2915 ケンコーマヨネーズ(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 | 1,338 | 1,348 | 1,333 | 1,340 | 9,000 | 1,340 |
| 2021-12-29 | 1,331 | 1,359 | 1,331 | 1,359 | 16,900 | 1,359 |
| 2021-12-28 | 1,310 | 1,338 | 1,310 | 1,338 | 24,300 | 1,338 |
| 2021-12-27 | 1,318 | 1,322 | 1,309 | 1,309 | 20,500 | 1,309 |
| 2021-12-24 | 1,350 | 1,354 | 1,318 | 1,318 | 22,700 | 1,318 |
| 2021-12-23 | 1,340 | 1,352 | 1,324 | 1,352 | 26,500 | 1,352 |
| 2021-12-22 | 1,334 | 1,348 | 1,330 | 1,338 | 14,300 | 1,338 |
| 2021-12-21 | 1,335 | 1,340 | 1,320 | 1,324 | 17,200 | 1,324 |
| 2021-12-20 | 1,348 | 1,361 | 1,320 | 1,320 | 25,200 | 1,320 |
| 2021-12-17 | 1,368 | 1,376 | 1,338 | 1,338 | 86,200 | 1,338 |
| 2021-12-16 | 1,343 | 1,368 | 1,333 | 1,368 | 39,800 | 1,368 |
| 2021-12-15 | 1,348 | 1,355 | 1,340 | 1,343 | 15,700 | 1,343 |
| 2021-12-14 | 1,340 | 1,350 | 1,329 | 1,348 | 21,200 | 1,348 |
| 2021-12-13 | 1,349 | 1,352 | 1,328 | 1,333 | 16,800 | 1,333 |
| 2021-12-10 | 1,342 | 1,342 | 1,328 | 1,336 | 18,100 | 1,336 |
| 2021-12-09 | 1,342 | 1,344 | 1,331 | 1,340 | 11,500 | 1,340 |
| 2021-12-08 | 1,359 | 1,360 | 1,339 | 1,344 | 23,400 | 1,344 |
| 2021-12-07 | 1,320 | 1,358 | 1,314 | 1,358 | 33,600 | 1,358 |
| 2021-12-06 | 1,309 | 1,319 | 1,290 | 1,293 | 27,600 | 1,293 |
| 2021-12-03 | 1,274 | 1,313 | 1,273 | 1,310 | 27,800 | 1,310 |
| 2021-12-02 | 1,281 | 1,288 | 1,260 | 1,260 | 36,400 | 1,260 |
| 2021-12-01 | 1,271 | 1,292 | 1,271 | 1,281 | 28,900 | 1,281 |
| 2021-11-30 | 1,295 | 1,315 | 1,265 | 1,271 | 36,000 | 1,271 |
| 2021-11-29 | 1,310 | 1,313 | 1,275 | 1,275 | 45,200 | 1,275 |
| 2021-11-26 | 1,329 | 1,330 | 1,313 | 1,324 | 31,000 | 1,324 |
| 2021-11-25 | 1,336 | 1,344 | 1,330 | 1,330 | 18,000 | 1,330 |
| 2021-11-24 | 1,353 | 1,353 | 1,336 | 1,336 | 17,400 | 1,336 |
| 2021-11-22 | 1,358 | 1,358 | 1,336 | 1,353 | 28,400 | 1,353 |
| 2021-11-19 | 1,362 | 1,370 | 1,355 | 1,358 | 27,500 | 1,358 |
| 2021-11-18 | 1,390 | 1,396 | 1,356 | 1,367 | 41,400 | 1,367 |
| 2021-11-17 | 1,421 | 1,427 | 1,391 | 1,391 | 48,300 | 1,391 |
| 2021-11-16 | 1,441 | 1,442 | 1,421 | 1,421 | 46,600 | 1,421 |
| 2021-11-15 | 1,456 | 1,464 | 1,436 | 1,442 | 40,300 | 1,442 |
| 2021-11-12 | 1,466 | 1,490 | 1,466 | 1,475 | 18,800 | 1,475 |
| 2021-11-11 | 1,480 | 1,480 | 1,462 | 1,465 | 17,800 | 1,465 |
| 2021-11-10 | 1,484 | 1,491 | 1,473 | 1,489 | 20,900 | 1,489 |
| 2021-11-09 | 1,502 | 1,504 | 1,473 | 1,477 | 27,600 | 1,477 |
| 2021-11-08 | 1,520 | 1,521 | 1,499 | 1,499 | 19,000 | 1,499 |
| 2021-11-05 | 1,530 | 1,531 | 1,520 | 1,520 | 12,400 | 1,520 |
| 2021-11-04 | 1,539 | 1,540 | 1,528 | 1,533 | 15,300 | 1,533 |
| 2021-11-02 | 1,551 | 1,551 | 1,527 | 1,530 | 16,500 | 1,530 |
| 2021-11-01 | 1,546 | 1,555 | 1,535 | 1,551 | 21,500 | 1,551 |
| 2021-10-29 | 1,524 | 1,536 | 1,509 | 1,527 | 20,600 | 1,527 |
| 2021-10-28 | 1,514 | 1,526 | 1,502 | 1,524 | 107,700 | 1,524 |
| 2021-10-27 | 1,531 | 1,533 | 1,517 | 1,517 | 24,100 | 1,517 |
| 2021-10-26 | 1,519 | 1,534 | 1,510 | 1,531 | 15,300 | 1,531 |
| 2021-10-25 | 1,523 | 1,530 | 1,506 | 1,512 | 24,100 | 1,512 |
| 2021-10-22 | 1,535 | 1,545 | 1,522 | 1,528 | 21,200 | 1,528 |
| 2021-10-21 | 1,531 | 1,554 | 1,529 | 1,541 | 26,900 | 1,541 |
| 2021-10-20 | 1,525 | 1,544 | 1,524 | 1,542 | 19,200 | 1,542 |
| 2021-10-19 | 1,525 | 1,534 | 1,514 | 1,530 | 23,300 | 1,530 |
| 2021-10-18 | 1,548 | 1,552 | 1,522 | 1,529 | 25,100 | 1,529 |
| 2021-10-15 | 1,514 | 1,547 | 1,514 | 1,547 | 25,000 | 1,547 |
| 2021-10-14 | 1,525 | 1,538 | 1,507 | 1,514 | 27,100 | 1,514 |
| 2021-10-13 | 1,530 | 1,548 | 1,524 | 1,548 | 21,600 | 1,548 |
| 2021-10-12 | 1,560 | 1,563 | 1,534 | 1,535 | 27,000 | 1,535 |
| 2021-10-11 | 1,562 | 1,580 | 1,555 | 1,580 | 25,300 | 1,580 |
| 2021-10-08 | 1,580 | 1,586 | 1,564 | 1,565 | 33,600 | 1,565 |
| 2021-10-07 | 1,590 | 1,609 | 1,580 | 1,580 | 25,200 | 1,580 |
| 2021-10-06 | 1,599 | 1,615 | 1,594 | 1,604 | 26,900 | 1,604 |
| 2021-10-05 | 1,586 | 1,599 | 1,581 | 1,585 | 26,500 | 1,585 |
| 2021-10-04 | 1,618 | 1,627 | 1,600 | 1,610 | 17,400 | 1,610 |
| 2021-10-01 | 1,612 | 1,628 | 1,591 | 1,613 | 28,800 | 1,613 |
| 2021-09-30 | 1,644 | 1,660 | 1,634 | 1,634 | 23,200 | 1,634 |
| 2021-09-29 | 1,668 | 1,668 | 1,628 | 1,643 | 36,500 | 1,643 |
| 2021-09-28 | 1,685 | 1,695 | 1,662 | 1,694 | 27,100 | 1,694 |
| 2021-09-27 | 1,703 | 1,703 | 1,677 | 1,678 | 22,200 | 1,678 |
| 2021-09-24 | 1,696 | 1,703 | 1,685 | 1,702 | 33,200 | 1,702 |
| 2021-09-22 | 1,678 | 1,694 | 1,662 | 1,667 | 29,400 | 1,667 |
| 2021-09-21 | 1,688 | 1,698 | 1,661 | 1,678 | 31,800 | 1,678 |
| 2021-09-17 | 1,690 | 1,714 | 1,674 | 1,714 | 61,800 | 1,714 |
| 2021-09-16 | 1,699 | 1,712 | 1,674 | 1,697 | 109,500 | 1,697 |
| 2021-09-15 | 1,642 | 1,642 | 1,613 | 1,628 | 25,300 | 1,628 |
| 2021-09-14 | 1,622 | 1,642 | 1,616 | 1,642 | 43,100 | 1,642 |
| 2021-09-13 | 1,603 | 1,615 | 1,590 | 1,615 | 18,400 | 1,615 |
| 2021-09-10 | 1,568 | 1,606 | 1,564 | 1,606 | 43,100 | 1,606 |
| 2021-09-09 | 1,573 | 1,591 | 1,560 | 1,568 | 33,900 | 1,568 |
| 2021-09-08 | 1,550 | 1,580 | 1,549 | 1,580 | 46,000 | 1,580 |
| 2021-09-07 | 1,544 | 1,552 | 1,535 | 1,545 | 38,400 | 1,545 |
| 2021-09-06 | 1,546 | 1,548 | 1,535 | 1,544 | 16,000 | 1,544 |
| 2021-09-03 | 1,541 | 1,554 | 1,535 | 1,542 | 18,300 | 1,542 |
| 2021-09-02 | 1,554 | 1,554 | 1,533 | 1,541 | 10,500 | 1,541 |
| 2021-09-01 | 1,548 | 1,559 | 1,524 | 1,556 | 32,700 | 1,556 |
| 2021-08-31 | 1,549 | 1,557 | 1,521 | 1,521 | 36,400 | 1,521 |
| 2021-08-30 | 1,558 | 1,558 | 1,544 | 1,553 | 12,300 | 1,553 |
| 2021-08-27 | 1,538 | 1,555 | 1,538 | 1,549 | 12,700 | 1,549 |
| 2021-08-26 | 1,527 | 1,547 | 1,524 | 1,545 | 11,200 | 1,545 |
| 2021-08-25 | 1,547 | 1,550 | 1,530 | 1,530 | 12,000 | 1,530 |
| 2021-08-24 | 1,532 | 1,546 | 1,525 | 1,543 | 15,000 | 1,543 |
| 2021-08-23 | 1,501 | 1,527 | 1,501 | 1,517 | 13,400 | 1,517 |
| 2021-08-20 | 1,516 | 1,520 | 1,492 | 1,501 | 16,300 | 1,501 |
| 2021-08-19 | 1,499 | 1,525 | 1,490 | 1,503 | 12,500 | 1,503 |
| 2021-08-18 | 1,493 | 1,521 | 1,489 | 1,521 | 15,400 | 1,521 |
| 2021-08-17 | 1,508 | 1,510 | 1,482 | 1,482 | 16,400 | 1,482 |
| 2021-08-16 | 1,557 | 1,560 | 1,508 | 1,508 | 28,600 | 1,508 |
| 2021-08-13 | 1,536 | 1,559 | 1,529 | 1,556 | 32,300 | 1,556 |
| 2021-08-12 | 1,514 | 1,541 | 1,514 | 1,534 | 30,900 | 1,534 |
| 2021-08-11 | 1,495 | 1,511 | 1,495 | 1,507 | 30,200 | 1,507 |
| 2021-08-10 | 1,470 | 1,496 | 1,470 | 1,488 | 17,800 | 1,488 |
| 2021-08-06 | 1,469 | 1,477 | 1,466 | 1,469 | 9,900 | 1,469 |
| 2021-08-05 | 1,470 | 1,482 | 1,468 | 1,468 | 14,100 | 1,468 |
| 2021-08-04 | 1,496 | 1,497 | 1,466 | 1,470 | 15,600 | 1,470 |
| 2021-08-03 | 1,505 | 1,517 | 1,482 | 1,489 | 19,400 | 1,489 |
| 2021-08-02 | 1,445 | 1,505 | 1,445 | 1,503 | 36,000 | 1,503 |
| 2021-07-30 | 1,470 | 1,470 | 1,434 | 1,435 | 64,000 | 1,435 |
| 2021-07-29 | 1,494 | 1,496 | 1,470 | 1,471 | 35,700 | 1,471 |
| 2021-07-28 | 1,490 | 1,503 | 1,484 | 1,491 | 25,800 | 1,491 |
| 2021-07-27 | 1,481 | 1,500 | 1,481 | 1,499 | 26,000 | 1,499 |
| 2021-07-26 | 1,503 | 1,508 | 1,481 | 1,481 | 40,000 | 1,481 |
| 2021-07-21 | 1,502 | 1,503 | 1,487 | 1,497 | 18,300 | 1,497 |
| 2021-07-20 | 1,487 | 1,492 | 1,481 | 1,486 | 22,200 | 1,486 |
| 2021-07-19 | 1,516 | 1,520 | 1,485 | 1,495 | 53,700 | 1,495 |
| 2021-07-16 | 1,537 | 1,541 | 1,525 | 1,525 | 29,800 | 1,525 |
| 2021-07-15 | 1,564 | 1,568 | 1,548 | 1,548 | 22,000 | 1,548 |
| 2021-07-14 | 1,551 | 1,557 | 1,549 | 1,556 | 14,600 | 1,556 |
| 2021-07-13 | 1,549 | 1,560 | 1,545 | 1,554 | 21,900 | 1,554 |
| 2021-07-12 | 1,540 | 1,554 | 1,536 | 1,548 | 30,100 | 1,548 |
| 2021-07-09 | 1,550 | 1,550 | 1,523 | 1,536 | 54,000 | 1,536 |
| 2021-07-08 | 1,565 | 1,569 | 1,550 | 1,550 | 37,000 | 1,550 |
| 2021-07-07 | 1,575 | 1,575 | 1,560 | 1,560 | 42,900 | 1,560 |
| 2021-07-06 | 1,597 | 1,597 | 1,587 | 1,587 | 11,200 | 1,587 |
| 2021-07-05 | 1,592 | 1,600 | 1,589 | 1,597 | 13,800 | 1,597 |
| 2021-07-02 | 1,573 | 1,593 | 1,573 | 1,592 | 15,700 | 1,592 |
| 2021-07-01 | 1,602 | 1,602 | 1,573 | 1,573 | 34,800 | 1,573 |
| 2021-06-30 | 1,610 | 1,610 | 1,590 | 1,590 | 23,100 | 1,590 |
| 2021-06-29 | 1,607 | 1,607 | 1,593 | 1,606 | 25,100 | 1,606 |
| 2021-06-28 | 1,618 | 1,618 | 1,595 | 1,602 | 32,000 | 1,602 |
| 2021-06-25 | 1,602 | 1,623 | 1,601 | 1,621 | 21,200 | 1,621 |
| 2021-06-24 | 1,599 | 1,604 | 1,588 | 1,602 | 15,200 | 1,602 |
| 2021-06-23 | 1,582 | 1,610 | 1,579 | 1,609 | 40,600 | 1,609 |
| 2021-06-22 | 1,595 | 1,595 | 1,576 | 1,582 | 39,500 | 1,582 |
| 2021-06-21 | 1,600 | 1,600 | 1,570 | 1,571 | 83,100 | 1,571 |
| 2021-06-18 | 1,628 | 1,637 | 1,606 | 1,607 | 58,900 | 1,607 |
| 2021-06-17 | 1,643 | 1,643 | 1,627 | 1,628 | 41,800 | 1,628 |
| 2021-06-16 | 1,636 | 1,649 | 1,635 | 1,649 | 34,700 | 1,649 |
| 2021-06-15 | 1,645 | 1,646 | 1,627 | 1,641 | 49,600 | 1,641 |
| 2021-06-14 | 1,660 | 1,662 | 1,642 | 1,647 | 49,300 | 1,647 |
| 2021-06-11 | 1,671 | 1,676 | 1,657 | 1,661 | 34,600 | 1,661 |
| 2021-06-10 | 1,663 | 1,678 | 1,655 | 1,675 | 34,600 | 1,675 |
| 2021-06-09 | 1,671 | 1,680 | 1,662 | 1,665 | 54,900 | 1,665 |
| 2021-06-08 | 1,657 | 1,686 | 1,655 | 1,676 | 49,700 | 1,676 |
| 2021-06-07 | 1,672 | 1,672 | 1,651 | 1,652 | 33,000 | 1,652 |
| 2021-06-04 | 1,669 | 1,671 | 1,663 | 1,665 | 18,500 | 1,665 |
| 2021-06-03 | 1,670 | 1,679 | 1,667 | 1,669 | 16,400 | 1,669 |
| 2021-06-02 | 1,691 | 1,691 | 1,666 | 1,670 | 31,100 | 1,670 |
| 2021-06-01 | 1,672 | 1,694 | 1,667 | 1,693 | 32,400 | 1,693 |
| 2021-05-31 | 1,704 | 1,704 | 1,670 | 1,670 | 45,300 | 1,670 |
| 2021-05-28 | 1,705 | 1,714 | 1,691 | 1,701 | 32,100 | 1,701 |
| 2021-05-27 | 1,701 | 1,733 | 1,701 | 1,701 | 38,800 | 1,701 |
| 2021-05-26 | 1,691 | 1,711 | 1,690 | 1,700 | 40,700 | 1,700 |
| 2021-05-25 | 1,701 | 1,709 | 1,692 | 1,692 | 28,600 | 1,692 |
| 2021-05-24 | 1,712 | 1,725 | 1,700 | 1,700 | 26,400 | 1,700 |
| 2021-05-21 | 1,731 | 1,734 | 1,712 | 1,712 | 51,000 | 1,712 |
| 2021-05-20 | 1,732 | 1,749 | 1,730 | 1,732 | 20,600 | 1,732 |
| 2021-05-19 | 1,730 | 1,756 | 1,730 | 1,732 | 26,600 | 1,732 |
| 2021-05-18 | 1,745 | 1,755 | 1,741 | 1,752 | 20,300 | 1,752 |
| 2021-05-17 | 1,730 | 1,745 | 1,715 | 1,743 | 32,500 | 1,743 |
| 2021-05-14 | 1,744 | 1,779 | 1,743 | 1,762 | 13,400 | 1,762 |
| 2021-05-13 | 1,729 | 1,753 | 1,725 | 1,727 | 18,500 | 1,727 |
| 2021-05-12 | 1,752 | 1,762 | 1,730 | 1,730 | 29,900 | 1,730 |
| 2021-05-11 | 1,777 | 1,788 | 1,750 | 1,750 | 28,300 | 1,750 |
| 2021-05-10 | 1,785 | 1,787 | 1,776 | 1,784 | 14,400 | 1,784 |
| 2021-05-07 | 1,765 | 1,809 | 1,765 | 1,785 | 15,200 | 1,785 |
| 2021-05-06 | 1,762 | 1,779 | 1,762 | 1,763 | 16,200 | 1,763 |
| 2021-04-30 | 1,746 | 1,758 | 1,735 | 1,735 | 20,200 | 1,735 |
| 2021-04-28 | 1,746 | 1,755 | 1,735 | 1,735 | 13,500 | 1,735 |
| 2021-04-27 | 1,749 | 1,757 | 1,731 | 1,746 | 13,700 | 1,746 |
| 2021-04-26 | 1,767 | 1,780 | 1,736 | 1,736 | 32,000 | 1,736 |
| 2021-04-23 | 1,770 | 1,778 | 1,765 | 1,767 | 8,900 | 1,767 |
| 2021-04-22 | 1,757 | 1,786 | 1,757 | 1,785 | 12,400 | 1,785 |
| 2021-04-21 | 1,754 | 1,769 | 1,748 | 1,755 | 38,500 | 1,755 |
| 2021-04-20 | 1,791 | 1,791 | 1,759 | 1,763 | 30,300 | 1,763 |
| 2021-04-19 | 1,810 | 1,823 | 1,797 | 1,797 | 17,500 | 1,797 |
| 2021-04-16 | 1,817 | 1,817 | 1,806 | 1,810 | 9,600 | 1,810 |
| 2021-04-15 | 1,817 | 1,828 | 1,810 | 1,814 | 9,500 | 1,814 |
| 2021-04-14 | 1,820 | 1,838 | 1,815 | 1,817 | 21,700 | 1,817 |
| 2021-04-13 | 1,829 | 1,845 | 1,819 | 1,820 | 21,000 | 1,820 |
| 2021-04-12 | 1,820 | 1,836 | 1,815 | 1,825 | 14,600 | 1,825 |
| 2021-04-09 | 1,817 | 1,824 | 1,805 | 1,811 | 28,400 | 1,811 |
| 2021-04-08 | 1,830 | 1,869 | 1,817 | 1,817 | 25,700 | 1,817 |
| 2021-04-07 | 1,827 | 1,863 | 1,821 | 1,848 | 31,700 | 1,848 |
| 2021-04-06 | 1,845 | 1,854 | 1,820 | 1,832 | 31,300 | 1,832 |
| 2021-04-05 | 1,850 | 1,857 | 1,839 | 1,844 | 27,300 | 1,844 |
| 2021-04-02 | 1,875 | 1,895 | 1,850 | 1,850 | 19,000 | 1,850 |
| 2021-04-01 | 1,895 | 1,915 | 1,851 | 1,860 | 28,700 | 1,860 |
| 2021-03-31 | 1,950 | 1,950 | 1,885 | 1,887 | 31,100 | 1,887 |
| 2021-03-30 | 1,980 | 1,989 | 1,944 | 1,957 | 36,800 | 1,957 |
| 2021-03-29 | 2,000 | 2,020 | 1,961 | 2,016 | 59,000 | 2,016 |
| 2021-03-26 | 1,959 | 1,998 | 1,936 | 1,995 | 42,600 | 1,995 |
| 2021-03-25 | 1,944 | 1,973 | 1,933 | 1,962 | 24,400 | 1,962 |
| 2021-03-24 | 1,974 | 1,974 | 1,917 | 1,935 | 37,600 | 1,935 |
| 2021-03-23 | 1,981 | 1,986 | 1,954 | 1,980 | 41,500 | 1,980 |
| 2021-03-22 | 2,012 | 2,012 | 1,955 | 1,974 | 57,000 | 1,974 |
| 2021-03-19 | 1,999 | 2,029 | 1,999 | 2,029 | 28,400 | 2,029 |
| 2021-03-18 | 2,022 | 2,022 | 1,999 | 2,019 | 25,300 | 2,019 |
| 2021-03-17 | 2,028 | 2,028 | 2,007 | 2,022 | 19,200 | 2,022 |
| 2021-03-16 | 2,021 | 2,022 | 2,005 | 2,022 | 19,000 | 2,022 |
| 2021-03-15 | 1,990 | 2,020 | 1,984 | 2,020 | 34,000 | 2,020 |
| 2021-03-12 | 1,991 | 2,011 | 1,970 | 1,995 | 31,000 | 1,995 |
| 2021-03-11 | 2,016 | 2,036 | 2,006 | 2,022 | 27,400 | 2,022 |
| 2021-03-10 | 2,052 | 2,052 | 2,003 | 2,016 | 23,200 | 2,016 |
| 2021-03-09 | 2,000 | 2,060 | 1,998 | 2,056 | 34,300 | 2,056 |
| 2021-03-08 | 1,980 | 1,995 | 1,951 | 1,989 | 23,300 | 1,989 |
| 2021-03-05 | 1,935 | 1,951 | 1,924 | 1,951 | 40,100 | 1,951 |
| 2021-03-04 | 1,927 | 1,944 | 1,921 | 1,944 | 25,700 | 1,944 |
| 2021-03-03 | 1,923 | 1,929 | 1,917 | 1,927 | 21,100 | 1,927 |
| 2021-03-02 | 1,964 | 1,964 | 1,918 | 1,926 | 16,900 | 1,926 |
| 2021-03-01 | 1,922 | 1,966 | 1,922 | 1,954 | 21,000 | 1,954 |
| 2021-02-26 | 1,958 | 1,958 | 1,902 | 1,902 | 30,500 | 1,902 |
| 2021-02-25 | 1,998 | 1,998 | 1,967 | 1,979 | 15,000 | 1,979 |
| 2021-02-24 | 2,010 | 2,022 | 1,951 | 1,958 | 23,400 | 1,958 |
| 2021-02-22 | 1,999 | 2,041 | 1,999 | 2,024 | 72,300 | 2,024 |
| 2021-02-19 | 1,976 | 1,976 | 1,927 | 1,943 | 21,300 | 1,943 |
| 2021-02-18 | 1,988 | 1,988 | 1,962 | 1,975 | 22,200 | 1,975 |
| 2021-02-17 | 1,947 | 1,989 | 1,947 | 1,981 | 29,400 | 1,981 |
| 2021-02-16 | 1,944 | 1,949 | 1,924 | 1,949 | 15,700 | 1,949 |
| 2021-02-15 | 1,951 | 1,962 | 1,923 | 1,931 | 23,400 | 1,931 |
| 2021-02-12 | 1,932 | 1,966 | 1,930 | 1,947 | 16,600 | 1,947 |
| 2021-02-10 | 1,942 | 1,942 | 1,925 | 1,932 | 16,200 | 1,932 |
| 2021-02-09 | 1,951 | 1,970 | 1,911 | 1,935 | 15,300 | 1,935 |
| 2021-02-08 | 1,910 | 1,950 | 1,910 | 1,950 | 29,000 | 1,950 |
| 2021-02-05 | 1,885 | 1,908 | 1,882 | 1,899 | 19,400 | 1,899 |
| 2021-02-04 | 1,873 | 1,889 | 1,870 | 1,885 | 21,900 | 1,885 |
| 2021-02-03 | 1,852 | 1,872 | 1,846 | 1,868 | 20,200 | 1,868 |
| 2021-02-02 | 1,859 | 1,874 | 1,848 | 1,857 | 22,200 | 1,857 |
| 2021-02-01 | 1,843 | 1,860 | 1,829 | 1,860 | 20,700 | 1,860 |
| 2021-01-29 | 1,805 | 1,859 | 1,805 | 1,848 | 34,900 | 1,848 |
| 2021-01-28 | 1,819 | 1,820 | 1,789 | 1,804 | 95,000 | 1,804 |
| 2021-01-27 | 1,860 | 1,865 | 1,835 | 1,840 | 22,400 | 1,840 |
| 2021-01-26 | 1,807 | 1,844 | 1,800 | 1,844 | 27,100 | 1,844 |
| 2021-01-25 | 1,770 | 1,829 | 1,761 | 1,807 | 41,500 | 1,807 |
| 2021-01-22 | 1,774 | 1,774 | 1,759 | 1,759 | 23,100 | 1,759 |
| 2021-01-21 | 1,803 | 1,819 | 1,772 | 1,780 | 31,500 | 1,780 |
| 2021-01-20 | 1,770 | 1,810 | 1,753 | 1,803 | 33,700 | 1,803 |
| 2021-01-19 | 1,739 | 1,788 | 1,739 | 1,766 | 34,100 | 1,766 |
| 2021-01-18 | 1,764 | 1,765 | 1,730 | 1,730 | 35,300 | 1,730 |
| 2021-01-15 | 1,790 | 1,805 | 1,764 | 1,774 | 37,200 | 1,774 |
| 2021-01-14 | 1,810 | 1,819 | 1,782 | 1,793 | 44,900 | 1,793 |
| 2021-01-13 | 1,817 | 1,833 | 1,806 | 1,820 | 25,800 | 1,820 |
| 2021-01-12 | 1,812 | 1,833 | 1,802 | 1,817 | 28,600 | 1,817 |
| 2021-01-08 | 1,817 | 1,832 | 1,806 | 1,810 | 17,600 | 1,810 |
| 2021-01-07 | 1,826 | 1,844 | 1,804 | 1,817 | 28,600 | 1,817 |
| 2021-01-06 | 1,815 | 1,824 | 1,798 | 1,798 | 9,700 | 1,798 |
| 2021-01-05 | 1,844 | 1,844 | 1,792 | 1,802 | 10,500 | 1,802 |
| 2021-01-04 | 1,848 | 1,848 | 1,791 | 1,837 | 14,600 | 1,837 |
分割・併合履歴 ： [1995-03-28]1株→1.2株