9746 (株)TKC 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 | 3,420 | 3,455 | 3,410 | 3,455 | 28,600 | 3,455 |
| 2021-12-29 | 3,440 | 3,460 | 3,415 | 3,430 | 34,700 | 3,430 |
| 2021-12-28 | 3,435 | 3,450 | 3,390 | 3,450 | 34,800 | 3,450 |
| 2021-12-27 | 3,405 | 3,410 | 3,385 | 3,395 | 31,700 | 3,395 |
| 2021-12-24 | 3,410 | 3,410 | 3,365 | 3,395 | 20,100 | 3,395 |
| 2021-12-23 | 3,420 | 3,420 | 3,375 | 3,390 | 42,900 | 3,390 |
| 2021-12-22 | 3,430 | 3,430 | 3,365 | 3,410 | 40,000 | 3,410 |
| 2021-12-21 | 3,390 | 3,390 | 3,320 | 3,345 | 51,100 | 3,345 |
| 2021-12-20 | 3,335 | 3,360 | 3,310 | 3,330 | 56,100 | 3,330 |
| 2021-12-17 | 3,420 | 3,420 | 3,320 | 3,345 | 60,800 | 3,345 |
| 2021-12-16 | 3,505 | 3,520 | 3,390 | 3,425 | 80,000 | 3,425 |
| 2021-12-15 | 3,335 | 3,385 | 3,330 | 3,365 | 26,300 | 3,365 |
| 2021-12-14 | 3,340 | 3,355 | 3,315 | 3,335 | 26,100 | 3,335 |
| 2021-12-13 | 3,305 | 3,330 | 3,290 | 3,320 | 17,300 | 3,320 |
| 2021-12-10 | 3,340 | 3,340 | 3,280 | 3,290 | 54,400 | 3,290 |
| 2021-12-09 | 3,260 | 3,315 | 3,260 | 3,300 | 37,400 | 3,300 |
| 2021-12-08 | 3,360 | 3,360 | 3,265 | 3,275 | 55,900 | 3,275 |
| 2021-12-07 | 3,330 | 3,340 | 3,270 | 3,330 | 67,900 | 3,330 |
| 2021-12-06 | 3,250 | 3,310 | 3,245 | 3,270 | 42,300 | 3,270 |
| 2021-12-03 | 3,305 | 3,305 | 3,190 | 3,235 | 56,400 | 3,235 |
| 2021-12-02 | 3,245 | 3,350 | 3,240 | 3,305 | 73,200 | 3,305 |
| 2021-12-01 | 3,280 | 3,285 | 3,200 | 3,240 | 66,700 | 3,240 |
| 2021-11-30 | 3,355 | 3,405 | 3,270 | 3,290 | 73,700 | 3,290 |
| 2021-11-29 | 3,325 | 3,400 | 3,310 | 3,355 | 84,700 | 3,355 |
| 2021-11-26 | 3,320 | 3,360 | 3,310 | 3,340 | 61,900 | 3,340 |
| 2021-11-25 | 3,375 | 3,375 | 3,320 | 3,320 | 22,600 | 3,320 |
| 2021-11-24 | 3,375 | 3,375 | 3,320 | 3,335 | 31,000 | 3,335 |
| 2021-11-22 | 3,400 | 3,405 | 3,360 | 3,375 | 17,800 | 3,375 |
| 2021-11-19 | 3,385 | 3,405 | 3,370 | 3,405 | 22,200 | 3,405 |
| 2021-11-18 | 3,405 | 3,405 | 3,345 | 3,375 | 22,400 | 3,375 |
| 2021-11-17 | 3,410 | 3,420 | 3,380 | 3,380 | 29,100 | 3,380 |
| 2021-11-16 | 3,420 | 3,445 | 3,400 | 3,410 | 33,100 | 3,410 |
| 2021-11-15 | 3,420 | 3,460 | 3,375 | 3,405 | 54,500 | 3,405 |
| 2021-11-12 | 3,320 | 3,385 | 3,320 | 3,360 | 42,300 | 3,360 |
| 2021-11-11 | 3,355 | 3,415 | 3,310 | 3,325 | 40,700 | 3,325 |
| 2021-11-10 | 3,420 | 3,420 | 3,310 | 3,350 | 54,200 | 3,350 |
| 2021-11-09 | 3,505 | 3,535 | 3,445 | 3,445 | 33,900 | 3,445 |
| 2021-11-08 | 3,550 | 3,555 | 3,485 | 3,530 | 29,400 | 3,530 |
| 2021-11-05 | 3,465 | 3,540 | 3,465 | 3,530 | 28,600 | 3,530 |
| 2021-11-04 | 3,545 | 3,565 | 3,490 | 3,490 | 86,900 | 3,490 |
| 2021-11-02 | 3,520 | 3,525 | 3,490 | 3,520 | 34,600 | 3,520 |
| 2021-11-01 | 3,535 | 3,540 | 3,470 | 3,530 | 41,200 | 3,530 |
| 2021-10-29 | 3,485 | 3,510 | 3,455 | 3,490 | 33,800 | 3,490 |
| 2021-10-28 | 3,445 | 3,500 | 3,410 | 3,490 | 28,300 | 3,490 |
| 2021-10-27 | 3,465 | 3,485 | 3,435 | 3,435 | 12,300 | 3,435 |
| 2021-10-26 | 3,500 | 3,530 | 3,465 | 3,465 | 15,700 | 3,465 |
| 2021-10-25 | 3,450 | 3,470 | 3,435 | 3,470 | 18,700 | 3,470 |
| 2021-10-22 | 3,395 | 3,485 | 3,380 | 3,450 | 39,600 | 3,450 |
| 2021-10-21 | 3,420 | 3,450 | 3,420 | 3,420 | 18,700 | 3,420 |
| 2021-10-20 | 3,465 | 3,470 | 3,425 | 3,440 | 22,000 | 3,440 |
| 2021-10-19 | 3,455 | 3,460 | 3,420 | 3,435 | 23,800 | 3,435 |
| 2021-10-18 | 3,500 | 3,510 | 3,420 | 3,450 | 50,600 | 3,450 |
| 2021-10-15 | 3,400 | 3,480 | 3,390 | 3,480 | 39,700 | 3,480 |
| 2021-10-14 | 3,275 | 3,365 | 3,275 | 3,365 | 41,900 | 3,365 |
| 2021-10-13 | 3,300 | 3,305 | 3,275 | 3,280 | 41,600 | 3,280 |
| 2021-10-12 | 3,345 | 3,345 | 3,295 | 3,305 | 29,200 | 3,305 |
| 2021-10-11 | 3,315 | 3,345 | 3,275 | 3,345 | 33,000 | 3,345 |
| 2021-10-08 | 3,330 | 3,355 | 3,310 | 3,315 | 31,900 | 3,315 |
| 2021-10-07 | 3,305 | 3,335 | 3,275 | 3,275 | 59,300 | 3,275 |
| 2021-10-06 | 3,325 | 3,400 | 3,290 | 3,290 | 64,300 | 3,290 |
| 2021-10-05 | 3,370 | 3,380 | 3,290 | 3,310 | 70,000 | 3,310 |
| 2021-10-04 | 3,465 | 3,470 | 3,395 | 3,430 | 54,300 | 3,430 |
| 2021-10-01 | 3,550 | 3,600 | 3,445 | 3,465 | 86,200 | 3,465 |
| 2021-09-30 | 3,510 | 3,545 | 3,500 | 3,515 | 47,600 | 3,515 |
| 2021-09-29 | 3,490 | 3,535 | 3,445 | 3,495 | 66,100 | 3,495 |
| 2021-09-28 | 3,615 | 3,615 | 3,520 | 3,595 | 82,400 | 3,595 |
| 2021-09-27 | 3,725 | 3,730 | 3,625 | 3,640 | 53,300 | 3,640 |
| 2021-09-24 | 3,660 | 3,725 | 3,655 | 3,725 | 67,000 | 3,725 |
| 2021-09-22 | 3,685 | 3,690 | 3,620 | 3,620 | 55,500 | 3,620 |
| 2021-09-21 | 3,725 | 3,740 | 3,665 | 3,695 | 68,500 | 3,695 |
| 2021-09-17 | 3,780 | 3,805 | 3,760 | 3,790 | 90,700 | 3,790 |
| 2021-09-16 | 3,790 | 3,790 | 3,735 | 3,760 | 57,500 | 3,760 |
| 2021-09-15 | 3,750 | 3,830 | 3,725 | 3,790 | 53,000 | 3,790 |
| 2021-09-14 | 3,810 | 3,830 | 3,760 | 3,820 | 108,000 | 3,820 |
| 2021-09-13 | 3,835 | 3,880 | 3,760 | 3,880 | 57,200 | 3,880 |
| 2021-09-10 | 3,735 | 3,840 | 3,735 | 3,840 | 104,000 | 3,840 |
| 2021-09-09 | 3,795 | 3,810 | 3,765 | 3,805 | 63,900 | 3,805 |
| 2021-09-08 | 3,880 | 3,895 | 3,800 | 3,865 | 57,400 | 3,865 |
| 2021-09-07 | 3,885 | 3,910 | 3,845 | 3,870 | 75,400 | 3,870 |
| 2021-09-06 | 3,870 | 3,875 | 3,830 | 3,865 | 56,300 | 3,865 |
| 2021-09-03 | 3,800 | 3,875 | 3,790 | 3,855 | 54,500 | 3,855 |
| 2021-09-02 | 3,750 | 3,795 | 3,710 | 3,795 | 50,100 | 3,795 |
| 2021-09-01 | 3,760 | 3,800 | 3,745 | 3,775 | 33,600 | 3,775 |
| 2021-08-31 | 3,700 | 3,780 | 3,700 | 3,765 | 37,300 | 3,765 |
| 2021-08-30 | 3,675 | 3,740 | 3,655 | 3,725 | 52,200 | 3,725 |
| 2021-08-27 | 3,630 | 3,720 | 3,630 | 3,685 | 33,300 | 3,685 |
| 2021-08-26 | 3,655 | 3,685 | 3,625 | 3,665 | 36,300 | 3,665 |
| 2021-08-25 | 3,680 | 3,725 | 3,645 | 3,720 | 27,300 | 3,720 |
| 2021-08-24 | 3,660 | 3,735 | 3,635 | 3,655 | 59,600 | 3,655 |
| 2021-08-23 | 3,660 | 3,750 | 3,660 | 3,730 | 65,000 | 3,730 |
| 2021-08-20 | 3,615 | 3,685 | 3,605 | 3,640 | 51,200 | 3,640 |
| 2021-08-19 | 3,635 | 3,660 | 3,565 | 3,565 | 38,000 | 3,565 |
| 2021-08-18 | 3,600 | 3,675 | 3,585 | 3,675 | 45,200 | 3,675 |
| 2021-08-17 | 3,670 | 3,690 | 3,610 | 3,620 | 57,700 | 3,620 |
| 2021-08-16 | 3,570 | 3,710 | 3,570 | 3,660 | 182,800 | 3,660 |
| 2021-08-13 | 3,430 | 3,540 | 3,430 | 3,500 | 85,600 | 3,500 |
| 2021-08-12 | 3,400 | 3,450 | 3,360 | 3,380 | 87,100 | 3,380 |
| 2021-08-11 | 3,360 | 3,430 | 3,360 | 3,420 | 78,400 | 3,420 |
| 2021-08-10 | 3,295 | 3,350 | 3,295 | 3,305 | 30,600 | 3,305 |
| 2021-08-06 | 3,285 | 3,295 | 3,255 | 3,275 | 18,300 | 3,275 |
| 2021-08-05 | 3,255 | 3,275 | 3,230 | 3,235 | 26,500 | 3,235 |
| 2021-08-04 | 3,290 | 3,305 | 3,250 | 3,265 | 21,200 | 3,265 |
| 2021-08-03 | 3,335 | 3,345 | 3,285 | 3,295 | 29,100 | 3,295 |
| 2021-08-02 | 3,310 | 3,345 | 3,210 | 3,335 | 52,900 | 3,335 |
| 2021-07-30 | 3,270 | 3,325 | 3,220 | 3,245 | 64,400 | 3,245 |
| 2021-07-29 | 3,270 | 3,275 | 3,245 | 3,275 | 27,100 | 3,275 |
| 2021-07-28 | 3,250 | 3,280 | 3,240 | 3,275 | 27,300 | 3,275 |
| 2021-07-27 | 3,255 | 3,290 | 3,250 | 3,270 | 27,100 | 3,270 |
| 2021-07-26 | 3,295 | 3,300 | 3,240 | 3,245 | 25,200 | 3,245 |
| 2021-07-21 | 3,210 | 3,250 | 3,210 | 3,235 | 21,500 | 3,235 |
| 2021-07-20 | 3,190 | 3,215 | 3,175 | 3,195 | 34,700 | 3,195 |
| 2021-07-19 | 3,225 | 3,240 | 3,200 | 3,210 | 45,200 | 3,210 |
| 2021-07-16 | 3,225 | 3,265 | 3,225 | 3,250 | 28,000 | 3,250 |
| 2021-07-15 | 3,320 | 3,320 | 3,240 | 3,240 | 28,200 | 3,240 |
| 2021-07-14 | 3,315 | 3,335 | 3,315 | 3,315 | 13,300 | 3,315 |
| 2021-07-13 | 3,365 | 3,375 | 3,330 | 3,330 | 32,400 | 3,330 |
| 2021-07-12 | 3,310 | 3,360 | 3,295 | 3,360 | 45,400 | 3,360 |
| 2021-07-09 | 3,210 | 3,270 | 3,205 | 3,255 | 77,800 | 3,255 |
| 2021-07-08 | 3,280 | 3,295 | 3,245 | 3,255 | 57,500 | 3,255 |
| 2021-07-07 | 3,205 | 3,290 | 3,205 | 3,280 | 62,000 | 3,280 |
| 2021-07-06 | 3,275 | 3,275 | 3,230 | 3,230 | 30,800 | 3,230 |
| 2021-07-05 | 3,305 | 3,320 | 3,270 | 3,275 | 46,400 | 3,275 |
| 2021-07-02 | 3,345 | 3,365 | 3,320 | 3,330 | 26,300 | 3,330 |
| 2021-07-01 | 3,360 | 3,360 | 3,305 | 3,345 | 69,200 | 3,345 |
| 2021-06-30 | 3,420 | 3,450 | 3,335 | 3,365 | 77,200 | 3,365 |
| 2021-06-29 | 3,385 | 3,390 | 3,320 | 3,350 | 47,900 | 3,350 |
| 2021-06-28 | 3,385 | 3,430 | 3,350 | 3,405 | 60,100 | 3,405 |
| 2021-06-25 | 3,385 | 3,395 | 3,355 | 3,375 | 38,800 | 3,375 |
| 2021-06-24 | 3,385 | 3,395 | 3,345 | 3,370 | 51,200 | 3,370 |
| 2021-06-23 | 3,400 | 3,430 | 3,365 | 3,390 | 56,500 | 3,390 |
| 2021-06-22 | 3,280 | 3,395 | 3,250 | 3,385 | 98,100 | 3,385 |
| 2021-06-21 | 3,250 | 3,255 | 3,200 | 3,215 | 85,100 | 3,215 |
| 2021-06-18 | 3,305 | 3,315 | 3,270 | 3,280 | 80,700 | 3,280 |
| 2021-06-17 | 3,325 | 3,325 | 3,235 | 3,235 | 52,000 | 3,235 |
| 2021-06-16 | 3,350 | 3,365 | 3,310 | 3,355 | 42,900 | 3,355 |
| 2021-06-15 | 3,340 | 3,365 | 3,320 | 3,355 | 47,400 | 3,355 |
| 2021-06-14 | 3,385 | 3,385 | 3,260 | 3,290 | 59,100 | 3,290 |
| 2021-06-11 | 3,340 | 3,405 | 3,315 | 3,390 | 71,900 | 3,390 |
| 2021-06-10 | 3,325 | 3,350 | 3,305 | 3,335 | 32,100 | 3,335 |
| 2021-06-09 | 3,335 | 3,380 | 3,315 | 3,340 | 55,300 | 3,340 |
| 2021-06-08 | 3,305 | 3,365 | 3,305 | 3,320 | 34,300 | 3,320 |
| 2021-06-07 | 3,320 | 3,340 | 3,295 | 3,305 | 60,500 | 3,305 |
| 2021-06-04 | 3,310 | 3,350 | 3,280 | 3,315 | 67,500 | 3,315 |
| 2021-06-03 | 3,260 | 3,385 | 3,215 | 3,370 | 82,800 | 3,370 |
| 2021-06-02 | 3,355 | 3,380 | 3,265 | 3,265 | 62,500 | 3,265 |
| 2021-06-01 | 3,405 | 3,415 | 3,345 | 3,380 | 52,400 | 3,380 |
| 2021-05-31 | 3,455 | 3,475 | 3,380 | 3,400 | 42,500 | 3,400 |
| 2021-05-28 | 3,500 | 3,505 | 3,440 | 3,475 | 46,700 | 3,475 |
| 2021-05-27 | 3,460 | 3,505 | 3,460 | 3,490 | 103,000 | 3,490 |
| 2021-05-26 | 3,500 | 3,505 | 3,480 | 3,480 | 22,900 | 3,480 |
| 2021-05-25 | 3,505 | 3,505 | 3,445 | 3,485 | 29,900 | 3,485 |
| 2021-05-24 | 3,470 | 3,500 | 3,445 | 3,485 | 28,200 | 3,485 |
| 2021-05-21 | 3,450 | 3,515 | 3,450 | 3,485 | 41,000 | 3,485 |
| 2021-05-20 | 3,415 | 3,505 | 3,410 | 3,465 | 32,200 | 3,465 |
| 2021-05-19 | 3,455 | 3,495 | 3,425 | 3,440 | 33,700 | 3,440 |
| 2021-05-18 | 3,455 | 3,505 | 3,450 | 3,495 | 29,200 | 3,495 |
| 2021-05-17 | 3,490 | 3,515 | 3,445 | 3,455 | 37,400 | 3,455 |
| 2021-05-14 | 3,470 | 3,510 | 3,445 | 3,475 | 37,200 | 3,475 |
| 2021-05-13 | 3,395 | 3,475 | 3,345 | 3,440 | 79,000 | 3,440 |
| 2021-05-12 | 3,510 | 3,515 | 3,405 | 3,410 | 59,200 | 3,410 |
| 2021-05-11 | 3,560 | 3,570 | 3,415 | 3,420 | 72,000 | 3,420 |
| 2021-05-10 | 3,465 | 3,600 | 3,450 | 3,590 | 73,600 | 3,590 |
| 2021-05-07 | 3,495 | 3,505 | 3,420 | 3,430 | 32,000 | 3,430 |
| 2021-05-06 | 3,475 | 3,520 | 3,450 | 3,465 | 55,700 | 3,465 |
| 2021-04-30 | 3,485 | 3,515 | 3,420 | 3,435 | 43,700 | 3,435 |
| 2021-04-28 | 3,495 | 3,520 | 3,475 | 3,495 | 55,400 | 3,495 |
| 2021-04-27 | 3,465 | 3,515 | 3,455 | 3,475 | 35,700 | 3,475 |
| 2021-04-26 | 3,500 | 3,520 | 3,465 | 3,465 | 50,600 | 3,465 |
| 2021-04-23 | 3,465 | 3,515 | 3,465 | 3,500 | 31,200 | 3,500 |
| 2021-04-22 | 3,445 | 3,495 | 3,445 | 3,480 | 46,400 | 3,480 |
| 2021-04-21 | 3,470 | 3,485 | 3,415 | 3,435 | 59,300 | 3,435 |
| 2021-04-20 | 3,495 | 3,570 | 3,455 | 3,505 | 47,200 | 3,505 |
| 2021-04-19 | 3,545 | 3,595 | 3,515 | 3,515 | 38,400 | 3,515 |
| 2021-04-16 | 3,485 | 3,535 | 3,485 | 3,525 | 28,200 | 3,525 |
| 2021-04-15 | 3,460 | 3,500 | 3,460 | 3,480 | 29,400 | 3,480 |
| 2021-04-14 | 3,450 | 3,495 | 3,435 | 3,465 | 45,400 | 3,465 |
| 2021-04-13 | 3,465 | 3,510 | 3,450 | 3,450 | 24,700 | 3,450 |
| 2021-04-12 | 3,515 | 3,520 | 3,450 | 3,450 | 27,900 | 3,450 |
| 2021-04-09 | 3,465 | 3,530 | 3,460 | 3,505 | 51,700 | 3,505 |
| 2021-04-08 | 3,460 | 3,480 | 3,385 | 3,400 | 77,000 | 3,400 |
| 2021-04-07 | 3,510 | 3,550 | 3,490 | 3,520 | 40,400 | 3,520 |
| 2021-04-06 | 3,620 | 3,650 | 3,520 | 3,520 | 53,600 | 3,520 |
| 2021-04-05 | 3,635 | 3,655 | 3,580 | 3,590 | 69,400 | 3,590 |
| 2021-04-02 | 3,565 | 3,600 | 3,525 | 3,590 | 66,700 | 3,590 |
| 2021-04-01 | 3,555 | 3,585 | 3,525 | 3,535 | 71,800 | 3,535 |
| 2021-03-31 | 3,470 | 3,585 | 3,470 | 3,520 | 88,700 | 3,520 |
| 2021-03-30 | 3,580 | 3,580 | 3,435 | 3,490 | 83,400 | 3,490 |
| 2021-03-29 | 7,080 | 7,240 | 7,050 | 7,230 | 74,100 | 3,615 |
| 2021-03-26 | 6,990 | 7,020 | 6,920 | 7,000 | 36,200 | 3,500 |
| 2021-03-25 | 6,750 | 6,960 | 6,740 | 6,940 | 36,000 | 3,470 |
| 2021-03-24 | 6,900 | 6,900 | 6,660 | 6,670 | 42,800 | 3,335 |
| 2021-03-23 | 6,930 | 6,970 | 6,850 | 6,900 | 41,600 | 3,450 |
| 2021-03-22 | 7,100 | 7,110 | 6,920 | 6,930 | 48,100 | 3,465 |
| 2021-03-19 | 6,910 | 7,090 | 6,790 | 7,090 | 85,900 | 3,545 |
| 2021-03-18 | 6,800 | 6,930 | 6,780 | 6,810 | 65,000 | 3,405 |
| 2021-03-17 | 6,690 | 6,740 | 6,640 | 6,720 | 45,200 | 3,360 |
| 2021-03-16 | 6,620 | 6,680 | 6,620 | 6,680 | 39,700 | 3,340 |
| 2021-03-15 | 6,600 | 6,660 | 6,580 | 6,620 | 33,200 | 3,310 |
| 2021-03-12 | 6,580 | 6,580 | 6,480 | 6,530 | 53,700 | 3,265 |
| 2021-03-11 | 6,440 | 6,650 | 6,420 | 6,620 | 73,700 | 3,310 |
| 2021-03-10 | 6,260 | 6,340 | 6,230 | 6,260 | 26,900 | 3,130 |
| 2021-03-09 | 6,340 | 6,340 | 6,190 | 6,260 | 40,700 | 3,130 |
| 2021-03-08 | 6,380 | 6,410 | 6,280 | 6,290 | 24,400 | 3,145 |
| 2021-03-05 | 6,440 | 6,440 | 6,320 | 6,400 | 37,200 | 3,200 |
| 2021-03-04 | 6,400 | 6,510 | 6,370 | 6,440 | 41,000 | 3,220 |
| 2021-03-03 | 6,560 | 6,560 | 6,450 | 6,480 | 34,500 | 3,240 |
| 2021-03-02 | 6,630 | 6,630 | 6,490 | 6,530 | 37,600 | 3,265 |
| 2021-03-01 | 6,400 | 6,620 | 6,400 | 6,600 | 46,000 | 3,300 |
| 2021-02-26 | 6,500 | 6,500 | 6,320 | 6,320 | 58,600 | 3,160 |
| 2021-02-25 | 6,510 | 6,590 | 6,490 | 6,530 | 32,800 | 3,265 |
| 2021-02-24 | 6,610 | 6,640 | 6,480 | 6,480 | 40,500 | 3,240 |
| 2021-02-22 | 6,750 | 6,750 | 6,630 | 6,660 | 24,100 | 3,330 |
| 2021-02-19 | 6,640 | 6,690 | 6,610 | 6,620 | 16,700 | 3,310 |
| 2021-02-18 | 6,770 | 6,790 | 6,650 | 6,700 | 28,000 | 3,350 |
| 2021-02-17 | 6,770 | 6,770 | 6,660 | 6,700 | 32,200 | 3,350 |
| 2021-02-16 | 6,880 | 6,910 | 6,760 | 6,820 | 41,100 | 3,410 |
| 2021-02-15 | 7,000 | 7,000 | 6,810 | 6,890 | 47,300 | 3,445 |
| 2021-02-12 | 7,210 | 7,210 | 6,960 | 6,960 | 39,400 | 3,480 |
| 2021-02-10 | 7,260 | 7,260 | 7,140 | 7,170 | 17,000 | 3,585 |
| 2021-02-09 | 7,210 | 7,290 | 7,170 | 7,290 | 12,700 | 3,645 |
| 2021-02-08 | 7,170 | 7,260 | 7,120 | 7,250 | 27,400 | 3,625 |
| 2021-02-05 | 7,140 | 7,240 | 7,120 | 7,190 | 40,500 | 3,595 |
| 2021-02-04 | 7,080 | 7,170 | 7,050 | 7,100 | 30,300 | 3,550 |
| 2021-02-03 | 6,980 | 7,100 | 6,940 | 7,060 | 27,400 | 3,530 |
| 2021-02-02 | 6,890 | 6,960 | 6,830 | 6,940 | 30,400 | 3,470 |
| 2021-02-01 | 6,890 | 6,920 | 6,830 | 6,850 | 27,900 | 3,425 |
| 2021-01-29 | 6,960 | 7,050 | 6,880 | 6,890 | 33,700 | 3,445 |
| 2021-01-28 | 7,000 | 7,070 | 6,960 | 6,960 | 49,800 | 3,480 |
| 2021-01-27 | 7,130 | 7,160 | 7,040 | 7,080 | 24,000 | 3,540 |
| 2021-01-26 | 7,140 | 7,220 | 7,110 | 7,120 | 23,300 | 3,560 |
| 2021-01-25 | 7,150 | 7,240 | 7,140 | 7,190 | 21,300 | 3,595 |
| 2021-01-22 | 7,150 | 7,310 | 7,150 | 7,160 | 41,500 | 3,580 |
| 2021-01-21 | 7,210 | 7,340 | 7,150 | 7,150 | 44,200 | 3,575 |
| 2021-01-20 | 7,340 | 7,350 | 7,190 | 7,210 | 24,800 | 3,605 |
| 2021-01-19 | 7,430 | 7,470 | 7,330 | 7,340 | 23,200 | 3,670 |
| 2021-01-18 | 7,390 | 7,430 | 7,320 | 7,350 | 15,700 | 3,675 |
| 2021-01-15 | 7,480 | 7,560 | 7,410 | 7,410 | 23,900 | 3,705 |
| 2021-01-14 | 7,450 | 7,580 | 7,450 | 7,550 | 25,800 | 3,775 |
| 2021-01-13 | 7,590 | 7,590 | 7,450 | 7,490 | 23,300 | 3,745 |
| 2021-01-12 | 7,700 | 7,750 | 7,610 | 7,630 | 32,200 | 3,815 |
| 2021-01-08 | 7,540 | 7,650 | 7,500 | 7,630 | 38,300 | 3,815 |
| 2021-01-07 | 7,530 | 7,620 | 7,460 | 7,480 | 46,600 | 3,740 |
| 2021-01-06 | 7,620 | 7,690 | 7,550 | 7,560 | 26,300 | 3,780 |
| 2021-01-05 | 7,800 | 7,840 | 7,650 | 7,670 | 31,000 | 3,835 |
| 2021-01-04 | 7,760 | 7,840 | 7,690 | 7,840 | 33,600 | 3,920 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株