8038 東都水産(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 | 4,165 | 4,275 | 4,130 | 4,150 | 2,100 | 4,150 |
| 2021-12-29 | 4,115 | 4,205 | 4,105 | 4,150 | 3,300 | 4,150 |
| 2021-12-28 | 4,125 | 4,130 | 4,100 | 4,115 | 500 | 4,115 |
| 2021-12-27 | 4,100 | 4,130 | 4,070 | 4,120 | 3,400 | 4,120 |
| 2021-12-24 | 4,095 | 4,120 | 4,070 | 4,100 | 3,900 | 4,100 |
| 2021-12-23 | 4,120 | 4,190 | 4,080 | 4,080 | 900 | 4,080 |
| 2021-12-22 | 4,085 | 4,160 | 4,075 | 4,075 | 3,000 | 4,075 |
| 2021-12-21 | 4,015 | 4,075 | 4,015 | 4,055 | 1,300 | 4,055 |
| 2021-12-20 | 4,085 | 4,085 | 4,010 | 4,010 | 2,000 | 4,010 |
| 2021-12-17 | 4,135 | 4,135 | 4,055 | 4,080 | 2,800 | 4,080 |
| 2021-12-16 | 4,105 | 4,200 | 4,105 | 4,135 | 3,400 | 4,135 |
| 2021-12-15 | 4,305 | 4,310 | 4,055 | 4,090 | 5,200 | 4,090 |
| 2021-12-14 | 4,515 | 4,525 | 4,295 | 4,350 | 4,600 | 4,350 |
| 2021-12-13 | 4,510 | 4,515 | 4,500 | 4,515 | 1,700 | 4,515 |
| 2021-12-10 | 4,545 | 4,545 | 4,505 | 4,505 | 1,800 | 4,505 |
| 2021-12-09 | 4,520 | 4,555 | 4,515 | 4,545 | 1,100 | 4,545 |
| 2021-12-08 | 4,530 | 4,580 | 4,515 | 4,515 | 1,900 | 4,515 |
| 2021-12-07 | 4,590 | 4,590 | 4,505 | 4,525 | 2,100 | 4,525 |
| 2021-12-06 | 4,515 | 4,570 | 4,500 | 4,505 | 1,900 | 4,505 |
| 2021-12-03 | 4,510 | 4,515 | 4,510 | 4,515 | 900 | 4,515 |
| 2021-12-02 | 4,505 | 4,515 | 4,500 | 4,510 | 1,800 | 4,510 |
| 2021-12-01 | 4,500 | 4,510 | 4,500 | 4,505 | 700 | 4,505 |
| 2021-11-30 | 4,495 | 4,590 | 4,495 | 4,500 | 2,000 | 4,500 |
| 2021-11-29 | 4,520 | 4,560 | 4,490 | 4,490 | 2,900 | 4,490 |
| 2021-11-26 | 4,585 | 4,585 | 4,500 | 4,520 | 3,400 | 4,520 |
| 2021-11-25 | 4,745 | 4,745 | 4,570 | 4,570 | 1,900 | 4,570 |
| 2021-11-24 | 4,575 | 4,595 | 4,575 | 4,575 | 1,400 | 4,575 |
| 2021-11-22 | 4,665 | 4,665 | 4,460 | 4,575 | 3,100 | 4,575 |
| 2021-11-19 | 4,750 | 4,750 | 4,680 | 4,705 | 2,000 | 4,705 |
| 2021-11-18 | 4,775 | 4,775 | 4,705 | 4,750 | 1,200 | 4,750 |
| 2021-11-17 | 4,825 | 4,840 | 4,775 | 4,775 | 1,800 | 4,775 |
| 2021-11-16 | 4,870 | 4,870 | 4,755 | 4,755 | 3,300 | 4,755 |
| 2021-11-15 | 4,680 | 4,845 | 4,650 | 4,845 | 2,200 | 4,845 |
| 2021-11-12 | 4,565 | 4,650 | 4,545 | 4,630 | 3,100 | 4,630 |
| 2021-11-11 | 4,575 | 4,700 | 4,530 | 4,545 | 5,900 | 4,545 |
| 2021-11-10 | 4,760 | 4,760 | 4,505 | 4,505 | 6,800 | 4,505 |
| 2021-11-09 | 4,790 | 4,840 | 4,740 | 4,755 | 5,700 | 4,755 |
| 2021-11-08 | 4,685 | 4,890 | 4,685 | 4,720 | 6,100 | 4,720 |
| 2021-11-05 | 4,685 | 4,820 | 4,685 | 4,700 | 7,700 | 4,700 |
| 2021-11-04 | 4,930 | 4,955 | 4,720 | 4,720 | 19,300 | 4,720 |
| 2021-11-02 | 5,270 | 5,290 | 4,900 | 4,920 | 30,900 | 4,920 |
| 2021-11-01 | 5,460 | 5,490 | 5,310 | 5,310 | 14,500 | 5,310 |
| 2021-10-29 | 6,590 | 6,590 | 5,470 | 5,550 | 42,400 | 5,550 |
| 2021-10-28 | 6,740 | 6,750 | 6,220 | 6,390 | 88,700 | 6,390 |
| 2021-10-27 | 6,960 | 7,100 | 6,830 | 7,090 | 9,000 | 7,090 |
| 2021-10-26 | 6,700 | 7,030 | 6,560 | 6,960 | 7,200 | 6,960 |
| 2021-10-25 | 6,290 | 6,400 | 6,290 | 6,400 | 2,800 | 6,400 |
| 2021-10-22 | 6,340 | 6,340 | 6,150 | 6,210 | 3,700 | 6,210 |
| 2021-10-21 | 6,120 | 6,270 | 6,090 | 6,240 | 3,200 | 6,240 |
| 2021-10-20 | 5,960 | 6,030 | 5,960 | 6,030 | 1,200 | 6,030 |
| 2021-10-19 | 6,020 | 6,040 | 5,850 | 6,000 | 3,500 | 6,000 |
| 2021-10-18 | 6,040 | 6,180 | 5,940 | 6,020 | 4,600 | 6,020 |
| 2021-10-15 | 6,200 | 6,340 | 5,820 | 6,340 | 6,100 | 6,340 |
| 2021-10-14 | 5,700 | 6,680 | 5,700 | 6,100 | 9,400 | 6,100 |
| 2021-10-13 | 5,260 | 5,750 | 5,260 | 5,700 | 5,600 | 5,700 |
| 2021-10-12 | 5,180 | 5,400 | 5,160 | 5,400 | 3,900 | 5,400 |
| 2021-10-11 | 5,370 | 5,450 | 5,170 | 5,170 | 6,000 | 5,170 |
| 2021-10-08 | 5,870 | 5,870 | 5,210 | 5,270 | 10,200 | 5,270 |
| 2021-10-07 | 5,650 | 5,670 | 5,370 | 5,370 | 4,900 | 5,370 |
| 2021-10-06 | 5,810 | 5,810 | 5,590 | 5,720 | 5,500 | 5,720 |
| 2021-10-05 | 6,070 | 6,140 | 5,900 | 5,910 | 3,600 | 5,910 |
| 2021-10-04 | 6,000 | 6,130 | 6,000 | 6,070 | 2,200 | 6,070 |
| 2021-10-01 | 6,200 | 6,200 | 5,900 | 6,040 | 3,700 | 6,040 |
| 2021-09-30 | 6,440 | 6,440 | 6,300 | 6,300 | 2,400 | 6,300 |
| 2021-09-29 | 6,650 | 6,650 | 6,280 | 6,280 | 7,200 | 6,280 |
| 2021-09-28 | 6,650 | 6,740 | 6,460 | 6,650 | 8,800 | 6,650 |
| 2021-09-27 | 7,100 | 7,100 | 6,740 | 6,750 | 5,000 | 6,750 |
| 2021-09-24 | 6,920 | 7,270 | 6,900 | 7,100 | 4,700 | 7,100 |
| 2021-09-22 | 6,930 | 6,970 | 6,630 | 6,970 | 3,800 | 6,970 |
| 2021-09-21 | 6,690 | 7,140 | 6,600 | 7,080 | 3,800 | 7,080 |
| 2021-09-17 | 6,860 | 7,190 | 6,840 | 7,190 | 3,500 | 7,190 |
| 2021-09-16 | 7,130 | 7,130 | 6,860 | 6,860 | 1,000 | 6,860 |
| 2021-09-15 | 6,950 | 7,160 | 6,950 | 7,110 | 3,400 | 7,110 |
| 2021-09-14 | 7,000 | 7,250 | 6,890 | 7,240 | 6,500 | 7,240 |
| 2021-09-13 | 7,020 | 7,230 | 6,920 | 7,150 | 5,300 | 7,150 |
| 2021-09-10 | 7,150 | 7,440 | 6,910 | 7,240 | 11,300 | 7,240 |
| 2021-09-09 | 6,740 | 6,820 | 6,500 | 6,690 | 3,700 | 6,690 |
| 2021-09-08 | 6,380 | 7,360 | 6,330 | 6,700 | 15,000 | 6,700 |
| 2021-09-07 | 6,310 | 6,380 | 6,280 | 6,380 | 3,200 | 6,380 |
| 2021-09-06 | 6,100 | 6,310 | 6,100 | 6,310 | 3,200 | 6,310 |
| 2021-09-03 | 5,930 | 6,210 | 5,930 | 6,170 | 6,300 | 6,170 |
| 2021-09-02 | 6,120 | 6,120 | 5,780 | 5,930 | 5,700 | 5,930 |
| 2021-09-01 | 5,830 | 6,440 | 5,600 | 5,980 | 12,400 | 5,980 |
| 2021-08-31 | 6,130 | 6,130 | 5,700 | 5,730 | 3,300 | 5,730 |
| 2021-08-30 | 5,860 | 6,000 | 5,830 | 5,830 | 3,800 | 5,830 |
| 2021-08-27 | 5,950 | 6,090 | 5,780 | 5,850 | 8,900 | 5,850 |
| 2021-08-26 | 5,740 | 6,630 | 5,740 | 6,050 | 24,900 | 6,050 |
| 2021-08-25 | 6,080 | 6,080 | 5,690 | 5,720 | 8,600 | 5,720 |
| 2021-08-24 | 6,350 | 6,350 | 5,750 | 6,120 | 29,800 | 6,120 |
| 2021-08-23 | 4,795 | 5,430 | 4,795 | 5,350 | 20,800 | 5,350 |
| 2021-08-20 | 4,575 | 4,875 | 4,575 | 4,865 | 52,200 | 4,865 |
| 2021-08-19 | 4,635 | 4,650 | 4,575 | 4,575 | 8,000 | 4,575 |
| 2021-08-18 | 4,570 | 4,700 | 4,570 | 4,635 | 1,600 | 4,635 |
| 2021-08-17 | 4,560 | 4,625 | 4,560 | 4,570 | 7,300 | 4,570 |
| 2021-08-16 | 4,590 | 4,665 | 4,360 | 4,560 | 22,700 | 4,560 |
| 2021-08-13 | 4,650 | 4,865 | 4,620 | 4,660 | 16,700 | 4,660 |
| 2021-08-12 | 4,850 | 4,850 | 4,580 | 4,650 | 22,400 | 4,650 |
| 2021-08-11 | 5,040 | 5,060 | 4,850 | 4,850 | 4,900 | 4,850 |
| 2021-08-10 | 5,090 | 5,170 | 5,020 | 5,020 | 9,200 | 5,020 |
| 2021-08-06 | 5,080 | 5,100 | 5,080 | 5,100 | 8,700 | 5,100 |
| 2021-08-05 | 5,110 | 5,130 | 5,060 | 5,080 | 2,600 | 5,080 |
| 2021-08-04 | 5,200 | 5,200 | 5,100 | 5,100 | 1,000 | 5,100 |
| 2021-08-03 | 5,160 | 5,180 | 5,160 | 5,160 | 1,100 | 5,160 |
| 2021-08-02 | 5,130 | 5,180 | 5,130 | 5,160 | 4,300 | 5,160 |
| 2021-07-30 | 5,130 | 5,160 | 5,080 | 5,130 | 5,700 | 5,130 |
| 2021-07-29 | 5,240 | 5,240 | 5,080 | 5,080 | 5,500 | 5,080 |
| 2021-07-28 | 5,260 | 5,290 | 5,220 | 5,250 | 2,300 | 5,250 |
| 2021-07-27 | 5,170 | 5,260 | 5,170 | 5,260 | 1,700 | 5,260 |
| 2021-07-26 | 5,140 | 5,250 | 5,140 | 5,170 | 5,100 | 5,170 |
| 2021-07-21 | 5,120 | 5,150 | 5,090 | 5,100 | 4,800 | 5,100 |
| 2021-07-20 | 5,110 | 5,120 | 5,090 | 5,120 | 1,000 | 5,120 |
| 2021-07-19 | 5,100 | 5,120 | 5,100 | 5,100 | 2,300 | 5,100 |
| 2021-07-16 | 5,070 | 5,140 | 5,070 | 5,080 | 5,300 | 5,080 |
| 2021-07-15 | 5,120 | 5,150 | 5,050 | 5,050 | 1,800 | 5,050 |
| 2021-07-14 | 5,150 | 5,150 | 5,120 | 5,120 | 800 | 5,120 |
| 2021-07-13 | 5,150 | 5,160 | 5,100 | 5,100 | 1,400 | 5,100 |
| 2021-07-12 | 5,100 | 5,100 | 5,020 | 5,070 | 4,700 | 5,070 |
| 2021-07-09 | 5,040 | 5,100 | 5,030 | 5,030 | 5,600 | 5,030 |
| 2021-07-08 | 5,130 | 5,150 | 5,040 | 5,040 | 1,700 | 5,040 |
| 2021-07-07 | 5,170 | 5,180 | 5,100 | 5,130 | 1,400 | 5,130 |
| 2021-07-06 | 5,250 | 5,270 | 5,080 | 5,170 | 3,500 | 5,170 |
| 2021-07-05 | 5,130 | 5,270 | 5,130 | 5,240 | 5,000 | 5,240 |
| 2021-07-02 | 5,070 | 5,130 | 5,050 | 5,090 | 3,300 | 5,090 |
| 2021-07-01 | 5,030 | 5,040 | 5,010 | 5,040 | 2,400 | 5,040 |
| 2021-06-30 | 5,030 | 5,050 | 5,000 | 5,030 | 1,800 | 5,030 |
| 2021-06-29 | 5,030 | 5,030 | 5,000 | 5,000 | 1,100 | 5,000 |
| 2021-06-28 | 4,880 | 5,030 | 4,880 | 5,030 | 3,500 | 5,030 |
| 2021-06-25 | 4,855 | 4,880 | 4,855 | 4,880 | 900 | 4,880 |
| 2021-06-24 | 4,885 | 4,885 | 4,870 | 4,870 | 700 | 4,870 |
| 2021-06-23 | 4,880 | 4,880 | 4,780 | 4,865 | 1,300 | 4,865 |
| 2021-06-22 | 4,875 | 4,880 | 4,865 | 4,880 | 1,300 | 4,880 |
| 2021-06-21 | 4,890 | 4,890 | 4,815 | 4,815 | 3,300 | 4,815 |
| 2021-06-18 | 4,800 | 4,855 | 4,800 | 4,855 | 1,900 | 4,855 |
| 2021-06-17 | 4,755 | 4,765 | 4,755 | 4,760 | 600 | 4,760 |
| 2021-06-16 | 4,740 | 4,750 | 4,705 | 4,750 | 800 | 4,750 |
| 2021-06-15 | 4,690 | 4,740 | 4,690 | 4,740 | 900 | 4,740 |
| 2021-06-14 | 4,660 | 4,665 | 4,660 | 4,665 | 700 | 4,665 |
| 2021-06-11 | 4,660 | 4,660 | 4,605 | 4,615 | 3,000 | 4,615 |
| 2021-06-10 | 4,545 | 4,590 | 4,545 | 4,590 | 500 | 4,590 |
| 2021-06-09 | 4,510 | 4,560 | 4,510 | 4,545 | 700 | 4,545 |
| 2021-06-08 | 4,510 | 4,510 | 4,510 | 4,510 | 300 | 4,510 |
| 2021-06-07 | 4,485 | 4,500 | 4,485 | 4,500 | 1,600 | 4,500 |
| 2021-06-04 | 4,500 | 4,500 | 4,490 | 4,490 | 600 | 4,490 |
| 2021-06-03 | 4,470 | 4,495 | 4,470 | 4,495 | 500 | 4,495 |
| 2021-06-02 | 4,480 | 4,480 | 4,405 | 4,425 | 900 | 4,425 |
| 2021-06-01 | 4,480 | 4,485 | 4,445 | 4,480 | 1,200 | 4,480 |
| 2021-05-31 | 4,475 | 4,480 | 4,450 | 4,480 | 1,000 | 4,480 |
| 2021-05-28 | 4,405 | 4,475 | 4,405 | 4,475 | 2,300 | 4,475 |
| 2021-05-27 | 4,455 | 4,455 | 4,395 | 4,395 | 2,000 | 4,395 |
| 2021-05-26 | 4,455 | 4,455 | 4,455 | 4,455 | 600 | 4,455 |
| 2021-05-25 | 4,480 | 4,480 | 4,425 | 4,450 | 600 | 4,450 |
| 2021-05-24 | 4,455 | 4,455 | 4,405 | 4,425 | 800 | 4,425 |
| 2021-05-21 | 4,465 | 4,465 | 4,385 | 4,385 | 500 | 4,385 |
| 2021-05-20 | 4,465 | 4,475 | 4,465 | 4,465 | 400 | 4,465 |
| 2021-05-19 | 4,485 | 4,485 | 4,390 | 4,445 | 1,400 | 4,445 |
| 2021-05-18 | 4,340 | 4,465 | 4,340 | 4,465 | 1,300 | 4,465 |
| 2021-05-17 | 4,330 | 4,395 | 4,320 | 4,395 | 900 | 4,395 |
| 2021-05-14 | 4,425 | 4,480 | 4,300 | 4,330 | 2,200 | 4,330 |
| 2021-05-13 | 4,390 | 4,465 | 4,390 | 4,420 | 1,300 | 4,420 |
| 2021-05-12 | 4,405 | 4,405 | 4,390 | 4,390 | 1,100 | 4,390 |
| 2021-05-11 | 4,275 | 4,395 | 4,275 | 4,375 | 1,900 | 4,375 |
| 2021-05-10 | 4,230 | 4,280 | 4,205 | 4,255 | 1,500 | 4,255 |
| 2021-05-07 | 4,080 | 4,190 | 4,065 | 4,110 | 2,200 | 4,110 |
| 2021-05-06 | 4,050 | 4,050 | 4,050 | 4,050 | 400 | 4,050 |
| 2021-04-30 | 4,020 | 4,020 | 4,020 | 4,020 | 700 | 4,020 |
| 2021-04-28 | 4,030 | 4,160 | 4,020 | 4,020 | 3,800 | 4,020 |
| 2021-04-27 | 4,265 | 4,290 | 4,030 | 4,040 | 1,900 | 4,040 |
| 2021-04-26 | 4,295 | 4,350 | 4,160 | 4,160 | 2,200 | 4,160 |
| 2021-04-23 | 4,265 | 4,290 | 4,250 | 4,250 | 1,400 | 4,250 |
| 2021-04-22 | 4,280 | 4,340 | 4,280 | 4,335 | 1,200 | 4,335 |
| 2021-04-21 | 4,290 | 4,360 | 4,280 | 4,280 | 1,800 | 4,280 |
| 2021-04-20 | 4,365 | 4,365 | 4,275 | 4,290 | 1,500 | 4,290 |
| 2021-04-19 | 4,310 | 4,365 | 4,310 | 4,365 | 400 | 4,365 |
| 2021-04-16 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2021-04-15 | 4,360 | 4,370 | 4,305 | 4,370 | 500 | 4,370 |
| 2021-04-14 | 4,340 | 4,390 | 4,340 | 4,345 | 700 | 4,345 |
| 2021-04-13 | 4,340 | 4,385 | 4,335 | 4,335 | 1,200 | 4,335 |
| 2021-04-12 | 4,415 | 4,415 | 4,335 | 4,335 | 2,000 | 4,335 |
| 2021-04-09 | 4,370 | 4,445 | 4,370 | 4,415 | 2,700 | 4,415 |
| 2021-04-08 | 4,370 | 4,405 | 4,365 | 4,370 | 2,300 | 4,370 |
| 2021-04-07 | 4,340 | 4,370 | 4,340 | 4,370 | 900 | 4,370 |
| 2021-04-06 | 4,410 | 4,410 | 4,305 | 4,305 | 2,300 | 4,305 |
| 2021-04-05 | 4,550 | 4,550 | 4,410 | 4,410 | 2,300 | 4,410 |
| 2021-04-02 | 4,400 | 4,505 | 4,400 | 4,490 | 2,800 | 4,490 |
| 2021-04-01 | 4,480 | 4,480 | 4,400 | 4,400 | 3,600 | 4,400 |
| 2021-03-31 | 4,400 | 4,470 | 4,400 | 4,410 | 1,400 | 4,410 |
| 2021-03-30 | 4,405 | 4,450 | 4,360 | 4,425 | 1,900 | 4,425 |
| 2021-03-29 | 4,460 | 4,610 | 4,460 | 4,610 | 5,000 | 4,610 |
| 2021-03-26 | 4,505 | 4,600 | 4,470 | 4,600 | 1,500 | 4,600 |
| 2021-03-25 | 4,435 | 4,470 | 4,435 | 4,470 | 1,400 | 4,470 |
| 2021-03-24 | 4,440 | 4,440 | 4,405 | 4,435 | 1,600 | 4,435 |
| 2021-03-23 | 4,395 | 4,420 | 4,395 | 4,420 | 900 | 4,420 |
| 2021-03-22 | 4,365 | 4,430 | 4,360 | 4,395 | 3,400 | 4,395 |
| 2021-03-19 | 4,430 | 4,435 | 4,425 | 4,435 | 1,500 | 4,435 |
| 2021-03-18 | 4,430 | 4,450 | 4,410 | 4,450 | 1,900 | 4,450 |
| 2021-03-17 | 4,415 | 4,440 | 4,355 | 4,410 | 3,700 | 4,410 |
| 2021-03-16 | 4,400 | 4,400 | 4,300 | 4,345 | 4,900 | 4,345 |
| 2021-03-15 | 4,300 | 4,370 | 4,300 | 4,370 | 2,800 | 4,370 |
| 2021-03-12 | 4,270 | 4,300 | 4,240 | 4,300 | 5,300 | 4,300 |
| 2021-03-11 | 4,150 | 4,240 | 4,150 | 4,240 | 3,300 | 4,240 |
| 2021-03-10 | 4,095 | 4,165 | 4,095 | 4,130 | 2,600 | 4,130 |
| 2021-03-09 | 4,055 | 4,095 | 4,025 | 4,095 | 2,700 | 4,095 |
| 2021-03-08 | 4,080 | 4,080 | 4,000 | 4,025 | 2,300 | 4,025 |
| 2021-03-05 | 3,965 | 4,080 | 3,965 | 4,080 | 1,500 | 4,080 |
| 2021-03-04 | 4,015 | 4,020 | 3,930 | 3,955 | 1,700 | 3,955 |
| 2021-03-03 | 3,940 | 4,020 | 3,920 | 4,015 | 1,700 | 4,015 |
| 2021-03-02 | 3,955 | 4,025 | 3,930 | 3,970 | 2,000 | 3,970 |
| 2021-03-01 | 3,920 | 3,955 | 3,920 | 3,955 | 1,100 | 3,955 |
| 2021-02-26 | 3,945 | 3,960 | 3,855 | 3,855 | 3,200 | 3,855 |
| 2021-02-25 | 3,915 | 3,945 | 3,915 | 3,945 | 1,000 | 3,945 |
| 2021-02-24 | 3,900 | 3,915 | 3,890 | 3,915 | 1,100 | 3,915 |
| 2021-02-22 | 3,845 | 3,890 | 3,835 | 3,890 | 3,200 | 3,890 |
| 2021-02-19 | 3,885 | 3,905 | 3,845 | 3,845 | 2,000 | 3,845 |
| 2021-02-18 | 4,070 | 4,105 | 3,835 | 3,870 | 7,100 | 3,870 |
| 2021-02-17 | 3,905 | 4,105 | 3,905 | 4,070 | 6,900 | 4,070 |
| 2021-02-16 | 3,800 | 3,940 | 3,760 | 3,905 | 4,000 | 3,905 |
| 2021-02-15 | 3,705 | 3,820 | 3,690 | 3,760 | 6,400 | 3,760 |
| 2021-02-12 | 3,605 | 3,725 | 3,605 | 3,675 | 2,500 | 3,675 |
| 2021-02-10 | 3,605 | 3,605 | 3,555 | 3,595 | 2,500 | 3,595 |
| 2021-02-09 | 3,590 | 3,595 | 3,550 | 3,595 | 2,200 | 3,595 |
| 2021-02-08 | 3,580 | 3,605 | 3,490 | 3,545 | 9,800 | 3,545 |
| 2021-02-05 | 3,460 | 3,475 | 3,455 | 3,475 | 1,300 | 3,475 |
| 2021-02-04 | 3,490 | 3,490 | 3,460 | 3,460 | 1,700 | 3,460 |
| 2021-02-03 | 3,390 | 3,500 | 3,390 | 3,490 | 1,600 | 3,490 |
| 2021-02-02 | 3,350 | 3,440 | 3,350 | 3,380 | 5,200 | 3,380 |
| 2021-02-01 | 3,305 | 3,410 | 3,305 | 3,355 | 10,700 | 3,355 |
| 2021-01-29 | 3,415 | 3,455 | 3,395 | 3,410 | 4,200 | 3,410 |
| 2021-01-28 | 3,520 | 3,520 | 3,385 | 3,385 | 17,300 | 3,385 |
| 2021-01-27 | 3,595 | 3,595 | 3,460 | 3,500 | 8,300 | 3,500 |
| 2021-01-26 | 3,680 | 3,750 | 3,595 | 3,595 | 3,800 | 3,595 |
| 2021-01-25 | 3,610 | 3,645 | 3,610 | 3,640 | 1,900 | 3,640 |
| 2021-01-22 | 3,595 | 3,630 | 3,595 | 3,610 | 3,100 | 3,610 |
| 2021-01-21 | 3,555 | 3,600 | 3,555 | 3,580 | 2,100 | 3,580 |
| 2021-01-20 | 3,610 | 3,650 | 3,510 | 3,555 | 6,400 | 3,555 |
| 2021-01-19 | 3,645 | 3,645 | 3,600 | 3,605 | 2,200 | 3,605 |
| 2021-01-18 | 3,610 | 3,650 | 3,605 | 3,605 | 3,500 | 3,605 |
| 2021-01-15 | 3,655 | 3,700 | 3,550 | 3,580 | 4,200 | 3,580 |
| 2021-01-14 | 3,660 | 3,705 | 3,625 | 3,655 | 3,800 | 3,655 |
| 2021-01-13 | 3,845 | 3,845 | 3,570 | 3,605 | 10,200 | 3,605 |
| 2021-01-12 | 3,845 | 3,870 | 3,830 | 3,830 | 2,100 | 3,830 |
| 2021-01-08 | 3,830 | 3,850 | 3,830 | 3,845 | 1,900 | 3,845 |
| 2021-01-07 | 3,805 | 3,830 | 3,805 | 3,830 | 1,500 | 3,830 |
| 2021-01-06 | 3,820 | 3,845 | 3,805 | 3,805 | 1,900 | 3,805 |
| 2021-01-05 | 3,820 | 3,845 | 3,820 | 3,820 | 1,300 | 3,820 |
| 2021-01-04 | 3,910 | 3,910 | 3,815 | 3,820 | 2,600 | 3,820 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
