4022 ラサ工業(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 | 1,671 | 1,684 | 1,659 | 1,676 | 50,800 | 1,676 |
| 2021-12-29 | 1,648 | 1,696 | 1,648 | 1,675 | 81,100 | 1,675 |
| 2021-12-28 | 1,640 | 1,652 | 1,619 | 1,649 | 83,100 | 1,649 |
| 2021-12-27 | 1,642 | 1,649 | 1,621 | 1,621 | 44,600 | 1,621 |
| 2021-12-24 | 1,655 | 1,659 | 1,637 | 1,641 | 40,600 | 1,641 |
| 2021-12-23 | 1,630 | 1,654 | 1,630 | 1,642 | 33,000 | 1,642 |
| 2021-12-22 | 1,623 | 1,629 | 1,610 | 1,626 | 51,400 | 1,626 |
| 2021-12-21 | 1,635 | 1,635 | 1,591 | 1,615 | 63,700 | 1,615 |
| 2021-12-20 | 1,667 | 1,667 | 1,581 | 1,601 | 93,600 | 1,601 |
| 2021-12-17 | 1,676 | 1,700 | 1,673 | 1,678 | 31,600 | 1,678 |
| 2021-12-16 | 1,730 | 1,730 | 1,700 | 1,716 | 27,600 | 1,716 |
| 2021-12-15 | 1,653 | 1,691 | 1,653 | 1,691 | 34,400 | 1,691 |
| 2021-12-14 | 1,670 | 1,676 | 1,653 | 1,670 | 52,600 | 1,670 |
| 2021-12-13 | 1,698 | 1,709 | 1,667 | 1,677 | 28,400 | 1,677 |
| 2021-12-10 | 1,700 | 1,705 | 1,672 | 1,688 | 28,400 | 1,688 |
| 2021-12-09 | 1,737 | 1,737 | 1,695 | 1,713 | 30,800 | 1,713 |
| 2021-12-08 | 1,725 | 1,745 | 1,723 | 1,737 | 49,500 | 1,737 |
| 2021-12-07 | 1,683 | 1,714 | 1,670 | 1,712 | 47,800 | 1,712 |
| 2021-12-06 | 1,684 | 1,690 | 1,653 | 1,656 | 55,700 | 1,656 |
| 2021-12-03 | 1,665 | 1,684 | 1,630 | 1,684 | 51,800 | 1,684 |
| 2021-12-02 | 1,675 | 1,681 | 1,638 | 1,638 | 47,500 | 1,638 |
| 2021-12-01 | 1,648 | 1,687 | 1,622 | 1,680 | 38,000 | 1,680 |
| 2021-11-30 | 1,698 | 1,720 | 1,658 | 1,658 | 44,100 | 1,658 |
| 2021-11-29 | 1,706 | 1,723 | 1,671 | 1,681 | 96,300 | 1,681 |
| 2021-11-26 | 1,780 | 1,780 | 1,738 | 1,746 | 51,600 | 1,746 |
| 2021-11-25 | 1,805 | 1,805 | 1,779 | 1,791 | 18,700 | 1,791 |
| 2021-11-24 | 1,810 | 1,818 | 1,786 | 1,800 | 30,300 | 1,800 |
| 2021-11-22 | 1,800 | 1,809 | 1,782 | 1,797 | 29,100 | 1,797 |
| 2021-11-19 | 1,786 | 1,804 | 1,774 | 1,802 | 46,800 | 1,802 |
| 2021-11-18 | 1,800 | 1,805 | 1,772 | 1,795 | 48,800 | 1,795 |
| 2021-11-17 | 1,854 | 1,855 | 1,781 | 1,803 | 78,600 | 1,803 |
| 2021-11-16 | 1,920 | 1,920 | 1,841 | 1,849 | 72,600 | 1,849 |
| 2021-11-15 | 1,912 | 1,937 | 1,905 | 1,910 | 48,800 | 1,910 |
| 2021-11-12 | 1,880 | 1,930 | 1,880 | 1,920 | 48,700 | 1,920 |
| 2021-11-11 | 1,867 | 1,899 | 1,867 | 1,870 | 21,400 | 1,870 |
| 2021-11-10 | 1,877 | 1,899 | 1,852 | 1,888 | 32,700 | 1,888 |
| 2021-11-09 | 1,919 | 1,919 | 1,862 | 1,877 | 39,000 | 1,877 |
| 2021-11-08 | 1,903 | 1,920 | 1,886 | 1,914 | 30,300 | 1,914 |
| 2021-11-05 | 1,945 | 1,948 | 1,890 | 1,908 | 45,300 | 1,908 |
| 2021-11-04 | 1,991 | 1,994 | 1,930 | 1,940 | 64,900 | 1,940 |
| 2021-11-02 | 1,947 | 1,972 | 1,926 | 1,971 | 100,900 | 1,971 |
| 2021-11-01 | 1,878 | 1,913 | 1,877 | 1,909 | 51,800 | 1,909 |
| 2021-10-29 | 1,851 | 1,873 | 1,833 | 1,861 | 27,800 | 1,861 |
| 2021-10-28 | 1,835 | 1,861 | 1,820 | 1,851 | 68,900 | 1,851 |
| 2021-10-27 | 1,853 | 1,854 | 1,835 | 1,854 | 56,800 | 1,854 |
| 2021-10-26 | 1,831 | 1,858 | 1,817 | 1,851 | 46,500 | 1,851 |
| 2021-10-25 | 1,850 | 1,850 | 1,811 | 1,826 | 45,600 | 1,826 |
| 2021-10-22 | 1,836 | 1,867 | 1,826 | 1,844 | 66,700 | 1,844 |
| 2021-10-21 | 1,884 | 1,887 | 1,850 | 1,853 | 74,500 | 1,853 |
| 2021-10-20 | 1,940 | 1,975 | 1,890 | 1,892 | 144,100 | 1,892 |
| 2021-10-19 | 1,871 | 1,890 | 1,850 | 1,890 | 51,500 | 1,890 |
| 2021-10-18 | 1,811 | 1,891 | 1,810 | 1,879 | 115,800 | 1,879 |
| 2021-10-15 | 1,727 | 1,797 | 1,727 | 1,790 | 107,100 | 1,790 |
| 2021-10-14 | 1,778 | 1,788 | 1,760 | 1,766 | 41,400 | 1,766 |
| 2021-10-13 | 1,808 | 1,808 | 1,770 | 1,777 | 50,300 | 1,777 |
| 2021-10-12 | 1,841 | 1,841 | 1,802 | 1,802 | 39,600 | 1,802 |
| 2021-10-11 | 1,827 | 1,854 | 1,821 | 1,848 | 39,500 | 1,848 |
| 2021-10-08 | 1,852 | 1,856 | 1,819 | 1,822 | 45,300 | 1,822 |
| 2021-10-07 | 1,785 | 1,870 | 1,782 | 1,810 | 90,800 | 1,810 |
| 2021-10-06 | 1,800 | 1,842 | 1,771 | 1,783 | 58,100 | 1,783 |
| 2021-10-05 | 1,796 | 1,806 | 1,755 | 1,781 | 63,800 | 1,781 |
| 2021-10-04 | 1,863 | 1,887 | 1,813 | 1,813 | 65,100 | 1,813 |
| 2021-10-01 | 1,896 | 1,905 | 1,858 | 1,867 | 55,400 | 1,867 |
| 2021-09-30 | 1,961 | 1,994 | 1,919 | 1,919 | 74,500 | 1,919 |
| 2021-09-29 | 1,917 | 1,925 | 1,877 | 1,925 | 56,200 | 1,925 |
| 2021-09-28 | 1,970 | 1,971 | 1,933 | 1,952 | 41,500 | 1,952 |
| 2021-09-27 | 1,997 | 1,997 | 1,965 | 1,965 | 49,300 | 1,965 |
| 2021-09-24 | 1,965 | 2,017 | 1,956 | 1,997 | 67,500 | 1,997 |
| 2021-09-22 | 1,961 | 1,961 | 1,911 | 1,921 | 71,600 | 1,921 |
| 2021-09-21 | 1,950 | 1,982 | 1,940 | 1,956 | 56,000 | 1,956 |
| 2021-09-17 | 2,020 | 2,032 | 2,007 | 2,013 | 57,200 | 2,013 |
| 2021-09-16 | 2,058 | 2,059 | 1,980 | 2,024 | 80,600 | 2,024 |
| 2021-09-15 | 2,053 | 2,073 | 2,042 | 2,057 | 35,400 | 2,057 |
| 2021-09-14 | 2,041 | 2,080 | 2,033 | 2,080 | 94,200 | 2,080 |
| 2021-09-13 | 2,054 | 2,054 | 2,023 | 2,045 | 56,200 | 2,045 |
| 2021-09-10 | 1,985 | 2,060 | 1,970 | 2,055 | 136,000 | 2,055 |
| 2021-09-09 | 2,000 | 2,005 | 1,953 | 1,965 | 51,500 | 1,965 |
| 2021-09-08 | 1,925 | 1,997 | 1,919 | 1,994 | 156,300 | 1,994 |
| 2021-09-07 | 1,932 | 1,936 | 1,901 | 1,919 | 75,900 | 1,919 |
| 2021-09-06 | 1,925 | 1,933 | 1,908 | 1,918 | 40,500 | 1,918 |
| 2021-09-03 | 1,905 | 1,916 | 1,889 | 1,906 | 54,400 | 1,906 |
| 2021-09-02 | 1,915 | 1,920 | 1,897 | 1,898 | 53,400 | 1,898 |
| 2021-09-01 | 1,920 | 1,929 | 1,906 | 1,916 | 82,700 | 1,916 |
| 2021-08-31 | 1,868 | 1,917 | 1,868 | 1,900 | 129,800 | 1,900 |
| 2021-08-30 | 1,853 | 1,868 | 1,852 | 1,859 | 47,000 | 1,859 |
| 2021-08-27 | 1,840 | 1,847 | 1,825 | 1,841 | 34,900 | 1,841 |
| 2021-08-26 | 1,843 | 1,847 | 1,828 | 1,843 | 29,300 | 1,843 |
| 2021-08-25 | 1,840 | 1,845 | 1,819 | 1,838 | 40,400 | 1,838 |
| 2021-08-24 | 1,798 | 1,840 | 1,790 | 1,830 | 86,000 | 1,830 |
| 2021-08-23 | 1,750 | 1,783 | 1,745 | 1,775 | 30,600 | 1,775 |
| 2021-08-20 | 1,799 | 1,816 | 1,737 | 1,741 | 95,100 | 1,741 |
| 2021-08-19 | 1,828 | 1,831 | 1,793 | 1,797 | 51,000 | 1,797 |
| 2021-08-18 | 1,799 | 1,845 | 1,781 | 1,843 | 59,600 | 1,843 |
| 2021-08-17 | 1,820 | 1,857 | 1,790 | 1,792 | 80,600 | 1,792 |
| 2021-08-16 | 1,949 | 1,950 | 1,806 | 1,814 | 245,400 | 1,814 |
| 2021-08-13 | 1,925 | 1,939 | 1,870 | 1,913 | 169,500 | 1,913 |
| 2021-08-12 | 1,867 | 1,929 | 1,867 | 1,913 | 79,900 | 1,913 |
| 2021-08-11 | 1,845 | 1,864 | 1,831 | 1,862 | 42,700 | 1,862 |
| 2021-08-10 | 1,820 | 1,843 | 1,809 | 1,835 | 32,600 | 1,835 |
| 2021-08-06 | 1,802 | 1,812 | 1,795 | 1,807 | 13,800 | 1,807 |
| 2021-08-05 | 1,807 | 1,819 | 1,798 | 1,798 | 26,500 | 1,798 |
| 2021-08-04 | 1,835 | 1,835 | 1,805 | 1,817 | 24,800 | 1,817 |
| 2021-08-03 | 1,838 | 1,847 | 1,826 | 1,826 | 26,500 | 1,826 |
| 2021-08-02 | 1,825 | 1,843 | 1,811 | 1,838 | 37,600 | 1,838 |
| 2021-07-30 | 1,816 | 1,824 | 1,804 | 1,806 | 25,800 | 1,806 |
| 2021-07-29 | 1,794 | 1,832 | 1,787 | 1,832 | 32,800 | 1,832 |
| 2021-07-28 | 1,804 | 1,824 | 1,791 | 1,794 | 25,300 | 1,794 |
| 2021-07-27 | 1,853 | 1,870 | 1,818 | 1,821 | 44,400 | 1,821 |
| 2021-07-26 | 1,801 | 1,819 | 1,791 | 1,815 | 45,700 | 1,815 |
| 2021-07-21 | 1,769 | 1,784 | 1,747 | 1,761 | 33,600 | 1,761 |
| 2021-07-20 | 1,770 | 1,780 | 1,742 | 1,747 | 81,400 | 1,747 |
| 2021-07-19 | 1,821 | 1,821 | 1,788 | 1,796 | 48,100 | 1,796 |
| 2021-07-16 | 1,829 | 1,849 | 1,825 | 1,848 | 28,900 | 1,848 |
| 2021-07-15 | 1,857 | 1,860 | 1,836 | 1,839 | 28,400 | 1,839 |
| 2021-07-14 | 1,872 | 1,880 | 1,852 | 1,857 | 23,400 | 1,857 |
| 2021-07-13 | 1,869 | 1,889 | 1,862 | 1,879 | 43,700 | 1,879 |
| 2021-07-12 | 1,840 | 1,873 | 1,836 | 1,846 | 57,700 | 1,846 |
| 2021-07-09 | 1,777 | 1,827 | 1,776 | 1,820 | 68,200 | 1,820 |
| 2021-07-08 | 1,811 | 1,824 | 1,786 | 1,790 | 67,400 | 1,790 |
| 2021-07-07 | 1,811 | 1,835 | 1,805 | 1,824 | 47,000 | 1,824 |
| 2021-07-06 | 1,821 | 1,853 | 1,818 | 1,846 | 38,900 | 1,846 |
| 2021-07-05 | 1,839 | 1,846 | 1,819 | 1,830 | 43,300 | 1,830 |
| 2021-07-02 | 1,829 | 1,858 | 1,816 | 1,850 | 43,800 | 1,850 |
| 2021-07-01 | 1,868 | 1,868 | 1,822 | 1,832 | 66,700 | 1,832 |
| 2021-06-30 | 1,874 | 1,886 | 1,851 | 1,881 | 45,800 | 1,881 |
| 2021-06-29 | 1,917 | 1,917 | 1,865 | 1,874 | 66,800 | 1,874 |
| 2021-06-28 | 1,945 | 1,974 | 1,914 | 1,917 | 105,700 | 1,917 |
| 2021-06-25 | 1,940 | 1,959 | 1,905 | 1,950 | 126,900 | 1,950 |
| 2021-06-24 | 1,843 | 1,927 | 1,834 | 1,900 | 197,400 | 1,900 |
| 2021-06-23 | 1,867 | 1,867 | 1,833 | 1,833 | 32,000 | 1,833 |
| 2021-06-22 | 1,838 | 1,862 | 1,822 | 1,851 | 80,700 | 1,851 |
| 2021-06-21 | 1,874 | 1,874 | 1,783 | 1,787 | 120,300 | 1,787 |
| 2021-06-18 | 1,940 | 1,940 | 1,874 | 1,878 | 117,500 | 1,878 |
| 2021-06-17 | 1,954 | 1,960 | 1,915 | 1,940 | 67,700 | 1,940 |
| 2021-06-16 | 1,941 | 1,960 | 1,913 | 1,937 | 79,300 | 1,937 |
| 2021-06-15 | 1,884 | 1,918 | 1,878 | 1,913 | 54,400 | 1,913 |
| 2021-06-14 | 1,882 | 1,889 | 1,858 | 1,869 | 33,900 | 1,869 |
| 2021-06-11 | 1,887 | 1,895 | 1,866 | 1,869 | 30,000 | 1,869 |
| 2021-06-10 | 1,883 | 1,891 | 1,861 | 1,884 | 41,800 | 1,884 |
| 2021-06-09 | 1,920 | 1,922 | 1,884 | 1,893 | 49,200 | 1,893 |
| 2021-06-08 | 1,915 | 1,941 | 1,913 | 1,915 | 35,200 | 1,915 |
| 2021-06-07 | 1,955 | 1,964 | 1,915 | 1,919 | 49,300 | 1,919 |
| 2021-06-04 | 1,936 | 1,948 | 1,922 | 1,935 | 46,800 | 1,935 |
| 2021-06-03 | 1,935 | 1,938 | 1,905 | 1,930 | 41,800 | 1,930 |
| 2021-06-02 | 1,916 | 1,925 | 1,901 | 1,908 | 47,600 | 1,908 |
| 2021-06-01 | 1,885 | 1,921 | 1,876 | 1,916 | 74,600 | 1,916 |
| 2021-05-31 | 1,900 | 1,910 | 1,860 | 1,883 | 71,900 | 1,883 |
| 2021-05-28 | 1,852 | 1,869 | 1,835 | 1,867 | 65,900 | 1,867 |
| 2021-05-27 | 1,855 | 1,856 | 1,824 | 1,824 | 43,800 | 1,824 |
| 2021-05-26 | 1,855 | 1,855 | 1,826 | 1,854 | 37,700 | 1,854 |
| 2021-05-25 | 1,862 | 1,868 | 1,824 | 1,844 | 104,800 | 1,844 |
| 2021-05-24 | 1,888 | 1,899 | 1,844 | 1,858 | 77,200 | 1,858 |
| 2021-05-21 | 1,874 | 1,911 | 1,867 | 1,890 | 55,600 | 1,890 |
| 2021-05-20 | 1,858 | 1,895 | 1,846 | 1,863 | 156,400 | 1,863 |
| 2021-05-19 | 1,886 | 1,892 | 1,846 | 1,855 | 109,400 | 1,855 |
| 2021-05-18 | 1,903 | 1,924 | 1,885 | 1,897 | 90,400 | 1,897 |
| 2021-05-17 | 2,003 | 2,024 | 1,807 | 1,897 | 167,100 | 1,897 |
| 2021-05-14 | 2,047 | 2,068 | 1,954 | 1,994 | 121,500 | 1,994 |
| 2021-05-13 | 2,040 | 2,059 | 2,021 | 2,025 | 84,400 | 2,025 |
| 2021-05-12 | 2,150 | 2,150 | 2,058 | 2,071 | 67,700 | 2,071 |
| 2021-05-11 | 2,210 | 2,221 | 2,153 | 2,163 | 60,600 | 2,163 |
| 2021-05-10 | 2,257 | 2,257 | 2,213 | 2,228 | 53,400 | 2,228 |
| 2021-05-07 | 2,229 | 2,260 | 2,209 | 2,257 | 35,000 | 2,257 |
| 2021-05-06 | 2,195 | 2,227 | 2,184 | 2,211 | 63,300 | 2,211 |
| 2021-04-30 | 2,181 | 2,207 | 2,161 | 2,192 | 66,400 | 2,192 |
| 2021-04-28 | 2,202 | 2,216 | 2,186 | 2,191 | 82,900 | 2,191 |
| 2021-04-27 | 2,271 | 2,272 | 2,225 | 2,226 | 36,600 | 2,226 |
| 2021-04-26 | 2,268 | 2,303 | 2,261 | 2,271 | 52,400 | 2,271 |
| 2021-04-23 | 2,277 | 2,296 | 2,260 | 2,267 | 57,400 | 2,267 |
| 2021-04-22 | 2,312 | 2,333 | 2,284 | 2,295 | 99,800 | 2,295 |
| 2021-04-21 | 2,325 | 2,343 | 2,265 | 2,277 | 143,700 | 2,277 |
| 2021-04-20 | 2,350 | 2,426 | 2,329 | 2,384 | 117,600 | 2,384 |
| 2021-04-19 | 2,322 | 2,390 | 2,315 | 2,383 | 104,200 | 2,383 |
| 2021-04-16 | 2,320 | 2,335 | 2,293 | 2,313 | 47,900 | 2,313 |
| 2021-04-15 | 2,298 | 2,316 | 2,291 | 2,307 | 41,400 | 2,307 |
| 2021-04-14 | 2,338 | 2,338 | 2,293 | 2,318 | 58,300 | 2,318 |
| 2021-04-13 | 2,365 | 2,375 | 2,324 | 2,328 | 100,100 | 2,328 |
| 2021-04-12 | 2,361 | 2,386 | 2,311 | 2,337 | 193,700 | 2,337 |
| 2021-04-09 | 2,250 | 2,275 | 2,232 | 2,261 | 62,100 | 2,261 |
| 2021-04-08 | 2,277 | 2,277 | 2,229 | 2,241 | 52,300 | 2,241 |
| 2021-04-07 | 2,235 | 2,295 | 2,209 | 2,291 | 81,000 | 2,291 |
| 2021-04-06 | 2,317 | 2,317 | 2,213 | 2,231 | 108,400 | 2,231 |
| 2021-04-05 | 2,275 | 2,319 | 2,260 | 2,288 | 140,700 | 2,288 |
| 2021-04-02 | 2,161 | 2,247 | 2,155 | 2,236 | 115,200 | 2,236 |
| 2021-04-01 | 2,112 | 2,153 | 2,097 | 2,144 | 49,500 | 2,144 |
| 2021-03-31 | 2,131 | 2,132 | 2,101 | 2,114 | 45,700 | 2,114 |
| 2021-03-30 | 2,135 | 2,147 | 2,119 | 2,141 | 34,400 | 2,141 |
| 2021-03-29 | 2,172 | 2,190 | 2,121 | 2,144 | 57,300 | 2,144 |
| 2021-03-26 | 2,140 | 2,157 | 2,135 | 2,146 | 38,000 | 2,146 |
| 2021-03-25 | 2,083 | 2,144 | 2,083 | 2,125 | 66,100 | 2,125 |
| 2021-03-24 | 2,092 | 2,115 | 2,076 | 2,076 | 70,200 | 2,076 |
| 2021-03-23 | 2,203 | 2,204 | 2,123 | 2,130 | 102,700 | 2,130 |
| 2021-03-22 | 2,180 | 2,219 | 2,165 | 2,203 | 81,400 | 2,203 |
| 2021-03-19 | 2,169 | 2,183 | 2,131 | 2,180 | 73,900 | 2,180 |
| 2021-03-18 | 2,173 | 2,215 | 2,163 | 2,184 | 79,000 | 2,184 |
| 2021-03-17 | 2,135 | 2,176 | 2,121 | 2,173 | 70,000 | 2,173 |
| 2021-03-16 | 2,128 | 2,170 | 2,121 | 2,163 | 47,000 | 2,163 |
| 2021-03-15 | 2,170 | 2,170 | 2,110 | 2,127 | 59,700 | 2,127 |
| 2021-03-12 | 2,120 | 2,151 | 2,094 | 2,150 | 58,600 | 2,150 |
| 2021-03-11 | 2,066 | 2,115 | 2,066 | 2,106 | 42,600 | 2,106 |
| 2021-03-10 | 2,078 | 2,078 | 2,033 | 2,064 | 47,400 | 2,064 |
| 2021-03-09 | 2,050 | 2,068 | 2,021 | 2,062 | 50,700 | 2,062 |
| 2021-03-08 | 2,089 | 2,125 | 2,037 | 2,052 | 52,800 | 2,052 |
| 2021-03-05 | 2,098 | 2,098 | 2,012 | 2,067 | 71,000 | 2,067 |
| 2021-03-04 | 2,096 | 2,108 | 2,052 | 2,080 | 49,100 | 2,080 |
| 2021-03-03 | 2,079 | 2,096 | 2,072 | 2,092 | 46,600 | 2,092 |
| 2021-03-02 | 2,140 | 2,156 | 2,081 | 2,096 | 65,800 | 2,096 |
| 2021-03-01 | 2,100 | 2,134 | 2,100 | 2,122 | 58,100 | 2,122 |
| 2021-02-26 | 2,116 | 2,163 | 2,088 | 2,100 | 131,600 | 2,100 |
| 2021-02-25 | 2,175 | 2,211 | 2,155 | 2,169 | 72,500 | 2,169 |
| 2021-02-24 | 2,240 | 2,240 | 2,144 | 2,144 | 141,000 | 2,144 |
| 2021-02-22 | 2,241 | 2,259 | 2,207 | 2,248 | 74,300 | 2,248 |
| 2021-02-19 | 2,200 | 2,235 | 2,181 | 2,235 | 75,700 | 2,235 |
| 2021-02-18 | 2,304 | 2,310 | 2,203 | 2,204 | 125,500 | 2,204 |
| 2021-02-17 | 2,276 | 2,326 | 2,263 | 2,308 | 102,300 | 2,308 |
| 2021-02-16 | 2,266 | 2,285 | 2,210 | 2,246 | 97,200 | 2,246 |
| 2021-02-15 | 2,430 | 2,430 | 2,232 | 2,266 | 247,100 | 2,266 |
| 2021-02-12 | 2,397 | 2,504 | 2,372 | 2,402 | 261,700 | 2,402 |
| 2021-02-10 | 2,356 | 2,380 | 2,320 | 2,375 | 45,800 | 2,375 |
| 2021-02-09 | 2,414 | 2,420 | 2,344 | 2,358 | 83,700 | 2,358 |
| 2021-02-08 | 2,435 | 2,437 | 2,384 | 2,407 | 89,100 | 2,407 |
| 2021-02-05 | 2,410 | 2,413 | 2,372 | 2,404 | 63,200 | 2,404 |
| 2021-02-04 | 2,388 | 2,420 | 2,363 | 2,380 | 65,100 | 2,380 |
| 2021-02-03 | 2,430 | 2,440 | 2,371 | 2,381 | 64,500 | 2,381 |
| 2021-02-02 | 2,396 | 2,428 | 2,375 | 2,414 | 44,400 | 2,414 |
| 2021-02-01 | 2,343 | 2,401 | 2,302 | 2,398 | 69,700 | 2,398 |
| 2021-01-29 | 2,470 | 2,472 | 2,313 | 2,343 | 159,600 | 2,343 |
| 2021-01-28 | 2,434 | 2,471 | 2,417 | 2,443 | 111,000 | 2,443 |
| 2021-01-27 | 2,581 | 2,585 | 2,482 | 2,490 | 106,000 | 2,490 |
| 2021-01-26 | 2,628 | 2,710 | 2,569 | 2,593 | 178,800 | 2,593 |
| 2021-01-25 | 2,579 | 2,592 | 2,536 | 2,557 | 57,400 | 2,557 |
| 2021-01-22 | 2,550 | 2,566 | 2,524 | 2,538 | 73,900 | 2,538 |
| 2021-01-21 | 2,553 | 2,609 | 2,553 | 2,573 | 57,700 | 2,573 |
| 2021-01-20 | 2,560 | 2,571 | 2,531 | 2,570 | 73,100 | 2,570 |
| 2021-01-19 | 2,599 | 2,599 | 2,533 | 2,547 | 47,800 | 2,547 |
| 2021-01-18 | 2,536 | 2,584 | 2,460 | 2,569 | 61,400 | 2,569 |
| 2021-01-15 | 2,628 | 2,710 | 2,575 | 2,586 | 161,000 | 2,586 |
| 2021-01-14 | 2,634 | 2,678 | 2,561 | 2,590 | 164,000 | 2,590 |
| 2021-01-13 | 2,525 | 2,605 | 2,521 | 2,588 | 138,700 | 2,588 |
| 2021-01-12 | 2,390 | 2,529 | 2,385 | 2,485 | 178,200 | 2,485 |
| 2021-01-08 | 2,350 | 2,418 | 2,350 | 2,380 | 87,900 | 2,380 |
| 2021-01-07 | 2,377 | 2,404 | 2,341 | 2,341 | 54,700 | 2,341 |
| 2021-01-06 | 2,348 | 2,376 | 2,345 | 2,350 | 51,300 | 2,350 |
| 2021-01-05 | 2,295 | 2,364 | 2,291 | 2,353 | 63,500 | 2,353 |
| 2021-01-04 | 2,331 | 2,367 | 2,285 | 2,310 | 61,200 | 2,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1996-03-26]1株→1.05株
