2908 フジッコ(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 | 1,878 | 1,899 | 1,875 | 1,881 | 51,800 | 1,881 |
| 2021-12-29 | 1,873 | 1,886 | 1,868 | 1,886 | 232,600 | 1,886 |
| 2021-12-28 | 1,833 | 1,858 | 1,829 | 1,858 | 63,400 | 1,858 |
| 2021-12-27 | 1,833 | 1,834 | 1,819 | 1,833 | 55,800 | 1,833 |
| 2021-12-24 | 1,850 | 1,853 | 1,840 | 1,844 | 43,700 | 1,844 |
| 2021-12-23 | 1,866 | 1,870 | 1,860 | 1,861 | 46,100 | 1,861 |
| 2021-12-22 | 1,883 | 1,887 | 1,863 | 1,866 | 58,900 | 1,866 |
| 2021-12-21 | 1,890 | 1,895 | 1,874 | 1,888 | 80,900 | 1,888 |
| 2021-12-20 | 1,882 | 1,894 | 1,871 | 1,872 | 63,200 | 1,872 |
| 2021-12-17 | 1,911 | 1,915 | 1,888 | 1,902 | 75,600 | 1,902 |
| 2021-12-16 | 1,910 | 1,920 | 1,901 | 1,916 | 95,300 | 1,916 |
| 2021-12-15 | 1,870 | 1,896 | 1,870 | 1,893 | 65,400 | 1,893 |
| 2021-12-14 | 1,866 | 1,888 | 1,851 | 1,885 | 118,500 | 1,885 |
| 2021-12-13 | 1,855 | 1,862 | 1,840 | 1,850 | 74,000 | 1,850 |
| 2021-12-10 | 1,854 | 1,867 | 1,831 | 1,863 | 86,600 | 1,863 |
| 2021-12-09 | 1,850 | 1,864 | 1,836 | 1,861 | 79,900 | 1,861 |
| 2021-12-08 | 1,881 | 1,882 | 1,845 | 1,852 | 103,100 | 1,852 |
| 2021-12-07 | 1,844 | 1,884 | 1,827 | 1,877 | 98,100 | 1,877 |
| 2021-12-06 | 1,808 | 1,838 | 1,808 | 1,825 | 81,300 | 1,825 |
| 2021-12-03 | 1,787 | 1,829 | 1,779 | 1,824 | 83,000 | 1,824 |
| 2021-12-02 | 1,761 | 1,794 | 1,752 | 1,771 | 120,500 | 1,771 |
| 2021-12-01 | 1,801 | 1,801 | 1,761 | 1,766 | 154,700 | 1,766 |
| 2021-11-30 | 1,842 | 1,854 | 1,807 | 1,808 | 139,400 | 1,808 |
| 2021-11-29 | 1,870 | 1,876 | 1,840 | 1,845 | 95,800 | 1,845 |
| 2021-11-26 | 1,890 | 1,890 | 1,871 | 1,880 | 88,700 | 1,880 |
| 2021-11-25 | 1,879 | 1,887 | 1,874 | 1,882 | 58,800 | 1,882 |
| 2021-11-24 | 1,907 | 1,919 | 1,871 | 1,871 | 138,900 | 1,871 |
| 2021-11-22 | 1,919 | 1,922 | 1,905 | 1,917 | 56,300 | 1,917 |
| 2021-11-19 | 1,926 | 1,933 | 1,915 | 1,929 | 50,100 | 1,929 |
| 2021-11-18 | 1,956 | 1,956 | 1,917 | 1,925 | 94,800 | 1,925 |
| 2021-11-17 | 1,967 | 1,988 | 1,962 | 1,966 | 91,200 | 1,966 |
| 2021-11-16 | 1,999 | 2,000 | 1,956 | 1,971 | 234,500 | 1,971 |
| 2021-11-15 | 1,888 | 1,889 | 1,877 | 1,881 | 36,200 | 1,881 |
| 2021-11-12 | 1,883 | 1,890 | 1,880 | 1,880 | 56,100 | 1,880 |
| 2021-11-11 | 1,893 | 1,894 | 1,885 | 1,885 | 36,200 | 1,885 |
| 2021-11-10 | 1,896 | 1,900 | 1,892 | 1,895 | 21,200 | 1,895 |
| 2021-11-09 | 1,905 | 1,909 | 1,896 | 1,896 | 46,900 | 1,896 |
| 2021-11-08 | 1,920 | 1,921 | 1,905 | 1,905 | 24,700 | 1,905 |
| 2021-11-05 | 1,923 | 1,924 | 1,915 | 1,924 | 17,400 | 1,924 |
| 2021-11-04 | 1,912 | 1,925 | 1,908 | 1,925 | 52,100 | 1,925 |
| 2021-11-02 | 1,913 | 1,921 | 1,911 | 1,912 | 19,200 | 1,912 |
| 2021-11-01 | 1,919 | 1,926 | 1,909 | 1,920 | 35,300 | 1,920 |
| 2021-10-29 | 1,930 | 1,930 | 1,909 | 1,911 | 23,900 | 1,911 |
| 2021-10-28 | 1,913 | 1,932 | 1,907 | 1,928 | 50,200 | 1,928 |
| 2021-10-27 | 1,915 | 1,919 | 1,910 | 1,913 | 21,000 | 1,913 |
| 2021-10-26 | 1,920 | 1,927 | 1,903 | 1,908 | 31,200 | 1,908 |
| 2021-10-25 | 1,907 | 1,930 | 1,907 | 1,915 | 42,600 | 1,915 |
| 2021-10-22 | 1,911 | 1,923 | 1,909 | 1,920 | 31,700 | 1,920 |
| 2021-10-21 | 1,922 | 1,924 | 1,913 | 1,915 | 17,400 | 1,915 |
| 2021-10-20 | 1,924 | 1,928 | 1,917 | 1,927 | 20,700 | 1,927 |
| 2021-10-19 | 1,914 | 1,927 | 1,914 | 1,921 | 17,300 | 1,921 |
| 2021-10-18 | 1,930 | 1,930 | 1,911 | 1,913 | 38,100 | 1,913 |
| 2021-10-15 | 1,911 | 1,937 | 1,910 | 1,935 | 35,400 | 1,935 |
| 2021-10-14 | 1,905 | 1,916 | 1,902 | 1,910 | 30,400 | 1,910 |
| 2021-10-13 | 1,907 | 1,913 | 1,904 | 1,905 | 31,200 | 1,905 |
| 2021-10-12 | 1,916 | 1,917 | 1,907 | 1,907 | 23,000 | 1,907 |
| 2021-10-11 | 1,909 | 1,928 | 1,904 | 1,922 | 33,400 | 1,922 |
| 2021-10-08 | 1,915 | 1,915 | 1,903 | 1,903 | 56,500 | 1,903 |
| 2021-10-07 | 1,913 | 1,924 | 1,905 | 1,905 | 27,400 | 1,905 |
| 2021-10-06 | 1,907 | 1,926 | 1,900 | 1,919 | 41,900 | 1,919 |
| 2021-10-05 | 1,916 | 1,926 | 1,901 | 1,907 | 39,400 | 1,907 |
| 2021-10-04 | 1,919 | 1,926 | 1,915 | 1,926 | 37,000 | 1,926 |
| 2021-10-01 | 1,930 | 1,930 | 1,913 | 1,916 | 39,800 | 1,916 |
| 2021-09-30 | 1,920 | 1,943 | 1,916 | 1,936 | 38,200 | 1,936 |
| 2021-09-29 | 1,928 | 1,928 | 1,902 | 1,914 | 64,500 | 1,914 |
| 2021-09-28 | 1,945 | 1,955 | 1,941 | 1,948 | 42,900 | 1,948 |
| 2021-09-27 | 1,949 | 1,954 | 1,943 | 1,945 | 28,400 | 1,945 |
| 2021-09-24 | 1,953 | 1,956 | 1,943 | 1,948 | 38,600 | 1,948 |
| 2021-09-22 | 1,949 | 1,965 | 1,948 | 1,948 | 50,800 | 1,948 |
| 2021-09-21 | 1,946 | 1,954 | 1,939 | 1,949 | 40,400 | 1,949 |
| 2021-09-17 | 1,950 | 1,955 | 1,946 | 1,950 | 55,000 | 1,950 |
| 2021-09-16 | 1,940 | 1,950 | 1,940 | 1,946 | 39,100 | 1,946 |
| 2021-09-15 | 1,933 | 1,942 | 1,930 | 1,942 | 23,700 | 1,942 |
| 2021-09-14 | 1,938 | 1,946 | 1,927 | 1,944 | 36,500 | 1,944 |
| 2021-09-13 | 1,935 | 1,935 | 1,920 | 1,930 | 35,500 | 1,930 |
| 2021-09-10 | 1,920 | 1,938 | 1,914 | 1,938 | 67,000 | 1,938 |
| 2021-09-09 | 1,916 | 1,924 | 1,906 | 1,910 | 32,900 | 1,910 |
| 2021-09-08 | 1,913 | 1,926 | 1,913 | 1,925 | 38,800 | 1,925 |
| 2021-09-07 | 1,908 | 1,915 | 1,906 | 1,913 | 51,300 | 1,913 |
| 2021-09-06 | 1,904 | 1,908 | 1,900 | 1,906 | 59,800 | 1,906 |
| 2021-09-03 | 1,904 | 1,910 | 1,902 | 1,907 | 60,700 | 1,907 |
| 2021-09-02 | 1,903 | 1,905 | 1,898 | 1,899 | 44,800 | 1,899 |
| 2021-09-01 | 1,905 | 1,907 | 1,898 | 1,904 | 33,700 | 1,904 |
| 2021-08-31 | 1,912 | 1,912 | 1,897 | 1,900 | 46,000 | 1,900 |
| 2021-08-30 | 1,911 | 1,914 | 1,906 | 1,912 | 42,600 | 1,912 |
| 2021-08-27 | 1,911 | 1,911 | 1,900 | 1,909 | 46,700 | 1,909 |
| 2021-08-26 | 1,911 | 1,911 | 1,905 | 1,910 | 19,000 | 1,910 |
| 2021-08-25 | 1,912 | 1,912 | 1,903 | 1,909 | 14,400 | 1,909 |
| 2021-08-24 | 1,910 | 1,912 | 1,903 | 1,910 | 26,500 | 1,910 |
| 2021-08-23 | 1,909 | 1,912 | 1,905 | 1,910 | 21,700 | 1,910 |
| 2021-08-20 | 1,896 | 1,908 | 1,896 | 1,900 | 24,700 | 1,900 |
| 2021-08-19 | 1,897 | 1,905 | 1,895 | 1,895 | 23,000 | 1,895 |
| 2021-08-18 | 1,898 | 1,908 | 1,898 | 1,900 | 20,700 | 1,900 |
| 2021-08-17 | 1,911 | 1,912 | 1,895 | 1,895 | 32,800 | 1,895 |
| 2021-08-16 | 1,918 | 1,920 | 1,903 | 1,903 | 26,500 | 1,903 |
| 2021-08-13 | 1,919 | 1,923 | 1,915 | 1,923 | 14,700 | 1,923 |
| 2021-08-12 | 1,916 | 1,921 | 1,909 | 1,913 | 15,700 | 1,913 |
| 2021-08-11 | 1,915 | 1,924 | 1,910 | 1,914 | 18,600 | 1,914 |
| 2021-08-10 | 1,915 | 1,931 | 1,911 | 1,911 | 28,800 | 1,911 |
| 2021-08-06 | 1,904 | 1,920 | 1,903 | 1,913 | 14,500 | 1,913 |
| 2021-08-05 | 1,905 | 1,916 | 1,903 | 1,909 | 13,800 | 1,909 |
| 2021-08-04 | 1,909 | 1,915 | 1,907 | 1,907 | 20,500 | 1,907 |
| 2021-08-03 | 1,919 | 1,924 | 1,911 | 1,914 | 36,800 | 1,914 |
| 2021-08-02 | 1,914 | 1,921 | 1,890 | 1,921 | 53,800 | 1,921 |
| 2021-07-30 | 1,925 | 1,928 | 1,914 | 1,921 | 39,800 | 1,921 |
| 2021-07-29 | 1,949 | 1,950 | 1,925 | 1,925 | 22,200 | 1,925 |
| 2021-07-28 | 1,953 | 1,953 | 1,942 | 1,947 | 18,200 | 1,947 |
| 2021-07-27 | 1,947 | 1,952 | 1,938 | 1,951 | 32,700 | 1,951 |
| 2021-07-26 | 1,947 | 1,947 | 1,932 | 1,940 | 18,800 | 1,940 |
| 2021-07-21 | 1,937 | 1,945 | 1,927 | 1,927 | 22,300 | 1,927 |
| 2021-07-20 | 1,916 | 1,938 | 1,911 | 1,935 | 35,500 | 1,935 |
| 2021-07-19 | 1,924 | 1,930 | 1,916 | 1,919 | 26,900 | 1,919 |
| 2021-07-16 | 1,920 | 1,938 | 1,919 | 1,926 | 21,400 | 1,926 |
| 2021-07-15 | 1,943 | 1,954 | 1,920 | 1,927 | 52,700 | 1,927 |
| 2021-07-14 | 1,930 | 1,944 | 1,923 | 1,944 | 28,300 | 1,944 |
| 2021-07-13 | 1,933 | 1,939 | 1,930 | 1,937 | 34,200 | 1,937 |
| 2021-07-12 | 1,919 | 1,932 | 1,909 | 1,930 | 42,700 | 1,930 |
| 2021-07-09 | 1,901 | 1,910 | 1,893 | 1,903 | 110,000 | 1,903 |
| 2021-07-08 | 1,906 | 1,925 | 1,905 | 1,915 | 43,100 | 1,915 |
| 2021-07-07 | 1,903 | 1,918 | 1,903 | 1,905 | 33,000 | 1,905 |
| 2021-07-06 | 1,912 | 1,916 | 1,907 | 1,914 | 15,200 | 1,914 |
| 2021-07-05 | 1,920 | 1,922 | 1,910 | 1,912 | 21,200 | 1,912 |
| 2021-07-02 | 1,920 | 1,926 | 1,912 | 1,920 | 32,400 | 1,920 |
| 2021-07-01 | 1,910 | 1,918 | 1,905 | 1,909 | 33,800 | 1,909 |
| 2021-06-30 | 1,935 | 1,935 | 1,910 | 1,910 | 42,200 | 1,910 |
| 2021-06-29 | 1,925 | 1,925 | 1,914 | 1,923 | 32,200 | 1,923 |
| 2021-06-28 | 1,933 | 1,939 | 1,921 | 1,934 | 36,900 | 1,934 |
| 2021-06-25 | 1,938 | 1,938 | 1,927 | 1,932 | 16,500 | 1,932 |
| 2021-06-24 | 1,929 | 1,943 | 1,921 | 1,942 | 29,600 | 1,942 |
| 2021-06-23 | 1,932 | 1,937 | 1,921 | 1,926 | 26,000 | 1,926 |
| 2021-06-22 | 1,913 | 1,936 | 1,905 | 1,933 | 55,600 | 1,933 |
| 2021-06-21 | 1,900 | 1,906 | 1,895 | 1,899 | 65,500 | 1,899 |
| 2021-06-18 | 1,913 | 1,918 | 1,901 | 1,901 | 47,500 | 1,901 |
| 2021-06-17 | 1,917 | 1,924 | 1,912 | 1,913 | 18,800 | 1,913 |
| 2021-06-16 | 1,915 | 1,925 | 1,914 | 1,922 | 31,800 | 1,922 |
| 2021-06-15 | 1,937 | 1,937 | 1,915 | 1,919 | 37,500 | 1,919 |
| 2021-06-14 | 1,935 | 1,935 | 1,912 | 1,917 | 19,900 | 1,917 |
| 2021-06-11 | 1,931 | 1,931 | 1,913 | 1,917 | 46,700 | 1,917 |
| 2021-06-10 | 1,935 | 1,939 | 1,927 | 1,931 | 32,000 | 1,931 |
| 2021-06-09 | 1,930 | 1,946 | 1,930 | 1,946 | 37,300 | 1,946 |
| 2021-06-08 | 1,907 | 1,931 | 1,907 | 1,931 | 31,600 | 1,931 |
| 2021-06-07 | 1,908 | 1,915 | 1,902 | 1,912 | 29,600 | 1,912 |
| 2021-06-04 | 1,901 | 1,905 | 1,898 | 1,903 | 35,800 | 1,903 |
| 2021-06-03 | 1,900 | 1,906 | 1,897 | 1,903 | 33,800 | 1,903 |
| 2021-06-02 | 1,902 | 1,908 | 1,883 | 1,893 | 85,600 | 1,893 |
| 2021-06-01 | 1,909 | 1,909 | 1,902 | 1,905 | 35,600 | 1,905 |
| 2021-05-31 | 1,924 | 1,929 | 1,904 | 1,909 | 34,900 | 1,909 |
| 2021-05-28 | 1,915 | 1,924 | 1,906 | 1,923 | 54,200 | 1,923 |
| 2021-05-27 | 1,914 | 1,921 | 1,902 | 1,902 | 58,600 | 1,902 |
| 2021-05-26 | 1,912 | 1,918 | 1,909 | 1,912 | 35,400 | 1,912 |
| 2021-05-25 | 1,927 | 1,931 | 1,913 | 1,913 | 44,500 | 1,913 |
| 2021-05-24 | 1,933 | 1,934 | 1,919 | 1,926 | 29,000 | 1,926 |
| 2021-05-21 | 1,940 | 1,940 | 1,924 | 1,929 | 33,200 | 1,929 |
| 2021-05-20 | 1,941 | 1,950 | 1,934 | 1,934 | 36,700 | 1,934 |
| 2021-05-19 | 1,940 | 1,942 | 1,932 | 1,940 | 37,600 | 1,940 |
| 2021-05-18 | 1,945 | 1,945 | 1,930 | 1,933 | 38,200 | 1,933 |
| 2021-05-17 | 1,949 | 1,955 | 1,939 | 1,948 | 45,300 | 1,948 |
| 2021-05-14 | 1,948 | 1,949 | 1,933 | 1,946 | 55,100 | 1,946 |
| 2021-05-13 | 1,930 | 1,936 | 1,922 | 1,922 | 50,600 | 1,922 |
| 2021-05-12 | 1,941 | 1,948 | 1,931 | 1,936 | 45,700 | 1,936 |
| 2021-05-11 | 1,945 | 1,950 | 1,933 | 1,941 | 40,400 | 1,941 |
| 2021-05-10 | 1,928 | 1,942 | 1,924 | 1,942 | 40,400 | 1,942 |
| 2021-05-07 | 1,925 | 1,933 | 1,922 | 1,928 | 40,600 | 1,928 |
| 2021-05-06 | 1,917 | 1,927 | 1,915 | 1,918 | 46,800 | 1,918 |
| 2021-04-30 | 1,914 | 1,927 | 1,914 | 1,921 | 42,200 | 1,921 |
| 2021-04-28 | 1,921 | 1,921 | 1,910 | 1,914 | 33,200 | 1,914 |
| 2021-04-27 | 1,912 | 1,927 | 1,908 | 1,921 | 50,700 | 1,921 |
| 2021-04-26 | 1,925 | 1,925 | 1,910 | 1,911 | 40,000 | 1,911 |
| 2021-04-23 | 1,914 | 1,926 | 1,913 | 1,925 | 30,500 | 1,925 |
| 2021-04-22 | 1,922 | 1,931 | 1,917 | 1,925 | 37,800 | 1,925 |
| 2021-04-21 | 1,930 | 1,930 | 1,914 | 1,920 | 112,300 | 1,920 |
| 2021-04-20 | 1,950 | 1,955 | 1,943 | 1,944 | 32,500 | 1,944 |
| 2021-04-19 | 1,965 | 1,972 | 1,959 | 1,966 | 52,000 | 1,966 |
| 2021-04-16 | 1,958 | 1,963 | 1,950 | 1,962 | 32,600 | 1,962 |
| 2021-04-15 | 1,938 | 1,952 | 1,935 | 1,947 | 23,400 | 1,947 |
| 2021-04-14 | 1,947 | 1,947 | 1,927 | 1,938 | 73,300 | 1,938 |
| 2021-04-13 | 1,960 | 1,962 | 1,946 | 1,947 | 42,200 | 1,947 |
| 2021-04-12 | 1,937 | 1,954 | 1,936 | 1,951 | 33,100 | 1,951 |
| 2021-04-09 | 1,934 | 1,946 | 1,933 | 1,933 | 36,800 | 1,933 |
| 2021-04-08 | 1,952 | 1,955 | 1,933 | 1,933 | 72,500 | 1,933 |
| 2021-04-07 | 1,954 | 1,967 | 1,953 | 1,963 | 32,500 | 1,963 |
| 2021-04-06 | 1,970 | 1,977 | 1,948 | 1,952 | 60,100 | 1,952 |
| 2021-04-05 | 1,945 | 1,958 | 1,943 | 1,956 | 43,800 | 1,956 |
| 2021-04-02 | 1,954 | 1,959 | 1,944 | 1,945 | 32,400 | 1,945 |
| 2021-04-01 | 1,959 | 1,963 | 1,945 | 1,947 | 62,700 | 1,947 |
| 2021-03-31 | 1,971 | 1,977 | 1,950 | 1,950 | 109,300 | 1,950 |
| 2021-03-30 | 2,001 | 2,003 | 1,976 | 1,977 | 112,900 | 1,977 |
| 2021-03-29 | 2,038 | 2,055 | 2,030 | 2,048 | 131,500 | 2,048 |
| 2021-03-26 | 2,020 | 2,034 | 2,014 | 2,032 | 73,200 | 2,032 |
| 2021-03-25 | 2,000 | 2,020 | 1,993 | 2,012 | 80,200 | 2,012 |
| 2021-03-24 | 2,010 | 2,013 | 1,984 | 1,988 | 146,400 | 1,988 |
| 2021-03-23 | 2,027 | 2,036 | 2,020 | 2,020 | 60,000 | 2,020 |
| 2021-03-22 | 2,032 | 2,038 | 2,016 | 2,019 | 117,200 | 2,019 |
| 2021-03-19 | 2,044 | 2,049 | 2,031 | 2,037 | 103,600 | 2,037 |
| 2021-03-18 | 2,034 | 2,044 | 2,026 | 2,037 | 80,800 | 2,037 |
| 2021-03-17 | 2,049 | 2,052 | 2,032 | 2,042 | 61,200 | 2,042 |
| 2021-03-16 | 2,035 | 2,049 | 2,030 | 2,045 | 78,000 | 2,045 |
| 2021-03-15 | 2,014 | 2,034 | 2,013 | 2,034 | 65,800 | 2,034 |
| 2021-03-12 | 1,998 | 2,008 | 1,987 | 2,003 | 101,400 | 2,003 |
| 2021-03-11 | 2,007 | 2,012 | 2,005 | 2,010 | 55,000 | 2,010 |
| 2021-03-10 | 2,003 | 2,015 | 2,001 | 2,005 | 52,700 | 2,005 |
| 2021-03-09 | 2,007 | 2,019 | 1,997 | 2,013 | 56,600 | 2,013 |
| 2021-03-08 | 1,997 | 2,005 | 1,984 | 1,993 | 73,700 | 1,993 |
| 2021-03-05 | 1,975 | 1,999 | 1,973 | 1,998 | 73,400 | 1,998 |
| 2021-03-04 | 1,961 | 1,974 | 1,954 | 1,970 | 38,500 | 1,970 |
| 2021-03-03 | 1,975 | 1,975 | 1,955 | 1,966 | 56,700 | 1,966 |
| 2021-03-02 | 1,955 | 1,959 | 1,939 | 1,959 | 65,300 | 1,959 |
| 2021-03-01 | 1,933 | 1,949 | 1,924 | 1,949 | 93,300 | 1,949 |
| 2021-02-26 | 1,970 | 1,972 | 1,910 | 1,910 | 265,200 | 1,910 |
| 2021-02-25 | 1,999 | 2,000 | 1,981 | 1,985 | 66,600 | 1,985 |
| 2021-02-24 | 2,011 | 2,014 | 1,990 | 1,991 | 70,300 | 1,991 |
| 2021-02-22 | 2,006 | 2,011 | 1,989 | 2,003 | 83,200 | 2,003 |
| 2021-02-19 | 2,021 | 2,021 | 2,005 | 2,005 | 40,700 | 2,005 |
| 2021-02-18 | 2,036 | 2,041 | 2,020 | 2,022 | 40,600 | 2,022 |
| 2021-02-17 | 2,041 | 2,055 | 2,030 | 2,030 | 39,400 | 2,030 |
| 2021-02-16 | 2,037 | 2,047 | 2,035 | 2,042 | 39,100 | 2,042 |
| 2021-02-15 | 2,045 | 2,046 | 2,026 | 2,030 | 49,000 | 2,030 |
| 2021-02-12 | 2,051 | 2,057 | 2,035 | 2,044 | 45,800 | 2,044 |
| 2021-02-10 | 2,048 | 2,062 | 2,046 | 2,051 | 30,100 | 2,051 |
| 2021-02-09 | 2,062 | 2,062 | 2,043 | 2,048 | 43,300 | 2,048 |
| 2021-02-08 | 2,053 | 2,066 | 2,040 | 2,062 | 61,600 | 2,062 |
| 2021-02-05 | 2,025 | 2,064 | 2,023 | 2,052 | 77,100 | 2,052 |
| 2021-02-04 | 2,019 | 2,037 | 2,016 | 2,025 | 46,500 | 2,025 |
| 2021-02-03 | 2,011 | 2,029 | 2,011 | 2,029 | 23,100 | 2,029 |
| 2021-02-02 | 2,028 | 2,030 | 2,010 | 2,012 | 39,400 | 2,012 |
| 2021-02-01 | 2,044 | 2,044 | 2,028 | 2,028 | 40,500 | 2,028 |
| 2021-01-29 | 2,050 | 2,058 | 2,035 | 2,044 | 42,100 | 2,044 |
| 2021-01-28 | 2,030 | 2,062 | 2,026 | 2,051 | 62,800 | 2,051 |
| 2021-01-27 | 2,033 | 2,042 | 2,026 | 2,030 | 39,100 | 2,030 |
| 2021-01-26 | 2,028 | 2,033 | 2,020 | 2,026 | 35,800 | 2,026 |
| 2021-01-25 | 2,045 | 2,047 | 2,026 | 2,029 | 47,300 | 2,029 |
| 2021-01-22 | 2,024 | 2,047 | 2,018 | 2,031 | 48,700 | 2,031 |
| 2021-01-21 | 2,020 | 2,064 | 2,020 | 2,032 | 77,900 | 2,032 |
| 2021-01-20 | 2,005 | 2,019 | 1,993 | 2,011 | 46,400 | 2,011 |
| 2021-01-19 | 2,026 | 2,040 | 2,020 | 2,020 | 45,000 | 2,020 |
| 2021-01-18 | 2,040 | 2,045 | 2,022 | 2,025 | 44,200 | 2,025 |
| 2021-01-15 | 2,042 | 2,086 | 2,028 | 2,046 | 90,300 | 2,046 |
| 2021-01-14 | 2,038 | 2,065 | 2,034 | 2,050 | 67,000 | 2,050 |
| 2021-01-13 | 2,027 | 2,038 | 2,019 | 2,032 | 48,800 | 2,032 |
| 2021-01-12 | 2,011 | 2,031 | 1,999 | 2,027 | 37,000 | 2,027 |
| 2021-01-08 | 1,992 | 2,014 | 1,990 | 2,011 | 43,700 | 2,011 |
| 2021-01-07 | 2,005 | 2,011 | 1,989 | 1,991 | 45,200 | 1,991 |
| 2021-01-06 | 1,985 | 2,011 | 1,984 | 1,990 | 34,800 | 1,990 |
| 2021-01-05 | 1,993 | 2,002 | 1,984 | 1,984 | 25,200 | 1,984 |
| 2021-01-04 | 2,010 | 2,010 | 1,980 | 1,985 | 38,600 | 1,985 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
