | 4,620 | 4,760 | 198,700 | 4,760 |
| 2021-08-17 | 4,750 | 4,780 | 4,675 | 4,675 | 232,900 | 4,675 |
| 2021-08-16 | 4,710 | 4,735 | 4,660 | 4,705 | 245,800 | 4,705 |
| 2021-08-13 | 4,805 | 4,820 | 4,695 | 4,715 | 323,400 | 4,715 |
| 2021-08-12 | 4,895 | 4,915 | 4,820 | 4,830 | 303,900 | 4,830 |
| 2021-08-11 | 4,830 | 4,945 | 4,805 | 4,910 | 492,500 | 4,910 |
| 2021-08-10 | 4,900 | 4,930 | 4,855 | 4,900 | 453,100 | 4,900 |
| 2021-08-06 | 4,800 | 4,860 | 4,790 | 4,835 | 321,700 | 4,835 |
| 2021-08-05 | 4,770 | 4,845 | 4,760 | 4,845 | 419,000 | 4,845 |
| 2021-08-04 | 4,755 | 4,770 | 4,640 | 4,720 | 839,400 | 4,720 |
| 2021-08-03 | 4,755 | 4,835 | 4,745 | 4,810 | 484,900 | 4,810 |
| 2021-08-02 | 4,755 | 4,835 | 4,750 | 4,825 | 398,500 | 4,825 |
| 2021-07-30 | 4,680 | 4,705 | 4,630 | 4,665 | 295,200 | 4,665 |
| 2021-07-29 | 4,620 | 4,665 | 4,605 | 4,635 | 313,300 | 4,635 |
| 2021-07-28 | 4,570 | 4,640 | 4,550 | 4,570 | 298,900 | 4,570 |
| 2021-07-27 | 4,655 | 4,675 | 4,615 | 4,640 | 213,500 | 4,640 |
| 2021-07-26 | 4,655 | 4,695 | 4,635 | 4,695 | 310,300 | 4,695 |
| 2021-07-21 | 4,635 | 4,675 | 4,545 | 4,585 | 298,800 | 4,585 |
| 2021-07-20 | 4,540 | 4,640 | 4,535 | 4,565 | 340,700 | 4,565 |
| 2021-07-19 | 4,615 | 4,645 | 4,570 | 4,580 | 226,500 | 4,580 |
| 2021-07-16 | 4,620 | 4,720 | 4,600 | 4,685 | 403,800 | 4,685 |
| 2021-07-15 | 4,715 | 4,770 | 4,680 | 4,690 | 338,300 | 4,690 |
| 2021-07-14 | 4,730 | 4,835 | 4,670 | 4,785 | 322,400 | 4,785 |
| 2021-07-13 | 4,880 | 4,880 | 4,735 | 4,740 | 721,400 | 4,740 |
| 2021-07-12 | 4,850 | 4,965 | 4,810 | 4,950 | 391,100 | 4,950 |
| 2021-07-09 | 4,755 | 4,780 | 4,665 | 4,755 | 287,900 | 4,755 |
| 2021-07-08 | 4,840 | 4,855 | 4,770 | 4,805 | 262,600 | 4,805 |
| 2021-07-07 | 4,800 | 4,920 | 4,780 | 4,890 | 344,400 | 4,890 |
| 2021-07-06 | 4,980 | 4,980 | 4,860 | 4,860 | 198,300 | 4,860 |
| 2021-07-05 | 4,970 | 4,980 | 4,930 | 4,945 | 116,400 | 4,945 |
| 2021-07-02 | 4,945 | 4,980 | 4,915 | 4,920 | 294,400 | 4,920 |
| 2021-07-01 | 5,000 | 5,050 | 4,960 | 4,995 | 230,500 | 4,995 |
| 2021-06-30 | 5,170 | 5,210 | 5,010 | 5,030 | 318,700 | 5,030 |
| 2021-06-29 | 5,170 | 5,190 | 5,070 | 5,100 | 143,200 | 5,100 |
| 2021-06-28 | 5,160 | 5,220 | 5,140 | 5,200 | 167,300 | 5,200 |
| 2021-06-25 | 5,210 | 5,220 | 5,170 | 5,170 | 134,100 | 5,170 |
| 2021-06-24 | 5,150 | 5,220 | 5,120 | 5,160 | 215,300 | 5,160 |
| 2021-06-23 | 5,130 | 5,150 | 5,060 | 5,090 | 179,500 | 5,090 |
| 2021-06-22 | 5,080 | 5,080 | 4,975 | 5,070 | 226,000 | 5,070 |
| 2021-06-21 | 4,895 | 5,020 | 4,890 | 4,990 | 264,300 | 4,990 |
| 2021-06-18 | 5,170 | 5,230 | 5,060 | 5,060 | 284,300 | 5,060 |
| 2021-06-17 | 5,220 | 5,220 | 5,100 | 5,160 | 231,200 | 5,160 |
| 2021-06-16 | 5,200 | 5,290 | 5,140 | 5,270 | 317,900 | 5,270 |
| 2021-06-15 | 5,230 | 5,300 | 5,210 | 5,230 | 213,800 | 5,230 |
| 2021-06-14 | 5,250 | 5,250 | 5,180 | 5,220 | 195,300 | 5,220 |
| 2021-06-11 | 5,270 | 5,350 | 5,250 | 5,260 | 199,000 | 5,260 |
| 2021-06-10 | 5,200 | 5,320 | 5,190 | 5,280 | 196,800 | 5,280 |
| 2021-06-09 | 5,290 | 5,340 | 5,220 | 5,270 | 230,000 | 5,270 |
| 2021-06-08 | 5,490 | 5,590 | 5,380 | 5,390 | 266,700 | 5,390 |
| 2021-06-07 | 5,700 | 5,740 | 5,540 | 5,570 | 270,600 | 5,570 |
| 2021-06-04 | 5,390 | 5,540 | 5,350 | 5,540 | 230,700 | 5,540 |
| 2021-06-03 | 5,310 | 5,470 | 5,310 | 5,390 | 231,100 | 5,390 |
| 2021-06-02 | 5,370 | 5,430 | 5,310 | 5,350 | 167,300 | 5,350 |
| 2021-06-01 | 5,440 | 5,460 | 5,340 | 5,430 | 173,900 | 5,430 |
| 2021-05-31 | 5,530 | 5,550 | 5,400 | 5,440 | 173,000 | 5,440 |
| 2021-05-28 | 5,480 | 5,520 | 5,430 | 5,490 | 260,400 | 5,490 |
| 2021-05-27 | 5,390 | 5,520 | 5,380 | 5,460 | 204,600 | 5,460 |
| 2021-05-26 | 5,490 | 5,630 | 5,430 | 5,480 | 261,200 | 5,480 |
| 2021-05-25 | 5,290 | 5,500 | 5,270 | 5,480 | 359,700 | 5,480 |
| 2021-05-24 | 5,100 | 5,280 | 5,100 | 5,230 | 156,800 | 5,230 |
| 2021-05-21 | 5,170 | 5,190 | 5,130 | 5,140 | 149,500 | 5,140 |
| 2021-05-20 | 4,975 | 5,150 | 4,975 | 5,120 | 182,600 | 5,120 |
| 2021-05-19 | 4,900 | 5,010 | 4,850 | 4,985 | 297,100 | 4,985 |
| 2021-05-18 | 4,945 | 4,990 | 4,860 | 4,990 | 288,500 | 4,990 |
| 2021-05-17 | 5,210 | 5,210 | 4,930 | 4,960 | 291,400 | 4,960 |
| 2021-05-14 | 5,090 | 5,170 | 5,040 | 5,140 | 293,900 | 5,140 |
| 2021-05-13 | 5,020 | 5,080 | 4,985 | 4,985 | 356,100 | 4,985 |
| 2021-05-12 | 5,390 | 5,480 | 5,100 | 5,150 | 448,800 | 5,150 |
| 2021-05-11 | 5,480 | 5,530 | 5,150 | 5,390 | 1,000,300 | 5,390 |
| 2021-05-10 | 5,220 | 5,300 | 5,200 | 5,260 | 185,300 | 5,260 |
| 2021-05-07 | 5,150 | 5,280 | 5,120 | 5,220 | 194,500 | 5,220 |
| 2021-05-06 | 5,140 | 5,180 | 5,010 | 5,140 | 210,300 | 5,140 |
| 2021-04-30 | 5,280 | 5,300 | 5,170 | 5,170 | 216,200 | 5,170 |
| 2021-04-28 | 5,190 | 5,280 | 5,180 | 5,250 | 122,400 | 5,250 |
| 2021-04-27 | 5,310 | 5,350 | 5,230 | 5,240 | 149,100 | 5,240 |
| 2021-04-26 | 5,330 | 5,350 | 5,250 | 5,260 | 146,200 | 5,260 |
| 2021-04-23 | 5,340 | 5,360 | 5,290 | 5,330 | 157,700 | 5,330 |
| 2021-04-22 | 5,380 | 5,500 | 5,350 | 5,410 | 204,500 | 5,410 |
| 2021-04-21 | 5,340 | 5,380 | 5,240 | 5,280 | 218,900 | 5,280 |
| 2021-04-20 | 5,440 | 5,480 | 5,400 | 5,440 | 172,700 | 5,440 |
| 2021-04-19 | 5,410 | 5,570 | 5,390 | 5,510 | 204,200 | 5,510 |
| 2021-04-16 | 5,490 | 5,540 | 5,330 | 5,330 | 177,700 | 5,330 |
| 2021-04-15 | 5,320 | 5,360 | 5,280 | 5,360 | 169,300 | 5,360 |
| 2021-04-14 | 5,300 | 5,370 | 5,270 | 5,340 | 270,200 | 5,340 |
| 2021-04-13 | 5,460 | 5,500 | 5,360 | 5,370 | 208,500 | 5,370 |
| 2021-04-12 | 5,650 | 5,650 | 5,470 | 5,480 | 203,600 | 5,480 |
| 2021-04-09 | 5,640 | 5,680 | 5,570 | 5,600 | 260,100 | 5,600 |
| 2021-04-08 | 5,560 | 5,660 | 5,510 | 5,660 | 280,100 | 5,660 |
| 2021-04-07 | 5,440 | 5,640 | 5,410 | 5,630 | 334,600 | 5,630 |
| 2021-04-06 | 5,510 | 5,570 | 5,340 | 5,360 | 263,800 | 5,360 |
| 2021-04-05 | 5,480 | 5,550 | 5,440 | 5,470 | 216,500 | 5,470 |
| 2021-04-02 | 5,370 | 5,460 | 5,370 | 5,430 | 322,200 | 5,430 |
| 2021-04-01 | 5,230 | 5,330 | 5,210 | 5,270 | 357,800 | 5,270 |
| 2021-03-31 | 5,110 | 5,140 | 5,020 | 5,040 | 226,300 | 5,040 |
| 2021-03-30 | 5,130 | 5,150 | 5,060 | 5,150 | 122,600 | 5,150 |
| 2021-03-29 | 5,140 | 5,210 | 5,040 | 5,110 | 331,600 | 5,110 |
| 2021-03-26 | 5,130 | 5,170 | 5,090 | 5,120 | 184,100 | 5,120 |
| 2021-03-25 | 5,140 | 5,180 | 5,070 | 5,140 | 140,600 | 5,140 |
| 2021-03-24 | 5,100 | 5,240 | 5,100 | 5,110 | 158,300 | 5,110 |
| 2021-03-23 | 5,270 | 5,350 | 5,130 | 5,130 | 236,600 | 5,130 |
| 2021-03-22 | 5,260 | 5,310 | 5,180 | 5,190 | 261,100 | 5,190 |
| 2021-03-19 | 5,160 | 5,250 | 5,100 | 5,200 | 401,600 | 5,200 |
| 2021-03-18 | 5,280 | 5,350 | 5,230 | 5,350 | 381,300 | 5,350 |
| 2021-03-17 | 5,140 | 5,310 | 5,090 | 5,120 | 299,300 | 5,120 |
| 2021-03-16 | 4,945 | 5,190 | 4,940 | 5,190 | 355,200 | 5,190 |
| 2021-03-15 | 4,900 | 4,940 | 4,815 | 4,935 | 226,700 | 4,935 |
| 2021-03-12 | 4,770 | 4,940 | 4,740 | 4,930 | 435,200 | 4,930 |
| 2021-03-11 | 4,640 | 4,700 | 4,585 | 4,700 | 209,800 | 4,700 |
| 2021-03-10 | 4,700 | 4,760 | 4,630 | 4,660 | 212,800 | 4,660 |
| 2021-03-09 | 4,585 | 4,655 | 4,460 | 4,620 | 460,000 | 4,620 |
| 2021-03-08 | 4,820 | 4,820 | 4,555 | 4,565 | 310,200 | 4,565 |
| 2021-03-05 | 4,660 | 4,750 | 4,500 | 4,750 | 303,200 | 4,750 |
| 2021-03-04 | 4,680 | 4,790 | 4,650 | 4,730 | 234,900 | 4,730 |
| 2021-03-03 | 4,820 | 4,845 | 4,710 | 4,795 | 298,600 | 4,795 |
| 2021-03-02 | 4,945 | 5,030 | 4,835 | 4,860 | 273,100 | 4,860 |
| 2021-03-01 | 4,770 | 4,865 | 4,735 | 4,815 | 204,700 | 4,815 |
| 2021-02-26 | 4,710 | 4,725 | 4,615 | 4,630 | 282,400 | 4,630 |
| 2021-02-25 | 5,000 | 5,010 | 4,830 | 4,850 | 216,500 | 4,850 |
| 2021-02-24 | 5,050 | 5,070 | 4,840 | 4,845 | 335,000 | 4,845 |
| 2021-02-22 | 5,000 | 5,160 | 5,000 | 5,130 | 325,800 | 5,130 |
| 2021-02-19 | 4,770 | 4,970 | 4,755 | 4,950 | 275,000 | 4,950 |
| 2021-02-18 | 4,960 | 4,960 | 4,820 | 4,820 | 243,500 | 4,820 |
| 2021-02-17 | 4,935 | 5,010 | 4,895 | 5,000 | 261,400 | 5,000 |
| 2021-02-16 | 4,930 | 4,980 | 4,865 | 4,940 | 250,300 | 4,940 |
| 2021-02-15 | 4,880 | 4,940 | 4,830 | 4,920 | 283,000 | 4,920 |
| 2021-02-12 | 4,850 | 4,915 | 4,800 | 4,835 | 227,400 | 4,835 |
| 2021-02-10 | 4,755 | 4,800 | 4,680 | 4,760 | 228,400 | 4,760 |
| 2021-02-09 | 4,700 | 4,765 | 4,595 | 4,760 | 583,100 | 4,760 |
| 2021-02-08 | 4,730 | 4,730 | 4,480 | 4,560 | 778,700 | 4,560 |
| 2021-02-05 | 4,830 | 4,890 | 4,800 | 4,870 | 307,700 | 4,870 |
| 2021-02-04 | 4,955 | 4,970 | 4,690 | 4,785 | 384,600 | 4,785 |
| 2021-02-03 | 5,190 | 5,380 | 4,955 | 4,995 | 569,200 | 4,995 |
| 2021-02-02 | 5,060 | 5,180 | 5,020 | 5,160 | 295,900 | 5,160 |
| 2021-02-01 | 4,800 | 5,020 | 4,795 | 4,970 | 188,400 | 4,970 |
| 2021-01-29 | 4,995 | 5,050 | 4,815 | 4,835 | 245,800 | 4,835 |
| 2021-01-28 | 4,850 | 5,020 | 4,800 | 4,895 | 557,000 | 4,895 |
| 2021-01-27 | 5,090 | 5,130 | 5,010 | 5,020 | 197,900 | 5,020 |
| 2021-01-26 | 5,100 | 5,170 | 5,080 | 5,090 | 187,600 | 5,090 |
| 2021-01-25 | 5,170 | 5,220 | 5,050 | 5,120 | 182,500 | 5,120 |
| 2021-01-22 | 5,120 | 5,190 | 5,080 | 5,100 | 241,000 | 5,100 |
| 2021-01-21 | 5,170 | 5,180 | 5,060 | 5,100 | 220,300 | 5,100 |
| 2021-01-20 | 5,250 | 5,340 | 5,160 | 5,180 | 224,300 | 5,180 |
| 2021-01-19 | 5,150 | 5,250 | 5,130 | 5,230 | 161,400 | 5,230 |
| 2021-01-18 | 5,090 | 5,190 | 5,030 | 5,170 | 165,600 | 5,170 |
| 2021-01-15 | 5,450 | 5,520 | 5,110 | 5,180 | 434,000 | 5,180 |
| 2021-01-14 | 5,430 | 5,550 | 5,170 | 5,270 | 507,900 | 5,270 |
| 2021-01-13 | 5,250 | 5,460 | 5,220 | 5,460 | 379,000 | 5,460 |
| 2021-01-12 | 5,210 | 5,240 | 5,160 | 5,190 | 292,000 | 5,190 |
| 2021-01-08 | 5,040 | 5,200 | 5,040 | 5,150 | 240,700 | 5,150 |
| 2021-01-07 | 4,900 | 5,020 | 4,890 | 5,000 | 224,000 | 5,000 |
| 2021-01-06 | 4,980 | 4,980 | 4,865 | 4,900 | 155,200 | 4,900 |
| 2021-01-05 | 4,790 | 4,935 | 4,770 | 4,920 | 220,800 | 4,920 |
| 2021-01-04 | 4,890 | 4,890 | 4,735 | 4,795 | 121,300 | 4,795 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
