8015 豊田通商(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 | 5,300 | 5,340 | 5,280 | 5,300 | 443,200 | 5,300 |
| 2021-12-29 | 5,380 | 5,410 | 5,290 | 5,330 | 355,500 | 5,330 |
| 2021-12-28 | 5,360 | 5,380 | 5,330 | 5,380 | 489,500 | 5,380 |
| 2021-12-27 | 5,370 | 5,370 | 5,260 | 5,280 | 558,900 | 5,280 |
| 2021-12-24 | 5,400 | 5,420 | 5,350 | 5,390 | 407,700 | 5,390 |
| 2021-12-23 | 5,300 | 5,350 | 5,280 | 5,340 | 600,100 | 5,340 |
| 2021-12-22 | 5,220 | 5,280 | 5,190 | 5,220 | 607,400 | 5,220 |
| 2021-12-21 | 5,180 | 5,240 | 5,140 | 5,200 | 748,500 | 5,200 |
| 2021-12-20 | 5,160 | 5,220 | 5,030 | 5,050 | 955,000 | 5,050 |
| 2021-12-17 | 5,300 | 5,320 | 5,220 | 5,260 | 1,318,300 | 5,260 |
| 2021-12-16 | 5,270 | 5,320 | 5,210 | 5,300 | 1,018,700 | 5,300 |
| 2021-12-15 | 5,000 | 5,190 | 4,960 | 5,170 | 1,506,700 | 5,170 |
| 2021-12-14 | 4,895 | 4,915 | 4,855 | 4,885 | 685,100 | 4,885 |
| 2021-12-13 | 4,965 | 5,010 | 4,960 | 4,965 | 579,500 | 4,965 |
| 2021-12-10 | 4,975 | 5,040 | 4,945 | 4,960 | 1,155,400 | 4,960 |
| 2021-12-09 | 5,050 | 5,070 | 4,915 | 4,915 | 755,400 | 4,915 |
| 2021-12-08 | 5,060 | 5,090 | 5,000 | 5,060 | 661,000 | 5,060 |
| 2021-12-07 | 4,995 | 5,100 | 4,970 | 5,060 | 903,600 | 5,060 |
| 2021-12-06 | 4,945 | 4,995 | 4,890 | 4,915 | 510,200 | 4,915 |
| 2021-12-03 | 4,950 | 4,975 | 4,865 | 4,950 | 707,800 | 4,950 |
| 2021-12-02 | 4,905 | 4,980 | 4,900 | 4,900 | 797,400 | 4,900 |
| 2021-12-01 | 4,930 | 5,060 | 4,900 | 4,985 | 1,097,300 | 4,985 |
| 2021-11-30 | 5,140 | 5,160 | 4,950 | 4,955 | 2,118,600 | 4,955 |
| 2021-11-29 | 5,120 | 5,140 | 5,040 | 5,040 | 839,000 | 5,040 |
| 2021-11-26 | 5,400 | 5,400 | 5,160 | 5,200 | 941,700 | 5,200 |
| 2021-11-25 | 5,440 | 5,490 | 5,400 | 5,440 | 376,200 | 5,440 |
| 2021-11-24 | 5,600 | 5,660 | 5,390 | 5,410 | 894,100 | 5,410 |
| 2021-11-22 | 5,430 | 5,550 | 5,410 | 5,520 | 521,100 | 5,520 |
| 2021-11-19 | 5,410 | 5,480 | 5,400 | 5,470 | 510,400 | 5,470 |
| 2021-11-18 | 5,300 | 5,390 | 5,300 | 5,340 | 449,800 | 5,340 |
| 2021-11-17 | 5,420 | 5,420 | 5,350 | 5,360 | 589,800 | 5,360 |
| 2021-11-16 | 5,340 | 5,410 | 5,320 | 5,370 | 494,300 | 5,370 |
| 2021-11-15 | 5,400 | 5,410 | 5,290 | 5,320 | 397,600 | 5,320 |
| 2021-11-12 | 5,400 | 5,410 | 5,340 | 5,400 | 759,600 | 5,400 |
| 2021-11-11 | 5,230 | 5,350 | 5,210 | 5,340 | 640,600 | 5,340 |
| 2021-11-10 | 5,200 | 5,220 | 5,150 | 5,170 | 473,200 | 5,170 |
| 2021-11-09 | 5,260 | 5,330 | 5,180 | 5,200 | 743,600 | 5,200 |
| 2021-11-08 | 5,250 | 5,310 | 5,210 | 5,290 | 680,300 | 5,290 |
| 2021-11-05 | 5,190 | 5,210 | 5,140 | 5,150 | 630,300 | 5,150 |
| 2021-11-04 | 5,190 | 5,210 | 5,110 | 5,190 | 840,600 | 5,190 |
| 2021-11-02 | 5,180 | 5,180 | 5,080 | 5,120 | 939,300 | 5,120 |
| 2021-11-01 | 5,220 | 5,340 | 5,200 | 5,280 | 1,434,600 | 5,280 |
| 2021-10-29 | 4,960 | 4,995 | 4,845 | 4,930 | 814,400 | 4,930 |
| 2021-10-28 | 4,940 | 4,965 | 4,870 | 4,930 | 598,700 | 4,930 |
| 2021-10-27 | 5,000 | 5,070 | 4,995 | 5,040 | 546,700 | 5,040 |
| 2021-10-26 | 5,020 | 5,110 | 5,000 | 5,050 | 827,700 | 5,050 |
| 2021-10-25 | 4,905 | 4,990 | 4,900 | 4,945 | 552,100 | 4,945 |
| 2021-10-22 | 4,890 | 4,940 | 4,845 | 4,885 | 615,700 | 4,885 |
| 2021-10-21 | 5,090 | 5,100 | 4,950 | 4,960 | 467,000 | 4,960 |
| 2021-10-20 | 5,130 | 5,180 | 5,020 | 5,050 | 881,200 | 5,050 |
| 2021-10-19 | 5,100 | 5,180 | 5,070 | 5,110 | 1,285,300 | 5,110 |
| 2021-10-18 | 5,000 | 5,030 | 4,925 | 4,990 | 756,600 | 4,990 |
| 2021-10-15 | 5,020 | 5,030 | 4,895 | 4,945 | 979,800 | 4,945 |
| 2021-10-14 | 4,950 | 5,010 | 4,905 | 5,000 | 848,200 | 5,000 |
| 2021-10-13 | 4,950 | 5,030 | 4,900 | 4,935 | 901,500 | 4,935 |
| 2021-10-12 | 4,800 | 4,925 | 4,790 | 4,895 | 813,300 | 4,895 |
| 2021-10-11 | 4,620 | 4,830 | 4,620 | 4,820 | 809,400 | 4,820 |
| 2021-10-08 | 4,595 | 4,690 | 4,595 | 4,600 | 742,600 | 4,600 |
| 2021-10-07 | 4,500 | 4,605 | 4,485 | 4,530 | 545,200 | 4,530 |
| 2021-10-06 | 4,580 | 4,640 | 4,460 | 4,505 | 877,400 | 4,505 |
| 2021-10-05 | 4,550 | 4,595 | 4,495 | 4,580 | 655,300 | 4,580 |
| 2021-10-04 | 4,665 | 4,680 | 4,605 | 4,620 | 547,200 | 4,620 |
| 2021-10-01 | 4,670 | 4,680 | 4,575 | 4,595 | 751,500 | 4,595 |
| 2021-09-30 | 4,785 | 4,820 | 4,755 | 4,755 | 1,331,900 | 4,755 |
| 2021-09-29 | 4,750 | 4,795 | 4,695 | 4,740 | 780,400 | 4,740 |
| 2021-09-28 | 4,850 | 4,895 | 4,820 | 4,885 | 884,200 | 4,885 |
| 2021-09-27 | 4,795 | 4,890 | 4,790 | 4,850 | 532,300 | 4,850 |
| 2021-09-24 | 4,840 | 4,845 | 4,770 | 4,775 | 642,800 | 4,775 |
| 2021-09-22 | 4,750 | 4,755 | 4,670 | 4,700 | 527,000 | 4,700 |
| 2021-09-21 | 4,800 | 4,810 | 4,740 | 4,775 | 733,600 | 4,775 |
| 2021-09-17 | 4,935 | 4,970 | 4,890 | 4,900 | 1,150,200 | 4,900 |
| 2021-09-16 | 4,935 | 4,970 | 4,900 | 4,920 | 600,300 | 4,920 |
| 2021-09-15 | 4,935 | 4,975 | 4,880 | 4,900 | 641,800 | 4,900 |
| 2021-09-14 | 4,985 | 5,040 | 4,975 | 5,010 | 788,800 | 5,010 |
| 2021-09-13 | 4,945 | 4,965 | 4,895 | 4,955 | 673,300 | 4,955 |
| 2021-09-10 | 4,940 | 5,020 | 4,935 | 4,980 | 1,265,200 | 4,980 |
| 2021-09-09 | 4,975 | 5,020 | 4,960 | 4,965 | 744,100 | 4,965 |
| 2021-09-08 | 4,950 | 5,020 | 4,945 | 5,000 | 1,306,000 | 5,000 |
| 2021-09-07 | 5,100 | 5,100 | 4,990 | 5,000 | 735,900 | 5,000 |
| 2021-09-06 | 5,050 | 5,050 | 5,010 | 5,030 | 725,600 | 5,030 |
| 2021-09-03 | 4,935 | 4,955 | 4,890 | 4,950 | 805,500 | 4,950 |
| 2021-09-02 | 4,900 | 4,940 | 4,825 | 4,870 | 717,300 | 4,870 |
| 2021-09-01 | 4,880 | 4,900 | 4,850 | 4,875 | 745,600 | 4,875 |
| 2021-08-31 | 4,755 | 4,875 | 4,745 | 4,865 | 933,900 | 4,865 |
| 2021-08-30 | 4,700 | 4,800 | 4,690 | 4,800 | 650,100 | 4,800 |
| 2021-08-27 | 4,685 | 4,690 | 4,575 | 4,610 | 809,500 | 4,610 |
| 2021-08-26 | 4,775 | 4,780 | 4,665 | 4,695 | 739,700 | 4,695 |
| 2021-08-25 | 4,800 | 4,845 | 4,745 | 4,760 | 751,800 | 4,760 |
| 2021-08-24 | 4,755 | 4,785 | 4,710 | 4,730 | 792,500 | 4,730 |
| 2021-08-23 | 4,790 | 4,860 | 4,725 | 4,750 | 933,700 | 4,750 |
| 2021-08-20 | 4,975 | 4,985 | 4,730 | 4,740 | 1,250,900 | 4,740 |
| 2021-08-19 | 5,220 | 5,220 | 5,020 | 5,050 | 920,500 | 5,050 |
| 2021-08-18 | 5,200 | 5,320 | 5,190 | 5,280 | 397,900 | 5,280 |
| 2021-08-17 | 5,360 | 5,380 | 5,270 | 5,280 | 467,200 | 5,280 |
| 2021-08-16 | 5,390 | 5,420 | 5,310 | 5,340 | 543,900 | 5,340 |
| 2021-08-13 | 5,500 | 5,500 | 5,410 | 5,470 | 569,100 | 5,470 |
| 2021-08-12 | 5,490 | 5,500 | 5,420 | 5,450 | 341,000 | 5,450 |
| 2021-08-11 | 5,450 | 5,470 | 5,410 | 5,440 | 526,100 | 5,440 |
| 2021-08-10 | 5,470 | 5,520 | 5,380 | 5,380 | 409,200 | 5,380 |
| 2021-08-06 | 5,410 | 5,490 | 5,400 | 5,460 | 277,200 | 5,460 |
| 2021-08-05 | 5,390 | 5,460 | 5,380 | 5,440 | 368,000 | 5,440 |
| 2021-08-04 | 5,520 | 5,530 | 5,400 | 5,420 | 582,400 | 5,420 |
| 2021-08-03 | 5,270 | 5,480 | 5,260 | 5,470 | 655,600 | 5,470 |
| 2021-08-02 | 5,290 | 5,440 | 5,240 | 5,360 | 769,300 | 5,360 |
| 2021-07-30 | 5,240 | 5,240 | 5,120 | 5,140 | 745,000 | 5,140 |
| 2021-07-29 | 5,190 | 5,270 | 5,190 | 5,240 | 357,800 | 5,240 |
| 2021-07-28 | 5,220 | 5,280 | 5,210 | 5,220 | 446,100 | 5,220 |
| 2021-07-27 | 5,310 | 5,330 | 5,230 | 5,250 | 602,300 | 5,250 |
| 2021-07-26 | 5,270 | 5,310 | 5,220 | 5,250 | 466,800 | 5,250 |
| 2021-07-21 | 5,170 | 5,230 | 5,120 | 5,120 | 638,200 | 5,120 |
| 2021-07-20 | 5,100 | 5,100 | 5,030 | 5,030 | 518,600 | 5,030 |
| 2021-07-19 | 5,200 | 5,220 | 5,150 | 5,170 | 451,400 | 5,170 |
| 2021-07-16 | 5,180 | 5,320 | 5,180 | 5,260 | 675,500 | 5,260 |
| 2021-07-15 | 5,170 | 5,200 | 5,140 | 5,170 | 509,900 | 5,170 |
| 2021-07-14 | 5,280 | 5,310 | 5,190 | 5,190 | 753,500 | 5,190 |
| 2021-07-13 | 5,290 | 5,370 | 5,280 | 5,340 | 386,500 | 5,340 |
| 2021-07-12 | 5,270 | 5,270 | 5,210 | 5,240 | 640,600 | 5,240 |
| 2021-07-09 | 4,990 | 5,110 | 4,960 | 5,090 | 976,200 | 5,090 |
| 2021-07-08 | 5,170 | 5,220 | 5,120 | 5,120 | 647,900 | 5,120 |
| 2021-07-07 | 5,110 | 5,200 | 5,100 | 5,200 | 567,800 | 5,200 |
| 2021-07-06 | 5,290 | 5,350 | 5,250 | 5,280 | 308,500 | 5,280 |
| 2021-07-05 | 5,250 | 5,270 | 5,210 | 5,240 | 208,100 | 5,240 |
| 2021-07-02 | 5,190 | 5,270 | 5,190 | 5,250 | 424,500 | 5,250 |
| 2021-07-01 | 5,250 | 5,300 | 5,160 | 5,200 | 408,800 | 5,200 |
| 2021-06-30 | 5,230 | 5,290 | 5,230 | 5,250 | 434,800 | 5,250 |
| 2021-06-29 | 5,240 | 5,270 | 5,180 | 5,230 | 511,700 | 5,230 |
| 2021-06-28 | 5,400 | 5,400 | 5,280 | 5,300 | 494,500 | 5,300 |
| 2021-06-25 | 5,430 | 5,460 | 5,380 | 5,420 | 363,400 | 5,420 |
| 2021-06-24 | 5,350 | 5,390 | 5,310 | 5,330 | 357,200 | 5,330 |
| 2021-06-23 | 5,310 | 5,390 | 5,270 | 5,350 | 432,000 | 5,350 |
| 2021-06-22 | 5,250 | 5,290 | 5,160 | 5,270 | 661,400 | 5,270 |
| 2021-06-21 | 5,210 | 5,220 | 5,010 | 5,060 | 847,800 | 5,060 |
| 2021-06-18 | 5,260 | 5,440 | 5,220 | 5,370 | 1,288,400 | 5,370 |
| 2021-06-17 | 5,440 | 5,450 | 5,340 | 5,360 | 537,700 | 5,360 |
| 2021-06-16 | 5,480 | 5,500 | 5,430 | 5,460 | 464,900 | 5,460 |
| 2021-06-15 | 5,430 | 5,460 | 5,400 | 5,430 | 592,000 | 5,430 |
| 2021-06-14 | 5,360 | 5,450 | 5,320 | 5,410 | 761,100 | 5,410 |
| 2021-06-11 | 5,250 | 5,280 | 5,150 | 5,260 | 789,400 | 5,260 |
| 2021-06-10 | 5,160 | 5,230 | 5,140 | 5,200 | 484,800 | 5,200 |
| 2021-06-09 | 5,210 | 5,240 | 5,110 | 5,180 | 629,100 | 5,180 |
| 2021-06-08 | 5,080 | 5,130 | 5,030 | 5,070 | 296,000 | 5,070 |
| 2021-06-07 | 5,100 | 5,130 | 5,050 | 5,080 | 307,000 | 5,080 |
| 2021-06-04 | 5,110 | 5,130 | 5,020 | 5,080 | 404,800 | 5,080 |
| 2021-06-03 | 5,100 | 5,180 | 5,100 | 5,100 | 326,500 | 5,100 |
| 2021-06-02 | 4,915 | 5,140 | 4,915 | 5,140 | 673,300 | 5,140 |
| 2021-06-01 | 4,950 | 4,985 | 4,885 | 4,965 | 427,400 | 4,965 |
| 2021-05-31 | 4,980 | 4,980 | 4,875 | 4,905 | 585,700 | 4,905 |
| 2021-05-28 | 4,855 | 5,040 | 4,835 | 5,040 | 1,405,500 | 5,040 |
| 2021-05-27 | 5,040 | 5,050 | 4,715 | 4,715 | 921,200 | 4,715 |
| 2021-05-26 | 5,020 | 5,110 | 5,010 | 5,070 | 473,800 | 5,070 |
| 2021-05-25 | 5,050 | 5,090 | 4,985 | 5,090 | 453,600 | 5,090 |
| 2021-05-24 | 4,920 | 5,050 | 4,915 | 5,010 | 331,800 | 5,010 |
| 2021-05-21 | 4,855 | 4,935 | 4,850 | 4,920 | 505,800 | 4,920 |
| 2021-05-20 | 4,760 | 4,815 | 4,735 | 4,805 | 395,700 | 4,805 |
| 2021-05-19 | 4,840 | 4,890 | 4,785 | 4,810 | 567,200 | 4,810 |
| 2021-05-18 | 4,895 | 4,980 | 4,810 | 4,980 | 604,600 | 4,980 |
| 2021-05-17 | 4,920 | 4,950 | 4,800 | 4,880 | 444,300 | 4,880 |
| 2021-05-14 | 4,920 | 4,950 | 4,850 | 4,900 | 671,100 | 4,900 |
| 2021-05-13 | 4,895 | 4,970 | 4,825 | 4,850 | 453,100 | 4,850 |
| 2021-05-12 | 5,010 | 5,050 | 4,845 | 4,910 | 634,700 | 4,910 |
| 2021-05-11 | 5,120 | 5,170 | 4,975 | 4,995 | 590,200 | 4,995 |
| 2021-05-10 | 4,990 | 5,140 | 4,970 | 5,110 | 604,800 | 5,110 |
| 2021-05-07 | 4,920 | 4,990 | 4,885 | 4,990 | 735,100 | 4,990 |
| 2021-05-06 | 4,690 | 4,905 | 4,680 | 4,905 | 968,000 | 4,905 |
| 2021-04-30 | 4,800 | 4,845 | 4,600 | 4,620 | 859,000 | 4,620 |
| 2021-04-28 | 4,765 | 4,775 | 4,685 | 4,745 | 616,100 | 4,745 |
| 2021-04-27 | 4,710 | 4,750 | 4,665 | 4,710 | 392,400 | 4,710 |
| 2021-04-26 | 4,770 | 4,805 | 4,710 | 4,755 | 378,000 | 4,755 |
| 2021-04-23 | 4,760 | 4,790 | 4,715 | 4,755 | 304,900 | 4,755 |
| 2021-04-22 | 4,715 | 4,785 | 4,690 | 4,775 | 504,000 | 4,775 |
| 2021-04-21 | 4,595 | 4,665 | 4,580 | 4,650 | 629,400 | 4,650 |
| 2021-04-20 | 4,780 | 4,795 | 4,695 | 4,730 | 671,400 | 4,730 |
| 2021-04-19 | 4,800 | 4,835 | 4,770 | 4,835 | 407,100 | 4,835 |
| 2021-04-16 | 4,840 | 4,840 | 4,755 | 4,800 | 464,800 | 4,800 |
| 2021-04-15 | 4,815 | 4,870 | 4,790 | 4,800 | 374,400 | 4,800 |
| 2021-04-14 | 4,850 | 4,850 | 4,770 | 4,795 | 410,400 | 4,795 |
| 2021-04-13 | 4,900 | 4,935 | 4,860 | 4,870 | 590,600 | 4,870 |
| 2021-04-12 | 4,850 | 4,890 | 4,810 | 4,810 | 484,200 | 4,810 |
| 2021-04-09 | 4,830 | 4,890 | 4,800 | 4,805 | 685,800 | 4,805 |
| 2021-04-08 | 4,765 | 4,800 | 4,740 | 4,770 | 496,100 | 4,770 |
| 2021-04-07 | 4,685 | 4,840 | 4,685 | 4,830 | 835,300 | 4,830 |
| 2021-04-06 | 4,735 | 4,740 | 4,645 | 4,665 | 531,800 | 4,665 |
| 2021-04-05 | 4,685 | 4,750 | 4,640 | 4,740 | 508,000 | 4,740 |
| 2021-04-02 | 4,635 | 4,650 | 4,575 | 4,620 | 499,500 | 4,620 |
| 2021-04-01 | 4,700 | 4,700 | 4,610 | 4,635 | 541,300 | 4,635 |
| 2021-03-31 | 4,685 | 4,725 | 4,645 | 4,645 | 729,900 | 4,645 |
| 2021-03-30 | 4,665 | 4,725 | 4,635 | 4,720 | 513,000 | 4,720 |
| 2021-03-29 | 4,780 | 4,805 | 4,710 | 4,755 | 928,100 | 4,755 |
| 2021-03-26 | 4,735 | 4,805 | 4,695 | 4,710 | 737,400 | 4,710 |
| 2021-03-25 | 4,625 | 4,725 | 4,615 | 4,700 | 578,000 | 4,700 |
| 2021-03-24 | 4,590 | 4,620 | 4,535 | 4,555 | 675,600 | 4,555 |
| 2021-03-23 | 4,820 | 4,825 | 4,695 | 4,695 | 642,400 | 4,695 |
| 2021-03-22 | 4,900 | 4,925 | 4,725 | 4,755 | 1,002,900 | 4,755 |
| 2021-03-19 | 4,880 | 4,975 | 4,870 | 4,955 | 873,700 | 4,955 |
| 2021-03-18 | 4,870 | 4,965 | 4,845 | 4,925 | 898,400 | 4,925 |
| 2021-03-17 | 4,720 | 4,825 | 4,715 | 4,800 | 622,000 | 4,800 |
| 2021-03-16 | 4,825 | 4,855 | 4,760 | 4,790 | 633,100 | 4,790 |
| 2021-03-15 | 4,825 | 4,870 | 4,785 | 4,810 | 578,600 | 4,810 |
| 2021-03-12 | 4,710 | 4,795 | 4,655 | 4,790 | 1,397,600 | 4,790 |
| 2021-03-11 | 4,690 | 4,785 | 4,680 | 4,720 | 866,200 | 4,720 |
| 2021-03-10 | 4,625 | 4,680 | 4,575 | 4,670 | 696,800 | 4,670 |
| 2021-03-09 | 4,655 | 4,675 | 4,580 | 4,670 | 643,900 | 4,670 |
| 2021-03-08 | 4,580 | 4,675 | 4,535 | 4,565 | 685,400 | 4,565 |
| 2021-03-05 | 4,535 | 4,565 | 4,445 | 4,545 | 622,000 | 4,545 |
| 2021-03-04 | 4,575 | 4,600 | 4,480 | 4,540 | 797,900 | 4,540 |
| 2021-03-03 | 4,590 | 4,635 | 4,565 | 4,630 | 482,900 | 4,630 |
| 2021-03-02 | 4,665 | 4,670 | 4,520 | 4,560 | 625,800 | 4,560 |
| 2021-03-01 | 4,595 | 4,645 | 4,545 | 4,635 | 580,200 | 4,635 |
| 2021-02-26 | 4,610 | 4,625 | 4,455 | 4,460 | 1,052,200 | 4,460 |
| 2021-02-25 | 4,690 | 4,750 | 4,630 | 4,700 | 777,700 | 4,700 |
| 2021-02-24 | 4,630 | 4,650 | 4,540 | 4,550 | 776,100 | 4,550 |
| 2021-02-22 | 4,605 | 4,675 | 4,585 | 4,605 | 536,000 | 4,605 |
| 2021-02-19 | 4,595 | 4,610 | 4,505 | 4,550 | 563,500 | 4,550 |
| 2021-02-18 | 4,790 | 4,840 | 4,575 | 4,595 | 988,300 | 4,595 |
| 2021-02-17 | 4,790 | 4,835 | 4,735 | 4,810 | 524,000 | 4,810 |
| 2021-02-16 | 4,745 | 4,795 | 4,720 | 4,750 | 757,100 | 4,750 |
| 2021-02-15 | 4,590 | 4,715 | 4,590 | 4,715 | 499,700 | 4,715 |
| 2021-02-12 | 4,595 | 4,595 | 4,500 | 4,565 | 825,600 | 4,565 |
| 2021-02-10 | 4,640 | 4,700 | 4,600 | 4,610 | 689,700 | 4,610 |
| 2021-02-09 | 4,740 | 4,770 | 4,670 | 4,710 | 718,800 | 4,710 |
| 2021-02-08 | 4,570 | 4,760 | 4,570 | 4,710 | 900,800 | 4,710 |
| 2021-02-05 | 4,595 | 4,610 | 4,515 | 4,530 | 690,400 | 4,530 |
| 2021-02-04 | 4,445 | 4,545 | 4,425 | 4,470 | 684,600 | 4,470 |
| 2021-02-03 | 4,335 | 4,485 | 4,330 | 4,480 | 978,000 | 4,480 |
| 2021-02-02 | 4,125 | 4,270 | 4,115 | 4,255 | 784,100 | 4,255 |
| 2021-02-01 | 4,080 | 4,200 | 4,080 | 4,125 | 533,400 | 4,125 |
| 2021-01-29 | 4,145 | 4,195 | 4,085 | 4,085 | 805,700 | 4,085 |
| 2021-01-28 | 4,050 | 4,215 | 4,050 | 4,160 | 2,596,600 | 4,160 |
| 2021-01-27 | 4,200 | 4,250 | 4,190 | 4,240 | 903,700 | 4,240 |
| 2021-01-26 | 4,245 | 4,275 | 4,190 | 4,200 | 923,300 | 4,200 |
| 2021-01-25 | 4,335 | 4,335 | 4,240 | 4,280 | 850,400 | 4,280 |
| 2021-01-22 | 4,355 | 4,390 | 4,330 | 4,350 | 684,600 | 4,350 |
| 2021-01-21 | 4,365 | 4,435 | 4,365 | 4,410 | 647,300 | 4,410 |
| 2021-01-20 | 4,345 | 4,400 | 4,315 | 4,385 | 548,800 | 4,385 |
| 2021-01-19 | 4,315 | 4,400 | 4,305 | 4,320 | 567,200 | 4,320 |
| 2021-01-18 | 4,280 | 4,300 | 4,235 | 4,300 | 417,600 | 4,300 |
| 2021-01-15 | 4,390 | 4,410 | 4,330 | 4,350 | 546,300 | 4,350 |
| 2021-01-14 | 4,340 | 4,440 | 4,330 | 4,410 | 792,400 | 4,410 |
| 2021-01-13 | 4,275 | 4,385 | 4,255 | 4,370 | 793,500 | 4,370 |
| 2021-01-12 | 4,290 | 4,340 | 4,270 | 4,300 | 927,600 | 4,300 |
| 2021-01-08 | 4,335 | 4,405 | 4,280 | 4,400 | 1,209,400 | 4,400 |
| 2021-01-07 | 4,170 | 4,290 | 4,170 | 4,265 | 982,900 | 4,265 |
| 2021-01-06 | 4,045 | 4,085 | 4,020 | 4,050 | 436,900 | 4,050 |
| 2021-01-05 | 4,030 | 4,075 | 3,995 | 4,020 | 576,200 | 4,020 |
| 2021-01-04 | 4,175 | 4,185 | 4,050 | 4,065 | 544,900 | 4,065 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
