3863 日本製紙(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 | 1,088 | 1,090 | 1,080 | 1,086 | 512,500 | 1,086 |
| 2021-12-29 | 1,074 | 1,087 | 1,072 | 1,087 | 426,200 | 1,087 |
| 2021-12-28 | 1,066 | 1,072 | 1,064 | 1,070 | 546,200 | 1,070 |
| 2021-12-27 | 1,061 | 1,063 | 1,053 | 1,059 | 454,800 | 1,059 |
| 2021-12-24 | 1,069 | 1,069 | 1,055 | 1,061 | 691,800 | 1,061 |
| 2021-12-23 | 1,074 | 1,075 | 1,068 | 1,069 | 494,700 | 1,069 |
| 2021-12-22 | 1,080 | 1,080 | 1,064 | 1,073 | 688,800 | 1,073 |
| 2021-12-21 | 1,081 | 1,092 | 1,076 | 1,087 | 598,100 | 1,087 |
| 2021-12-20 | 1,098 | 1,105 | 1,077 | 1,081 | 817,400 | 1,081 |
| 2021-12-17 | 1,114 | 1,121 | 1,104 | 1,110 | 998,800 | 1,110 |
| 2021-12-16 | 1,098 | 1,109 | 1,093 | 1,105 | 921,900 | 1,105 |
| 2021-12-15 | 1,116 | 1,121 | 1,112 | 1,113 | 577,800 | 1,113 |
| 2021-12-14 | 1,130 | 1,138 | 1,116 | 1,127 | 541,300 | 1,127 |
| 2021-12-13 | 1,130 | 1,140 | 1,125 | 1,127 | 443,900 | 1,127 |
| 2021-12-10 | 1,140 | 1,143 | 1,128 | 1,129 | 469,000 | 1,129 |
| 2021-12-09 | 1,150 | 1,153 | 1,142 | 1,143 | 435,500 | 1,143 |
| 2021-12-08 | 1,160 | 1,160 | 1,145 | 1,146 | 475,500 | 1,146 |
| 2021-12-07 | 1,152 | 1,160 | 1,140 | 1,160 | 682,800 | 1,160 |
| 2021-12-06 | 1,148 | 1,152 | 1,138 | 1,143 | 571,900 | 1,143 |
| 2021-12-03 | 1,137 | 1,149 | 1,131 | 1,147 | 1,233,500 | 1,147 |
| 2021-12-02 | 1,101 | 1,123 | 1,093 | 1,122 | 958,200 | 1,122 |
| 2021-12-01 | 1,068 | 1,104 | 1,068 | 1,099 | 899,500 | 1,099 |
| 2021-11-30 | 1,087 | 1,104 | 1,066 | 1,066 | 936,300 | 1,066 |
| 2021-11-29 | 1,094 | 1,096 | 1,082 | 1,084 | 958,400 | 1,084 |
| 2021-11-26 | 1,121 | 1,121 | 1,103 | 1,110 | 713,600 | 1,110 |
| 2021-11-25 | 1,130 | 1,136 | 1,120 | 1,122 | 418,900 | 1,122 |
| 2021-11-24 | 1,136 | 1,144 | 1,125 | 1,131 | 536,000 | 1,131 |
| 2021-11-22 | 1,118 | 1,136 | 1,117 | 1,135 | 505,400 | 1,135 |
| 2021-11-19 | 1,125 | 1,129 | 1,112 | 1,121 | 777,700 | 1,121 |
| 2021-11-18 | 1,125 | 1,133 | 1,116 | 1,133 | 680,000 | 1,133 |
| 2021-11-17 | 1,148 | 1,150 | 1,123 | 1,125 | 952,000 | 1,125 |
| 2021-11-16 | 1,158 | 1,173 | 1,150 | 1,150 | 901,400 | 1,150 |
| 2021-11-15 | 1,159 | 1,184 | 1,156 | 1,177 | 1,089,700 | 1,177 |
| 2021-11-12 | 1,153 | 1,168 | 1,153 | 1,157 | 589,000 | 1,157 |
| 2021-11-11 | 1,165 | 1,169 | 1,153 | 1,153 | 802,100 | 1,153 |
| 2021-11-10 | 1,163 | 1,179 | 1,161 | 1,175 | 726,100 | 1,175 |
| 2021-11-09 | 1,166 | 1,177 | 1,163 | 1,171 | 443,500 | 1,171 |
| 2021-11-08 | 1,159 | 1,176 | 1,151 | 1,172 | 719,900 | 1,172 |
| 2021-11-05 | 1,187 | 1,189 | 1,163 | 1,172 | 640,300 | 1,172 |
| 2021-11-04 | 1,196 | 1,208 | 1,187 | 1,189 | 826,200 | 1,189 |
| 2021-11-02 | 1,190 | 1,192 | 1,177 | 1,188 | 507,200 | 1,188 |
| 2021-11-01 | 1,168 | 1,188 | 1,167 | 1,187 | 646,900 | 1,187 |
| 2021-10-29 | 1,146 | 1,166 | 1,132 | 1,165 | 747,700 | 1,165 |
| 2021-10-28 | 1,159 | 1,162 | 1,135 | 1,147 | 1,789,900 | 1,147 |
| 2021-10-27 | 1,176 | 1,180 | 1,166 | 1,171 | 339,100 | 1,171 |
| 2021-10-26 | 1,170 | 1,187 | 1,169 | 1,180 | 425,100 | 1,180 |
| 2021-10-25 | 1,175 | 1,175 | 1,167 | 1,169 | 526,500 | 1,169 |
| 2021-10-22 | 1,174 | 1,191 | 1,170 | 1,173 | 633,100 | 1,173 |
| 2021-10-21 | 1,177 | 1,185 | 1,172 | 1,173 | 517,800 | 1,173 |
| 2021-10-20 | 1,189 | 1,193 | 1,175 | 1,177 | 1,122,200 | 1,177 |
| 2021-10-19 | 1,217 | 1,225 | 1,191 | 1,196 | 769,900 | 1,196 |
| 2021-10-18 | 1,222 | 1,227 | 1,217 | 1,218 | 242,400 | 1,218 |
| 2021-10-15 | 1,212 | 1,224 | 1,212 | 1,222 | 357,400 | 1,222 |
| 2021-10-14 | 1,218 | 1,221 | 1,206 | 1,213 | 394,900 | 1,213 |
| 2021-10-13 | 1,229 | 1,233 | 1,221 | 1,222 | 465,200 | 1,222 |
| 2021-10-12 | 1,228 | 1,230 | 1,218 | 1,225 | 334,400 | 1,225 |
| 2021-10-11 | 1,224 | 1,229 | 1,209 | 1,227 | 441,900 | 1,227 |
| 2021-10-08 | 1,229 | 1,231 | 1,217 | 1,220 | 448,400 | 1,220 |
| 2021-10-07 | 1,233 | 1,233 | 1,212 | 1,221 | 595,600 | 1,221 |
| 2021-10-06 | 1,200 | 1,233 | 1,198 | 1,232 | 1,270,600 | 1,232 |
| 2021-10-05 | 1,197 | 1,203 | 1,187 | 1,197 | 620,100 | 1,197 |
| 2021-10-04 | 1,209 | 1,216 | 1,198 | 1,199 | 601,000 | 1,199 |
| 2021-10-01 | 1,185 | 1,199 | 1,181 | 1,194 | 984,300 | 1,194 |
| 2021-09-30 | 1,213 | 1,217 | 1,190 | 1,190 | 2,098,000 | 1,190 |
| 2021-09-29 | 1,200 | 1,212 | 1,191 | 1,210 | 878,600 | 1,210 |
| 2021-09-28 | 1,215 | 1,219 | 1,208 | 1,216 | 915,500 | 1,216 |
| 2021-09-27 | 1,219 | 1,225 | 1,212 | 1,217 | 1,159,600 | 1,217 |
| 2021-09-24 | 1,238 | 1,240 | 1,215 | 1,220 | 1,155,300 | 1,220 |
| 2021-09-22 | 1,220 | 1,224 | 1,213 | 1,213 | 894,000 | 1,213 |
| 2021-09-21 | 1,232 | 1,247 | 1,224 | 1,227 | 981,200 | 1,227 |
| 2021-09-17 | 1,259 | 1,260 | 1,244 | 1,251 | 1,879,100 | 1,251 |
| 2021-09-16 | 1,249 | 1,255 | 1,245 | 1,254 | 441,100 | 1,254 |
| 2021-09-15 | 1,254 | 1,256 | 1,234 | 1,238 | 800,400 | 1,238 |
| 2021-09-14 | 1,245 | 1,266 | 1,243 | 1,263 | 689,400 | 1,263 |
| 2021-09-13 | 1,225 | 1,240 | 1,224 | 1,239 | 414,400 | 1,239 |
| 2021-09-10 | 1,234 | 1,243 | 1,222 | 1,234 | 722,900 | 1,234 |
| 2021-09-09 | 1,223 | 1,246 | 1,221 | 1,233 | 875,500 | 1,233 |
| 2021-09-08 | 1,207 | 1,225 | 1,202 | 1,225 | 1,152,000 | 1,225 |
| 2021-09-07 | 1,215 | 1,222 | 1,211 | 1,213 | 804,000 | 1,213 |
| 2021-09-06 | 1,228 | 1,231 | 1,215 | 1,221 | 778,700 | 1,221 |
| 2021-09-03 | 1,218 | 1,230 | 1,212 | 1,224 | 966,300 | 1,224 |
| 2021-09-02 | 1,211 | 1,221 | 1,208 | 1,220 | 1,191,900 | 1,220 |
| 2021-09-01 | 1,231 | 1,248 | 1,228 | 1,239 | 1,028,400 | 1,239 |
| 2021-08-31 | 1,231 | 1,235 | 1,220 | 1,224 | 1,009,500 | 1,224 |
| 2021-08-30 | 1,237 | 1,254 | 1,233 | 1,238 | 508,300 | 1,238 |
| 2021-08-27 | 1,236 | 1,244 | 1,221 | 1,223 | 886,600 | 1,223 |
| 2021-08-26 | 1,265 | 1,268 | 1,247 | 1,249 | 562,500 | 1,249 |
| 2021-08-25 | 1,265 | 1,278 | 1,263 | 1,269 | 455,200 | 1,269 |
| 2021-08-24 | 1,266 | 1,273 | 1,262 | 1,263 | 517,700 | 1,263 |
| 2021-08-23 | 1,263 | 1,277 | 1,262 | 1,275 | 498,300 | 1,275 |
| 2021-08-20 | 1,258 | 1,269 | 1,255 | 1,265 | 346,300 | 1,265 |
| 2021-08-19 | 1,255 | 1,266 | 1,254 | 1,259 | 364,500 | 1,259 |
| 2021-08-18 | 1,262 | 1,276 | 1,258 | 1,267 | 279,100 | 1,267 |
| 2021-08-17 | 1,272 | 1,274 | 1,263 | 1,266 | 263,700 | 1,266 |
| 2021-08-16 | 1,291 | 1,291 | 1,264 | 1,265 | 445,500 | 1,265 |
| 2021-08-13 | 1,285 | 1,297 | 1,280 | 1,293 | 353,600 | 1,293 |
| 2021-08-12 | 1,303 | 1,304 | 1,289 | 1,292 | 376,100 | 1,292 |
| 2021-08-11 | 1,281 | 1,293 | 1,275 | 1,292 | 546,000 | 1,292 |
| 2021-08-10 | 1,240 | 1,269 | 1,239 | 1,259 | 460,000 | 1,259 |
| 2021-08-06 | 1,256 | 1,263 | 1,237 | 1,245 | 681,000 | 1,245 |
| 2021-08-05 | 1,262 | 1,277 | 1,257 | 1,268 | 437,700 | 1,268 |
| 2021-08-04 | 1,284 | 1,287 | 1,267 | 1,267 | 503,000 | 1,267 |
| 2021-08-03 | 1,298 | 1,308 | 1,285 | 1,286 | 580,200 | 1,286 |
| 2021-08-02 | 1,285 | 1,317 | 1,282 | 1,315 | 783,500 | 1,315 |
| 2021-07-30 | 1,289 | 1,293 | 1,275 | 1,276 | 741,700 | 1,276 |
| 2021-07-29 | 1,286 | 1,292 | 1,270 | 1,278 | 574,300 | 1,278 |
| 2021-07-28 | 1,271 | 1,291 | 1,269 | 1,289 | 740,500 | 1,289 |
| 2021-07-27 | 1,273 | 1,276 | 1,263 | 1,272 | 489,100 | 1,272 |
| 2021-07-26 | 1,271 | 1,272 | 1,257 | 1,259 | 831,900 | 1,259 |
| 2021-07-21 | 1,257 | 1,270 | 1,244 | 1,246 | 365,000 | 1,246 |
| 2021-07-20 | 1,240 | 1,244 | 1,234 | 1,239 | 564,700 | 1,239 |
| 2021-07-19 | 1,255 | 1,261 | 1,245 | 1,252 | 514,500 | 1,252 |
| 2021-07-16 | 1,266 | 1,278 | 1,262 | 1,271 | 309,400 | 1,271 |
| 2021-07-15 | 1,277 | 1,282 | 1,264 | 1,268 | 487,300 | 1,268 |
| 2021-07-14 | 1,263 | 1,278 | 1,261 | 1,274 | 286,300 | 1,274 |
| 2021-07-13 | 1,253 | 1,274 | 1,253 | 1,274 | 488,000 | 1,274 |
| 2021-07-12 | 1,254 | 1,259 | 1,249 | 1,253 | 408,000 | 1,253 |
| 2021-07-09 | 1,223 | 1,241 | 1,216 | 1,240 | 686,500 | 1,240 |
| 2021-07-08 | 1,246 | 1,248 | 1,235 | 1,235 | 457,200 | 1,235 |
| 2021-07-07 | 1,245 | 1,252 | 1,239 | 1,241 | 829,300 | 1,241 |
| 2021-07-06 | 1,264 | 1,274 | 1,257 | 1,263 | 440,200 | 1,263 |
| 2021-07-05 | 1,265 | 1,267 | 1,257 | 1,261 | 316,900 | 1,261 |
| 2021-07-02 | 1,253 | 1,270 | 1,247 | 1,270 | 596,200 | 1,270 |
| 2021-07-01 | 1,262 | 1,270 | 1,246 | 1,254 | 486,800 | 1,254 |
| 2021-06-30 | 1,266 | 1,272 | 1,244 | 1,244 | 1,020,700 | 1,244 |
| 2021-06-29 | 1,258 | 1,266 | 1,252 | 1,258 | 409,700 | 1,258 |
| 2021-06-28 | 1,292 | 1,292 | 1,262 | 1,274 | 567,700 | 1,274 |
| 2021-06-25 | 1,287 | 1,291 | 1,280 | 1,286 | 755,300 | 1,286 |
| 2021-06-24 | 1,264 | 1,277 | 1,260 | 1,272 | 538,700 | 1,272 |
| 2021-06-23 | 1,250 | 1,262 | 1,246 | 1,261 | 468,200 | 1,261 |
| 2021-06-22 | 1,243 | 1,253 | 1,231 | 1,250 | 678,900 | 1,250 |
| 2021-06-21 | 1,213 | 1,228 | 1,210 | 1,213 | 790,800 | 1,213 |
| 2021-06-18 | 1,244 | 1,244 | 1,226 | 1,229 | 1,084,500 | 1,229 |
| 2021-06-17 | 1,263 | 1,265 | 1,246 | 1,247 | 573,200 | 1,247 |
| 2021-06-16 | 1,255 | 1,259 | 1,248 | 1,252 | 891,500 | 1,252 |
| 2021-06-15 | 1,270 | 1,276 | 1,256 | 1,262 | 615,400 | 1,262 |
| 2021-06-14 | 1,273 | 1,275 | 1,257 | 1,265 | 466,500 | 1,265 |
| 2021-06-11 | 1,280 | 1,280 | 1,254 | 1,266 | 902,300 | 1,266 |
| 2021-06-10 | 1,269 | 1,284 | 1,269 | 1,283 | 386,600 | 1,283 |
| 2021-06-09 | 1,287 | 1,289 | 1,269 | 1,269 | 710,300 | 1,269 |
| 2021-06-08 | 1,280 | 1,295 | 1,267 | 1,293 | 784,300 | 1,293 |
| 2021-06-07 | 1,299 | 1,303 | 1,274 | 1,287 | 619,600 | 1,287 |
| 2021-06-04 | 1,274 | 1,287 | 1,268 | 1,283 | 867,800 | 1,283 |
| 2021-06-03 | 1,257 | 1,272 | 1,253 | 1,272 | 618,700 | 1,272 |
| 2021-06-02 | 1,269 | 1,274 | 1,253 | 1,266 | 682,300 | 1,266 |
| 2021-06-01 | 1,295 | 1,301 | 1,268 | 1,275 | 586,600 | 1,275 |
| 2021-05-31 | 1,294 | 1,301 | 1,283 | 1,292 | 486,300 | 1,292 |
| 2021-05-28 | 1,309 | 1,313 | 1,294 | 1,307 | 656,600 | 1,307 |
| 2021-05-27 | 1,314 | 1,322 | 1,279 | 1,279 | 1,007,200 | 1,279 |
| 2021-05-26 | 1,327 | 1,328 | 1,308 | 1,317 | 621,400 | 1,317 |
| 2021-05-25 | 1,359 | 1,361 | 1,336 | 1,340 | 514,000 | 1,340 |
| 2021-05-24 | 1,362 | 1,366 | 1,346 | 1,357 | 459,800 | 1,357 |
| 2021-05-21 | 1,356 | 1,358 | 1,336 | 1,348 | 673,200 | 1,348 |
| 2021-05-20 | 1,393 | 1,401 | 1,362 | 1,362 | 724,900 | 1,362 |
| 2021-05-19 | 1,400 | 1,410 | 1,392 | 1,404 | 608,000 | 1,404 |
| 2021-05-18 | 1,407 | 1,422 | 1,391 | 1,418 | 580,500 | 1,418 |
| 2021-05-17 | 1,420 | 1,454 | 1,396 | 1,408 | 781,100 | 1,408 |
| 2021-05-14 | 1,405 | 1,436 | 1,400 | 1,420 | 1,131,000 | 1,420 |
| 2021-05-13 | 1,375 | 1,401 | 1,370 | 1,387 | 724,600 | 1,387 |
| 2021-05-12 | 1,432 | 1,451 | 1,374 | 1,384 | 1,164,800 | 1,384 |
| 2021-05-11 | 1,449 | 1,470 | 1,444 | 1,462 | 1,293,300 | 1,462 |
| 2021-05-10 | 1,404 | 1,448 | 1,403 | 1,446 | 994,300 | 1,446 |
| 2021-05-07 | 1,396 | 1,403 | 1,381 | 1,400 | 666,600 | 1,400 |
| 2021-05-06 | 1,358 | 1,395 | 1,358 | 1,389 | 1,051,400 | 1,389 |
| 2021-04-30 | 1,332 | 1,354 | 1,330 | 1,342 | 823,800 | 1,342 |
| 2021-04-28 | 1,344 | 1,351 | 1,318 | 1,332 | 1,087,900 | 1,332 |
| 2021-04-27 | 1,383 | 1,399 | 1,324 | 1,343 | 3,821,800 | 1,343 |
| 2021-04-26 | 1,288 | 1,299 | 1,259 | 1,263 | 475,200 | 1,263 |
| 2021-04-23 | 1,277 | 1,286 | 1,272 | 1,276 | 382,200 | 1,276 |
| 2021-04-22 | 1,296 | 1,308 | 1,276 | 1,282 | 625,400 | 1,282 |
| 2021-04-21 | 1,319 | 1,322 | 1,292 | 1,294 | 589,700 | 1,294 |
| 2021-04-20 | 1,334 | 1,342 | 1,312 | 1,340 | 508,100 | 1,340 |
| 2021-04-19 | 1,317 | 1,336 | 1,317 | 1,333 | 297,400 | 1,333 |
| 2021-04-16 | 1,302 | 1,319 | 1,296 | 1,317 | 454,600 | 1,317 |
| 2021-04-15 | 1,296 | 1,306 | 1,295 | 1,301 | 417,300 | 1,301 |
| 2021-04-14 | 1,301 | 1,303 | 1,287 | 1,291 | 467,300 | 1,291 |
| 2021-04-13 | 1,310 | 1,316 | 1,299 | 1,309 | 647,300 | 1,309 |
| 2021-04-12 | 1,301 | 1,314 | 1,299 | 1,312 | 502,300 | 1,312 |
| 2021-04-09 | 1,307 | 1,312 | 1,291 | 1,291 | 575,000 | 1,291 |
| 2021-04-08 | 1,330 | 1,335 | 1,297 | 1,299 | 581,200 | 1,299 |
| 2021-04-07 | 1,322 | 1,341 | 1,317 | 1,340 | 470,900 | 1,340 |
| 2021-04-06 | 1,344 | 1,349 | 1,323 | 1,332 | 414,200 | 1,332 |
| 2021-04-05 | 1,336 | 1,356 | 1,328 | 1,350 | 499,500 | 1,350 |
| 2021-04-02 | 1,333 | 1,339 | 1,318 | 1,327 | 407,600 | 1,327 |
| 2021-04-01 | 1,331 | 1,341 | 1,307 | 1,316 | 741,700 | 1,316 |
| 2021-03-31 | 1,352 | 1,355 | 1,321 | 1,326 | 861,100 | 1,326 |
| 2021-03-30 | 1,374 | 1,381 | 1,352 | 1,369 | 896,800 | 1,369 |
| 2021-03-29 | 1,410 | 1,416 | 1,389 | 1,405 | 1,014,400 | 1,405 |
| 2021-03-26 | 1,405 | 1,411 | 1,393 | 1,400 | 610,100 | 1,400 |
| 2021-03-25 | 1,388 | 1,406 | 1,381 | 1,393 | 503,200 | 1,393 |
| 2021-03-24 | 1,401 | 1,403 | 1,365 | 1,371 | 723,500 | 1,371 |
| 2021-03-23 | 1,433 | 1,437 | 1,406 | 1,406 | 737,300 | 1,406 |
| 2021-03-22 | 1,433 | 1,440 | 1,416 | 1,436 | 567,300 | 1,436 |
| 2021-03-19 | 1,429 | 1,444 | 1,418 | 1,433 | 875,400 | 1,433 |
| 2021-03-18 | 1,440 | 1,440 | 1,419 | 1,430 | 744,600 | 1,430 |
| 2021-03-17 | 1,440 | 1,443 | 1,425 | 1,440 | 493,000 | 1,440 |
| 2021-03-16 | 1,440 | 1,446 | 1,430 | 1,443 | 405,800 | 1,443 |
| 2021-03-15 | 1,440 | 1,456 | 1,438 | 1,449 | 441,000 | 1,449 |
| 2021-03-12 | 1,421 | 1,433 | 1,411 | 1,431 | 545,400 | 1,431 |
| 2021-03-11 | 1,446 | 1,456 | 1,426 | 1,429 | 453,600 | 1,429 |
| 2021-03-10 | 1,439 | 1,459 | 1,432 | 1,445 | 448,100 | 1,445 |
| 2021-03-09 | 1,470 | 1,474 | 1,439 | 1,454 | 561,500 | 1,454 |
| 2021-03-08 | 1,448 | 1,451 | 1,429 | 1,442 | 447,900 | 1,442 |
| 2021-03-05 | 1,425 | 1,434 | 1,400 | 1,433 | 571,600 | 1,433 |
| 2021-03-04 | 1,424 | 1,425 | 1,398 | 1,413 | 532,500 | 1,413 |
| 2021-03-03 | 1,401 | 1,418 | 1,385 | 1,418 | 589,400 | 1,418 |
| 2021-03-02 | 1,415 | 1,416 | 1,365 | 1,382 | 837,300 | 1,382 |
| 2021-03-01 | 1,403 | 1,420 | 1,394 | 1,418 | 491,100 | 1,418 |
| 2021-02-26 | 1,429 | 1,429 | 1,392 | 1,392 | 582,100 | 1,392 |
| 2021-02-25 | 1,415 | 1,444 | 1,410 | 1,438 | 637,800 | 1,438 |
| 2021-02-24 | 1,422 | 1,427 | 1,390 | 1,397 | 446,400 | 1,397 |
| 2021-02-22 | 1,405 | 1,417 | 1,399 | 1,406 | 355,000 | 1,406 |
| 2021-02-19 | 1,375 | 1,403 | 1,375 | 1,384 | 376,500 | 1,384 |
| 2021-02-18 | 1,413 | 1,413 | 1,370 | 1,376 | 520,100 | 1,376 |
| 2021-02-17 | 1,382 | 1,412 | 1,379 | 1,403 | 492,500 | 1,403 |
| 2021-02-16 | 1,408 | 1,412 | 1,372 | 1,380 | 755,100 | 1,380 |
| 2021-02-15 | 1,443 | 1,455 | 1,422 | 1,423 | 400,800 | 1,423 |
| 2021-02-12 | 1,440 | 1,443 | 1,415 | 1,437 | 630,900 | 1,437 |
| 2021-02-10 | 1,437 | 1,445 | 1,422 | 1,439 | 392,600 | 1,439 |
| 2021-02-09 | 1,458 | 1,469 | 1,428 | 1,443 | 662,400 | 1,443 |
| 2021-02-08 | 1,412 | 1,475 | 1,408 | 1,472 | 1,356,300 | 1,472 |
| 2021-02-05 | 1,360 | 1,388 | 1,349 | 1,383 | 1,077,900 | 1,383 |
| 2021-02-04 | 1,350 | 1,359 | 1,342 | 1,345 | 514,700 | 1,345 |
| 2021-02-03 | 1,322 | 1,348 | 1,320 | 1,348 | 557,300 | 1,348 |
| 2021-02-02 | 1,310 | 1,337 | 1,305 | 1,319 | 729,000 | 1,319 |
| 2021-02-01 | 1,281 | 1,312 | 1,280 | 1,296 | 588,000 | 1,296 |
| 2021-01-29 | 1,336 | 1,336 | 1,276 | 1,277 | 873,100 | 1,277 |
| 2021-01-28 | 1,266 | 1,340 | 1,265 | 1,340 | 1,992,700 | 1,340 |
| 2021-01-27 | 1,270 | 1,287 | 1,262 | 1,286 | 728,400 | 1,286 |
| 2021-01-26 | 1,242 | 1,263 | 1,236 | 1,263 | 478,400 | 1,263 |
| 2021-01-25 | 1,245 | 1,250 | 1,234 | 1,242 | 376,900 | 1,242 |
| 2021-01-22 | 1,239 | 1,243 | 1,226 | 1,240 | 481,400 | 1,240 |
| 2021-01-21 | 1,231 | 1,238 | 1,221 | 1,229 | 474,900 | 1,229 |
| 2021-01-20 | 1,230 | 1,234 | 1,211 | 1,222 | 501,700 | 1,222 |
| 2021-01-19 | 1,256 | 1,259 | 1,230 | 1,231 | 385,100 | 1,231 |
| 2021-01-18 | 1,281 | 1,281 | 1,246 | 1,252 | 371,400 | 1,252 |
| 2021-01-15 | 1,271 | 1,281 | 1,252 | 1,278 | 612,400 | 1,278 |
| 2021-01-14 | 1,265 | 1,276 | 1,252 | 1,269 | 550,800 | 1,269 |
| 2021-01-13 | 1,264 | 1,265 | 1,246 | 1,260 | 499,800 | 1,260 |
| 2021-01-12 | 1,277 | 1,284 | 1,254 | 1,265 | 706,100 | 1,265 |
| 2021-01-08 | 1,230 | 1,273 | 1,225 | 1,272 | 1,150,100 | 1,272 |
| 2021-01-07 | 1,220 | 1,237 | 1,211 | 1,222 | 748,500 | 1,222 |
| 2021-01-06 | 1,188 | 1,210 | 1,185 | 1,204 | 510,100 | 1,204 |
| 2021-01-05 | 1,168 | 1,173 | 1,162 | 1,172 | 645,600 | 1,172 |
| 2021-01-04 | 1,198 | 1,200 | 1,168 | 1,177 | 514,800 | 1,177 |
分割・併合履歴 ： [1985-03-27]1株→1.12株 [1984-03-28]1株→1.05株