9987 (株)スズケン 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 | 3,325 | 3,355 | 3,310 | 3,320 | 115,400 | 3,320 |
| 2021-12-29 | 3,355 | 3,395 | 3,335 | 3,370 | 126,000 | 3,370 |
| 2021-12-28 | 3,300 | 3,340 | 3,300 | 3,325 | 124,900 | 3,325 |
| 2021-12-27 | 3,295 | 3,305 | 3,245 | 3,265 | 77,700 | 3,265 |
| 2021-12-24 | 3,330 | 3,345 | 3,305 | 3,310 | 52,900 | 3,310 |
| 2021-12-23 | 3,365 | 3,370 | 3,355 | 3,360 | 47,600 | 3,360 |
| 2021-12-22 | 3,370 | 3,390 | 3,355 | 3,355 | 80,500 | 3,355 |
| 2021-12-21 | 3,335 | 3,370 | 3,320 | 3,365 | 107,800 | 3,365 |
| 2021-12-20 | 3,295 | 3,340 | 3,280 | 3,290 | 162,600 | 3,290 |
| 2021-12-17 | 3,405 | 3,445 | 3,295 | 3,320 | 505,700 | 3,320 |
| 2021-12-16 | 3,420 | 3,425 | 3,355 | 3,405 | 141,000 | 3,405 |
| 2021-12-15 | 3,350 | 3,395 | 3,340 | 3,355 | 120,700 | 3,355 |
| 2021-12-14 | 3,380 | 3,395 | 3,355 | 3,380 | 199,000 | 3,380 |
| 2021-12-13 | 3,355 | 3,355 | 3,300 | 3,330 | 163,500 | 3,330 |
| 2021-12-10 | 3,365 | 3,365 | 3,310 | 3,340 | 281,600 | 3,340 |
| 2021-12-09 | 3,285 | 3,335 | 3,245 | 3,325 | 212,300 | 3,325 |
| 2021-12-08 | 3,260 | 3,275 | 3,235 | 3,245 | 174,700 | 3,245 |
| 2021-12-07 | 3,165 | 3,255 | 3,135 | 3,250 | 239,000 | 3,250 |
| 2021-12-06 | 3,150 | 3,190 | 3,145 | 3,165 | 197,800 | 3,165 |
| 2021-12-03 | 3,105 | 3,180 | 3,065 | 3,175 | 214,000 | 3,175 |
| 2021-12-02 | 3,050 | 3,125 | 3,050 | 3,105 | 325,200 | 3,105 |
| 2021-12-01 | 3,070 | 3,100 | 3,065 | 3,090 | 215,500 | 3,090 |
| 2021-11-30 | 3,115 | 3,155 | 3,085 | 3,085 | 388,300 | 3,085 |
| 2021-11-29 | 3,080 | 3,105 | 3,050 | 3,070 | 323,300 | 3,070 |
| 2021-11-26 | 3,230 | 3,240 | 3,080 | 3,090 | 320,800 | 3,090 |
| 2021-11-25 | 3,060 | 3,120 | 3,060 | 3,100 | 148,400 | 3,100 |
| 2021-11-24 | 3,115 | 3,165 | 3,105 | 3,110 | 245,200 | 3,110 |
| 2021-11-22 | 3,000 | 3,020 | 2,963 | 3,020 | 210,300 | 3,020 |
| 2021-11-19 | 3,080 | 3,090 | 3,045 | 3,055 | 209,500 | 3,055 |
| 2021-11-18 | 3,155 | 3,170 | 3,090 | 3,095 | 194,800 | 3,095 |
| 2021-11-17 | 3,210 | 3,220 | 3,170 | 3,175 | 156,400 | 3,175 |
| 2021-11-16 | 3,240 | 3,315 | 3,220 | 3,230 | 250,400 | 3,230 |
| 2021-11-15 | 3,280 | 3,285 | 3,190 | 3,240 | 216,400 | 3,240 |
| 2021-11-12 | 3,185 | 3,310 | 3,175 | 3,310 | 330,900 | 3,310 |
| 2021-11-11 | 3,105 | 3,155 | 3,095 | 3,140 | 235,900 | 3,140 |
| 2021-11-10 | 3,110 | 3,120 | 3,055 | 3,070 | 215,500 | 3,070 |
| 2021-11-09 | 3,150 | 3,190 | 3,105 | 3,105 | 243,300 | 3,105 |
| 2021-11-08 | 3,225 | 3,230 | 3,165 | 3,170 | 174,300 | 3,170 |
| 2021-11-05 | 3,140 | 3,245 | 3,130 | 3,235 | 294,900 | 3,235 |
| 2021-11-04 | 3,185 | 3,185 | 3,125 | 3,140 | 170,800 | 3,140 |
| 2021-11-02 | 3,180 | 3,200 | 3,170 | 3,175 | 122,900 | 3,175 |
| 2021-11-01 | 3,170 | 3,225 | 3,165 | 3,220 | 242,500 | 3,220 |
| 2021-10-29 | 3,205 | 3,205 | 3,135 | 3,160 | 245,800 | 3,160 |
| 2021-10-28 | 3,180 | 3,210 | 3,135 | 3,190 | 863,100 | 3,190 |
| 2021-10-27 | 3,190 | 3,205 | 3,165 | 3,195 | 225,500 | 3,195 |
| 2021-10-26 | 3,205 | 3,205 | 3,155 | 3,170 | 195,000 | 3,170 |
| 2021-10-25 | 3,205 | 3,230 | 3,170 | 3,175 | 176,200 | 3,175 |
| 2021-10-22 | 3,200 | 3,240 | 3,190 | 3,225 | 126,700 | 3,225 |
| 2021-10-21 | 3,250 | 3,255 | 3,215 | 3,215 | 191,000 | 3,215 |
| 2021-10-20 | 3,225 | 3,290 | 3,220 | 3,290 | 140,800 | 3,290 |
| 2021-10-19 | 3,220 | 3,250 | 3,210 | 3,225 | 131,100 | 3,225 |
| 2021-10-18 | 3,310 | 3,310 | 3,215 | 3,220 | 142,600 | 3,220 |
| 2021-10-15 | 3,265 | 3,325 | 3,250 | 3,320 | 261,900 | 3,320 |
| 2021-10-14 | 3,220 | 3,265 | 3,200 | 3,265 | 184,100 | 3,265 |
| 2021-10-13 | 3,235 | 3,260 | 3,220 | 3,230 | 137,800 | 3,230 |
| 2021-10-12 | 3,250 | 3,270 | 3,210 | 3,220 | 152,200 | 3,220 |
| 2021-10-11 | 3,250 | 3,275 | 3,210 | 3,270 | 139,200 | 3,270 |
| 2021-10-08 | 3,220 | 3,290 | 3,215 | 3,250 | 265,800 | 3,250 |
| 2021-10-07 | 3,255 | 3,255 | 3,180 | 3,190 | 337,600 | 3,190 |
| 2021-10-06 | 3,205 | 3,275 | 3,195 | 3,255 | 256,900 | 3,255 |
| 2021-10-05 | 3,215 | 3,245 | 3,160 | 3,210 | 336,800 | 3,210 |
| 2021-10-04 | 3,220 | 3,250 | 3,210 | 3,235 | 217,200 | 3,235 |
| 2021-10-01 | 3,245 | 3,265 | 3,185 | 3,220 | 440,700 | 3,220 |
| 2021-09-30 | 3,245 | 3,315 | 3,245 | 3,280 | 273,700 | 3,280 |
| 2021-09-29 | 3,185 | 3,230 | 3,160 | 3,230 | 530,100 | 3,230 |
| 2021-09-28 | 3,220 | 3,225 | 3,180 | 3,220 | 266,800 | 3,220 |
| 2021-09-27 | 3,240 | 3,260 | 3,210 | 3,215 | 213,700 | 3,215 |
| 2021-09-24 | 3,220 | 3,235 | 3,200 | 3,225 | 231,300 | 3,225 |
| 2021-09-22 | 3,255 | 3,255 | 3,160 | 3,160 | 236,200 | 3,160 |
| 2021-09-21 | 3,290 | 3,300 | 3,260 | 3,275 | 225,200 | 3,275 |
| 2021-09-17 | 3,330 | 3,340 | 3,300 | 3,315 | 458,900 | 3,315 |
| 2021-09-16 | 3,275 | 3,345 | 3,270 | 3,345 | 235,500 | 3,345 |
| 2021-09-15 | 3,275 | 3,285 | 3,260 | 3,275 | 263,900 | 3,275 |
| 2021-09-14 | 3,275 | 3,330 | 3,255 | 3,325 | 286,200 | 3,325 |
| 2021-09-13 | 3,255 | 3,280 | 3,205 | 3,275 | 223,300 | 3,275 |
| 2021-09-10 | 3,275 | 3,295 | 3,265 | 3,295 | 238,700 | 3,295 |
| 2021-09-09 | 3,350 | 3,365 | 3,280 | 3,295 | 166,700 | 3,295 |
| 2021-09-08 | 3,390 | 3,405 | 3,335 | 3,350 | 191,400 | 3,350 |
| 2021-09-07 | 3,390 | 3,390 | 3,360 | 3,375 | 166,700 | 3,375 |
| 2021-09-06 | 3,370 | 3,410 | 3,355 | 3,370 | 197,400 | 3,370 |
| 2021-09-03 | 3,275 | 3,380 | 3,275 | 3,365 | 268,600 | 3,365 |
| 2021-09-02 | 3,280 | 3,290 | 3,245 | 3,275 | 141,600 | 3,275 |
| 2021-09-01 | 3,265 | 3,295 | 3,240 | 3,295 | 178,000 | 3,295 |
| 2021-08-31 | 3,260 | 3,290 | 3,225 | 3,270 | 230,200 | 3,270 |
| 2021-08-30 | 3,260 | 3,275 | 3,240 | 3,260 | 129,300 | 3,260 |
| 2021-08-27 | 3,240 | 3,270 | 3,200 | 3,215 | 139,300 | 3,215 |
| 2021-08-26 | 3,240 | 3,250 | 3,220 | 3,240 | 119,000 | 3,240 |
| 2021-08-25 | 3,245 | 3,260 | 3,235 | 3,240 | 109,000 | 3,240 |
| 2021-08-24 | 3,265 | 3,290 | 3,250 | 3,265 | 142,700 | 3,265 |
| 2021-08-23 | 3,290 | 3,330 | 3,285 | 3,315 | 143,800 | 3,315 |
| 2021-08-20 | 3,255 | 3,305 | 3,255 | 3,290 | 167,000 | 3,290 |
| 2021-08-19 | 3,260 | 3,295 | 3,255 | 3,275 | 150,000 | 3,275 |
| 2021-08-18 | 3,260 | 3,300 | 3,250 | 3,275 | 158,300 | 3,275 |
| 2021-08-17 | 3,265 | 3,290 | 3,260 | 3,270 | 185,300 | 3,270 |
| 2021-08-16 | 3,240 | 3,265 | 3,210 | 3,225 | 201,400 | 3,225 |
| 2021-08-13 | 3,250 | 3,270 | 3,245 | 3,260 | 83,100 | 3,260 |
| 2021-08-12 | 3,305 | 3,325 | 3,260 | 3,260 | 119,100 | 3,260 |
| 2021-08-11 | 3,275 | 3,300 | 3,265 | 3,280 | 180,500 | 3,280 |
| 2021-08-10 | 3,230 | 3,300 | 3,210 | 3,225 | 241,100 | 3,225 |
| 2021-08-06 | 3,200 | 3,240 | 3,200 | 3,235 | 181,400 | 3,235 |
| 2021-08-05 | 3,210 | 3,245 | 3,210 | 3,235 | 140,700 | 3,235 |
| 2021-08-04 | 3,260 | 3,275 | 3,235 | 3,245 | 116,700 | 3,245 |
| 2021-08-03 | 3,235 | 3,275 | 3,235 | 3,260 | 249,700 | 3,260 |
| 2021-08-02 | 3,170 | 3,300 | 3,165 | 3,290 | 272,400 | 3,290 |
| 2021-07-30 | 3,205 | 3,220 | 3,135 | 3,150 | 271,200 | 3,150 |
| 2021-07-29 | 3,270 | 3,280 | 3,210 | 3,215 | 150,300 | 3,215 |
| 2021-07-28 | 3,260 | 3,285 | 3,250 | 3,265 | 164,200 | 3,265 |
| 2021-07-27 | 3,340 | 3,340 | 3,265 | 3,290 | 194,200 | 3,290 |
| 2021-07-26 | 3,340 | 3,345 | 3,305 | 3,315 | 226,600 | 3,315 |
| 2021-07-21 | 3,290 | 3,315 | 3,250 | 3,270 | 205,500 | 3,270 |
| 2021-07-20 | 3,230 | 3,290 | 3,230 | 3,275 | 259,400 | 3,275 |
| 2021-07-19 | 3,290 | 3,295 | 3,255 | 3,285 | 225,200 | 3,285 |
| 2021-07-16 | 3,330 | 3,355 | 3,310 | 3,310 | 137,100 | 3,310 |
| 2021-07-15 | 3,405 | 3,440 | 3,350 | 3,360 | 182,000 | 3,360 |
| 2021-07-14 | 3,365 | 3,435 | 3,365 | 3,405 | 188,900 | 3,405 |
| 2021-07-13 | 3,375 | 3,395 | 3,370 | 3,395 | 132,800 | 3,395 |
| 2021-07-12 | 3,380 | 3,385 | 3,345 | 3,350 | 196,200 | 3,350 |
| 2021-07-09 | 3,250 | 3,300 | 3,220 | 3,285 | 361,800 | 3,285 |
| 2021-07-08 | 3,310 | 3,335 | 3,285 | 3,315 | 305,600 | 3,315 |
| 2021-07-07 | 3,315 | 3,330 | 3,285 | 3,325 | 433,800 | 3,325 |
| 2021-07-06 | 3,320 | 3,335 | 3,300 | 3,315 | 157,000 | 3,315 |
| 2021-07-05 | 3,285 | 3,305 | 3,280 | 3,295 | 156,800 | 3,295 |
| 2021-07-02 | 3,300 | 3,350 | 3,300 | 3,320 | 221,900 | 3,320 |
| 2021-07-01 | 3,265 | 3,295 | 3,250 | 3,275 | 243,000 | 3,275 |
| 2021-06-30 | 3,370 | 3,380 | 3,250 | 3,255 | 350,400 | 3,255 |
| 2021-06-29 | 3,385 | 3,400 | 3,340 | 3,355 | 246,200 | 3,355 |
| 2021-06-28 | 3,410 | 3,445 | 3,385 | 3,435 | 155,500 | 3,435 |
| 2021-06-25 | 3,385 | 3,405 | 3,360 | 3,395 | 198,700 | 3,395 |
| 2021-06-24 | 3,355 | 3,380 | 3,345 | 3,365 | 274,100 | 3,365 |
| 2021-06-23 | 3,405 | 3,405 | 3,370 | 3,370 | 158,700 | 3,370 |
| 2021-06-22 | 3,340 | 3,390 | 3,320 | 3,370 | 242,900 | 3,370 |
| 2021-06-21 | 3,320 | 3,325 | 3,265 | 3,270 | 263,000 | 3,270 |
| 2021-06-18 | 3,420 | 3,425 | 3,380 | 3,400 | 357,500 | 3,400 |
| 2021-06-17 | 3,500 | 3,500 | 3,385 | 3,385 | 326,000 | 3,385 |
| 2021-06-16 | 3,510 | 3,510 | 3,460 | 3,485 | 374,500 | 3,485 |
| 2021-06-15 | 3,490 | 3,525 | 3,480 | 3,505 | 200,500 | 3,505 |
| 2021-06-14 | 3,500 | 3,515 | 3,465 | 3,490 | 351,700 | 3,490 |
| 2021-06-11 | 3,500 | 3,530 | 3,490 | 3,510 | 259,500 | 3,510 |
| 2021-06-10 | 3,460 | 3,490 | 3,435 | 3,480 | 292,300 | 3,480 |
| 2021-06-09 | 3,455 | 3,495 | 3,455 | 3,460 | 233,100 | 3,460 |
| 2021-06-08 | 3,450 | 3,480 | 3,445 | 3,455 | 340,100 | 3,455 |
| 2021-06-07 | 3,450 | 3,465 | 3,425 | 3,450 | 394,800 | 3,450 |
| 2021-06-04 | 3,425 | 3,430 | 3,365 | 3,400 | 545,300 | 3,400 |
| 2021-06-03 | 3,410 | 3,455 | 3,385 | 3,410 | 672,900 | 3,410 |
| 2021-06-02 | 3,375 | 3,405 | 3,280 | 3,380 | 540,900 | 3,380 |
| 2021-06-01 | 3,465 | 3,480 | 3,390 | 3,415 | 285,000 | 3,415 |
| 2021-05-31 | 3,440 | 3,495 | 3,430 | 3,460 | 379,300 | 3,460 |
| 2021-05-28 | 3,420 | 3,490 | 3,420 | 3,470 | 738,300 | 3,470 |
| 2021-05-27 | 3,350 | 3,545 | 3,350 | 3,465 | 7,032,000 | 3,465 |
| 2021-05-26 | 3,335 | 3,370 | 3,270 | 3,345 | 821,200 | 3,345 |
| 2021-05-25 | 3,390 | 3,430 | 3,320 | 3,340 | 617,800 | 3,340 |
| 2021-05-24 | 3,380 | 3,425 | 3,320 | 3,385 | 809,600 | 3,385 |
| 2021-05-21 | 3,405 | 3,460 | 3,370 | 3,400 | 464,600 | 3,400 |
| 2021-05-20 | 3,395 | 3,440 | 3,385 | 3,400 | 526,600 | 3,400 |
| 2021-05-19 | 3,535 | 3,550 | 3,410 | 3,430 | 543,800 | 3,430 |
| 2021-05-18 | 3,570 | 3,605 | 3,535 | 3,580 | 581,000 | 3,580 |
| 2021-05-17 | 3,600 | 3,615 | 3,550 | 3,570 | 459,100 | 3,570 |
| 2021-05-14 | 3,600 | 3,640 | 3,595 | 3,620 | 509,000 | 3,620 |
| 2021-05-13 | 3,665 | 3,680 | 3,505 | 3,525 | 619,900 | 3,525 |
| 2021-05-12 | 3,890 | 3,960 | 3,610 | 3,640 | 915,900 | 3,640 |
| 2021-05-11 | 4,080 | 4,120 | 4,070 | 4,100 | 267,500 | 4,100 |
| 2021-05-10 | 4,025 | 4,085 | 4,020 | 4,085 | 239,300 | 4,085 |
| 2021-05-07 | 4,020 | 4,040 | 3,985 | 4,005 | 351,000 | 4,005 |
| 2021-05-06 | 3,990 | 4,090 | 3,980 | 4,010 | 435,200 | 4,010 |
| 2021-04-30 | 3,935 | 3,960 | 3,920 | 3,935 | 360,000 | 3,935 |
| 2021-04-28 | 3,960 | 4,000 | 3,935 | 3,950 | 294,500 | 3,950 |
| 2021-04-27 | 3,965 | 3,985 | 3,945 | 3,960 | 229,600 | 3,960 |
| 2021-04-26 | 3,995 | 3,995 | 3,945 | 3,955 | 185,500 | 3,955 |
| 2021-04-23 | 3,965 | 4,025 | 3,960 | 4,020 | 194,900 | 4,020 |
| 2021-04-22 | 4,030 | 4,060 | 3,975 | 3,995 | 175,300 | 3,995 |
| 2021-04-21 | 3,980 | 4,005 | 3,950 | 3,985 | 326,000 | 3,985 |
| 2021-04-20 | 4,065 | 4,070 | 4,010 | 4,010 | 271,900 | 4,010 |
| 2021-04-19 | 4,150 | 4,165 | 4,070 | 4,085 | 319,000 | 4,085 |
| 2021-04-16 | 4,165 | 4,165 | 4,130 | 4,140 | 153,900 | 4,140 |
| 2021-04-15 | 4,150 | 4,180 | 4,140 | 4,165 | 170,300 | 4,165 |
| 2021-04-14 | 4,120 | 4,165 | 4,100 | 4,110 | 296,800 | 4,110 |
| 2021-04-13 | 4,130 | 4,200 | 4,120 | 4,135 | 264,600 | 4,135 |
| 2021-04-12 | 4,135 | 4,185 | 4,125 | 4,145 | 208,400 | 4,145 |
| 2021-04-09 | 4,160 | 4,170 | 4,085 | 4,095 | 331,500 | 4,095 |
| 2021-04-08 | 4,220 | 4,220 | 4,135 | 4,150 | 359,200 | 4,150 |
| 2021-04-07 | 4,185 | 4,260 | 4,155 | 4,165 | 363,200 | 4,165 |
| 2021-04-06 | 4,190 | 4,225 | 4,140 | 4,155 | 204,800 | 4,155 |
| 2021-04-05 | 4,250 | 4,250 | 4,170 | 4,175 | 129,300 | 4,175 |
| 2021-04-02 | 4,335 | 4,355 | 4,235 | 4,235 | 68,900 | 4,235 |
| 2021-04-01 | 4,380 | 4,410 | 4,315 | 4,340 | 280,400 | 4,340 |
| 2021-03-31 | 4,340 | 4,420 | 4,320 | 4,325 | 301,000 | 4,325 |
| 2021-03-30 | 4,590 | 4,590 | 4,430 | 4,435 | 209,800 | 4,435 |
| 2021-03-29 | 4,565 | 4,600 | 4,515 | 4,555 | 294,900 | 4,555 |
| 2021-03-26 | 4,500 | 4,555 | 4,485 | 4,510 | 295,000 | 4,510 |
| 2021-03-25 | 4,475 | 4,500 | 4,440 | 4,445 | 253,100 | 4,445 |
| 2021-03-24 | 4,485 | 4,495 | 4,425 | 4,450 | 280,800 | 4,450 |
| 2021-03-23 | 4,495 | 4,535 | 4,445 | 4,460 | 208,200 | 4,460 |
| 2021-03-22 | 4,395 | 4,485 | 4,365 | 4,450 | 296,300 | 4,450 |
| 2021-03-19 | 4,350 | 4,405 | 4,320 | 4,395 | 372,000 | 4,395 |
| 2021-03-18 | 4,265 | 4,350 | 4,255 | 4,325 | 272,200 | 4,325 |
| 2021-03-17 | 4,200 | 4,235 | 4,190 | 4,220 | 193,900 | 4,220 |
| 2021-03-16 | 4,140 | 4,220 | 4,135 | 4,215 | 203,300 | 4,215 |
| 2021-03-15 | 4,110 | 4,140 | 4,090 | 4,105 | 164,500 | 4,105 |
| 2021-03-12 | 4,115 | 4,120 | 4,035 | 4,100 | 408,600 | 4,100 |
| 2021-03-11 | 4,115 | 4,125 | 4,050 | 4,100 | 269,100 | 4,100 |
| 2021-03-10 | 4,155 | 4,195 | 4,100 | 4,125 | 296,600 | 4,125 |
| 2021-03-09 | 4,125 | 4,230 | 4,085 | 4,195 | 286,600 | 4,195 |
| 2021-03-08 | 4,155 | 4,155 | 4,045 | 4,090 | 138,000 | 4,090 |
| 2021-03-05 | 4,050 | 4,105 | 4,025 | 4,100 | 202,200 | 4,100 |
| 2021-03-04 | 4,085 | 4,085 | 3,970 | 4,015 | 205,300 | 4,015 |
| 2021-03-03 | 4,140 | 4,140 | 4,090 | 4,120 | 209,400 | 4,120 |
| 2021-03-02 | 4,120 | 4,150 | 4,085 | 4,125 | 306,100 | 4,125 |
| 2021-03-01 | 4,100 | 4,135 | 4,040 | 4,095 | 251,600 | 4,095 |
| 2021-02-26 | 4,160 | 4,160 | 4,060 | 4,060 | 292,600 | 4,060 |
| 2021-02-25 | 4,185 | 4,185 | 4,140 | 4,160 | 101,100 | 4,160 |
| 2021-02-24 | 4,270 | 4,270 | 4,155 | 4,160 | 127,200 | 4,160 |
| 2021-02-22 | 4,325 | 4,360 | 4,260 | 4,265 | 122,100 | 4,265 |
| 2021-02-19 | 4,300 | 4,330 | 4,275 | 4,275 | 164,600 | 4,275 |
| 2021-02-18 | 4,390 | 4,400 | 4,315 | 4,330 | 185,000 | 4,330 |
| 2021-02-17 | 4,380 | 4,380 | 4,290 | 4,310 | 109,500 | 4,310 |
| 2021-02-16 | 4,355 | 4,360 | 4,295 | 4,315 | 84,200 | 4,315 |
| 2021-02-15 | 4,370 | 4,385 | 4,340 | 4,355 | 94,200 | 4,355 |
| 2021-02-12 | 4,345 | 4,360 | 4,305 | 4,330 | 180,300 | 4,330 |
| 2021-02-10 | 4,245 | 4,300 | 4,220 | 4,285 | 105,000 | 4,285 |
| 2021-02-09 | 4,285 | 4,285 | 4,225 | 4,265 | 124,100 | 4,265 |
| 2021-02-08 | 4,205 | 4,315 | 4,205 | 4,305 | 189,500 | 4,305 |
| 2021-02-05 | 4,145 | 4,205 | 4,080 | 4,200 | 270,600 | 4,200 |
| 2021-02-04 | 4,155 | 4,220 | 4,090 | 4,145 | 249,100 | 4,145 |
| 2021-02-03 | 4,075 | 4,220 | 4,055 | 4,220 | 248,100 | 4,220 |
| 2021-02-02 | 4,050 | 4,105 | 4,025 | 4,100 | 215,800 | 4,100 |
| 2021-02-01 | 4,090 | 4,135 | 4,055 | 4,055 | 192,300 | 4,055 |
| 2021-01-29 | 4,035 | 4,080 | 4,030 | 4,050 | 189,600 | 4,050 |
| 2021-01-28 | 3,940 | 4,060 | 3,930 | 4,040 | 236,200 | 4,040 |
| 2021-01-27 | 3,990 | 4,010 | 3,940 | 4,005 | 171,300 | 4,005 |
| 2021-01-26 | 3,985 | 4,050 | 3,945 | 3,960 | 135,600 | 3,960 |
| 2021-01-25 | 4,055 | 4,055 | 3,940 | 3,955 | 111,600 | 3,955 |
| 2021-01-22 | 4,010 | 4,030 | 3,985 | 4,020 | 144,700 | 4,020 |
| 2021-01-21 | 4,045 | 4,090 | 4,005 | 4,025 | 137,000 | 4,025 |
| 2021-01-20 | 4,075 | 4,080 | 4,005 | 4,040 | 180,200 | 4,040 |
| 2021-01-19 | 4,080 | 4,130 | 4,060 | 4,105 | 166,200 | 4,105 |
| 2021-01-18 | 4,115 | 4,155 | 4,100 | 4,125 | 114,500 | 4,125 |
| 2021-01-15 | 4,145 | 4,190 | 4,085 | 4,105 | 218,000 | 4,105 |
| 2021-01-14 | 3,905 | 4,155 | 3,885 | 4,145 | 357,300 | 4,145 |
| 2021-01-13 | 3,845 | 3,905 | 3,835 | 3,885 | 246,500 | 3,885 |
| 2021-01-12 | 3,820 | 3,920 | 3,810 | 3,880 | 246,700 | 3,880 |
| 2021-01-08 | 3,785 | 3,825 | 3,710 | 3,805 | 264,300 | 3,805 |
| 2021-01-07 | 3,845 | 3,860 | 3,790 | 3,795 | 200,400 | 3,795 |
| 2021-01-06 | 3,745 | 3,790 | 3,705 | 3,780 | 159,800 | 3,780 |
| 2021-01-05 | 3,745 | 3,765 | 3,695 | 3,710 | 185,100 | 3,710 |
| 2021-01-04 | 3,790 | 3,795 | 3,700 | 3,740 | 189,300 | 3,740 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株