7943 ニチハ(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 | 3,055 | 3,085 | 3,040 | 3,055 | 18,500 | 3,055 |
| 2021-12-29 | 3,000 | 3,070 | 3,000 | 3,055 | 30,700 | 3,055 |
| 2021-12-28 | 2,965 | 3,020 | 2,952 | 3,015 | 30,500 | 3,015 |
| 2021-12-27 | 2,937 | 2,938 | 2,909 | 2,927 | 19,900 | 2,927 |
| 2021-12-24 | 2,950 | 2,957 | 2,927 | 2,946 | 20,000 | 2,946 |
| 2021-12-23 | 2,921 | 2,940 | 2,893 | 2,940 | 23,400 | 2,940 |
| 2021-12-22 | 2,935 | 2,935 | 2,867 | 2,904 | 33,100 | 2,904 |
| 2021-12-21 | 2,962 | 2,978 | 2,922 | 2,931 | 31,100 | 2,931 |
| 2021-12-20 | 2,991 | 2,991 | 2,902 | 2,912 | 34,800 | 2,912 |
| 2021-12-17 | 3,065 | 3,075 | 2,995 | 3,030 | 41,800 | 3,030 |
| 2021-12-16 | 3,070 | 3,085 | 3,050 | 3,070 | 26,400 | 3,070 |
| 2021-12-15 | 3,055 | 3,095 | 3,035 | 3,040 | 15,900 | 3,040 |
| 2021-12-14 | 3,070 | 3,070 | 3,040 | 3,050 | 14,200 | 3,050 |
| 2021-12-13 | 3,100 | 3,140 | 3,020 | 3,070 | 28,600 | 3,070 |
| 2021-12-10 | 3,115 | 3,115 | 3,050 | 3,080 | 36,000 | 3,080 |
| 2021-12-09 | 3,050 | 3,075 | 3,020 | 3,045 | 29,400 | 3,045 |
| 2021-12-08 | 3,065 | 3,070 | 3,035 | 3,040 | 26,700 | 3,040 |
| 2021-12-07 | 2,971 | 3,070 | 2,962 | 3,065 | 37,200 | 3,065 |
| 2021-12-06 | 2,976 | 2,980 | 2,914 | 2,924 | 19,300 | 2,924 |
| 2021-12-03 | 2,872 | 2,926 | 2,868 | 2,926 | 63,400 | 2,926 |
| 2021-12-02 | 2,805 | 2,892 | 2,805 | 2,839 | 33,900 | 2,839 |
| 2021-12-01 | 2,778 | 2,848 | 2,778 | 2,833 | 68,500 | 2,833 |
| 2021-11-30 | 2,884 | 2,949 | 2,779 | 2,791 | 108,700 | 2,791 |
| 2021-11-29 | 2,943 | 2,943 | 2,877 | 2,884 | 38,000 | 2,884 |
| 2021-11-26 | 3,030 | 3,030 | 2,970 | 2,973 | 42,800 | 2,973 |
| 2021-11-25 | 3,035 | 3,100 | 3,025 | 3,070 | 28,000 | 3,070 |
| 2021-11-24 | 3,060 | 3,090 | 3,030 | 3,030 | 32,200 | 3,030 |
| 2021-11-22 | 3,035 | 3,040 | 3,020 | 3,020 | 17,200 | 3,020 |
| 2021-11-19 | 3,055 | 3,080 | 3,040 | 3,065 | 19,900 | 3,065 |
| 2021-11-18 | 3,050 | 3,085 | 3,025 | 3,060 | 63,500 | 3,060 |
| 2021-11-17 | 3,075 | 3,100 | 3,045 | 3,050 | 27,500 | 3,050 |
| 2021-11-16 | 3,120 | 3,120 | 3,090 | 3,095 | 24,800 | 3,095 |
| 2021-11-15 | 3,125 | 3,140 | 3,100 | 3,105 | 13,500 | 3,105 |
| 2021-11-12 | 3,060 | 3,130 | 3,060 | 3,095 | 22,100 | 3,095 |
| 2021-11-11 | 3,055 | 3,055 | 3,000 | 3,055 | 21,800 | 3,055 |
| 2021-11-10 | 3,110 | 3,115 | 3,065 | 3,065 | 20,200 | 3,065 |
| 2021-11-09 | 3,165 | 3,175 | 3,100 | 3,110 | 31,700 | 3,110 |
| 2021-11-08 | 3,310 | 3,315 | 3,195 | 3,200 | 40,600 | 3,200 |
| 2021-11-05 | 3,290 | 3,305 | 3,200 | 3,240 | 38,100 | 3,240 |
| 2021-11-04 | 3,280 | 3,330 | 3,255 | 3,315 | 54,900 | 3,315 |
| 2021-11-02 | 3,295 | 3,305 | 3,270 | 3,280 | 36,600 | 3,280 |
| 2021-11-01 | 3,325 | 3,330 | 3,265 | 3,320 | 45,500 | 3,320 |
| 2021-10-29 | 3,230 | 3,280 | 3,215 | 3,270 | 33,000 | 3,270 |
| 2021-10-28 | 3,240 | 3,260 | 3,215 | 3,230 | 37,400 | 3,230 |
| 2021-10-27 | 3,245 | 3,260 | 3,235 | 3,235 | 13,000 | 3,235 |
| 2021-10-26 | 3,275 | 3,305 | 3,245 | 3,260 | 35,100 | 3,260 |
| 2021-10-25 | 3,255 | 3,290 | 3,250 | 3,260 | 36,100 | 3,260 |
| 2021-10-22 | 3,205 | 3,270 | 3,200 | 3,255 | 27,000 | 3,255 |
| 2021-10-21 | 3,225 | 3,260 | 3,220 | 3,230 | 37,600 | 3,230 |
| 2021-10-20 | 3,260 | 3,300 | 3,210 | 3,225 | 40,000 | 3,225 |
| 2021-10-19 | 3,235 | 3,280 | 3,200 | 3,260 | 40,700 | 3,260 |
| 2021-10-18 | 3,220 | 3,225 | 3,165 | 3,220 | 37,000 | 3,220 |
| 2021-10-15 | 3,165 | 3,210 | 3,160 | 3,195 | 34,100 | 3,195 |
| 2021-10-14 | 3,145 | 3,155 | 3,100 | 3,150 | 24,100 | 3,150 |
| 2021-10-13 | 3,060 | 3,130 | 3,050 | 3,105 | 42,500 | 3,105 |
| 2021-10-12 | 3,120 | 3,125 | 3,050 | 3,050 | 30,500 | 3,050 |
| 2021-10-11 | 3,100 | 3,130 | 3,090 | 3,130 | 11,900 | 3,130 |
| 2021-10-08 | 3,125 | 3,170 | 3,105 | 3,120 | 38,500 | 3,120 |
| 2021-10-07 | 3,065 | 3,095 | 3,045 | 3,060 | 24,800 | 3,060 |
| 2021-10-06 | 3,080 | 3,135 | 3,055 | 3,065 | 47,700 | 3,065 |
| 2021-10-05 | 3,120 | 3,140 | 3,065 | 3,065 | 43,800 | 3,065 |
| 2021-10-04 | 3,175 | 3,210 | 3,160 | 3,165 | 31,900 | 3,165 |
| 2021-10-01 | 3,195 | 3,200 | 3,115 | 3,150 | 55,700 | 3,150 |
| 2021-09-30 | 3,240 | 3,260 | 3,190 | 3,200 | 70,800 | 3,200 |
| 2021-09-29 | 3,205 | 3,220 | 3,135 | 3,185 | 55,600 | 3,185 |
| 2021-09-28 | 3,245 | 3,300 | 3,205 | 3,275 | 57,300 | 3,275 |
| 2021-09-27 | 3,270 | 3,295 | 3,220 | 3,265 | 57,000 | 3,265 |
| 2021-09-24 | 3,280 | 3,325 | 3,250 | 3,320 | 78,900 | 3,320 |
| 2021-09-22 | 3,340 | 3,340 | 3,280 | 3,280 | 39,600 | 3,280 |
| 2021-09-21 | 3,410 | 3,430 | 3,370 | 3,375 | 47,900 | 3,375 |
| 2021-09-17 | 3,540 | 3,565 | 3,470 | 3,480 | 86,700 | 3,480 |
| 2021-09-16 | 3,530 | 3,530 | 3,475 | 3,490 | 45,500 | 3,490 |
| 2021-09-15 | 3,470 | 3,485 | 3,430 | 3,480 | 46,600 | 3,480 |
| 2021-09-14 | 3,445 | 3,565 | 3,435 | 3,550 | 76,800 | 3,550 |
| 2021-09-13 | 3,320 | 3,395 | 3,290 | 3,395 | 46,300 | 3,395 |
| 2021-09-10 | 3,320 | 3,335 | 3,300 | 3,335 | 75,000 | 3,335 |
| 2021-09-09 | 3,300 | 3,330 | 3,275 | 3,320 | 32,700 | 3,320 |
| 2021-09-08 | 3,350 | 3,370 | 3,315 | 3,355 | 53,900 | 3,355 |
| 2021-09-07 | 3,355 | 3,370 | 3,285 | 3,315 | 70,100 | 3,315 |
| 2021-09-06 | 3,300 | 3,340 | 3,290 | 3,325 | 44,800 | 3,325 |
| 2021-09-03 | 3,235 | 3,340 | 3,225 | 3,325 | 50,300 | 3,325 |
| 2021-09-02 | 3,215 | 3,310 | 3,210 | 3,280 | 44,300 | 3,280 |
| 2021-09-01 | 3,215 | 3,260 | 3,185 | 3,200 | 39,600 | 3,200 |
| 2021-08-31 | 3,200 | 3,285 | 3,175 | 3,240 | 48,200 | 3,240 |
| 2021-08-30 | 3,150 | 3,175 | 3,115 | 3,170 | 37,300 | 3,170 |
| 2021-08-27 | 3,055 | 3,125 | 3,055 | 3,105 | 46,400 | 3,105 |
| 2021-08-26 | 2,999 | 3,100 | 2,978 | 3,055 | 45,500 | 3,055 |
| 2021-08-25 | 2,915 | 3,005 | 2,902 | 2,999 | 45,600 | 2,999 |
| 2021-08-24 | 2,865 | 2,948 | 2,851 | 2,919 | 29,000 | 2,919 |
| 2021-08-23 | 2,853 | 2,921 | 2,803 | 2,915 | 35,000 | 2,915 |
| 2021-08-20 | 2,873 | 2,894 | 2,818 | 2,826 | 56,000 | 2,826 |
| 2021-08-19 | 2,980 | 2,991 | 2,922 | 2,922 | 21,700 | 2,922 |
| 2021-08-18 | 3,010 | 3,035 | 2,987 | 2,997 | 30,000 | 2,997 |
| 2021-08-17 | 3,020 | 3,090 | 3,020 | 3,050 | 52,000 | 3,050 |
| 2021-08-16 | 3,020 | 3,055 | 2,930 | 2,966 | 81,200 | 2,966 |
| 2021-08-13 | 3,070 | 3,105 | 3,045 | 3,075 | 27,600 | 3,075 |
| 2021-08-12 | 3,060 | 3,100 | 3,045 | 3,070 | 27,500 | 3,070 |
| 2021-08-11 | 2,981 | 3,055 | 2,981 | 3,035 | 55,600 | 3,035 |
| 2021-08-10 | 3,005 | 3,030 | 2,934 | 2,942 | 43,600 | 2,942 |
| 2021-08-06 | 3,050 | 3,065 | 2,995 | 3,025 | 28,400 | 3,025 |
| 2021-08-05 | 3,005 | 3,085 | 3,000 | 3,040 | 53,100 | 3,040 |
| 2021-08-04 | 3,005 | 3,020 | 2,985 | 3,005 | 26,900 | 3,005 |
| 2021-08-03 | 3,025 | 3,050 | 2,970 | 2,979 | 43,500 | 2,979 |
| 2021-08-02 | 2,914 | 3,035 | 2,905 | 3,035 | 61,500 | 3,035 |
| 2021-07-30 | 2,900 | 2,932 | 2,864 | 2,864 | 42,400 | 2,864 |
| 2021-07-29 | 2,887 | 2,925 | 2,887 | 2,915 | 40,100 | 2,915 |
| 2021-07-28 | 2,909 | 2,925 | 2,874 | 2,881 | 36,900 | 2,881 |
| 2021-07-27 | 2,953 | 2,962 | 2,928 | 2,928 | 31,000 | 2,928 |
| 2021-07-26 | 2,931 | 2,945 | 2,911 | 2,941 | 35,100 | 2,941 |
| 2021-07-21 | 2,880 | 2,907 | 2,873 | 2,881 | 32,600 | 2,881 |
| 2021-07-20 | 2,861 | 2,865 | 2,825 | 2,846 | 35,300 | 2,846 |
| 2021-07-19 | 2,884 | 2,902 | 2,841 | 2,847 | 28,700 | 2,847 |
| 2021-07-16 | 2,954 | 2,966 | 2,911 | 2,934 | 39,800 | 2,934 |
| 2021-07-15 | 2,951 | 2,976 | 2,929 | 2,932 | 41,700 | 2,932 |
| 2021-07-14 | 2,951 | 2,985 | 2,945 | 2,970 | 41,100 | 2,970 |
| 2021-07-13 | 2,923 | 2,968 | 2,923 | 2,967 | 63,200 | 2,967 |
| 2021-07-12 | 2,893 | 2,921 | 2,883 | 2,900 | 60,600 | 2,900 |
| 2021-07-09 | 2,780 | 2,811 | 2,745 | 2,803 | 65,800 | 2,803 |
| 2021-07-08 | 2,876 | 2,886 | 2,822 | 2,822 | 46,600 | 2,822 |
| 2021-07-07 | 2,857 | 2,904 | 2,857 | 2,881 | 47,600 | 2,881 |
| 2021-07-06 | 2,942 | 2,945 | 2,881 | 2,897 | 32,800 | 2,897 |
| 2021-07-05 | 2,870 | 2,964 | 2,857 | 2,923 | 64,300 | 2,923 |
| 2021-07-02 | 2,844 | 2,873 | 2,837 | 2,870 | 39,900 | 2,870 |
| 2021-07-01 | 2,815 | 2,858 | 2,815 | 2,850 | 37,100 | 2,850 |
| 2021-06-30 | 2,842 | 2,871 | 2,823 | 2,823 | 39,700 | 2,823 |
| 2021-06-29 | 2,849 | 2,867 | 2,808 | 2,814 | 57,800 | 2,814 |
| 2021-06-28 | 2,853 | 2,877 | 2,848 | 2,858 | 51,400 | 2,858 |
| 2021-06-25 | 2,898 | 2,912 | 2,862 | 2,903 | 32,900 | 2,903 |
| 2021-06-24 | 2,881 | 2,884 | 2,836 | 2,848 | 35,300 | 2,848 |
| 2021-06-23 | 2,956 | 2,958 | 2,901 | 2,913 | 48,100 | 2,913 |
| 2021-06-22 | 2,938 | 2,960 | 2,904 | 2,960 | 47,000 | 2,960 |
| 2021-06-21 | 2,850 | 2,900 | 2,850 | 2,888 | 73,800 | 2,888 |
| 2021-06-18 | 2,925 | 2,966 | 2,923 | 2,939 | 54,100 | 2,939 |
| 2021-06-17 | 2,935 | 2,942 | 2,914 | 2,916 | 32,100 | 2,916 |
| 2021-06-16 | 2,931 | 2,949 | 2,926 | 2,936 | 30,100 | 2,936 |
| 2021-06-15 | 2,938 | 2,950 | 2,932 | 2,935 | 36,100 | 2,935 |
| 2021-06-14 | 2,956 | 2,965 | 2,935 | 2,936 | 20,900 | 2,936 |
| 2021-06-11 | 2,935 | 2,949 | 2,917 | 2,945 | 55,000 | 2,945 |
| 2021-06-10 | 2,934 | 2,956 | 2,921 | 2,945 | 32,000 | 2,945 |
| 2021-06-09 | 2,951 | 2,963 | 2,936 | 2,938 | 34,900 | 2,938 |
| 2021-06-08 | 2,908 | 2,946 | 2,908 | 2,942 | 34,000 | 2,942 |
| 2021-06-07 | 2,890 | 2,943 | 2,883 | 2,910 | 56,700 | 2,910 |
| 2021-06-04 | 2,880 | 2,880 | 2,852 | 2,861 | 26,400 | 2,861 |
| 2021-06-03 | 2,842 | 2,906 | 2,842 | 2,888 | 47,300 | 2,888 |
| 2021-06-02 | 2,879 | 2,907 | 2,849 | 2,866 | 59,300 | 2,866 |
| 2021-06-01 | 2,908 | 2,939 | 2,887 | 2,913 | 41,900 | 2,913 |
| 2021-05-31 | 2,955 | 3,010 | 2,901 | 2,903 | 48,100 | 2,903 |
| 2021-05-28 | 2,996 | 3,030 | 2,959 | 2,997 | 67,300 | 2,997 |
| 2021-05-27 | 3,035 | 3,065 | 2,948 | 2,948 | 122,000 | 2,948 |
| 2021-05-26 | 3,170 | 3,170 | 3,075 | 3,085 | 38,300 | 3,085 |
| 2021-05-25 | 3,235 | 3,280 | 3,175 | 3,180 | 63,400 | 3,180 |
| 2021-05-24 | 3,270 | 3,295 | 3,250 | 3,290 | 28,500 | 3,290 |
| 2021-05-21 | 3,245 | 3,285 | 3,225 | 3,275 | 34,600 | 3,275 |
| 2021-05-20 | 3,220 | 3,280 | 3,215 | 3,250 | 41,800 | 3,250 |
| 2021-05-19 | 3,180 | 3,265 | 3,170 | 3,220 | 62,000 | 3,220 |
| 2021-05-18 | 3,135 | 3,205 | 3,135 | 3,190 | 48,900 | 3,190 |
| 2021-05-17 | 3,115 | 3,145 | 3,100 | 3,135 | 39,300 | 3,135 |
| 2021-05-14 | 3,090 | 3,115 | 3,075 | 3,085 | 50,800 | 3,085 |
| 2021-05-13 | 3,065 | 3,115 | 3,040 | 3,040 | 59,500 | 3,040 |
| 2021-05-12 | 3,105 | 3,125 | 3,030 | 3,065 | 57,200 | 3,065 |
| 2021-05-11 | 3,240 | 3,255 | 3,075 | 3,095 | 86,400 | 3,095 |
| 2021-05-10 | 3,080 | 3,310 | 3,075 | 3,265 | 101,000 | 3,265 |
| 2021-05-07 | 3,260 | 3,285 | 3,240 | 3,270 | 103,400 | 3,270 |
| 2021-05-06 | 3,175 | 3,255 | 3,165 | 3,205 | 94,400 | 3,205 |
| 2021-04-30 | 3,155 | 3,205 | 3,155 | 3,170 | 51,900 | 3,170 |
| 2021-04-28 | 3,130 | 3,170 | 3,120 | 3,155 | 45,000 | 3,155 |
| 2021-04-27 | 3,160 | 3,165 | 3,115 | 3,115 | 36,100 | 3,115 |
| 2021-04-26 | 3,115 | 3,120 | 3,085 | 3,120 | 36,600 | 3,120 |
| 2021-04-23 | 3,145 | 3,165 | 3,105 | 3,120 | 32,000 | 3,120 |
| 2021-04-22 | 3,185 | 3,185 | 3,130 | 3,180 | 27,100 | 3,180 |
| 2021-04-21 | 3,150 | 3,160 | 3,120 | 3,150 | 50,700 | 3,150 |
| 2021-04-20 | 3,280 | 3,280 | 3,215 | 3,250 | 77,500 | 3,250 |
| 2021-04-19 | 3,265 | 3,305 | 3,250 | 3,275 | 34,700 | 3,275 |
| 2021-04-16 | 3,245 | 3,300 | 3,225 | 3,235 | 46,900 | 3,235 |
| 2021-04-15 | 3,175 | 3,260 | 3,160 | 3,210 | 46,100 | 3,210 |
| 2021-04-14 | 3,210 | 3,210 | 3,180 | 3,195 | 25,800 | 3,195 |
| 2021-04-13 | 3,175 | 3,225 | 3,150 | 3,210 | 55,900 | 3,210 |
| 2021-04-12 | 3,190 | 3,200 | 3,150 | 3,175 | 22,400 | 3,175 |
| 2021-04-09 | 3,145 | 3,215 | 3,145 | 3,170 | 51,200 | 3,170 |
| 2021-04-08 | 3,220 | 3,235 | 3,170 | 3,175 | 38,400 | 3,175 |
| 2021-04-07 | 3,165 | 3,230 | 3,150 | 3,220 | 39,000 | 3,220 |
| 2021-04-06 | 3,230 | 3,235 | 3,130 | 3,155 | 49,500 | 3,155 |
| 2021-04-05 | 3,260 | 3,260 | 3,225 | 3,230 | 29,600 | 3,230 |
| 2021-04-02 | 3,300 | 3,305 | 3,195 | 3,220 | 47,600 | 3,220 |
| 2021-04-01 | 3,230 | 3,280 | 3,225 | 3,270 | 35,300 | 3,270 |
| 2021-03-31 | 3,290 | 3,320 | 3,225 | 3,230 | 70,900 | 3,230 |
| 2021-03-30 | 3,360 | 3,360 | 3,300 | 3,300 | 61,200 | 3,300 |
| 2021-03-29 | 3,350 | 3,435 | 3,315 | 3,390 | 95,800 | 3,390 |
| 2021-03-26 | 3,260 | 3,325 | 3,260 | 3,280 | 69,700 | 3,280 |
| 2021-03-25 | 3,240 | 3,290 | 3,235 | 3,255 | 61,200 | 3,255 |
| 2021-03-24 | 3,265 | 3,310 | 3,170 | 3,200 | 83,100 | 3,200 |
| 2021-03-23 | 3,380 | 3,455 | 3,335 | 3,335 | 59,700 | 3,335 |
| 2021-03-22 | 3,380 | 3,410 | 3,350 | 3,375 | 71,300 | 3,375 |
| 2021-03-19 | 3,360 | 3,400 | 3,315 | 3,370 | 114,900 | 3,370 |
| 2021-03-18 | 3,400 | 3,415 | 3,345 | 3,385 | 86,900 | 3,385 |
| 2021-03-17 | 3,225 | 3,295 | 3,190 | 3,295 | 57,500 | 3,295 |
| 2021-03-16 | 3,250 | 3,295 | 3,230 | 3,260 | 80,500 | 3,260 |
| 2021-03-15 | 3,250 | 3,265 | 3,225 | 3,250 | 74,900 | 3,250 |
| 2021-03-12 | 3,290 | 3,290 | 3,215 | 3,240 | 91,900 | 3,240 |
| 2021-03-11 | 3,105 | 3,255 | 3,095 | 3,220 | 87,900 | 3,220 |
| 2021-03-10 | 3,100 | 3,100 | 3,030 | 3,090 | 95,800 | 3,090 |
| 2021-03-09 | 3,055 | 3,160 | 3,045 | 3,105 | 135,000 | 3,105 |
| 2021-03-08 | 3,015 | 3,040 | 2,960 | 3,040 | 148,900 | 3,040 |
| 2021-03-05 | 2,900 | 2,975 | 2,863 | 2,970 | 141,300 | 2,970 |
| 2021-03-04 | 2,930 | 2,959 | 2,898 | 2,929 | 94,900 | 2,929 |
| 2021-03-03 | 3,000 | 3,010 | 2,980 | 3,000 | 68,400 | 3,000 |
| 2021-03-02 | 3,095 | 3,100 | 3,025 | 3,040 | 44,100 | 3,040 |
| 2021-03-01 | 2,991 | 3,065 | 2,991 | 3,065 | 108,900 | 3,065 |
| 2021-02-26 | 3,050 | 3,085 | 2,986 | 2,991 | 122,500 | 2,991 |
| 2021-02-25 | 3,050 | 3,055 | 3,010 | 3,035 | 75,000 | 3,035 |
| 2021-02-24 | 3,070 | 3,105 | 3,050 | 3,085 | 130,600 | 3,085 |
| 2021-02-22 | 3,090 | 3,115 | 3,025 | 3,045 | 87,900 | 3,045 |
| 2021-02-19 | 3,050 | 3,060 | 3,015 | 3,035 | 79,600 | 3,035 |
| 2021-02-18 | 3,165 | 3,195 | 3,100 | 3,105 | 46,600 | 3,105 |
| 2021-02-17 | 3,155 | 3,165 | 3,135 | 3,150 | 64,800 | 3,150 |
| 2021-02-16 | 3,200 | 3,205 | 3,170 | 3,195 | 41,400 | 3,195 |
| 2021-02-15 | 3,200 | 3,245 | 3,195 | 3,215 | 78,200 | 3,215 |
| 2021-02-12 | 3,340 | 3,340 | 3,285 | 3,300 | 69,600 | 3,300 |
| 2021-02-10 | 3,325 | 3,340 | 3,295 | 3,320 | 85,500 | 3,320 |
| 2021-02-09 | 3,355 | 3,385 | 3,340 | 3,380 | 49,000 | 3,380 |
| 2021-02-08 | 3,385 | 3,405 | 3,355 | 3,375 | 64,100 | 3,375 |
| 2021-02-05 | 3,415 | 3,415 | 3,325 | 3,365 | 133,000 | 3,365 |
| 2021-02-04 | 3,300 | 3,365 | 3,290 | 3,345 | 154,600 | 3,345 |
| 2021-02-03 | 3,430 | 3,475 | 3,375 | 3,425 | 28,400 | 3,425 |
| 2021-02-02 | 3,390 | 3,500 | 3,390 | 3,450 | 62,800 | 3,450 |
| 2021-02-01 | 3,190 | 3,455 | 3,185 | 3,400 | 83,700 | 3,400 |
| 2021-01-29 | 3,130 | 3,180 | 3,100 | 3,130 | 89,800 | 3,130 |
| 2021-01-28 | 3,075 | 3,155 | 3,075 | 3,125 | 79,300 | 3,125 |
| 2021-01-27 | 3,170 | 3,195 | 3,125 | 3,125 | 82,400 | 3,125 |
| 2021-01-26 | 3,250 | 3,250 | 3,170 | 3,185 | 51,400 | 3,185 |
| 2021-01-25 | 3,240 | 3,290 | 3,205 | 3,290 | 34,700 | 3,290 |
| 2021-01-22 | 3,180 | 3,235 | 3,165 | 3,195 | 37,600 | 3,195 |
| 2021-01-21 | 3,180 | 3,245 | 3,180 | 3,230 | 54,500 | 3,230 |
| 2021-01-20 | 3,195 | 3,195 | 3,160 | 3,175 | 38,000 | 3,175 |
| 2021-01-19 | 3,250 | 3,250 | 3,185 | 3,195 | 58,400 | 3,195 |
| 2021-01-18 | 3,235 | 3,245 | 3,165 | 3,230 | 45,500 | 3,230 |
| 2021-01-15 | 3,360 | 3,360 | 3,185 | 3,235 | 77,100 | 3,235 |
| 2021-01-14 | 3,310 | 3,360 | 3,290 | 3,360 | 58,000 | 3,360 |
| 2021-01-13 | 3,345 | 3,360 | 3,275 | 3,320 | 50,100 | 3,320 |
| 2021-01-12 | 3,390 | 3,445 | 3,320 | 3,365 | 64,300 | 3,365 |
| 2021-01-08 | 3,250 | 3,345 | 3,230 | 3,325 | 78,500 | 3,325 |
| 2021-01-07 | 3,200 | 3,250 | 3,195 | 3,230 | 81,900 | 3,230 |
| 2021-01-06 | 3,240 | 3,240 | 3,145 | 3,150 | 29,700 | 3,150 |
| 2021-01-05 | 3,215 | 3,250 | 3,210 | 3,210 | 43,000 | 3,210 |
| 2021-01-04 | 3,260 | 3,260 | 3,205 | 3,250 | 37,700 | 3,250 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
