9602 東宝(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 | 4,965 | 4,970 | 4,900 | 4,925 | 270,900 | 4,925 |
| 2021-12-29 | 4,975 | 5,010 | 4,920 | 4,965 | 207,700 | 4,965 |
| 2021-12-28 | 4,960 | 5,050 | 4,940 | 5,030 | 245,500 | 5,030 |
| 2021-12-27 | 4,985 | 5,000 | 4,850 | 4,925 | 344,800 | 4,925 |
| 2021-12-24 | 5,000 | 5,010 | 4,915 | 4,915 | 184,700 | 4,915 |
| 2021-12-23 | 5,070 | 5,070 | 4,940 | 4,965 | 214,900 | 4,965 |
| 2021-12-22 | 5,070 | 5,080 | 5,010 | 5,020 | 220,000 | 5,020 |
| 2021-12-21 | 5,070 | 5,090 | 4,995 | 4,995 | 264,800 | 4,995 |
| 2021-12-20 | 5,000 | 5,040 | 4,920 | 4,970 | 351,800 | 4,970 |
| 2021-12-17 | 5,210 | 5,240 | 4,975 | 4,990 | 423,100 | 4,990 |
| 2021-12-16 | 5,130 | 5,260 | 5,100 | 5,200 | 316,600 | 5,200 |
| 2021-12-15 | 4,920 | 5,050 | 4,920 | 5,030 | 278,400 | 5,030 |
| 2021-12-14 | 4,865 | 5,010 | 4,845 | 4,985 | 345,800 | 4,985 |
| 2021-12-13 | 5,000 | 5,010 | 4,910 | 4,915 | 381,900 | 4,915 |
| 2021-12-10 | 5,120 | 5,120 | 5,010 | 5,030 | 294,300 | 5,030 |
| 2021-12-09 | 5,180 | 5,210 | 5,120 | 5,130 | 229,500 | 5,130 |
| 2021-12-08 | 5,210 | 5,220 | 5,130 | 5,180 | 293,600 | 5,180 |
| 2021-12-07 | 5,110 | 5,260 | 5,070 | 5,170 | 371,600 | 5,170 |
| 2021-12-06 | 5,030 | 5,160 | 5,020 | 5,110 | 313,600 | 5,110 |
| 2021-12-03 | 5,000 | 5,060 | 4,980 | 5,030 | 306,800 | 5,030 |
| 2021-12-02 | 4,995 | 5,030 | 4,950 | 4,970 | 367,900 | 4,970 |
| 2021-12-01 | 5,020 | 5,070 | 4,945 | 5,040 | 288,400 | 5,040 |
| 2021-11-30 | 5,220 | 5,290 | 5,040 | 5,050 | 1,055,600 | 5,050 |
| 2021-11-29 | 5,240 | 5,290 | 5,190 | 5,220 | 317,700 | 5,220 |
| 2021-11-26 | 5,490 | 5,490 | 5,350 | 5,360 | 283,700 | 5,360 |
| 2021-11-25 | 5,440 | 5,500 | 5,410 | 5,490 | 222,800 | 5,490 |
| 2021-11-24 | 5,380 | 5,460 | 5,370 | 5,380 | 276,800 | 5,380 |
| 2021-11-22 | 5,290 | 5,430 | 5,270 | 5,420 | 319,400 | 5,420 |
| 2021-11-19 | 5,350 | 5,350 | 5,270 | 5,300 | 286,100 | 5,300 |
| 2021-11-18 | 5,300 | 5,360 | 5,280 | 5,320 | 274,800 | 5,320 |
| 2021-11-17 | 5,390 | 5,400 | 5,320 | 5,390 | 287,200 | 5,390 |
| 2021-11-16 | 5,490 | 5,510 | 5,390 | 5,420 | 330,600 | 5,420 |
| 2021-11-15 | 5,520 | 5,560 | 5,440 | 5,460 | 304,000 | 5,460 |
| 2021-11-12 | 5,550 | 5,590 | 5,520 | 5,570 | 351,100 | 5,570 |
| 2021-11-11 | 5,520 | 5,610 | 5,500 | 5,580 | 206,200 | 5,580 |
| 2021-11-10 | 5,620 | 5,660 | 5,590 | 5,600 | 161,700 | 5,600 |
| 2021-11-09 | 5,600 | 5,650 | 5,560 | 5,590 | 229,900 | 5,590 |
| 2021-11-08 | 5,640 | 5,690 | 5,600 | 5,600 | 249,300 | 5,600 |
| 2021-11-05 | 5,480 | 5,540 | 5,470 | 5,540 | 192,100 | 5,540 |
| 2021-11-04 | 5,440 | 5,520 | 5,410 | 5,500 | 303,400 | 5,500 |
| 2021-11-02 | 5,360 | 5,420 | 5,330 | 5,360 | 187,500 | 5,360 |
| 2021-11-01 | 5,410 | 5,420 | 5,370 | 5,400 | 253,900 | 5,400 |
| 2021-10-29 | 5,320 | 5,370 | 5,260 | 5,350 | 282,400 | 5,350 |
| 2021-10-28 | 5,320 | 5,370 | 5,310 | 5,340 | 256,600 | 5,340 |
| 2021-10-27 | 5,380 | 5,400 | 5,320 | 5,390 | 195,200 | 5,390 |
| 2021-10-26 | 5,480 | 5,480 | 5,390 | 5,410 | 243,400 | 5,410 |
| 2021-10-25 | 5,400 | 5,500 | 5,380 | 5,450 | 235,700 | 5,450 |
| 2021-10-22 | 5,380 | 5,500 | 5,370 | 5,470 | 233,100 | 5,470 |
| 2021-10-21 | 5,480 | 5,510 | 5,420 | 5,440 | 221,800 | 5,440 |
| 2021-10-20 | 5,520 | 5,530 | 5,440 | 5,480 | 291,600 | 5,480 |
| 2021-10-19 | 5,430 | 5,480 | 5,410 | 5,460 | 228,100 | 5,460 |
| 2021-10-18 | 5,550 | 5,550 | 5,370 | 5,430 | 336,200 | 5,430 |
| 2021-10-15 | 5,370 | 5,480 | 5,370 | 5,480 | 417,800 | 5,480 |
| 2021-10-14 | 5,330 | 5,400 | 5,280 | 5,320 | 459,500 | 5,320 |
| 2021-10-13 | 5,240 | 5,420 | 5,160 | 5,320 | 821,000 | 5,320 |
| 2021-10-12 | 5,210 | 5,230 | 5,070 | 5,120 | 389,300 | 5,120 |
| 2021-10-11 | 5,200 | 5,260 | 5,170 | 5,250 | 237,700 | 5,250 |
| 2021-10-08 | 5,180 | 5,250 | 5,180 | 5,200 | 294,200 | 5,200 |
| 2021-10-07 | 5,190 | 5,230 | 5,100 | 5,100 | 298,600 | 5,100 |
| 2021-10-06 | 5,220 | 5,220 | 5,070 | 5,140 | 430,000 | 5,140 |
| 2021-10-05 | 5,150 | 5,230 | 5,140 | 5,190 | 313,300 | 5,190 |
| 2021-10-04 | 5,200 | 5,250 | 5,170 | 5,220 | 295,700 | 5,220 |
| 2021-10-01 | 5,220 | 5,220 | 5,080 | 5,110 | 319,400 | 5,110 |
| 2021-09-30 | 5,250 | 5,320 | 5,240 | 5,270 | 381,500 | 5,270 |
| 2021-09-29 | 5,270 | 5,290 | 5,170 | 5,240 | 399,100 | 5,240 |
| 2021-09-28 | 5,330 | 5,350 | 5,270 | 5,320 | 321,000 | 5,320 |
| 2021-09-27 | 5,330 | 5,400 | 5,320 | 5,330 | 221,100 | 5,330 |
| 2021-09-24 | 5,200 | 5,330 | 5,200 | 5,320 | 270,700 | 5,320 |
| 2021-09-22 | 5,210 | 5,240 | 5,170 | 5,200 | 172,100 | 5,200 |
| 2021-09-21 | 5,220 | 5,280 | 5,190 | 5,260 | 279,100 | 5,260 |
| 2021-09-17 | 5,360 | 5,360 | 5,270 | 5,320 | 530,200 | 5,320 |
| 2021-09-16 | 5,280 | 5,310 | 5,250 | 5,310 | 233,400 | 5,310 |
| 2021-09-15 | 5,270 | 5,280 | 5,210 | 5,260 | 251,800 | 5,260 |
| 2021-09-14 | 5,280 | 5,350 | 5,260 | 5,340 | 356,000 | 5,340 |
| 2021-09-13 | 5,190 | 5,300 | 5,160 | 5,290 | 260,100 | 5,290 |
| 2021-09-10 | 5,210 | 5,210 | 5,120 | 5,200 | 519,800 | 5,200 |
| 2021-09-09 | 5,240 | 5,290 | 5,200 | 5,220 | 345,500 | 5,220 |
| 2021-09-08 | 5,200 | 5,270 | 5,170 | 5,270 | 470,000 | 5,270 |
| 2021-09-07 | 5,170 | 5,200 | 5,140 | 5,180 | 334,700 | 5,180 |
| 2021-09-06 | 5,090 | 5,110 | 5,040 | 5,110 | 259,200 | 5,110 |
| 2021-09-03 | 4,930 | 5,070 | 4,890 | 5,040 | 462,400 | 5,040 |
| 2021-09-02 | 4,980 | 5,020 | 4,895 | 4,970 | 385,600 | 4,970 |
| 2021-09-01 | 4,790 | 4,915 | 4,775 | 4,885 | 441,600 | 4,885 |
| 2021-08-31 | 4,805 | 4,805 | 4,710 | 4,760 | 367,500 | 4,760 |
| 2021-08-30 | 4,730 | 4,805 | 4,715 | 4,805 | 547,700 | 4,805 |
| 2021-08-27 | 4,735 | 4,750 | 4,680 | 4,715 | 1,505,400 | 4,715 |
| 2021-08-26 | 4,720 | 4,785 | 4,720 | 4,760 | 574,100 | 4,760 |
| 2021-08-25 | 4,675 | 4,725 | 4,660 | 4,715 | 345,400 | 4,715 |
| 2021-08-24 | 4,655 | 4,715 | 4,655 | 4,670 | 359,000 | 4,670 |
| 2021-08-23 | 4,520 | 4,655 | 4,520 | 4,630 | 329,700 | 4,630 |
| 2021-08-20 | 4,555 | 4,570 | 4,495 | 4,505 | 368,200 | 4,505 |
| 2021-08-19 | 4,560 | 4,630 | 4,560 | 4,570 | 185,800 | 4,570 |
| 2021-08-18 | 4,570 | 4,655 | 4,560 | 4,605 | 212,800 | 4,605 |
| 2021-08-17 | 4,615 | 4,620 | 4,570 | 4,585 | 211,200 | 4,585 |
| 2021-08-16 | 4,660 | 4,670 | 4,600 | 4,620 | 238,700 | 4,620 |
| 2021-08-13 | 4,740 | 4,740 | 4,685 | 4,710 | 186,800 | 4,710 |
| 2021-08-12 | 4,815 | 4,815 | 4,740 | 4,740 | 178,600 | 4,740 |
| 2021-08-11 | 4,790 | 4,810 | 4,770 | 4,795 | 206,600 | 4,795 |
| 2021-08-10 | 4,790 | 4,845 | 4,745 | 4,775 | 237,300 | 4,775 |
| 2021-08-06 | 4,735 | 4,810 | 4,730 | 4,790 | 168,700 | 4,790 |
| 2021-08-05 | 4,770 | 4,785 | 4,740 | 4,785 | 132,100 | 4,785 |
| 2021-08-04 | 4,745 | 4,765 | 4,660 | 4,760 | 293,400 | 4,760 |
| 2021-08-03 | 4,725 | 4,805 | 4,715 | 4,770 | 244,800 | 4,770 |
| 2021-08-02 | 4,780 | 4,820 | 4,730 | 4,795 | 262,300 | 4,795 |
| 2021-07-30 | 4,750 | 4,790 | 4,735 | 4,760 | 355,800 | 4,760 |
| 2021-07-29 | 4,855 | 4,870 | 4,825 | 4,845 | 208,200 | 4,845 |
| 2021-07-28 | 4,885 | 4,925 | 4,870 | 4,890 | 210,700 | 4,890 |
| 2021-07-27 | 4,950 | 5,010 | 4,925 | 4,985 | 322,900 | 4,985 |
| 2021-07-26 | 4,970 | 4,970 | 4,890 | 4,900 | 332,300 | 4,900 |
| 2021-07-21 | 4,890 | 4,915 | 4,830 | 4,870 | 249,100 | 4,870 |
| 2021-07-20 | 4,855 | 4,870 | 4,795 | 4,810 | 328,000 | 4,810 |
| 2021-07-19 | 4,880 | 4,940 | 4,865 | 4,910 | 393,100 | 4,910 |
| 2021-07-16 | 5,050 | 5,060 | 4,935 | 4,950 | 511,700 | 4,950 |
| 2021-07-15 | 5,090 | 5,130 | 5,010 | 5,080 | 732,100 | 5,080 |
| 2021-07-14 | 4,760 | 5,100 | 4,750 | 5,060 | 1,522,300 | 5,060 |
| 2021-07-13 | 4,685 | 4,720 | 4,550 | 4,555 | 381,400 | 4,555 |
| 2021-07-12 | 4,625 | 4,675 | 4,605 | 4,640 | 311,700 | 4,640 |
| 2021-07-09 | 4,500 | 4,615 | 4,495 | 4,605 | 402,900 | 4,605 |
| 2021-07-08 | 4,615 | 4,620 | 4,555 | 4,555 | 238,800 | 4,555 |
| 2021-07-07 | 4,570 | 4,645 | 4,560 | 4,615 | 240,100 | 4,615 |
| 2021-07-06 | 4,630 | 4,640 | 4,605 | 4,640 | 102,900 | 4,640 |
| 2021-07-05 | 4,560 | 4,610 | 4,550 | 4,610 | 166,300 | 4,610 |
| 2021-07-02 | 4,600 | 4,650 | 4,590 | 4,595 | 196,500 | 4,595 |
| 2021-07-01 | 4,575 | 4,610 | 4,550 | 4,580 | 163,700 | 4,580 |
| 2021-06-30 | 4,600 | 4,650 | 4,565 | 4,580 | 199,400 | 4,580 |
| 2021-06-29 | 4,570 | 4,585 | 4,540 | 4,570 | 183,500 | 4,570 |
| 2021-06-28 | 4,590 | 4,595 | 4,545 | 4,580 | 195,200 | 4,580 |
| 2021-06-25 | 4,615 | 4,635 | 4,595 | 4,625 | 216,400 | 4,625 |
| 2021-06-24 | 4,620 | 4,635 | 4,575 | 4,580 | 134,300 | 4,580 |
| 2021-06-23 | 4,625 | 4,670 | 4,605 | 4,635 | 150,100 | 4,635 |
| 2021-06-22 | 4,550 | 4,640 | 4,540 | 4,625 | 284,700 | 4,625 |
| 2021-06-21 | 4,495 | 4,505 | 4,450 | 4,500 | 244,900 | 4,500 |
| 2021-06-18 | 4,545 | 4,555 | 4,480 | 4,505 | 599,400 | 4,505 |
| 2021-06-17 | 4,570 | 4,575 | 4,535 | 4,555 | 205,200 | 4,555 |
| 2021-06-16 | 4,605 | 4,635 | 4,570 | 4,575 | 232,600 | 4,575 |
| 2021-06-15 | 4,670 | 4,730 | 4,630 | 4,645 | 307,200 | 4,645 |
| 2021-06-14 | 4,665 | 4,675 | 4,605 | 4,650 | 229,300 | 4,650 |
| 2021-06-11 | 4,695 | 4,695 | 4,620 | 4,625 | 364,000 | 4,625 |
| 2021-06-10 | 4,635 | 4,695 | 4,585 | 4,660 | 341,900 | 4,660 |
| 2021-06-09 | 4,575 | 4,680 | 4,575 | 4,660 | 264,400 | 4,660 |
| 2021-06-08 | 4,575 | 4,605 | 4,560 | 4,600 | 195,000 | 4,600 |
| 2021-06-07 | 4,565 | 4,630 | 4,545 | 4,575 | 228,200 | 4,575 |
| 2021-06-04 | 4,470 | 4,550 | 4,440 | 4,540 | 280,200 | 4,540 |
| 2021-06-03 | 4,380 | 4,480 | 4,340 | 4,460 | 319,300 | 4,460 |
| 2021-06-02 | 4,460 | 4,470 | 4,370 | 4,450 | 372,300 | 4,450 |
| 2021-06-01 | 4,560 | 4,560 | 4,455 | 4,470 | 212,100 | 4,470 |
| 2021-05-31 | 4,570 | 4,630 | 4,530 | 4,535 | 220,000 | 4,535 |
| 2021-05-28 | 4,540 | 4,605 | 4,520 | 4,595 | 310,300 | 4,595 |
| 2021-05-27 | 4,430 | 4,465 | 4,405 | 4,440 | 574,800 | 4,440 |
| 2021-05-26 | 4,405 | 4,530 | 4,405 | 4,445 | 300,400 | 4,445 |
| 2021-05-25 | 4,350 | 4,465 | 4,325 | 4,445 | 476,300 | 4,445 |
| 2021-05-24 | 4,345 | 4,405 | 4,310 | 4,310 | 283,700 | 4,310 |
| 2021-05-21 | 4,265 | 4,370 | 4,225 | 4,335 | 420,700 | 4,335 |
| 2021-05-20 | 4,230 | 4,250 | 4,205 | 4,225 | 216,300 | 4,225 |
| 2021-05-19 | 4,200 | 4,235 | 4,130 | 4,220 | 408,300 | 4,220 |
| 2021-05-18 | 4,280 | 4,300 | 4,245 | 4,245 | 298,000 | 4,245 |
| 2021-05-17 | 4,305 | 4,345 | 4,270 | 4,280 | 324,300 | 4,280 |
| 2021-05-14 | 4,195 | 4,320 | 4,185 | 4,295 | 337,900 | 4,295 |
| 2021-05-13 | 4,190 | 4,240 | 4,160 | 4,165 | 428,900 | 4,165 |
| 2021-05-12 | 4,290 | 4,295 | 4,200 | 4,240 | 360,200 | 4,240 |
| 2021-05-11 | 4,395 | 4,410 | 4,265 | 4,270 | 330,700 | 4,270 |
| 2021-05-10 | 4,400 | 4,445 | 4,390 | 4,410 | 158,100 | 4,410 |
| 2021-05-07 | 4,370 | 4,440 | 4,355 | 4,400 | 266,400 | 4,400 |
| 2021-05-06 | 4,375 | 4,405 | 4,335 | 4,350 | 429,300 | 4,350 |
| 2021-04-30 | 4,350 | 4,420 | 4,315 | 4,350 | 407,600 | 4,350 |
| 2021-04-28 | 4,425 | 4,440 | 4,335 | 4,340 | 379,400 | 4,340 |
| 2021-04-27 | 4,470 | 4,505 | 4,410 | 4,415 | 324,900 | 4,415 |
| 2021-04-26 | 4,405 | 4,450 | 4,360 | 4,445 | 244,600 | 4,445 |
| 2021-04-23 | 4,365 | 4,465 | 4,340 | 4,445 | 299,700 | 4,445 |
| 2021-04-22 | 4,325 | 4,390 | 4,305 | 4,350 | 320,200 | 4,350 |
| 2021-04-21 | 4,370 | 4,375 | 4,285 | 4,325 | 425,100 | 4,325 |
| 2021-04-20 | 4,530 | 4,535 | 4,400 | 4,410 | 539,400 | 4,410 |
| 2021-04-19 | 4,725 | 4,725 | 4,570 | 4,575 | 374,800 | 4,575 |
| 2021-04-16 | 4,625 | 4,760 | 4,570 | 4,735 | 737,300 | 4,735 |
| 2021-04-15 | 4,650 | 4,680 | 4,530 | 4,555 | 564,500 | 4,555 |
| 2021-04-14 | 4,615 | 4,660 | 4,515 | 4,560 | 968,400 | 4,560 |
| 2021-04-13 | 4,650 | 4,685 | 4,625 | 4,665 | 524,100 | 4,665 |
| 2021-04-12 | 4,730 | 4,745 | 4,660 | 4,675 | 473,300 | 4,675 |
| 2021-04-09 | 4,680 | 4,765 | 4,625 | 4,700 | 586,700 | 4,700 |
| 2021-04-08 | 4,645 | 4,650 | 4,585 | 4,650 | 458,800 | 4,650 |
| 2021-04-07 | 4,645 | 4,690 | 4,595 | 4,645 | 667,600 | 4,645 |
| 2021-04-06 | 4,555 | 4,680 | 4,550 | 4,600 | 784,800 | 4,600 |
| 2021-04-05 | 4,530 | 4,545 | 4,465 | 4,485 | 258,700 | 4,485 |
| 2021-04-02 | 4,495 | 4,515 | 4,460 | 4,505 | 333,700 | 4,505 |
| 2021-04-01 | 4,525 | 4,530 | 4,435 | 4,490 | 391,800 | 4,490 |
| 2021-03-31 | 4,505 | 4,570 | 4,475 | 4,490 | 507,200 | 4,490 |
| 2021-03-30 | 4,500 | 4,540 | 4,480 | 4,500 | 414,100 | 4,500 |
| 2021-03-29 | 4,435 | 4,525 | 4,405 | 4,520 | 635,100 | 4,520 |
| 2021-03-26 | 4,385 | 4,435 | 4,370 | 4,430 | 371,700 | 4,430 |
| 2021-03-25 | 4,295 | 4,360 | 4,295 | 4,345 | 328,800 | 4,345 |
| 2021-03-24 | 4,315 | 4,320 | 4,245 | 4,290 | 390,400 | 4,290 |
| 2021-03-23 | 4,295 | 4,345 | 4,285 | 4,315 | 257,400 | 4,315 |
| 2021-03-22 | 4,265 | 4,335 | 4,255 | 4,305 | 316,400 | 4,305 |
| 2021-03-19 | 4,330 | 4,335 | 4,285 | 4,320 | 488,200 | 4,320 |
| 2021-03-18 | 4,335 | 4,380 | 4,315 | 4,340 | 284,500 | 4,340 |
| 2021-03-17 | 4,365 | 4,365 | 4,310 | 4,335 | 343,900 | 4,335 |
| 2021-03-16 | 4,300 | 4,410 | 4,280 | 4,410 | 527,100 | 4,410 |
| 2021-03-15 | 4,215 | 4,275 | 4,210 | 4,275 | 271,400 | 4,275 |
| 2021-03-12 | 4,245 | 4,250 | 4,165 | 4,220 | 494,200 | 4,220 |
| 2021-03-11 | 4,280 | 4,280 | 4,170 | 4,210 | 286,600 | 4,210 |
| 2021-03-10 | 4,260 | 4,280 | 4,230 | 4,260 | 272,900 | 4,260 |
| 2021-03-09 | 4,200 | 4,285 | 4,185 | 4,285 | 451,000 | 4,285 |
| 2021-03-08 | 4,180 | 4,195 | 4,140 | 4,180 | 309,000 | 4,180 |
| 2021-03-05 | 4,165 | 4,165 | 4,085 | 4,145 | 286,200 | 4,145 |
| 2021-03-04 | 4,105 | 4,160 | 4,085 | 4,145 | 358,800 | 4,145 |
| 2021-03-03 | 4,075 | 4,140 | 4,015 | 4,140 | 491,600 | 4,140 |
| 2021-03-02 | 4,070 | 4,075 | 3,965 | 4,010 | 401,300 | 4,010 |
| 2021-03-01 | 4,110 | 4,130 | 4,020 | 4,075 | 307,300 | 4,075 |
| 2021-02-26 | 4,155 | 4,155 | 4,000 | 4,000 | 446,700 | 4,000 |
| 2021-02-25 | 4,230 | 4,230 | 4,140 | 4,190 | 526,500 | 4,190 |
| 2021-02-24 | 4,225 | 4,240 | 4,155 | 4,175 | 1,424,700 | 4,175 |
| 2021-02-22 | 4,200 | 4,265 | 4,190 | 4,230 | 399,900 | 4,230 |
| 2021-02-19 | 4,245 | 4,250 | 4,130 | 4,165 | 582,900 | 4,165 |
| 2021-02-18 | 4,255 | 4,290 | 4,220 | 4,225 | 236,000 | 4,225 |
| 2021-02-17 | 4,250 | 4,270 | 4,200 | 4,225 | 285,500 | 4,225 |
| 2021-02-16 | 4,375 | 4,380 | 4,240 | 4,255 | 332,300 | 4,255 |
| 2021-02-15 | 4,345 | 4,395 | 4,325 | 4,375 | 254,700 | 4,375 |
| 2021-02-12 | 4,325 | 4,375 | 4,310 | 4,340 | 319,000 | 4,340 |
| 2021-02-10 | 4,230 | 4,330 | 4,215 | 4,315 | 261,900 | 4,315 |
| 2021-02-09 | 4,240 | 4,295 | 4,230 | 4,280 | 369,100 | 4,280 |
| 2021-02-08 | 4,230 | 4,275 | 4,215 | 4,225 | 330,800 | 4,225 |
| 2021-02-05 | 4,130 | 4,205 | 4,120 | 4,190 | 340,100 | 4,190 |
| 2021-02-04 | 4,200 | 4,230 | 4,085 | 4,095 | 349,700 | 4,095 |
| 2021-02-03 | 4,050 | 4,170 | 4,030 | 4,160 | 412,500 | 4,160 |
| 2021-02-02 | 4,065 | 4,085 | 4,015 | 4,030 | 253,500 | 4,030 |
| 2021-02-01 | 4,045 | 4,100 | 4,030 | 4,035 | 229,300 | 4,035 |
| 2021-01-29 | 4,070 | 4,135 | 4,045 | 4,045 | 364,000 | 4,045 |
| 2021-01-28 | 3,970 | 4,090 | 3,970 | 4,080 | 441,700 | 4,080 |
| 2021-01-27 | 4,070 | 4,085 | 4,025 | 4,065 | 342,700 | 4,065 |
| 2021-01-26 | 3,975 | 4,035 | 3,930 | 4,010 | 335,500 | 4,010 |
| 2021-01-25 | 3,970 | 3,990 | 3,925 | 3,950 | 267,400 | 3,950 |
| 2021-01-22 | 3,945 | 4,010 | 3,920 | 3,970 | 409,400 | 3,970 |
| 2021-01-21 | 3,885 | 3,980 | 3,885 | 3,970 | 482,200 | 3,970 |
| 2021-01-20 | 3,945 | 3,960 | 3,880 | 3,890 | 360,900 | 3,890 |
| 2021-01-19 | 4,015 | 4,015 | 3,915 | 3,940 | 534,800 | 3,940 |
| 2021-01-18 | 4,075 | 4,090 | 3,980 | 3,985 | 540,000 | 3,985 |
| 2021-01-15 | 4,175 | 4,175 | 4,080 | 4,080 | 532,400 | 4,080 |
| 2021-01-14 | 4,140 | 4,225 | 4,075 | 4,205 | 749,700 | 4,205 |
| 2021-01-13 | 4,230 | 4,230 | 4,090 | 4,155 | 1,499,800 | 4,155 |
| 2021-01-12 | 4,410 | 4,460 | 4,375 | 4,455 | 608,300 | 4,455 |
| 2021-01-08 | 4,305 | 4,395 | 4,270 | 4,390 | 484,900 | 4,390 |
| 2021-01-07 | 4,370 | 4,410 | 4,330 | 4,340 | 364,100 | 4,340 |
| 2021-01-06 | 4,350 | 4,405 | 4,340 | 4,355 | 293,700 | 4,355 |
| 2021-01-05 | 4,315 | 4,380 | 4,295 | 4,355 | 368,100 | 4,355 |
| 2021-01-04 | 4,410 | 4,410 | 4,340 | 4,375 | 412,000 | 4,375 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
