8057 (株)内田洋行 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 | 5,250 | 5,300 | 5,240 | 5,270 | 21,400 | 5,270 |
| 2021-12-29 | 5,210 | 5,280 | 5,180 | 5,220 | 27,500 | 5,220 |
| 2021-12-28 | 5,120 | 5,220 | 5,110 | 5,220 | 18,000 | 5,220 |
| 2021-12-27 | 5,200 | 5,200 | 5,090 | 5,110 | 11,900 | 5,110 |
| 2021-12-24 | 5,100 | 5,230 | 5,100 | 5,170 | 14,300 | 5,170 |
| 2021-12-23 | 5,050 | 5,150 | 5,050 | 5,140 | 12,900 | 5,140 |
| 2021-12-22 | 5,180 | 5,190 | 5,060 | 5,070 | 12,600 | 5,070 |
| 2021-12-21 | 5,200 | 5,240 | 5,160 | 5,180 | 10,300 | 5,180 |
| 2021-12-20 | 5,190 | 5,200 | 5,140 | 5,150 | 15,100 | 5,150 |
| 2021-12-17 | 5,230 | 5,260 | 5,160 | 5,210 | 29,700 | 5,210 |
| 2021-12-16 | 5,300 | 5,300 | 5,230 | 5,250 | 16,800 | 5,250 |
| 2021-12-15 | 5,240 | 5,250 | 5,210 | 5,240 | 13,800 | 5,240 |
| 2021-12-14 | 5,230 | 5,290 | 5,190 | 5,200 | 25,200 | 5,200 |
| 2021-12-13 | 5,210 | 5,240 | 5,200 | 5,220 | 12,300 | 5,220 |
| 2021-12-10 | 5,220 | 5,280 | 5,160 | 5,210 | 32,900 | 5,210 |
| 2021-12-09 | 5,140 | 5,210 | 5,110 | 5,200 | 25,500 | 5,200 |
| 2021-12-08 | 5,200 | 5,230 | 5,140 | 5,170 | 34,200 | 5,170 |
| 2021-12-07 | 5,030 | 5,220 | 5,010 | 5,200 | 68,400 | 5,200 |
| 2021-12-06 | 5,330 | 5,330 | 5,040 | 5,200 | 199,900 | 5,200 |
| 2021-12-03 | 4,590 | 4,695 | 4,585 | 4,630 | 43,300 | 4,630 |
| 2021-12-02 | 4,710 | 4,820 | 4,615 | 4,640 | 29,800 | 4,640 |
| 2021-12-01 | 4,565 | 4,710 | 4,455 | 4,700 | 31,300 | 4,700 |
| 2021-11-30 | 4,690 | 4,735 | 4,605 | 4,635 | 35,000 | 4,635 |
| 2021-11-29 | 4,630 | 4,650 | 4,535 | 4,580 | 18,000 | 4,580 |
| 2021-11-26 | 4,750 | 4,750 | 4,650 | 4,650 | 19,600 | 4,650 |
| 2021-11-25 | 4,780 | 4,815 | 4,740 | 4,750 | 7,300 | 4,750 |
| 2021-11-24 | 4,775 | 4,810 | 4,715 | 4,780 | 11,100 | 4,780 |
| 2021-11-22 | 4,750 | 4,820 | 4,725 | 4,800 | 6,200 | 4,800 |
| 2021-11-19 | 4,805 | 4,810 | 4,760 | 4,775 | 7,500 | 4,775 |
| 2021-11-18 | 4,800 | 4,855 | 4,765 | 4,810 | 12,700 | 4,810 |
| 2021-11-17 | 4,920 | 4,920 | 4,800 | 4,800 | 9,700 | 4,800 |
| 2021-11-16 | 4,970 | 4,995 | 4,875 | 4,880 | 11,800 | 4,880 |
| 2021-11-15 | 4,940 | 4,970 | 4,895 | 4,970 | 11,200 | 4,970 |
| 2021-11-12 | 4,860 | 4,945 | 4,850 | 4,940 | 8,700 | 4,940 |
| 2021-11-11 | 4,815 | 4,870 | 4,815 | 4,830 | 4,900 | 4,830 |
| 2021-11-10 | 4,830 | 4,870 | 4,820 | 4,820 | 6,300 | 4,820 |
| 2021-11-09 | 4,920 | 4,920 | 4,830 | 4,860 | 9,800 | 4,860 |
| 2021-11-08 | 4,965 | 4,965 | 4,895 | 4,900 | 12,400 | 4,900 |
| 2021-11-05 | 5,050 | 5,110 | 4,890 | 4,895 | 31,800 | 4,895 |
| 2021-11-04 | 5,020 | 5,270 | 4,975 | 5,220 | 44,200 | 5,220 |
| 2021-11-02 | 4,900 | 4,960 | 4,900 | 4,950 | 15,400 | 4,950 |
| 2021-11-01 | 4,890 | 4,950 | 4,855 | 4,945 | 27,500 | 4,945 |
| 2021-10-29 | 4,765 | 4,805 | 4,710 | 4,800 | 23,800 | 4,800 |
| 2021-10-28 | 4,800 | 4,800 | 4,680 | 4,775 | 31,300 | 4,775 |
| 2021-10-27 | 4,835 | 4,855 | 4,805 | 4,805 | 13,000 | 4,805 |
| 2021-10-26 | 4,860 | 4,875 | 4,815 | 4,835 | 12,500 | 4,835 |
| 2021-10-25 | 4,935 | 4,955 | 4,860 | 4,860 | 13,200 | 4,860 |
| 2021-10-22 | 4,910 | 4,980 | 4,890 | 4,935 | 16,600 | 4,935 |
| 2021-10-21 | 5,050 | 5,050 | 4,910 | 4,910 | 19,400 | 4,910 |
| 2021-10-20 | 5,090 | 5,150 | 4,995 | 5,020 | 27,000 | 5,020 |
| 2021-10-19 | 5,020 | 5,040 | 4,990 | 5,010 | 10,200 | 5,010 |
| 2021-10-18 | 5,060 | 5,060 | 4,995 | 5,020 | 15,100 | 5,020 |
| 2021-10-15 | 4,985 | 5,070 | 4,965 | 5,060 | 21,000 | 5,060 |
| 2021-10-14 | 5,020 | 5,030 | 4,895 | 4,920 | 25,400 | 4,920 |
| 2021-10-13 | 4,975 | 5,040 | 4,965 | 5,000 | 17,300 | 5,000 |
| 2021-10-12 | 5,060 | 5,060 | 4,940 | 4,975 | 27,000 | 4,975 |
| 2021-10-11 | 5,120 | 5,160 | 5,050 | 5,060 | 16,100 | 5,060 |
| 2021-10-08 | 5,080 | 5,110 | 5,030 | 5,030 | 24,100 | 5,030 |
| 2021-10-07 | 5,090 | 5,170 | 5,010 | 5,030 | 24,200 | 5,030 |
| 2021-10-06 | 5,190 | 5,320 | 5,100 | 5,120 | 48,400 | 5,120 |
| 2021-10-05 | 5,070 | 5,180 | 4,985 | 5,090 | 48,700 | 5,090 |
| 2021-10-04 | 5,300 | 5,330 | 5,130 | 5,140 | 21,700 | 5,140 |
| 2021-10-01 | 5,420 | 5,460 | 5,250 | 5,280 | 31,200 | 5,280 |
| 2021-09-30 | 5,690 | 5,690 | 5,460 | 5,470 | 39,500 | 5,470 |
| 2021-09-29 | 5,520 | 5,600 | 5,490 | 5,590 | 28,800 | 5,590 |
| 2021-09-28 | 5,670 | 5,670 | 5,510 | 5,600 | 30,700 | 5,600 |
| 2021-09-27 | 5,670 | 5,720 | 5,650 | 5,690 | 20,100 | 5,690 |
| 2021-09-24 | 5,720 | 5,810 | 5,720 | 5,730 | 31,300 | 5,730 |
| 2021-09-22 | 5,710 | 5,800 | 5,660 | 5,670 | 41,900 | 5,670 |
| 2021-09-21 | 5,600 | 5,790 | 5,550 | 5,750 | 30,600 | 5,750 |
| 2021-09-17 | 5,810 | 5,860 | 5,730 | 5,790 | 43,100 | 5,790 |
| 2021-09-16 | 5,630 | 5,900 | 5,620 | 5,810 | 90,700 | 5,810 |
| 2021-09-15 | 5,490 | 5,660 | 5,480 | 5,630 | 60,900 | 5,630 |
| 2021-09-14 | 5,350 | 5,530 | 5,350 | 5,510 | 42,500 | 5,510 |
| 2021-09-13 | 5,340 | 5,400 | 5,240 | 5,370 | 27,800 | 5,370 |
| 2021-09-10 | 5,370 | 5,420 | 5,320 | 5,350 | 39,200 | 5,350 |
| 2021-09-09 | 5,480 | 5,480 | 5,400 | 5,420 | 24,300 | 5,420 |
| 2021-09-08 | 5,450 | 5,560 | 5,450 | 5,450 | 46,300 | 5,450 |
| 2021-09-07 | 5,430 | 5,550 | 5,430 | 5,550 | 58,400 | 5,550 |
| 2021-09-06 | 5,290 | 5,420 | 5,220 | 5,410 | 57,500 | 5,410 |
| 2021-09-03 | 5,350 | 5,350 | 5,190 | 5,190 | 60,000 | 5,190 |
| 2021-09-02 | 4,930 | 5,390 | 4,885 | 5,320 | 243,500 | 5,320 |
| 2021-09-01 | 5,250 | 5,320 | 5,110 | 5,130 | 137,900 | 5,130 |
| 2021-08-31 | 5,420 | 5,420 | 5,180 | 5,210 | 103,800 | 5,210 |
| 2021-08-30 | 5,500 | 5,530 | 5,440 | 5,450 | 34,800 | 5,450 |
| 2021-08-27 | 5,400 | 5,430 | 5,340 | 5,420 | 30,800 | 5,420 |
| 2021-08-26 | 5,310 | 5,430 | 5,290 | 5,430 | 49,100 | 5,430 |
| 2021-08-25 | 5,450 | 5,580 | 5,300 | 5,380 | 123,100 | 5,380 |
| 2021-08-24 | 5,280 | 5,460 | 5,280 | 5,450 | 65,900 | 5,450 |
| 2021-08-23 | 5,170 | 5,270 | 5,160 | 5,270 | 53,100 | 5,270 |
| 2021-08-20 | 5,040 | 5,120 | 5,040 | 5,110 | 32,100 | 5,110 |
| 2021-08-19 | 5,030 | 5,080 | 5,020 | 5,040 | 17,200 | 5,040 |
| 2021-08-18 | 4,990 | 5,060 | 4,990 | 5,040 | 15,300 | 5,040 |
| 2021-08-17 | 5,150 | 5,180 | 5,030 | 5,040 | 27,400 | 5,040 |
| 2021-08-16 | 5,130 | 5,160 | 5,060 | 5,140 | 28,100 | 5,140 |
| 2021-08-13 | 5,000 | 5,130 | 4,990 | 5,130 | 33,300 | 5,130 |
| 2021-08-12 | 5,030 | 5,060 | 5,000 | 5,030 | 30,500 | 5,030 |
| 2021-08-11 | 5,080 | 5,130 | 5,030 | 5,060 | 36,200 | 5,060 |
| 2021-08-10 | 5,030 | 5,070 | 4,995 | 5,040 | 38,500 | 5,040 |
| 2021-08-06 | 5,020 | 5,040 | 4,980 | 5,020 | 26,100 | 5,020 |
| 2021-08-05 | 4,995 | 5,090 | 4,985 | 5,070 | 34,600 | 5,070 |
| 2021-08-04 | 5,050 | 5,070 | 4,990 | 5,030 | 24,900 | 5,030 |
| 2021-08-03 | 5,040 | 5,090 | 4,995 | 4,995 | 26,000 | 4,995 |
| 2021-08-02 | 4,965 | 5,060 | 4,895 | 5,050 | 66,800 | 5,050 |
| 2021-07-30 | 4,980 | 5,030 | 4,935 | 5,030 | 64,000 | 5,030 |
| 2021-07-29 | 5,090 | 5,090 | 4,970 | 5,000 | 56,000 | 5,000 |
| 2021-07-28 | 5,020 | 5,110 | 4,995 | 5,090 | 79,800 | 5,090 |
| 2021-07-27 | 4,920 | 5,040 | 4,890 | 5,030 | 130,600 | 5,030 |
| 2021-07-26 | 4,750 | 4,905 | 4,740 | 4,885 | 106,200 | 4,885 |
| 2021-07-21 | 4,725 | 4,760 | 4,665 | 4,705 | 60,700 | 4,705 |
| 2021-07-20 | 4,685 | 4,725 | 4,660 | 4,675 | 49,100 | 4,675 |
| 2021-07-19 | 4,660 | 4,735 | 4,565 | 4,725 | 183,900 | 4,725 |
| 2021-07-16 | 4,915 | 5,020 | 4,840 | 4,920 | 289,800 | 4,920 |
| 2021-07-15 | 4,890 | 4,890 | 4,820 | 4,845 | 101,000 | 4,845 |
| 2021-07-14 | 4,910 | 4,925 | 4,885 | 4,895 | 47,700 | 4,895 |
| 2021-07-13 | 4,915 | 4,995 | 4,905 | 4,940 | 57,900 | 4,940 |
| 2021-07-12 | 4,910 | 4,995 | 4,890 | 4,950 | 69,000 | 4,950 |
| 2021-07-09 | 4,755 | 4,825 | 4,715 | 4,810 | 87,000 | 4,810 |
| 2021-07-08 | 4,905 | 4,945 | 4,825 | 4,825 | 51,700 | 4,825 |
| 2021-07-07 | 4,970 | 5,030 | 4,880 | 4,885 | 65,900 | 4,885 |
| 2021-07-06 | 5,020 | 5,030 | 4,965 | 5,000 | 31,400 | 5,000 |
| 2021-07-05 | 5,180 | 5,190 | 4,990 | 5,000 | 72,000 | 5,000 |
| 2021-07-02 | 4,955 | 5,180 | 4,940 | 5,180 | 108,600 | 5,180 |
| 2021-07-01 | 4,945 | 4,965 | 4,875 | 4,945 | 64,700 | 4,945 |
| 2021-06-30 | 4,745 | 4,940 | 4,720 | 4,920 | 110,600 | 4,920 |
| 2021-06-29 | 4,690 | 4,750 | 4,670 | 4,705 | 70,400 | 4,705 |
| 2021-06-28 | 4,710 | 4,745 | 4,655 | 4,735 | 53,700 | 4,735 |
| 2021-06-25 | 4,780 | 4,780 | 4,660 | 4,660 | 66,800 | 4,660 |
| 2021-06-24 | 4,780 | 4,780 | 4,700 | 4,740 | 50,800 | 4,740 |
| 2021-06-23 | 4,815 | 4,920 | 4,745 | 4,800 | 50,200 | 4,800 |
| 2021-06-22 | 4,785 | 4,840 | 4,715 | 4,815 | 46,700 | 4,815 |
| 2021-06-21 | 4,790 | 4,790 | 4,645 | 4,715 | 54,200 | 4,715 |
| 2021-06-18 | 4,970 | 4,975 | 4,820 | 4,830 | 39,700 | 4,830 |
| 2021-06-17 | 4,980 | 4,990 | 4,895 | 4,970 | 34,800 | 4,970 |
| 2021-06-16 | 4,920 | 5,020 | 4,875 | 5,010 | 43,000 | 5,010 |
| 2021-06-15 | 4,820 | 4,990 | 4,800 | 4,965 | 62,300 | 4,965 |
| 2021-06-14 | 4,890 | 4,890 | 4,810 | 4,845 | 25,800 | 4,845 |
| 2021-06-11 | 4,840 | 4,905 | 4,830 | 4,890 | 32,600 | 4,890 |
| 2021-06-10 | 4,920 | 4,920 | 4,820 | 4,840 | 38,800 | 4,840 |
| 2021-06-09 | 5,000 | 5,020 | 4,920 | 4,920 | 35,800 | 4,920 |
| 2021-06-08 | 4,860 | 5,030 | 4,850 | 5,010 | 54,500 | 5,010 |
| 2021-06-07 | 4,895 | 4,950 | 4,850 | 4,880 | 24,000 | 4,880 |
| 2021-06-04 | 4,905 | 4,905 | 4,840 | 4,895 | 36,100 | 4,895 |
| 2021-06-03 | 5,010 | 5,010 | 4,900 | 4,905 | 52,300 | 4,905 |
| 2021-06-02 | 4,995 | 5,030 | 4,755 | 5,000 | 233,800 | 5,000 |
| 2021-06-01 | 4,740 | 4,875 | 4,735 | 4,855 | 65,200 | 4,855 |
| 2021-05-31 | 4,850 | 4,860 | 4,730 | 4,740 | 46,000 | 4,740 |
| 2021-05-28 | 4,760 | 4,805 | 4,725 | 4,790 | 30,000 | 4,790 |
| 2021-05-27 | 4,775 | 4,790 | 4,740 | 4,740 | 39,400 | 4,740 |
| 2021-05-26 | 4,875 | 4,875 | 4,775 | 4,775 | 24,100 | 4,775 |
| 2021-05-25 | 4,955 | 4,955 | 4,840 | 4,880 | 25,900 | 4,880 |
| 2021-05-24 | 4,900 | 4,985 | 4,900 | 4,935 | 16,900 | 4,935 |
| 2021-05-21 | 4,980 | 5,000 | 4,930 | 4,930 | 28,700 | 4,930 |
| 2021-05-20 | 4,955 | 5,000 | 4,930 | 4,985 | 25,000 | 4,985 |
| 2021-05-19 | 4,875 | 4,995 | 4,860 | 4,950 | 32,700 | 4,950 |
| 2021-05-18 | 4,785 | 4,940 | 4,750 | 4,930 | 39,100 | 4,930 |
| 2021-05-17 | 4,805 | 4,845 | 4,735 | 4,785 | 27,300 | 4,785 |
| 2021-05-14 | 4,640 | 4,805 | 4,640 | 4,805 | 23,400 | 4,805 |
| 2021-05-13 | 4,750 | 4,760 | 4,600 | 4,600 | 46,600 | 4,600 |
| 2021-05-12 | 4,755 | 4,850 | 4,725 | 4,770 | 25,100 | 4,770 |
| 2021-05-11 | 4,865 | 4,910 | 4,780 | 4,800 | 31,300 | 4,800 |
| 2021-05-10 | 4,800 | 4,890 | 4,760 | 4,870 | 22,200 | 4,870 |
| 2021-05-07 | 4,800 | 4,890 | 4,760 | 4,770 | 42,300 | 4,770 |
| 2021-05-06 | 4,740 | 4,825 | 4,700 | 4,740 | 41,300 | 4,740 |
| 2021-04-30 | 4,765 | 4,800 | 4,675 | 4,680 | 48,600 | 4,680 |
| 2021-04-28 | 4,695 | 4,805 | 4,650 | 4,765 | 117,300 | 4,765 |
| 2021-04-27 | 4,790 | 4,805 | 4,695 | 4,695 | 29,600 | 4,695 |
| 2021-04-26 | 4,790 | 4,790 | 4,725 | 4,765 | 40,600 | 4,765 |
| 2021-04-23 | 4,835 | 4,895 | 4,765 | 4,770 | 43,500 | 4,770 |
| 2021-04-22 | 4,905 | 4,955 | 4,845 | 4,850 | 38,100 | 4,850 |
| 2021-04-21 | 4,765 | 4,865 | 4,765 | 4,835 | 63,100 | 4,835 |
| 2021-04-20 | 4,835 | 4,850 | 4,760 | 4,825 | 54,200 | 4,825 |
| 2021-04-19 | 4,930 | 4,945 | 4,880 | 4,885 | 26,700 | 4,885 |
| 2021-04-16 | 4,960 | 4,965 | 4,905 | 4,930 | 18,800 | 4,930 |
| 2021-04-15 | 4,885 | 4,965 | 4,880 | 4,920 | 27,000 | 4,920 |
| 2021-04-14 | 4,885 | 4,920 | 4,860 | 4,900 | 36,400 | 4,900 |
| 2021-04-13 | 4,895 | 4,945 | 4,880 | 4,885 | 31,800 | 4,885 |
| 2021-04-12 | 4,950 | 5,060 | 4,890 | 4,895 | 39,600 | 4,895 |
| 2021-04-09 | 4,900 | 4,960 | 4,885 | 4,900 | 35,700 | 4,900 |
| 2021-04-08 | 4,940 | 4,940 | 4,875 | 4,900 | 30,400 | 4,900 |
| 2021-04-07 | 4,900 | 4,990 | 4,870 | 4,945 | 45,700 | 4,945 |
| 2021-04-06 | 5,020 | 5,020 | 4,850 | 4,900 | 52,300 | 4,900 |
| 2021-04-05 | 5,080 | 5,120 | 4,975 | 4,995 | 34,100 | 4,995 |
| 2021-04-02 | 5,030 | 5,060 | 4,980 | 5,010 | 29,700 | 5,010 |
| 2021-04-01 | 4,970 | 5,010 | 4,925 | 4,960 | 28,100 | 4,960 |
| 2021-03-31 | 5,070 | 5,070 | 4,925 | 4,925 | 70,100 | 4,925 |
| 2021-03-30 | 4,920 | 5,130 | 4,920 | 5,120 | 67,800 | 5,120 |
| 2021-03-29 | 4,985 | 4,985 | 4,845 | 4,880 | 48,700 | 4,880 |
| 2021-03-26 | 4,880 | 4,945 | 4,865 | 4,910 | 31,300 | 4,910 |
| 2021-03-25 | 4,825 | 4,955 | 4,800 | 4,925 | 35,100 | 4,925 |
| 2021-03-24 | 4,855 | 4,860 | 4,755 | 4,760 | 80,000 | 4,760 |
| 2021-03-23 | 5,100 | 5,130 | 4,955 | 4,955 | 47,800 | 4,955 |
| 2021-03-22 | 5,360 | 5,360 | 5,090 | 5,090 | 72,500 | 5,090 |
| 2021-03-19 | 5,060 | 5,360 | 5,050 | 5,360 | 112,300 | 5,360 |
| 2021-03-18 | 5,050 | 5,150 | 4,990 | 5,130 | 54,000 | 5,130 |
| 2021-03-17 | 5,110 | 5,110 | 4,985 | 5,020 | 46,200 | 5,020 |
| 2021-03-16 | 5,190 | 5,190 | 5,070 | 5,150 | 47,800 | 5,150 |
| 2021-03-15 | 5,170 | 5,240 | 5,100 | 5,130 | 39,900 | 5,130 |
| 2021-03-12 | 5,280 | 5,280 | 5,100 | 5,150 | 62,600 | 5,150 |
| 2021-03-11 | 5,120 | 5,320 | 5,100 | 5,300 | 73,500 | 5,300 |
| 2021-03-10 | 5,090 | 5,150 | 5,020 | 5,140 | 51,700 | 5,140 |
| 2021-03-09 | 5,010 | 5,240 | 4,980 | 5,110 | 122,600 | 5,110 |
| 2021-03-08 | 4,810 | 5,090 | 4,805 | 5,050 | 178,800 | 5,050 |
| 2021-03-05 | 4,770 | 4,815 | 4,520 | 4,765 | 254,800 | 4,765 |
| 2021-03-04 | 4,570 | 4,670 | 4,540 | 4,660 | 63,100 | 4,660 |
| 2021-03-03 | 4,570 | 4,655 | 4,560 | 4,635 | 29,800 | 4,635 |
| 2021-03-02 | 4,700 | 4,700 | 4,520 | 4,630 | 60,900 | 4,630 |
| 2021-03-01 | 4,565 | 4,695 | 4,565 | 4,690 | 65,000 | 4,690 |
| 2021-02-26 | 4,625 | 4,625 | 4,495 | 4,495 | 70,700 | 4,495 |
| 2021-02-25 | 4,580 | 4,700 | 4,540 | 4,665 | 75,700 | 4,665 |
| 2021-02-24 | 4,550 | 4,595 | 4,505 | 4,530 | 47,100 | 4,530 |
| 2021-02-22 | 4,530 | 4,610 | 4,520 | 4,555 | 53,100 | 4,555 |
| 2021-02-19 | 4,480 | 4,500 | 4,445 | 4,490 | 33,600 | 4,490 |
| 2021-02-18 | 4,565 | 4,565 | 4,500 | 4,505 | 36,900 | 4,505 |
| 2021-02-17 | 4,500 | 4,575 | 4,480 | 4,565 | 37,900 | 4,565 |
| 2021-02-16 | 4,570 | 4,585 | 4,500 | 4,535 | 52,300 | 4,535 |
| 2021-02-15 | 4,555 | 4,575 | 4,520 | 4,560 | 43,400 | 4,560 |
| 2021-02-12 | 4,540 | 4,560 | 4,510 | 4,535 | 39,800 | 4,535 |
| 2021-02-10 | 4,550 | 4,560 | 4,515 | 4,530 | 43,300 | 4,530 |
| 2021-02-09 | 4,460 | 4,540 | 4,445 | 4,520 | 62,100 | 4,520 |
| 2021-02-08 | 4,410 | 4,450 | 4,400 | 4,445 | 47,800 | 4,445 |
| 2021-02-05 | 4,350 | 4,405 | 4,335 | 4,385 | 47,300 | 4,385 |
| 2021-02-04 | 4,325 | 4,375 | 4,315 | 4,350 | 50,200 | 4,350 |
| 2021-02-03 | 4,235 | 4,300 | 4,235 | 4,300 | 34,100 | 4,300 |
| 2021-02-02 | 4,165 | 4,255 | 4,150 | 4,255 | 37,700 | 4,255 |
| 2021-02-01 | 4,195 | 4,195 | 4,090 | 4,125 | 45,300 | 4,125 |
| 2021-01-29 | 4,250 | 4,280 | 4,160 | 4,190 | 68,600 | 4,190 |
| 2021-01-28 | 4,120 | 4,270 | 4,110 | 4,250 | 69,300 | 4,250 |
| 2021-01-27 | 4,110 | 4,260 | 4,080 | 4,240 | 99,300 | 4,240 |
| 2021-01-26 | 4,145 | 4,145 | 4,085 | 4,085 | 30,500 | 4,085 |
| 2021-01-25 | 4,115 | 4,155 | 4,090 | 4,135 | 42,400 | 4,135 |
| 2021-01-22 | 4,120 | 4,150 | 4,095 | 4,125 | 54,200 | 4,125 |
| 2021-01-21 | 4,130 | 4,185 | 4,110 | 4,155 | 55,600 | 4,155 |
| 2021-01-20 | 4,155 | 4,180 | 4,140 | 4,150 | 33,700 | 4,150 |
| 2021-01-19 | 4,205 | 4,225 | 4,155 | 4,155 | 41,900 | 4,155 |
| 2021-01-18 | 4,205 | 4,265 | 4,195 | 4,220 | 26,300 | 4,220 |
| 2021-01-15 | 4,260 | 4,280 | 4,190 | 4,200 | 83,400 | 4,200 |
| 2021-01-14 | 4,280 | 4,360 | 4,280 | 4,320 | 35,200 | 4,320 |
| 2021-01-13 | 4,295 | 4,330 | 4,260 | 4,300 | 45,800 | 4,300 |
| 2021-01-12 | 4,410 | 4,430 | 4,305 | 4,305 | 80,300 | 4,305 |
| 2021-01-08 | 4,410 | 4,490 | 4,410 | 4,440 | 90,400 | 4,440 |
| 2021-01-07 | 4,455 | 4,470 | 4,390 | 4,400 | 78,700 | 4,400 |
| 2021-01-06 | 4,325 | 4,455 | 4,315 | 4,425 | 120,900 | 4,425 |
| 2021-01-05 | 4,275 | 4,280 | 4,210 | 4,270 | 56,900 | 4,270 |
| 2021-01-04 | 4,230 | 4,290 | 4,170 | 4,270 | 36,800 | 4,270 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
