8074 ユアサ商事(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 | 2,970 | 2,986 | 2,966 | 2,979 | 11,400 | 2,979 |
| 2021-12-29 | 2,972 | 2,991 | 2,951 | 2,976 | 18,100 | 2,976 |
| 2021-12-28 | 2,916 | 2,972 | 2,912 | 2,972 | 28,500 | 2,972 |
| 2021-12-27 | 2,900 | 2,912 | 2,868 | 2,906 | 52,700 | 2,906 |
| 2021-12-24 | 2,917 | 2,920 | 2,897 | 2,910 | 17,700 | 2,910 |
| 2021-12-23 | 2,906 | 2,927 | 2,904 | 2,915 | 17,300 | 2,915 |
| 2021-12-22 | 2,923 | 2,923 | 2,880 | 2,895 | 23,900 | 2,895 |
| 2021-12-21 | 2,924 | 2,924 | 2,864 | 2,905 | 36,900 | 2,905 |
| 2021-12-20 | 2,911 | 2,915 | 2,846 | 2,850 | 57,500 | 2,850 |
| 2021-12-17 | 2,957 | 2,957 | 2,905 | 2,934 | 50,000 | 2,934 |
| 2021-12-16 | 2,916 | 2,939 | 2,910 | 2,932 | 31,000 | 2,932 |
| 2021-12-15 | 2,879 | 2,924 | 2,879 | 2,901 | 26,600 | 2,901 |
| 2021-12-14 | 2,926 | 2,926 | 2,888 | 2,888 | 26,900 | 2,888 |
| 2021-12-13 | 2,927 | 2,937 | 2,906 | 2,928 | 29,700 | 2,928 |
| 2021-12-10 | 2,972 | 2,972 | 2,911 | 2,925 | 65,100 | 2,925 |
| 2021-12-09 | 2,945 | 2,952 | 2,921 | 2,931 | 41,200 | 2,931 |
| 2021-12-08 | 3,000 | 3,000 | 2,951 | 2,952 | 29,600 | 2,952 |
| 2021-12-07 | 2,902 | 2,976 | 2,902 | 2,972 | 51,100 | 2,972 |
| 2021-12-06 | 2,934 | 2,934 | 2,870 | 2,879 | 38,900 | 2,879 |
| 2021-12-03 | 2,889 | 2,914 | 2,858 | 2,902 | 35,000 | 2,902 |
| 2021-12-02 | 2,820 | 2,871 | 2,814 | 2,840 | 53,400 | 2,840 |
| 2021-12-01 | 2,797 | 2,841 | 2,786 | 2,820 | 58,900 | 2,820 |
| 2021-11-30 | 2,850 | 2,872 | 2,795 | 2,797 | 82,500 | 2,797 |
| 2021-11-29 | 2,830 | 2,839 | 2,803 | 2,821 | 71,400 | 2,821 |
| 2021-11-26 | 2,900 | 2,900 | 2,846 | 2,863 | 50,000 | 2,863 |
| 2021-11-25 | 2,940 | 2,940 | 2,900 | 2,900 | 22,600 | 2,900 |
| 2021-11-24 | 2,935 | 2,963 | 2,916 | 2,923 | 25,400 | 2,923 |
| 2021-11-22 | 2,948 | 2,975 | 2,926 | 2,937 | 19,500 | 2,937 |
| 2021-11-19 | 2,921 | 2,977 | 2,921 | 2,969 | 30,400 | 2,969 |
| 2021-11-18 | 2,918 | 2,946 | 2,907 | 2,923 | 35,300 | 2,923 |
| 2021-11-17 | 2,936 | 2,940 | 2,904 | 2,908 | 34,400 | 2,908 |
| 2021-11-16 | 2,944 | 2,958 | 2,932 | 2,936 | 26,800 | 2,936 |
| 2021-11-15 | 2,971 | 2,974 | 2,925 | 2,932 | 20,300 | 2,932 |
| 2021-11-12 | 2,940 | 2,973 | 2,935 | 2,961 | 43,600 | 2,961 |
| 2021-11-11 | 2,955 | 2,955 | 2,895 | 2,920 | 40,100 | 2,920 |
| 2021-11-10 | 2,980 | 2,995 | 2,951 | 2,952 | 26,500 | 2,952 |
| 2021-11-09 | 3,035 | 3,035 | 2,987 | 2,995 | 36,700 | 2,995 |
| 2021-11-08 | 3,005 | 3,020 | 2,991 | 3,020 | 32,100 | 3,020 |
| 2021-11-05 | 3,010 | 3,035 | 3,000 | 3,020 | 33,000 | 3,020 |
| 2021-11-04 | 3,070 | 3,120 | 3,050 | 3,055 | 80,100 | 3,055 |
| 2021-11-02 | 3,080 | 3,115 | 3,065 | 3,065 | 30,900 | 3,065 |
| 2021-11-01 | 3,100 | 3,135 | 3,080 | 3,135 | 32,800 | 3,135 |
| 2021-10-29 | 3,040 | 3,060 | 3,005 | 3,035 | 27,100 | 3,035 |
| 2021-10-28 | 3,050 | 3,060 | 2,997 | 3,060 | 151,200 | 3,060 |
| 2021-10-27 | 3,075 | 3,080 | 3,030 | 3,030 | 34,300 | 3,030 |
| 2021-10-26 | 3,055 | 3,080 | 3,045 | 3,060 | 35,700 | 3,060 |
| 2021-10-25 | 3,025 | 3,060 | 3,000 | 3,025 | 33,300 | 3,025 |
| 2021-10-22 | 3,010 | 3,030 | 2,988 | 3,025 | 25,700 | 3,025 |
| 2021-10-21 | 3,020 | 3,045 | 3,000 | 3,000 | 25,000 | 3,000 |
| 2021-10-20 | 3,040 | 3,050 | 3,015 | 3,030 | 24,600 | 3,030 |
| 2021-10-19 | 3,050 | 3,060 | 3,025 | 3,040 | 20,700 | 3,040 |
| 2021-10-18 | 3,050 | 3,055 | 3,000 | 3,050 | 31,200 | 3,050 |
| 2021-10-15 | 2,971 | 3,035 | 2,971 | 3,025 | 29,500 | 3,025 |
| 2021-10-14 | 2,981 | 2,982 | 2,949 | 2,957 | 31,400 | 2,957 |
| 2021-10-13 | 2,988 | 3,005 | 2,972 | 2,979 | 25,600 | 2,979 |
| 2021-10-12 | 3,035 | 3,045 | 2,986 | 2,999 | 44,100 | 2,999 |
| 2021-10-11 | 3,020 | 3,050 | 3,005 | 3,050 | 40,300 | 3,050 |
| 2021-10-08 | 2,960 | 3,015 | 2,960 | 3,005 | 58,500 | 3,005 |
| 2021-10-07 | 2,981 | 3,005 | 2,946 | 2,958 | 45,800 | 2,958 |
| 2021-10-06 | 2,946 | 3,015 | 2,935 | 2,953 | 39,800 | 2,953 |
| 2021-10-05 | 2,926 | 2,960 | 2,907 | 2,930 | 47,200 | 2,930 |
| 2021-10-04 | 3,005 | 3,010 | 2,947 | 2,952 | 37,400 | 2,952 |
| 2021-10-01 | 2,984 | 2,984 | 2,947 | 2,958 | 58,500 | 2,958 |
| 2021-09-30 | 3,040 | 3,070 | 3,020 | 3,030 | 37,400 | 3,030 |
| 2021-09-29 | 3,065 | 3,075 | 3,015 | 3,035 | 64,200 | 3,035 |
| 2021-09-28 | 3,165 | 3,170 | 3,115 | 3,155 | 38,900 | 3,155 |
| 2021-09-27 | 3,145 | 3,175 | 3,140 | 3,140 | 39,500 | 3,140 |
| 2021-09-24 | 3,130 | 3,165 | 3,090 | 3,145 | 63,700 | 3,145 |
| 2021-09-22 | 3,095 | 3,095 | 3,055 | 3,060 | 33,900 | 3,060 |
| 2021-09-21 | 3,105 | 3,140 | 3,100 | 3,115 | 51,100 | 3,115 |
| 2021-09-17 | 3,190 | 3,190 | 3,145 | 3,175 | 62,500 | 3,175 |
| 2021-09-16 | 3,165 | 3,165 | 3,130 | 3,155 | 42,800 | 3,155 |
| 2021-09-15 | 3,155 | 3,165 | 3,120 | 3,150 | 47,900 | 3,150 |
| 2021-09-14 | 3,160 | 3,205 | 3,145 | 3,205 | 64,800 | 3,205 |
| 2021-09-13 | 3,105 | 3,155 | 3,085 | 3,145 | 56,800 | 3,145 |
| 2021-09-10 | 3,095 | 3,130 | 3,085 | 3,130 | 70,600 | 3,130 |
| 2021-09-09 | 3,065 | 3,100 | 3,050 | 3,085 | 46,300 | 3,085 |
| 2021-09-08 | 3,095 | 3,095 | 3,060 | 3,090 | 54,000 | 3,090 |
| 2021-09-07 | 3,090 | 3,115 | 3,050 | 3,075 | 82,300 | 3,075 |
| 2021-09-06 | 3,035 | 3,070 | 3,010 | 3,065 | 74,000 | 3,065 |
| 2021-09-03 | 3,025 | 3,045 | 2,991 | 3,040 | 73,200 | 3,040 |
| 2021-09-02 | 3,040 | 3,050 | 3,000 | 3,010 | 38,700 | 3,010 |
| 2021-09-01 | 2,982 | 3,040 | 2,982 | 3,030 | 47,300 | 3,030 |
| 2021-08-31 | 2,998 | 3,020 | 2,969 | 2,972 | 61,500 | 2,972 |
| 2021-08-30 | 2,991 | 3,005 | 2,973 | 3,000 | 28,700 | 3,000 |
| 2021-08-27 | 2,951 | 2,964 | 2,931 | 2,950 | 29,000 | 2,950 |
| 2021-08-26 | 2,993 | 2,993 | 2,955 | 2,974 | 39,700 | 2,974 |
| 2021-08-25 | 3,020 | 3,065 | 2,967 | 2,990 | 102,200 | 2,990 |
| 2021-08-24 | 2,950 | 2,990 | 2,950 | 2,979 | 53,700 | 2,979 |
| 2021-08-23 | 2,939 | 2,967 | 2,938 | 2,947 | 53,500 | 2,947 |
| 2021-08-20 | 2,929 | 2,956 | 2,911 | 2,926 | 153,700 | 2,926 |
| 2021-08-19 | 2,927 | 2,950 | 2,903 | 2,908 | 173,900 | 2,908 |
| 2021-08-18 | 2,915 | 2,973 | 2,915 | 2,940 | 59,800 | 2,940 |
| 2021-08-17 | 2,934 | 2,935 | 2,890 | 2,893 | 53,100 | 2,893 |
| 2021-08-16 | 3,000 | 3,005 | 2,931 | 2,952 | 80,800 | 2,952 |
| 2021-08-13 | 3,050 | 3,085 | 3,015 | 3,055 | 38,400 | 3,055 |
| 2021-08-12 | 3,060 | 3,085 | 3,030 | 3,045 | 37,200 | 3,045 |
| 2021-08-11 | 3,075 | 3,075 | 3,015 | 3,015 | 51,200 | 3,015 |
| 2021-08-10 | 3,045 | 3,100 | 2,998 | 3,050 | 61,600 | 3,050 |
| 2021-08-06 | 3,185 | 3,185 | 3,020 | 3,070 | 51,700 | 3,070 |
| 2021-08-05 | 3,165 | 3,195 | 3,145 | 3,165 | 18,400 | 3,165 |
| 2021-08-04 | 3,155 | 3,190 | 3,115 | 3,120 | 35,200 | 3,120 |
| 2021-08-03 | 3,175 | 3,210 | 3,155 | 3,190 | 34,500 | 3,190 |
| 2021-08-02 | 3,145 | 3,195 | 3,135 | 3,175 | 43,200 | 3,175 |
| 2021-07-30 | 3,105 | 3,150 | 3,105 | 3,120 | 51,000 | 3,120 |
| 2021-07-29 | 3,160 | 3,160 | 3,105 | 3,130 | 26,000 | 3,130 |
| 2021-07-28 | 3,145 | 3,180 | 3,130 | 3,145 | 24,700 | 3,145 |
| 2021-07-27 | 3,175 | 3,175 | 3,135 | 3,155 | 32,300 | 3,155 |
| 2021-07-26 | 3,155 | 3,165 | 3,140 | 3,150 | 40,200 | 3,150 |
| 2021-07-21 | 3,075 | 3,115 | 3,055 | 3,085 | 45,500 | 3,085 |
| 2021-07-20 | 3,065 | 3,100 | 3,055 | 3,060 | 49,200 | 3,060 |
| 2021-07-19 | 3,105 | 3,135 | 3,055 | 3,055 | 37,400 | 3,055 |
| 2021-07-16 | 3,120 | 3,185 | 3,120 | 3,140 | 33,900 | 3,140 |
| 2021-07-15 | 3,195 | 3,220 | 3,155 | 3,155 | 54,200 | 3,155 |
| 2021-07-14 | 3,155 | 3,220 | 3,145 | 3,155 | 52,300 | 3,155 |
| 2021-07-13 | 3,095 | 3,175 | 3,095 | 3,165 | 53,300 | 3,165 |
| 2021-07-12 | 3,055 | 3,130 | 3,050 | 3,080 | 98,000 | 3,080 |
| 2021-07-09 | 2,987 | 3,020 | 2,970 | 3,005 | 66,800 | 3,005 |
| 2021-07-08 | 3,000 | 3,040 | 2,980 | 3,010 | 155,800 | 3,010 |
| 2021-07-07 | 2,978 | 3,040 | 2,966 | 3,010 | 143,500 | 3,010 |
| 2021-07-06 | 2,998 | 3,010 | 2,983 | 2,985 | 37,600 | 2,985 |
| 2021-07-05 | 2,976 | 3,010 | 2,976 | 2,990 | 36,200 | 2,990 |
| 2021-07-02 | 3,005 | 3,010 | 2,975 | 2,994 | 85,600 | 2,994 |
| 2021-07-01 | 3,010 | 3,045 | 3,010 | 3,045 | 22,300 | 3,045 |
| 2021-06-30 | 3,065 | 3,065 | 3,010 | 3,010 | 30,000 | 3,010 |
| 2021-06-29 | 3,025 | 3,035 | 3,000 | 3,035 | 29,000 | 3,035 |
| 2021-06-28 | 3,090 | 3,095 | 3,050 | 3,055 | 23,400 | 3,055 |
| 2021-06-25 | 3,090 | 3,110 | 3,055 | 3,095 | 25,400 | 3,095 |
| 2021-06-24 | 3,065 | 3,095 | 3,055 | 3,085 | 17,600 | 3,085 |
| 2021-06-23 | 3,160 | 3,160 | 3,065 | 3,080 | 29,000 | 3,080 |
| 2021-06-22 | 3,110 | 3,135 | 3,100 | 3,135 | 37,400 | 3,135 |
| 2021-06-21 | 3,060 | 3,080 | 3,015 | 3,025 | 40,500 | 3,025 |
| 2021-06-18 | 3,155 | 3,155 | 3,095 | 3,120 | 61,500 | 3,120 |
| 2021-06-17 | 3,100 | 3,125 | 3,090 | 3,115 | 24,200 | 3,115 |
| 2021-06-16 | 3,115 | 3,130 | 3,085 | 3,100 | 27,100 | 3,100 |
| 2021-06-15 | 3,090 | 3,115 | 3,070 | 3,100 | 21,700 | 3,100 |
| 2021-06-14 | 3,105 | 3,105 | 3,060 | 3,075 | 21,800 | 3,075 |
| 2021-06-11 | 3,075 | 3,090 | 3,045 | 3,080 | 42,600 | 3,080 |
| 2021-06-10 | 3,075 | 3,085 | 3,035 | 3,060 | 38,100 | 3,060 |
| 2021-06-09 | 3,075 | 3,085 | 3,050 | 3,060 | 15,900 | 3,060 |
| 2021-06-08 | 3,070 | 3,080 | 3,040 | 3,060 | 21,800 | 3,060 |
| 2021-06-07 | 3,055 | 3,075 | 3,035 | 3,075 | 33,400 | 3,075 |
| 2021-06-04 | 3,030 | 3,100 | 3,030 | 3,050 | 48,300 | 3,050 |
| 2021-06-03 | 3,010 | 3,060 | 3,010 | 3,055 | 42,400 | 3,055 |
| 2021-06-02 | 2,977 | 3,030 | 2,972 | 2,999 | 43,000 | 2,999 |
| 2021-06-01 | 3,000 | 3,005 | 2,970 | 2,999 | 34,400 | 2,999 |
| 2021-05-31 | 3,040 | 3,060 | 2,983 | 3,005 | 40,100 | 3,005 |
| 2021-05-28 | 3,050 | 3,060 | 3,000 | 3,030 | 63,200 | 3,030 |
| 2021-05-27 | 2,991 | 3,020 | 2,974 | 2,990 | 71,800 | 2,990 |
| 2021-05-26 | 2,974 | 2,995 | 2,960 | 2,973 | 30,200 | 2,973 |
| 2021-05-25 | 3,000 | 3,015 | 2,961 | 2,973 | 63,500 | 2,973 |
| 2021-05-24 | 2,979 | 3,000 | 2,950 | 2,973 | 109,700 | 2,973 |
| 2021-05-21 | 2,855 | 2,934 | 2,855 | 2,908 | 181,700 | 2,908 |
| 2021-05-20 | 2,849 | 2,889 | 2,813 | 2,858 | 88,800 | 2,858 |
| 2021-05-19 | 2,900 | 2,900 | 2,851 | 2,861 | 100,400 | 2,861 |
| 2021-05-18 | 2,947 | 2,960 | 2,910 | 2,924 | 86,200 | 2,924 |
| 2021-05-17 | 3,005 | 3,040 | 2,977 | 3,000 | 30,900 | 3,000 |
| 2021-05-14 | 2,994 | 3,050 | 2,963 | 2,982 | 46,600 | 2,982 |
| 2021-05-13 | 2,979 | 3,030 | 2,937 | 2,944 | 32,900 | 2,944 |
| 2021-05-12 | 3,010 | 3,035 | 2,960 | 2,994 | 39,200 | 2,994 |
| 2021-05-11 | 3,120 | 3,125 | 3,000 | 3,000 | 34,600 | 3,000 |
| 2021-05-10 | 3,160 | 3,185 | 3,115 | 3,135 | 23,400 | 3,135 |
| 2021-05-07 | 3,075 | 3,165 | 3,075 | 3,140 | 31,100 | 3,140 |
| 2021-05-06 | 2,972 | 3,145 | 2,972 | 3,045 | 54,500 | 3,045 |
| 2021-04-30 | 2,940 | 2,985 | 2,918 | 2,970 | 52,000 | 2,970 |
| 2021-04-28 | 2,982 | 2,997 | 2,940 | 2,940 | 39,700 | 2,940 |
| 2021-04-27 | 3,000 | 3,030 | 2,981 | 2,993 | 27,700 | 2,993 |
| 2021-04-26 | 3,065 | 3,070 | 3,015 | 3,020 | 21,800 | 3,020 |
| 2021-04-23 | 3,045 | 3,090 | 3,045 | 3,065 | 17,800 | 3,065 |
| 2021-04-22 | 3,090 | 3,105 | 3,055 | 3,065 | 23,500 | 3,065 |
| 2021-04-21 | 3,045 | 3,050 | 3,015 | 3,025 | 27,600 | 3,025 |
| 2021-04-20 | 3,115 | 3,120 | 3,065 | 3,065 | 22,300 | 3,065 |
| 2021-04-19 | 3,150 | 3,175 | 3,130 | 3,150 | 12,300 | 3,150 |
| 2021-04-16 | 3,185 | 3,200 | 3,160 | 3,180 | 18,600 | 3,180 |
| 2021-04-15 | 3,180 | 3,205 | 3,140 | 3,190 | 20,300 | 3,190 |
| 2021-04-14 | 3,170 | 3,185 | 3,120 | 3,185 | 24,900 | 3,185 |
| 2021-04-13 | 3,085 | 3,200 | 3,080 | 3,170 | 32,900 | 3,170 |
| 2021-04-12 | 3,090 | 3,100 | 3,055 | 3,095 | 18,200 | 3,095 |
| 2021-04-09 | 3,050 | 3,080 | 3,025 | 3,055 | 31,700 | 3,055 |
| 2021-04-08 | 3,105 | 3,115 | 3,050 | 3,050 | 19,700 | 3,050 |
| 2021-04-07 | 3,065 | 3,150 | 3,065 | 3,150 | 24,400 | 3,150 |
| 2021-04-06 | 3,120 | 3,140 | 3,045 | 3,060 | 37,600 | 3,060 |
| 2021-04-05 | 3,095 | 3,145 | 3,095 | 3,140 | 21,300 | 3,140 |
| 2021-04-02 | 3,095 | 3,120 | 3,085 | 3,110 | 18,100 | 3,110 |
| 2021-04-01 | 3,100 | 3,125 | 3,080 | 3,095 | 24,400 | 3,095 |
| 2021-03-31 | 3,150 | 3,180 | 3,115 | 3,120 | 31,700 | 3,120 |
| 2021-03-30 | 3,245 | 3,245 | 3,165 | 3,170 | 41,000 | 3,170 |
| 2021-03-29 | 3,295 | 3,325 | 3,255 | 3,315 | 53,200 | 3,315 |
| 2021-03-26 | 3,250 | 3,275 | 3,240 | 3,260 | 25,800 | 3,260 |
| 2021-03-25 | 3,210 | 3,260 | 3,190 | 3,250 | 36,500 | 3,250 |
| 2021-03-24 | 3,220 | 3,220 | 3,145 | 3,175 | 28,100 | 3,175 |
| 2021-03-23 | 3,280 | 3,300 | 3,245 | 3,245 | 29,400 | 3,245 |
| 2021-03-22 | 3,250 | 3,295 | 3,230 | 3,280 | 31,500 | 3,280 |
| 2021-03-19 | 3,240 | 3,295 | 3,225 | 3,280 | 71,500 | 3,280 |
| 2021-03-18 | 3,225 | 3,275 | 3,215 | 3,240 | 59,900 | 3,240 |
| 2021-03-17 | 3,190 | 3,260 | 3,165 | 3,240 | 50,900 | 3,240 |
| 2021-03-16 | 3,110 | 3,205 | 3,110 | 3,195 | 53,800 | 3,195 |
| 2021-03-15 | 3,105 | 3,135 | 3,090 | 3,135 | 70,800 | 3,135 |
| 2021-03-12 | 3,125 | 3,130 | 3,080 | 3,115 | 57,200 | 3,115 |
| 2021-03-11 | 3,095 | 3,165 | 3,080 | 3,140 | 50,900 | 3,140 |
| 2021-03-10 | 3,115 | 3,125 | 3,085 | 3,100 | 47,000 | 3,100 |
| 2021-03-09 | 3,125 | 3,165 | 3,100 | 3,140 | 50,200 | 3,140 |
| 2021-03-08 | 3,100 | 3,115 | 3,070 | 3,100 | 33,800 | 3,100 |
| 2021-03-05 | 3,060 | 3,085 | 3,020 | 3,080 | 47,500 | 3,080 |
| 2021-03-04 | 3,050 | 3,055 | 3,010 | 3,055 | 19,500 | 3,055 |
| 2021-03-03 | 3,040 | 3,070 | 3,035 | 3,050 | 34,600 | 3,050 |
| 2021-03-02 | 3,015 | 3,030 | 2,969 | 3,005 | 41,800 | 3,005 |
| 2021-03-01 | 2,952 | 3,025 | 2,952 | 3,025 | 23,900 | 3,025 |
| 2021-02-26 | 2,995 | 3,020 | 2,940 | 2,941 | 62,600 | 2,941 |
| 2021-02-25 | 3,050 | 3,065 | 3,020 | 3,035 | 32,500 | 3,035 |
| 2021-02-24 | 3,080 | 3,080 | 2,984 | 3,010 | 41,400 | 3,010 |
| 2021-02-22 | 3,120 | 3,130 | 3,075 | 3,080 | 31,100 | 3,080 |
| 2021-02-19 | 3,100 | 3,100 | 3,060 | 3,075 | 27,500 | 3,075 |
| 2021-02-18 | 3,150 | 3,165 | 3,100 | 3,125 | 38,500 | 3,125 |
| 2021-02-17 | 3,115 | 3,190 | 3,115 | 3,180 | 22,800 | 3,180 |
| 2021-02-16 | 3,160 | 3,165 | 3,115 | 3,140 | 27,700 | 3,140 |
| 2021-02-15 | 3,200 | 3,200 | 3,150 | 3,180 | 21,100 | 3,180 |
| 2021-02-12 | 3,150 | 3,195 | 3,145 | 3,160 | 32,000 | 3,160 |
| 2021-02-10 | 3,225 | 3,225 | 3,155 | 3,165 | 29,100 | 3,165 |
| 2021-02-09 | 3,265 | 3,280 | 3,195 | 3,225 | 35,500 | 3,225 |
| 2021-02-08 | 3,205 | 3,290 | 3,205 | 3,290 | 32,500 | 3,290 |
| 2021-02-05 | 3,225 | 3,240 | 3,195 | 3,205 | 32,200 | 3,205 |
| 2021-02-04 | 3,170 | 3,215 | 3,170 | 3,200 | 28,500 | 3,200 |
| 2021-02-03 | 3,205 | 3,240 | 3,155 | 3,195 | 38,000 | 3,195 |
| 2021-02-02 | 3,200 | 3,270 | 3,200 | 3,240 | 25,200 | 3,240 |
| 2021-02-01 | 3,225 | 3,270 | 3,210 | 3,210 | 20,700 | 3,210 |
| 2021-01-29 | 3,305 | 3,330 | 3,250 | 3,275 | 49,200 | 3,275 |
| 2021-01-28 | 3,285 | 3,330 | 3,255 | 3,280 | 147,300 | 3,280 |
| 2021-01-27 | 3,235 | 3,325 | 3,235 | 3,315 | 43,600 | 3,315 |
| 2021-01-26 | 3,210 | 3,230 | 3,155 | 3,205 | 35,200 | 3,205 |
| 2021-01-25 | 3,225 | 3,240 | 3,200 | 3,215 | 20,300 | 3,215 |
| 2021-01-22 | 3,205 | 3,265 | 3,190 | 3,205 | 26,200 | 3,205 |
| 2021-01-21 | 3,230 | 3,280 | 3,230 | 3,260 | 22,100 | 3,260 |
| 2021-01-20 | 3,275 | 3,280 | 3,200 | 3,225 | 38,700 | 3,225 |
| 2021-01-19 | 3,390 | 3,390 | 3,270 | 3,275 | 29,500 | 3,275 |
| 2021-01-18 | 3,310 | 3,375 | 3,310 | 3,355 | 17,400 | 3,355 |
| 2021-01-15 | 3,365 | 3,375 | 3,330 | 3,330 | 19,500 | 3,330 |
| 2021-01-14 | 3,340 | 3,400 | 3,310 | 3,340 | 38,600 | 3,340 |
| 2021-01-13 | 3,385 | 3,445 | 3,350 | 3,355 | 36,200 | 3,355 |
| 2021-01-12 | 3,475 | 3,490 | 3,420 | 3,430 | 42,100 | 3,430 |
| 2021-01-08 | 3,335 | 3,435 | 3,320 | 3,425 | 49,400 | 3,425 |
| 2021-01-07 | 3,305 | 3,345 | 3,290 | 3,320 | 29,100 | 3,320 |
| 2021-01-06 | 3,275 | 3,300 | 3,245 | 3,270 | 18,200 | 3,270 |
| 2021-01-05 | 3,250 | 3,280 | 3,230 | 3,240 | 33,000 | 3,240 |
| 2021-01-04 | 3,300 | 3,300 | 3,230 | 3,265 | 17,300 | 3,265 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
