1904 大成温調(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 | 1,900 | 1,906 | 1,895 | 1,901 | 5,800 | 1,901 |
| 2021-12-29 | 1,914 | 1,914 | 1,902 | 1,908 | 2,600 | 1,908 |
| 2021-12-28 | 1,902 | 1,905 | 1,899 | 1,903 | 4,200 | 1,903 |
| 2021-12-27 | 1,906 | 1,906 | 1,896 | 1,901 | 2,500 | 1,901 |
| 2021-12-24 | 1,908 | 1,908 | 1,900 | 1,904 | 3,000 | 1,904 |
| 2021-12-23 | 1,898 | 1,908 | 1,895 | 1,908 | 2,900 | 1,908 |
| 2021-12-22 | 1,892 | 1,900 | 1,890 | 1,894 | 5,600 | 1,894 |
| 2021-12-21 | 1,896 | 1,900 | 1,891 | 1,891 | 5,700 | 1,891 |
| 2021-12-20 | 1,895 | 1,901 | 1,894 | 1,901 | 12,400 | 1,901 |
| 2021-12-17 | 1,909 | 1,909 | 1,901 | 1,901 | 2,900 | 1,901 |
| 2021-12-16 | 1,905 | 1,910 | 1,905 | 1,908 | 3,000 | 1,908 |
| 2021-12-15 | 1,902 | 1,906 | 1,900 | 1,905 | 9,700 | 1,905 |
| 2021-12-14 | 1,912 | 1,912 | 1,906 | 1,912 | 2,100 | 1,912 |
| 2021-12-13 | 1,905 | 1,911 | 1,902 | 1,905 | 1,800 | 1,905 |
| 2021-12-10 | 1,908 | 1,913 | 1,905 | 1,908 | 1,800 | 1,908 |
| 2021-12-09 | 1,903 | 1,908 | 1,902 | 1,907 | 2,200 | 1,907 |
| 2021-12-08 | 1,903 | 1,906 | 1,900 | 1,903 | 3,100 | 1,903 |
| 2021-12-07 | 1,902 | 1,906 | 1,900 | 1,901 | 2,200 | 1,901 |
| 2021-12-06 | 1,902 | 1,907 | 1,901 | 1,902 | 4,100 | 1,902 |
| 2021-12-03 | 1,902 | 1,912 | 1,900 | 1,908 | 2,200 | 1,908 |
| 2021-12-02 | 1,900 | 1,908 | 1,900 | 1,902 | 1,700 | 1,902 |
| 2021-12-01 | 1,900 | 1,903 | 1,898 | 1,902 | 2,700 | 1,902 |
| 2021-11-30 | 1,901 | 1,906 | 1,901 | 1,906 | 1,500 | 1,906 |
| 2021-11-29 | 1,901 | 1,905 | 1,900 | 1,905 | 4,400 | 1,905 |
| 2021-11-26 | 1,905 | 1,914 | 1,904 | 1,904 | 1,100 | 1,904 |
| 2021-11-25 | 1,909 | 1,909 | 1,905 | 1,905 | 1,500 | 1,905 |
| 2021-11-24 | 1,906 | 1,908 | 1,902 | 1,908 | 3,700 | 1,908 |
| 2021-11-22 | 1,906 | 1,908 | 1,905 | 1,907 | 1,800 | 1,907 |
| 2021-11-19 | 1,920 | 1,920 | 1,911 | 1,911 | 1,600 | 1,911 |
| 2021-11-18 | 1,919 | 1,922 | 1,917 | 1,921 | 900 | 1,921 |
| 2021-11-17 | 1,924 | 1,925 | 1,918 | 1,918 | 1,500 | 1,918 |
| 2021-11-16 | 1,926 | 1,926 | 1,920 | 1,926 | 1,500 | 1,926 |
| 2021-11-15 | 1,928 | 1,928 | 1,914 | 1,914 | 4,200 | 1,914 |
| 2021-11-12 | 1,919 | 1,930 | 1,918 | 1,925 | 5,400 | 1,925 |
| 2021-11-11 | 1,923 | 1,929 | 1,923 | 1,929 | 1,000 | 1,929 |
| 2021-11-10 | 1,926 | 1,931 | 1,923 | 1,923 | 2,100 | 1,923 |
| 2021-11-09 | 1,935 | 1,935 | 1,928 | 1,935 | 1,200 | 1,935 |
| 2021-11-08 | 1,938 | 1,939 | 1,935 | 1,936 | 1,200 | 1,936 |
| 2021-11-05 | 1,940 | 1,941 | 1,934 | 1,936 | 1,500 | 1,936 |
| 2021-11-04 | 1,937 | 1,940 | 1,927 | 1,940 | 1,700 | 1,940 |
| 2021-11-02 | 1,925 | 1,930 | 1,921 | 1,923 | 1,700 | 1,923 |
| 2021-11-01 | 1,930 | 1,930 | 1,925 | 1,925 | 1,900 | 1,925 |
| 2021-10-29 | 1,929 | 1,929 | 1,924 | 1,926 | 1,500 | 1,926 |
| 2021-10-28 | 1,928 | 1,941 | 1,928 | 1,933 | 6,700 | 1,933 |
| 2021-10-27 | 1,945 | 1,947 | 1,925 | 1,943 | 7,600 | 1,943 |
| 2021-10-26 | 1,944 | 1,950 | 1,944 | 1,948 | 1,000 | 1,948 |
| 2021-10-25 | 1,945 | 1,947 | 1,940 | 1,944 | 7,100 | 1,944 |
| 2021-10-22 | 1,940 | 1,942 | 1,937 | 1,942 | 1,300 | 1,942 |
| 2021-10-21 | 1,958 | 1,958 | 1,944 | 1,947 | 1,000 | 1,947 |
| 2021-10-20 | 1,956 | 1,963 | 1,945 | 1,958 | 7,700 | 1,958 |
| 2021-10-19 | 1,959 | 1,960 | 1,958 | 1,959 | 1,300 | 1,959 |
| 2021-10-18 | 1,971 | 1,973 | 1,957 | 1,965 | 2,700 | 1,965 |
| 2021-10-15 | 1,978 | 1,978 | 1,960 | 1,970 | 3,100 | 1,970 |
| 2021-10-14 | 1,974 | 1,976 | 1,968 | 1,976 | 1,500 | 1,976 |
| 2021-10-13 | 1,978 | 1,978 | 1,964 | 1,964 | 1,900 | 1,964 |
| 2021-10-12 | 1,969 | 1,980 | 1,969 | 1,980 | 1,500 | 1,980 |
| 2021-10-11 | 1,974 | 1,979 | 1,966 | 1,978 | 2,800 | 1,978 |
| 2021-10-08 | 1,952 | 1,965 | 1,952 | 1,963 | 8,400 | 1,963 |
| 2021-10-07 | 1,939 | 1,952 | 1,939 | 1,948 | 5,900 | 1,948 |
| 2021-10-06 | 1,927 | 1,942 | 1,927 | 1,939 | 4,600 | 1,939 |
| 2021-10-05 | 1,922 | 1,925 | 1,910 | 1,925 | 2,900 | 1,925 |
| 2021-10-04 | 1,920 | 1,927 | 1,917 | 1,924 | 4,100 | 1,924 |
| 2021-10-01 | 1,911 | 1,919 | 1,911 | 1,917 | 3,200 | 1,917 |
| 2021-09-30 | 1,907 | 1,925 | 1,907 | 1,915 | 3,000 | 1,915 |
| 2021-09-29 | 1,901 | 1,915 | 1,900 | 1,907 | 2,900 | 1,907 |
| 2021-09-28 | 1,910 | 1,915 | 1,898 | 1,905 | 13,100 | 1,905 |
| 2021-09-27 | 1,913 | 1,916 | 1,910 | 1,916 | 4,400 | 1,916 |
| 2021-09-24 | 1,919 | 1,920 | 1,911 | 1,913 | 6,900 | 1,913 |
| 2021-09-22 | 1,913 | 1,913 | 1,906 | 1,913 | 8,000 | 1,913 |
| 2021-09-21 | 1,917 | 1,918 | 1,912 | 1,913 | 12,300 | 1,913 |
| 2021-09-17 | 1,917 | 1,924 | 1,917 | 1,919 | 2,900 | 1,919 |
| 2021-09-16 | 1,926 | 1,926 | 1,917 | 1,917 | 5,900 | 1,917 |
| 2021-09-15 | 1,920 | 1,928 | 1,915 | 1,926 | 10,300 | 1,926 |
| 2021-09-14 | 1,910 | 1,922 | 1,910 | 1,922 | 8,000 | 1,922 |
| 2021-09-13 | 1,908 | 1,909 | 1,903 | 1,907 | 2,600 | 1,907 |
| 2021-09-10 | 1,901 | 1,906 | 1,900 | 1,904 | 3,600 | 1,904 |
| 2021-09-09 | 1,901 | 1,905 | 1,900 | 1,901 | 3,500 | 1,901 |
| 2021-09-08 | 1,901 | 1,905 | 1,900 | 1,900 | 4,700 | 1,900 |
| 2021-09-07 | 1,903 | 1,907 | 1,901 | 1,902 | 2,400 | 1,902 |
| 2021-09-06 | 1,907 | 1,910 | 1,901 | 1,901 | 3,200 | 1,901 |
| 2021-09-03 | 1,900 | 1,913 | 1,900 | 1,901 | 3,100 | 1,901 |
| 2021-09-02 | 1,902 | 1,904 | 1,900 | 1,900 | 3,600 | 1,900 |
| 2021-09-01 | 1,908 | 1,908 | 1,902 | 1,902 | 3,000 | 1,902 |
| 2021-08-31 | 1,904 | 1,911 | 1,902 | 1,908 | 1,600 | 1,908 |
| 2021-08-30 | 1,915 | 1,915 | 1,902 | 1,903 | 1,800 | 1,903 |
| 2021-08-27 | 1,900 | 1,905 | 1,900 | 1,902 | 2,800 | 1,902 |
| 2021-08-26 | 1,900 | 1,900 | 1,897 | 1,900 | 1,900 | 1,900 |
| 2021-08-25 | 1,897 | 1,900 | 1,896 | 1,900 | 1,600 | 1,900 |
| 2021-08-24 | 1,895 | 1,900 | 1,890 | 1,897 | 3,300 | 1,897 |
| 2021-08-23 | 1,897 | 1,898 | 1,890 | 1,891 | 2,900 | 1,891 |
| 2021-08-20 | 1,894 | 1,900 | 1,891 | 1,899 | 2,600 | 1,899 |
| 2021-08-19 | 1,908 | 1,910 | 1,895 | 1,895 | 8,100 | 1,895 |
| 2021-08-18 | 1,897 | 1,900 | 1,894 | 1,894 | 1,900 | 1,894 |
| 2021-08-17 | 1,897 | 1,900 | 1,896 | 1,897 | 1,800 | 1,897 |
| 2021-08-16 | 1,893 | 1,900 | 1,893 | 1,900 | 3,600 | 1,900 |
| 2021-08-13 | 1,890 | 1,901 | 1,890 | 1,900 | 2,600 | 1,900 |
| 2021-08-12 | 1,890 | 1,896 | 1,889 | 1,890 | 4,100 | 1,890 |
| 2021-08-11 | 1,890 | 1,890 | 1,888 | 1,889 | 3,500 | 1,889 |
| 2021-08-10 | 1,890 | 1,898 | 1,889 | 1,890 | 4,400 | 1,890 |
| 2021-08-06 | 1,903 | 1,905 | 1,886 | 1,898 | 11,800 | 1,898 |
| 2021-08-05 | 1,916 | 1,924 | 1,902 | 1,903 | 12,200 | 1,903 |
| 2021-08-04 | 1,923 | 1,923 | 1,919 | 1,920 | 8,100 | 1,920 |
| 2021-08-03 | 1,923 | 1,936 | 1,923 | 1,928 | 3,500 | 1,928 |
| 2021-08-02 | 1,950 | 1,952 | 1,900 | 1,922 | 10,400 | 1,922 |
| 2021-07-30 | 1,950 | 1,950 | 1,948 | 1,949 | 1,900 | 1,949 |
| 2021-07-29 | 1,950 | 1,952 | 1,947 | 1,949 | 4,100 | 1,949 |
| 2021-07-28 | 1,957 | 1,957 | 1,947 | 1,949 | 10,500 | 1,949 |
| 2021-07-27 | 1,975 | 1,975 | 1,967 | 1,968 | 5,000 | 1,968 |
| 2021-07-26 | 1,981 | 1,981 | 1,975 | 1,975 | 1,400 | 1,975 |
| 2021-07-21 | 1,985 | 1,985 | 1,970 | 1,970 | 13,500 | 1,970 |
| 2021-07-20 | 1,970 | 1,983 | 1,970 | 1,975 | 7,400 | 1,975 |
| 2021-07-19 | 1,973 | 1,981 | 1,973 | 1,975 | 3,000 | 1,975 |
| 2021-07-16 | 1,981 | 1,983 | 1,979 | 1,980 | 4,400 | 1,980 |
| 2021-07-15 | 1,986 | 1,990 | 1,981 | 1,986 | 6,200 | 1,986 |
| 2021-07-14 | 1,985 | 1,987 | 1,984 | 1,986 | 3,400 | 1,986 |
| 2021-07-13 | 1,988 | 1,988 | 1,984 | 1,985 | 2,900 | 1,985 |
| 2021-07-12 | 1,989 | 1,993 | 1,988 | 1,988 | 3,300 | 1,988 |
| 2021-07-09 | 1,989 | 1,994 | 1,986 | 1,989 | 4,200 | 1,989 |
| 2021-07-08 | 1,998 | 2,000 | 1,994 | 1,995 | 2,700 | 1,995 |
| 2021-07-07 | 1,999 | 2,000 | 1,999 | 2,000 | 2,500 | 2,000 |
| 2021-07-06 | 2,005 | 2,010 | 1,999 | 1,999 | 4,600 | 1,999 |
| 2021-07-05 | 2,009 | 2,009 | 2,005 | 2,008 | 2,300 | 2,008 |
| 2021-07-02 | 2,012 | 2,015 | 2,009 | 2,009 | 3,200 | 2,009 |
| 2021-07-01 | 2,015 | 2,015 | 2,010 | 2,012 | 25,000 | 2,012 |
| 2021-06-30 | 2,015 | 2,020 | 2,011 | 2,018 | 5,200 | 2,018 |
| 2021-06-29 | 2,017 | 2,020 | 2,012 | 2,015 | 5,500 | 2,015 |
| 2021-06-28 | 2,015 | 2,021 | 2,010 | 2,018 | 6,200 | 2,018 |
| 2021-06-25 | 2,012 | 2,012 | 2,005 | 2,006 | 3,400 | 2,006 |
| 2021-06-24 | 2,000 | 2,011 | 1,997 | 2,011 | 4,500 | 2,011 |
| 2021-06-23 | 1,998 | 2,003 | 1,998 | 1,998 | 1,800 | 1,998 |
| 2021-06-22 | 1,995 | 2,005 | 1,995 | 1,997 | 2,100 | 1,997 |
| 2021-06-21 | 1,990 | 1,995 | 1,986 | 1,993 | 2,900 | 1,993 |
| 2021-06-18 | 1,998 | 2,005 | 1,997 | 2,000 | 2,900 | 2,000 |
| 2021-06-17 | 2,000 | 2,009 | 1,999 | 1,999 | 2,700 | 1,999 |
| 2021-06-16 | 2,002 | 2,012 | 2,001 | 2,001 | 2,400 | 2,001 |
| 2021-06-15 | 2,003 | 2,012 | 2,002 | 2,002 | 4,100 | 2,002 |
| 2021-06-14 | 2,001 | 2,008 | 1,998 | 2,008 | 4,300 | 2,008 |
| 2021-06-11 | 1,989 | 2,000 | 1,989 | 1,998 | 2,700 | 1,998 |
| 2021-06-10 | 2,001 | 2,001 | 1,995 | 2,000 | 1,900 | 2,000 |
| 2021-06-09 | 1,997 | 2,000 | 1,991 | 2,000 | 4,000 | 2,000 |
| 2021-06-08 | 1,988 | 1,996 | 1,986 | 1,993 | 1,200 | 1,993 |
| 2021-06-07 | 1,977 | 1,988 | 1,977 | 1,983 | 2,200 | 1,983 |
| 2021-06-04 | 1,977 | 1,988 | 1,977 | 1,977 | 1,600 | 1,977 |
| 2021-06-03 | 1,969 | 1,985 | 1,969 | 1,978 | 800 | 1,978 |
| 2021-06-02 | 1,983 | 1,989 | 1,981 | 1,983 | 4,600 | 1,983 |
| 2021-06-01 | 1,975 | 1,983 | 1,975 | 1,983 | 9,100 | 1,983 |
| 2021-05-31 | 1,969 | 1,975 | 1,968 | 1,975 | 3,200 | 1,975 |
| 2021-05-28 | 1,975 | 1,977 | 1,963 | 1,966 | 2,200 | 1,966 |
| 2021-05-27 | 1,970 | 1,978 | 1,960 | 1,976 | 2,800 | 1,976 |
| 2021-05-26 | 1,977 | 1,980 | 1,969 | 1,970 | 1,900 | 1,970 |
| 2021-05-25 | 1,970 | 1,979 | 1,966 | 1,978 | 3,000 | 1,978 |
| 2021-05-24 | 1,963 | 1,970 | 1,956 | 1,970 | 2,300 | 1,970 |
| 2021-05-21 | 1,949 | 1,963 | 1,949 | 1,963 | 1,300 | 1,963 |
| 2021-05-20 | 1,949 | 1,951 | 1,944 | 1,948 | 2,200 | 1,948 |
| 2021-05-19 | 1,950 | 1,950 | 1,943 | 1,949 | 2,800 | 1,949 |
| 2021-05-18 | 1,948 | 1,963 | 1,948 | 1,952 | 4,100 | 1,952 |
| 2021-05-17 | 1,951 | 1,958 | 1,950 | 1,958 | 4,700 | 1,958 |
| 2021-05-14 | 1,951 | 1,964 | 1,950 | 1,964 | 9,500 | 1,964 |
| 2021-05-13 | 1,966 | 1,970 | 1,959 | 1,965 | 3,900 | 1,965 |
| 2021-05-12 | 1,970 | 1,978 | 1,970 | 1,977 | 1,900 | 1,977 |
| 2021-05-11 | 1,976 | 1,978 | 1,973 | 1,978 | 5,300 | 1,978 |
| 2021-05-10 | 1,981 | 1,982 | 1,973 | 1,976 | 2,200 | 1,976 |
| 2021-05-07 | 1,980 | 1,984 | 1,969 | 1,970 | 4,400 | 1,970 |
| 2021-05-06 | 1,970 | 1,978 | 1,970 | 1,975 | 2,300 | 1,975 |
| 2021-04-30 | 1,961 | 1,966 | 1,958 | 1,966 | 1,500 | 1,966 |
| 2021-04-28 | 1,956 | 1,965 | 1,953 | 1,960 | 1,200 | 1,960 |
| 2021-04-27 | 1,961 | 1,968 | 1,950 | 1,951 | 1,600 | 1,951 |
| 2021-04-26 | 1,974 | 1,974 | 1,960 | 1,963 | 1,600 | 1,963 |
| 2021-04-23 | 1,965 | 1,965 | 1,950 | 1,960 | 3,000 | 1,960 |
| 2021-04-22 | 1,951 | 1,968 | 1,946 | 1,963 | 3,700 | 1,963 |
| 2021-04-21 | 1,950 | 1,960 | 1,948 | 1,958 | 2,700 | 1,958 |
| 2021-04-20 | 1,958 | 1,964 | 1,956 | 1,963 | 1,700 | 1,963 |
| 2021-04-19 | 1,963 | 1,971 | 1,956 | 1,956 | 2,500 | 1,956 |
| 2021-04-16 | 1,975 | 1,975 | 1,961 | 1,963 | 2,200 | 1,963 |
| 2021-04-15 | 1,984 | 1,984 | 1,968 | 1,977 | 4,100 | 1,977 |
| 2021-04-14 | 1,980 | 1,981 | 1,967 | 1,981 | 1,800 | 1,981 |
| 2021-04-13 | 1,979 | 1,979 | 1,970 | 1,974 | 2,200 | 1,974 |
| 2021-04-12 | 1,992 | 1,992 | 1,980 | 1,980 | 1,800 | 1,980 |
| 2021-04-09 | 1,986 | 1,994 | 1,978 | 1,994 | 2,800 | 1,994 |
| 2021-04-08 | 1,983 | 1,990 | 1,978 | 1,990 | 3,400 | 1,990 |
| 2021-04-07 | 1,981 | 1,983 | 1,961 | 1,983 | 4,900 | 1,983 |
| 2021-04-06 | 1,970 | 1,982 | 1,966 | 1,967 | 6,400 | 1,967 |
| 2021-04-05 | 1,951 | 1,970 | 1,940 | 1,970 | 9,200 | 1,970 |
| 2021-04-02 | 1,965 | 1,974 | 1,940 | 1,957 | 15,600 | 1,957 |
| 2021-04-01 | 2,000 | 2,001 | 1,965 | 1,965 | 19,900 | 1,965 |
| 2021-03-31 | 2,029 | 2,038 | 2,006 | 2,018 | 16,800 | 2,018 |
| 2021-03-30 | 2,053 | 2,070 | 2,001 | 2,029 | 62,900 | 2,029 |
| 2021-03-29 | 2,230 | 2,235 | 2,216 | 2,227 | 108,600 | 2,227 |
| 2021-03-26 | 2,237 | 2,254 | 2,228 | 2,235 | 13,400 | 2,235 |
| 2021-03-25 | 2,213 | 2,246 | 2,213 | 2,234 | 11,200 | 2,234 |
| 2021-03-24 | 2,231 | 2,239 | 2,214 | 2,224 | 13,100 | 2,224 |
| 2021-03-23 | 2,218 | 2,249 | 2,213 | 2,249 | 8,900 | 2,249 |
| 2021-03-22 | 2,200 | 2,233 | 2,190 | 2,217 | 10,500 | 2,217 |
| 2021-03-19 | 2,178 | 2,195 | 2,165 | 2,187 | 5,700 | 2,187 |
| 2021-03-18 | 2,147 | 2,181 | 2,147 | 2,165 | 9,900 | 2,165 |
| 2021-03-17 | 2,117 | 2,149 | 2,116 | 2,148 | 6,300 | 2,148 |
| 2021-03-16 | 2,103 | 2,115 | 2,103 | 2,115 | 6,800 | 2,115 |
| 2021-03-15 | 2,100 | 2,109 | 2,094 | 2,107 | 13,400 | 2,107 |
| 2021-03-12 | 2,090 | 2,099 | 2,081 | 2,090 | 8,100 | 2,090 |
| 2021-03-11 | 2,088 | 2,095 | 2,080 | 2,095 | 5,100 | 2,095 |
| 2021-03-10 | 2,082 | 2,085 | 2,068 | 2,080 | 6,100 | 2,080 |
| 2021-03-09 | 2,070 | 2,080 | 2,067 | 2,068 | 4,900 | 2,068 |
| 2021-03-08 | 2,074 | 2,087 | 2,066 | 2,067 | 10,600 | 2,067 |
| 2021-03-05 | 2,052 | 2,074 | 2,047 | 2,074 | 7,400 | 2,074 |
| 2021-03-04 | 2,080 | 2,088 | 2,053 | 2,070 | 11,900 | 2,070 |
| 2021-03-03 | 2,031 | 2,053 | 2,027 | 2,053 | 10,300 | 2,053 |
| 2021-03-02 | 2,003 | 2,030 | 2,002 | 2,030 | 7,000 | 2,030 |
| 2021-03-01 | 2,000 | 2,004 | 1,995 | 1,999 | 6,600 | 1,999 |
| 2021-02-26 | 1,990 | 2,000 | 1,987 | 1,990 | 11,900 | 1,990 |
| 2021-02-25 | 1,999 | 2,005 | 1,990 | 1,990 | 14,600 | 1,990 |
| 2021-02-24 | 2,000 | 2,000 | 1,991 | 1,992 | 15,600 | 1,992 |
| 2021-02-22 | 1,996 | 2,004 | 1,995 | 1,997 | 8,500 | 1,997 |
| 2021-02-19 | 1,996 | 1,996 | 1,990 | 1,995 | 7,100 | 1,995 |
| 2021-02-18 | 2,000 | 2,004 | 1,995 | 1,997 | 8,500 | 1,997 |
| 2021-02-17 | 2,002 | 2,004 | 1,990 | 2,004 | 14,200 | 2,004 |
| 2021-02-16 | 2,010 | 2,010 | 2,003 | 2,005 | 3,800 | 2,005 |
| 2021-02-15 | 2,010 | 2,015 | 2,008 | 2,010 | 7,700 | 2,010 |
| 2021-02-12 | 2,010 | 2,010 | 2,005 | 2,010 | 3,800 | 2,010 |
| 2021-02-10 | 2,005 | 2,013 | 2,001 | 2,010 | 2,900 | 2,010 |
| 2021-02-09 | 2,003 | 2,024 | 2,003 | 2,003 | 3,500 | 2,003 |
| 2021-02-08 | 1,995 | 2,005 | 1,995 | 2,003 | 5,200 | 2,003 |
| 2021-02-05 | 1,996 | 2,005 | 1,991 | 1,995 | 3,100 | 1,995 |
| 2021-02-04 | 1,990 | 2,009 | 1,989 | 1,991 | 4,400 | 1,991 |
| 2021-02-03 | 1,990 | 2,004 | 1,990 | 1,990 | 1,500 | 1,990 |
| 2021-02-02 | 2,019 | 2,026 | 1,920 | 1,985 | 17,700 | 1,985 |
| 2021-02-01 | 2,000 | 2,020 | 2,000 | 2,020 | 3,400 | 2,020 |
| 2021-01-29 | 2,000 | 2,000 | 1,997 | 1,997 | 3,000 | 1,997 |
| 2021-01-28 | 1,993 | 2,000 | 1,993 | 2,000 | 1,600 | 2,000 |
| 2021-01-27 | 2,000 | 2,000 | 1,995 | 1,998 | 2,800 | 1,998 |
| 2021-01-26 | 2,000 | 2,001 | 1,994 | 1,998 | 7,400 | 1,998 |
| 2021-01-25 | 1,999 | 1,999 | 1,991 | 1,992 | 3,100 | 1,992 |
| 2021-01-22 | 1,988 | 1,994 | 1,984 | 1,989 | 3,100 | 1,989 |
| 2021-01-21 | 1,996 | 1,998 | 1,988 | 1,994 | 2,200 | 1,994 |
| 2021-01-20 | 1,998 | 2,000 | 1,986 | 1,996 | 5,100 | 1,996 |
| 2021-01-19 | 1,985 | 1,998 | 1,981 | 1,998 | 2,100 | 1,998 |
| 2021-01-18 | 1,988 | 1,995 | 1,982 | 1,984 | 4,200 | 1,984 |
| 2021-01-15 | 2,000 | 2,000 | 1,982 | 1,985 | 5,900 | 1,985 |
| 2021-01-14 | 1,995 | 2,000 | 1,985 | 2,000 | 3,600 | 2,000 |
| 2021-01-13 | 1,980 | 1,992 | 1,977 | 1,990 | 2,500 | 1,990 |
| 2021-01-12 | 1,981 | 1,995 | 1,975 | 1,981 | 7,000 | 1,981 |
| 2021-01-08 | 1,967 | 1,990 | 1,967 | 1,981 | 3,300 | 1,981 |
| 2021-01-07 | 1,954 | 1,970 | 1,953 | 1,966 | 5,100 | 1,966 |
| 2021-01-06 | 1,959 | 1,960 | 1,953 | 1,954 | 2,000 | 1,954 |
| 2021-01-05 | 1,954 | 1,961 | 1,954 | 1,956 | 2,700 | 1,956 |
| 2021-01-04 | 1,939 | 1,960 | 1,933 | 1,954 | 3,200 | 1,954 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1992-03-26]1株→1.5株