7988 (株)ニフコ 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 | 3,605 | 3,650 | 3,585 | 3,610 | 171,600 | 3,610 |
| 2021-12-29 | 3,640 | 3,685 | 3,600 | 3,605 | 148,600 | 3,605 |
| 2021-12-28 | 3,590 | 3,640 | 3,590 | 3,635 | 239,500 | 3,635 |
| 2021-12-27 | 3,465 | 3,525 | 3,440 | 3,520 | 167,400 | 3,520 |
| 2021-12-24 | 3,505 | 3,555 | 3,500 | 3,535 | 125,800 | 3,535 |
| 2021-12-23 | 3,475 | 3,485 | 3,445 | 3,470 | 101,000 | 3,470 |
| 2021-12-22 | 3,460 | 3,490 | 3,430 | 3,445 | 204,100 | 3,445 |
| 2021-12-21 | 3,470 | 3,515 | 3,435 | 3,480 | 343,100 | 3,480 |
| 2021-12-20 | 3,415 | 3,450 | 3,380 | 3,380 | 204,100 | 3,380 |
| 2021-12-17 | 3,465 | 3,530 | 3,460 | 3,465 | 337,500 | 3,465 |
| 2021-12-16 | 3,400 | 3,475 | 3,400 | 3,460 | 247,400 | 3,460 |
| 2021-12-15 | 3,335 | 3,465 | 3,335 | 3,350 | 215,700 | 3,350 |
| 2021-12-14 | 3,290 | 3,345 | 3,290 | 3,330 | 133,500 | 3,330 |
| 2021-12-13 | 3,390 | 3,410 | 3,315 | 3,325 | 137,600 | 3,325 |
| 2021-12-10 | 3,300 | 3,370 | 3,300 | 3,350 | 197,200 | 3,350 |
| 2021-12-09 | 3,425 | 3,440 | 3,295 | 3,300 | 200,400 | 3,300 |
| 2021-12-08 | 3,360 | 3,440 | 3,340 | 3,395 | 284,800 | 3,395 |
| 2021-12-07 | 3,310 | 3,375 | 3,280 | 3,370 | 349,600 | 3,370 |
| 2021-12-06 | 3,170 | 3,250 | 3,165 | 3,225 | 475,100 | 3,225 |
| 2021-12-03 | 3,110 | 3,200 | 3,100 | 3,200 | 618,300 | 3,200 |
| 2021-12-02 | 3,050 | 3,105 | 3,040 | 3,055 | 248,000 | 3,055 |
| 2021-12-01 | 3,065 | 3,140 | 3,040 | 3,100 | 220,400 | 3,100 |
| 2021-11-30 | 3,215 | 3,245 | 3,115 | 3,120 | 416,900 | 3,120 |
| 2021-11-29 | 3,250 | 3,280 | 3,205 | 3,210 | 254,000 | 3,210 |
| 2021-11-26 | 3,400 | 3,400 | 3,335 | 3,350 | 177,000 | 3,350 |
| 2021-11-25 | 3,510 | 3,525 | 3,420 | 3,435 | 198,300 | 3,435 |
| 2021-11-24 | 3,510 | 3,550 | 3,440 | 3,465 | 237,200 | 3,465 |
| 2021-11-22 | 3,575 | 3,605 | 3,530 | 3,550 | 166,900 | 3,550 |
| 2021-11-19 | 3,575 | 3,690 | 3,535 | 3,685 | 303,800 | 3,685 |
| 2021-11-18 | 3,635 | 3,660 | 3,575 | 3,630 | 303,700 | 3,630 |
| 2021-11-17 | 3,720 | 3,735 | 3,695 | 3,705 | 300,600 | 3,705 |
| 2021-11-16 | 3,770 | 3,805 | 3,760 | 3,790 | 209,900 | 3,790 |
| 2021-11-15 | 3,755 | 3,760 | 3,720 | 3,735 | 144,200 | 3,735 |
| 2021-11-12 | 3,705 | 3,740 | 3,690 | 3,725 | 200,500 | 3,725 |
| 2021-11-11 | 3,645 | 3,665 | 3,620 | 3,635 | 166,500 | 3,635 |
| 2021-11-10 | 3,665 | 3,670 | 3,610 | 3,625 | 123,100 | 3,625 |
| 2021-11-09 | 3,710 | 3,755 | 3,685 | 3,685 | 262,600 | 3,685 |
| 2021-11-08 | 3,675 | 3,715 | 3,640 | 3,665 | 212,900 | 3,665 |
| 2021-11-05 | 3,595 | 3,640 | 3,560 | 3,605 | 198,500 | 3,605 |
| 2021-11-04 | 3,665 | 3,690 | 3,600 | 3,665 | 360,400 | 3,665 |
| 2021-11-02 | 3,690 | 3,710 | 3,545 | 3,555 | 313,700 | 3,555 |
| 2021-11-01 | 3,780 | 3,785 | 3,680 | 3,760 | 310,700 | 3,760 |
| 2021-10-29 | 3,715 | 3,720 | 3,590 | 3,625 | 324,800 | 3,625 |
| 2021-10-28 | 3,735 | 3,770 | 3,695 | 3,750 | 897,900 | 3,750 |
| 2021-10-27 | 3,725 | 3,770 | 3,705 | 3,735 | 216,000 | 3,735 |
| 2021-10-26 | 3,685 | 3,780 | 3,675 | 3,755 | 232,500 | 3,755 |
| 2021-10-25 | 3,570 | 3,680 | 3,570 | 3,660 | 289,300 | 3,660 |
| 2021-10-22 | 3,565 | 3,630 | 3,535 | 3,600 | 230,500 | 3,600 |
| 2021-10-21 | 3,540 | 3,655 | 3,540 | 3,605 | 402,700 | 3,605 |
| 2021-10-20 | 3,640 | 3,700 | 3,635 | 3,650 | 290,300 | 3,650 |
| 2021-10-19 | 3,655 | 3,715 | 3,650 | 3,660 | 213,300 | 3,660 |
| 2021-10-18 | 3,670 | 3,745 | 3,655 | 3,725 | 217,200 | 3,725 |
| 2021-10-15 | 3,715 | 3,760 | 3,705 | 3,730 | 220,900 | 3,730 |
| 2021-10-14 | 3,710 | 3,730 | 3,670 | 3,725 | 236,600 | 3,725 |
| 2021-10-13 | 3,605 | 3,670 | 3,595 | 3,640 | 292,800 | 3,640 |
| 2021-10-12 | 3,525 | 3,585 | 3,525 | 3,570 | 192,800 | 3,570 |
| 2021-10-11 | 3,480 | 3,545 | 3,460 | 3,535 | 203,000 | 3,535 |
| 2021-10-08 | 3,415 | 3,480 | 3,390 | 3,450 | 239,000 | 3,450 |
| 2021-10-07 | 3,435 | 3,440 | 3,375 | 3,385 | 217,800 | 3,385 |
| 2021-10-06 | 3,425 | 3,485 | 3,395 | 3,405 | 218,100 | 3,405 |
| 2021-10-05 | 3,415 | 3,440 | 3,370 | 3,420 | 204,300 | 3,420 |
| 2021-10-04 | 3,485 | 3,485 | 3,435 | 3,445 | 178,900 | 3,445 |
| 2021-10-01 | 3,480 | 3,495 | 3,415 | 3,415 | 185,300 | 3,415 |
| 2021-09-30 | 3,510 | 3,535 | 3,475 | 3,485 | 214,900 | 3,485 |
| 2021-09-29 | 3,470 | 3,475 | 3,410 | 3,475 | 304,400 | 3,475 |
| 2021-09-28 | 3,570 | 3,585 | 3,530 | 3,570 | 303,500 | 3,570 |
| 2021-09-27 | 3,645 | 3,700 | 3,610 | 3,615 | 296,400 | 3,615 |
| 2021-09-24 | 3,685 | 3,685 | 3,610 | 3,645 | 325,000 | 3,645 |
| 2021-09-22 | 3,650 | 3,730 | 3,625 | 3,625 | 236,200 | 3,625 |
| 2021-09-21 | 3,635 | 3,675 | 3,625 | 3,625 | 206,300 | 3,625 |
| 2021-09-17 | 3,730 | 3,735 | 3,680 | 3,705 | 267,400 | 3,705 |
| 2021-09-16 | 3,690 | 3,695 | 3,630 | 3,660 | 178,400 | 3,660 |
| 2021-09-15 | 3,680 | 3,700 | 3,625 | 3,650 | 201,000 | 3,650 |
| 2021-09-14 | 3,650 | 3,760 | 3,645 | 3,750 | 217,700 | 3,750 |
| 2021-09-13 | 3,610 | 3,630 | 3,585 | 3,620 | 139,000 | 3,620 |
| 2021-09-10 | 3,625 | 3,685 | 3,625 | 3,675 | 278,100 | 3,675 |
| 2021-09-09 | 3,630 | 3,675 | 3,580 | 3,610 | 151,200 | 3,610 |
| 2021-09-08 | 3,660 | 3,730 | 3,660 | 3,690 | 181,800 | 3,690 |
| 2021-09-07 | 3,625 | 3,680 | 3,625 | 3,655 | 289,200 | 3,655 |
| 2021-09-06 | 3,555 | 3,565 | 3,530 | 3,555 | 164,400 | 3,555 |
| 2021-09-03 | 3,405 | 3,520 | 3,400 | 3,510 | 264,200 | 3,510 |
| 2021-09-02 | 3,445 | 3,485 | 3,410 | 3,425 | 221,200 | 3,425 |
| 2021-09-01 | 3,415 | 3,460 | 3,400 | 3,420 | 250,500 | 3,420 |
| 2021-08-31 | 3,425 | 3,500 | 3,425 | 3,475 | 158,300 | 3,475 |
| 2021-08-30 | 3,450 | 3,515 | 3,450 | 3,490 | 159,100 | 3,490 |
| 2021-08-27 | 3,405 | 3,475 | 3,400 | 3,460 | 171,600 | 3,460 |
| 2021-08-26 | 3,440 | 3,480 | 3,440 | 3,450 | 196,600 | 3,450 |
| 2021-08-25 | 3,385 | 3,430 | 3,365 | 3,410 | 225,400 | 3,410 |
| 2021-08-24 | 3,305 | 3,410 | 3,300 | 3,370 | 261,700 | 3,370 |
| 2021-08-23 | 3,305 | 3,360 | 3,305 | 3,310 | 267,400 | 3,310 |
| 2021-08-20 | 3,405 | 3,415 | 3,250 | 3,270 | 340,200 | 3,270 |
| 2021-08-19 | 3,510 | 3,515 | 3,450 | 3,455 | 156,300 | 3,455 |
| 2021-08-18 | 3,520 | 3,560 | 3,495 | 3,525 | 122,000 | 3,525 |
| 2021-08-17 | 3,530 | 3,565 | 3,500 | 3,505 | 125,800 | 3,505 |
| 2021-08-16 | 3,580 | 3,580 | 3,505 | 3,510 | 159,100 | 3,510 |
| 2021-08-13 | 3,640 | 3,645 | 3,575 | 3,625 | 110,200 | 3,625 |
| 2021-08-12 | 3,715 | 3,725 | 3,655 | 3,675 | 107,400 | 3,675 |
| 2021-08-11 | 3,705 | 3,750 | 3,695 | 3,700 | 129,400 | 3,700 |
| 2021-08-10 | 3,725 | 3,745 | 3,660 | 3,665 | 148,700 | 3,665 |
| 2021-08-06 | 3,705 | 3,730 | 3,650 | 3,680 | 163,000 | 3,680 |
| 2021-08-05 | 3,670 | 3,720 | 3,655 | 3,655 | 140,300 | 3,655 |
| 2021-08-04 | 3,690 | 3,720 | 3,665 | 3,695 | 208,300 | 3,695 |
| 2021-08-03 | 3,680 | 3,700 | 3,655 | 3,675 | 263,600 | 3,675 |
| 2021-08-02 | 3,635 | 3,770 | 3,600 | 3,740 | 363,900 | 3,740 |
| 2021-07-30 | 3,660 | 3,710 | 3,610 | 3,620 | 278,700 | 3,620 |
| 2021-07-29 | 3,730 | 3,735 | 3,660 | 3,680 | 202,400 | 3,680 |
| 2021-07-28 | 3,695 | 3,710 | 3,655 | 3,665 | 135,900 | 3,665 |
| 2021-07-27 | 3,735 | 3,750 | 3,700 | 3,705 | 205,100 | 3,705 |
| 2021-07-26 | 3,700 | 3,750 | 3,685 | 3,750 | 185,200 | 3,750 |
| 2021-07-21 | 3,650 | 3,705 | 3,630 | 3,630 | 179,400 | 3,630 |
| 2021-07-20 | 3,595 | 3,640 | 3,575 | 3,580 | 152,700 | 3,580 |
| 2021-07-19 | 3,700 | 3,710 | 3,655 | 3,665 | 162,300 | 3,665 |
| 2021-07-16 | 3,670 | 3,765 | 3,665 | 3,720 | 190,700 | 3,720 |
| 2021-07-15 | 3,825 | 3,825 | 3,690 | 3,705 | 286,300 | 3,705 |
| 2021-07-14 | 3,930 | 3,930 | 3,860 | 3,880 | 131,000 | 3,880 |
| 2021-07-13 | 3,965 | 3,990 | 3,955 | 3,965 | 161,800 | 3,965 |
| 2021-07-12 | 3,950 | 3,980 | 3,920 | 3,945 | 195,400 | 3,945 |
| 2021-07-09 | 3,880 | 3,900 | 3,720 | 3,810 | 264,600 | 3,810 |
| 2021-07-08 | 3,865 | 3,920 | 3,850 | 3,870 | 202,300 | 3,870 |
| 2021-07-07 | 3,925 | 3,995 | 3,910 | 3,940 | 127,400 | 3,940 |
| 2021-07-06 | 4,085 | 4,085 | 3,940 | 3,965 | 154,800 | 3,965 |
| 2021-07-05 | 4,040 | 4,070 | 4,005 | 4,055 | 112,900 | 4,055 |
| 2021-07-02 | 4,100 | 4,130 | 4,035 | 4,090 | 219,900 | 4,090 |
| 2021-07-01 | 4,190 | 4,210 | 4,150 | 4,170 | 173,700 | 4,170 |
| 2021-06-30 | 4,325 | 4,370 | 4,190 | 4,195 | 192,700 | 4,195 |
| 2021-06-29 | 4,300 | 4,300 | 4,215 | 4,255 | 245,400 | 4,255 |
| 2021-06-28 | 4,285 | 4,355 | 4,260 | 4,310 | 245,600 | 4,310 |
| 2021-06-25 | 4,110 | 4,230 | 4,100 | 4,215 | 216,900 | 4,215 |
| 2021-06-24 | 4,105 | 4,140 | 4,085 | 4,095 | 144,600 | 4,095 |
| 2021-06-23 | 4,040 | 4,075 | 4,020 | 4,055 | 108,000 | 4,055 |
| 2021-06-22 | 3,955 | 4,055 | 3,955 | 4,050 | 216,600 | 4,050 |
| 2021-06-21 | 3,850 | 3,870 | 3,805 | 3,830 | 252,100 | 3,830 |
| 2021-06-18 | 3,985 | 3,985 | 3,915 | 3,915 | 180,800 | 3,915 |
| 2021-06-17 | 3,955 | 3,995 | 3,940 | 3,940 | 109,700 | 3,940 |
| 2021-06-16 | 3,950 | 4,035 | 3,950 | 4,005 | 117,800 | 4,005 |
| 2021-06-15 | 3,925 | 4,015 | 3,925 | 3,990 | 96,300 | 3,990 |
| 2021-06-14 | 4,050 | 4,085 | 3,995 | 3,995 | 91,500 | 3,995 |
| 2021-06-11 | 4,015 | 4,050 | 3,975 | 4,045 | 187,700 | 4,045 |
| 2021-06-10 | 4,020 | 4,065 | 4,015 | 4,020 | 175,900 | 4,020 |
| 2021-06-09 | 4,035 | 4,075 | 4,015 | 4,045 | 164,600 | 4,045 |
| 2021-06-08 | 3,960 | 4,000 | 3,915 | 3,980 | 140,600 | 3,980 |
| 2021-06-07 | 4,040 | 4,065 | 3,995 | 4,010 | 114,500 | 4,010 |
| 2021-06-04 | 3,945 | 4,045 | 3,935 | 4,035 | 141,700 | 4,035 |
| 2021-06-03 | 3,925 | 3,980 | 3,915 | 3,945 | 110,400 | 3,945 |
| 2021-06-02 | 3,870 | 3,965 | 3,845 | 3,965 | 217,500 | 3,965 |
| 2021-06-01 | 3,760 | 3,825 | 3,760 | 3,815 | 122,300 | 3,815 |
| 2021-05-31 | 3,805 | 3,820 | 3,715 | 3,735 | 153,100 | 3,735 |
| 2021-05-28 | 3,800 | 3,885 | 3,760 | 3,800 | 429,900 | 3,800 |
| 2021-05-27 | 3,845 | 3,875 | 3,740 | 3,740 | 585,800 | 3,740 |
| 2021-05-26 | 3,770 | 3,895 | 3,760 | 3,880 | 169,300 | 3,880 |
| 2021-05-25 | 3,835 | 3,860 | 3,810 | 3,840 | 144,200 | 3,840 |
| 2021-05-24 | 3,755 | 3,875 | 3,740 | 3,825 | 166,600 | 3,825 |
| 2021-05-21 | 3,780 | 3,845 | 3,730 | 3,755 | 231,700 | 3,755 |
| 2021-05-20 | 3,730 | 3,810 | 3,715 | 3,785 | 144,400 | 3,785 |
| 2021-05-19 | 3,700 | 3,785 | 3,680 | 3,715 | 146,400 | 3,715 |
| 2021-05-18 | 3,655 | 3,775 | 3,640 | 3,740 | 196,900 | 3,740 |
| 2021-05-17 | 3,690 | 3,690 | 3,590 | 3,655 | 246,900 | 3,655 |
| 2021-05-14 | 3,745 | 3,785 | 3,535 | 3,620 | 562,600 | 3,620 |
| 2021-05-13 | 3,630 | 3,835 | 3,625 | 3,815 | 509,200 | 3,815 |
| 2021-05-12 | 3,690 | 3,735 | 3,615 | 3,645 | 364,300 | 3,645 |
| 2021-05-11 | 3,755 | 3,805 | 3,660 | 3,670 | 319,900 | 3,670 |
| 2021-05-10 | 3,890 | 3,910 | 3,835 | 3,860 | 148,700 | 3,860 |
| 2021-05-07 | 3,845 | 3,865 | 3,800 | 3,865 | 140,700 | 3,865 |
| 2021-05-06 | 3,825 | 3,900 | 3,810 | 3,840 | 301,000 | 3,840 |
| 2021-04-30 | 3,740 | 3,790 | 3,700 | 3,730 | 280,300 | 3,730 |
| 2021-04-28 | 3,735 | 3,830 | 3,730 | 3,810 | 193,000 | 3,810 |
| 2021-04-27 | 3,750 | 3,755 | 3,700 | 3,735 | 146,600 | 3,735 |
| 2021-04-26 | 3,790 | 3,790 | 3,685 | 3,740 | 217,000 | 3,740 |
| 2021-04-23 | 3,710 | 3,760 | 3,700 | 3,720 | 150,900 | 3,720 |
| 2021-04-22 | 3,780 | 3,805 | 3,705 | 3,750 | 201,500 | 3,750 |
| 2021-04-21 | 3,795 | 3,805 | 3,680 | 3,710 | 245,600 | 3,710 |
| 2021-04-20 | 4,035 | 4,055 | 3,900 | 3,905 | 238,600 | 3,905 |
| 2021-04-19 | 3,945 | 4,060 | 3,940 | 4,050 | 151,500 | 4,050 |
| 2021-04-16 | 3,945 | 3,970 | 3,895 | 3,955 | 251,400 | 3,955 |
| 2021-04-15 | 3,940 | 3,980 | 3,910 | 3,950 | 180,700 | 3,950 |
| 2021-04-14 | 4,020 | 4,020 | 3,920 | 3,950 | 201,600 | 3,950 |
| 2021-04-13 | 4,000 | 4,070 | 3,995 | 4,045 | 150,000 | 4,045 |
| 2021-04-12 | 4,000 | 4,035 | 3,970 | 4,005 | 132,700 | 4,005 |
| 2021-04-09 | 3,960 | 4,035 | 3,950 | 3,985 | 219,000 | 3,985 |
| 2021-04-08 | 4,000 | 4,015 | 3,950 | 4,010 | 189,200 | 4,010 |
| 2021-04-07 | 4,020 | 4,050 | 3,925 | 4,050 | 225,500 | 4,050 |
| 2021-04-06 | 4,000 | 4,055 | 3,920 | 3,965 | 214,800 | 3,965 |
| 2021-04-05 | 4,070 | 4,080 | 4,010 | 4,070 | 90,300 | 4,070 |
| 2021-04-02 | 4,095 | 4,095 | 4,005 | 4,040 | 135,900 | 4,040 |
| 2021-04-01 | 4,105 | 4,105 | 3,980 | 4,025 | 195,200 | 4,025 |
| 2021-03-31 | 4,025 | 4,120 | 4,020 | 4,035 | 183,200 | 4,035 |
| 2021-03-30 | 4,020 | 4,055 | 3,970 | 4,040 | 172,600 | 4,040 |
| 2021-03-29 | 4,010 | 4,070 | 3,995 | 4,065 | 225,700 | 4,065 |
| 2021-03-26 | 3,935 | 3,975 | 3,895 | 3,940 | 252,400 | 3,940 |
| 2021-03-25 | 3,945 | 3,960 | 3,890 | 3,915 | 201,200 | 3,915 |
| 2021-03-24 | 3,990 | 4,020 | 3,880 | 3,880 | 177,700 | 3,880 |
| 2021-03-23 | 4,090 | 4,195 | 4,040 | 4,045 | 161,300 | 4,045 |
| 2021-03-22 | 4,125 | 4,155 | 4,075 | 4,095 | 174,100 | 4,095 |
| 2021-03-19 | 4,070 | 4,210 | 4,040 | 4,170 | 329,700 | 4,170 |
| 2021-03-18 | 4,055 | 4,145 | 3,985 | 4,140 | 314,100 | 4,140 |
| 2021-03-17 | 3,900 | 4,020 | 3,900 | 4,020 | 194,500 | 4,020 |
| 2021-03-16 | 3,810 | 3,940 | 3,810 | 3,935 | 264,900 | 3,935 |
| 2021-03-15 | 3,895 | 3,955 | 3,795 | 3,835 | 285,600 | 3,835 |
| 2021-03-12 | 3,875 | 3,935 | 3,805 | 3,915 | 335,600 | 3,915 |
| 2021-03-11 | 3,740 | 3,835 | 3,705 | 3,825 | 370,200 | 3,825 |
| 2021-03-10 | 3,850 | 3,890 | 3,780 | 3,800 | 386,900 | 3,800 |
| 2021-03-09 | 4,025 | 4,035 | 3,880 | 3,910 | 270,700 | 3,910 |
| 2021-03-08 | 4,050 | 4,070 | 3,940 | 3,955 | 171,800 | 3,955 |
| 2021-03-05 | 4,005 | 4,010 | 3,905 | 3,995 | 294,700 | 3,995 |
| 2021-03-04 | 3,980 | 4,090 | 3,945 | 4,010 | 206,600 | 4,010 |
| 2021-03-03 | 3,885 | 4,045 | 3,865 | 4,000 | 376,900 | 4,000 |
| 2021-03-02 | 3,815 | 3,880 | 3,795 | 3,840 | 417,300 | 3,840 |
| 2021-03-01 | 3,710 | 3,775 | 3,705 | 3,745 | 235,400 | 3,745 |
| 2021-02-26 | 3,625 | 3,700 | 3,610 | 3,655 | 494,600 | 3,655 |
| 2021-02-25 | 3,820 | 3,820 | 3,645 | 3,645 | 380,700 | 3,645 |
| 2021-02-24 | 3,795 | 3,855 | 3,750 | 3,755 | 235,200 | 3,755 |
| 2021-02-22 | 3,845 | 3,885 | 3,750 | 3,795 | 211,600 | 3,795 |
| 2021-02-19 | 3,835 | 3,885 | 3,790 | 3,805 | 201,800 | 3,805 |
| 2021-02-18 | 4,055 | 4,055 | 3,865 | 3,875 | 284,400 | 3,875 |
| 2021-02-17 | 4,090 | 4,150 | 4,055 | 4,080 | 296,900 | 4,080 |
| 2021-02-16 | 4,175 | 4,180 | 4,015 | 4,105 | 204,100 | 4,105 |
| 2021-02-15 | 4,060 | 4,140 | 3,975 | 4,135 | 219,900 | 4,135 |
| 2021-02-12 | 3,945 | 4,060 | 3,920 | 4,050 | 228,000 | 4,050 |
| 2021-02-10 | 3,865 | 3,925 | 3,840 | 3,900 | 266,000 | 3,900 |
| 2021-02-09 | 3,950 | 3,985 | 3,880 | 3,935 | 301,200 | 3,935 |
| 2021-02-08 | 4,030 | 4,100 | 3,975 | 3,990 | 300,300 | 3,990 |
| 2021-02-05 | 3,920 | 4,065 | 3,920 | 3,960 | 301,800 | 3,960 |
| 2021-02-04 | 3,760 | 3,975 | 3,755 | 3,950 | 413,500 | 3,950 |
| 2021-02-03 | 3,910 | 4,050 | 3,805 | 3,885 | 403,200 | 3,885 |
| 2021-02-02 | 3,805 | 3,950 | 3,795 | 3,895 | 218,500 | 3,895 |
| 2021-02-01 | 3,635 | 3,790 | 3,605 | 3,775 | 207,200 | 3,775 |
| 2021-01-29 | 3,760 | 3,760 | 3,640 | 3,650 | 234,600 | 3,650 |
| 2021-01-28 | 3,660 | 3,790 | 3,650 | 3,760 | 303,700 | 3,760 |
| 2021-01-27 | 3,655 | 3,740 | 3,635 | 3,740 | 212,300 | 3,740 |
| 2021-01-26 | 3,800 | 3,805 | 3,665 | 3,665 | 243,900 | 3,665 |
| 2021-01-25 | 3,860 | 3,865 | 3,795 | 3,860 | 187,600 | 3,860 |
| 2021-01-22 | 3,780 | 3,855 | 3,765 | 3,855 | 163,200 | 3,855 |
| 2021-01-21 | 3,820 | 3,855 | 3,790 | 3,835 | 183,200 | 3,835 |
| 2021-01-20 | 3,685 | 3,755 | 3,655 | 3,750 | 234,300 | 3,750 |
| 2021-01-19 | 3,785 | 3,785 | 3,670 | 3,690 | 270,900 | 3,690 |
| 2021-01-18 | 3,745 | 3,805 | 3,735 | 3,790 | 196,400 | 3,790 |
| 2021-01-15 | 3,885 | 3,900 | 3,695 | 3,730 | 460,900 | 3,730 |
| 2021-01-14 | 3,915 | 3,925 | 3,815 | 3,885 | 486,400 | 3,885 |
| 2021-01-13 | 4,055 | 4,075 | 3,955 | 3,985 | 426,400 | 3,985 |
| 2021-01-12 | 4,150 | 4,155 | 4,045 | 4,085 | 339,900 | 4,085 |
| 2021-01-08 | 4,100 | 4,160 | 4,015 | 4,150 | 278,400 | 4,150 |
| 2021-01-07 | 4,075 | 4,120 | 4,025 | 4,110 | 187,200 | 4,110 |
| 2021-01-06 | 4,025 | 4,080 | 3,985 | 4,020 | 137,000 | 4,020 |
| 2021-01-05 | 4,075 | 4,120 | 4,050 | 4,090 | 202,200 | 4,090 |
| 2021-01-04 | 4,085 | 4,100 | 3,975 | 4,100 | 120,200 | 4,100 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
