4063 信越化学工業(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 | 19,840 | 20,015 | 19,785 | 19,920 | 608,900 | 3,984 |
| 2021-12-29 | 20,010 | 20,200 | 19,815 | 19,920 | 664,800 | 3,984 |
| 2021-12-28 | 19,940 | 20,060 | 19,855 | 20,045 | 609,100 | 4,009 |
| 2021-12-27 | 19,800 | 19,865 | 19,740 | 19,740 | 432,200 | 3,948 |
| 2021-12-24 | 19,865 | 19,880 | 19,740 | 19,755 | 254,000 | 3,951 |
| 2021-12-23 | 19,680 | 19,830 | 19,615 | 19,830 | 485,900 | 3,966 |
| 2021-12-22 | 19,600 | 19,705 | 19,405 | 19,555 | 620,000 | 3,911 |
| 2021-12-21 | 19,565 | 19,720 | 19,430 | 19,645 | 656,500 | 3,929 |
| 2021-12-20 | 19,585 | 19,730 | 19,170 | 19,225 | 749,000 | 3,845 |
| 2021-12-17 | 20,025 | 20,025 | 19,665 | 19,690 | 1,043,000 | 3,938 |
| 2021-12-16 | 20,080 | 20,170 | 19,965 | 20,110 | 832,200 | 4,022 |
| 2021-12-15 | 19,690 | 19,810 | 19,690 | 19,725 | 519,200 | 3,945 |
| 2021-12-14 | 19,815 | 20,035 | 19,740 | 19,800 | 748,200 | 3,960 |
| 2021-12-13 | 19,755 | 19,890 | 19,665 | 19,805 | 660,900 | 3,961 |
| 2021-12-10 | 19,700 | 19,835 | 19,415 | 19,470 | 1,038,400 | 3,894 |
| 2021-12-09 | 19,795 | 19,840 | 19,680 | 19,690 | 843,900 | 3,938 |
| 2021-12-08 | 19,915 | 19,915 | 19,660 | 19,755 | 891,700 | 3,951 |
| 2021-12-07 | 19,380 | 19,590 | 19,130 | 19,460 | 1,019,200 | 3,892 |
| 2021-12-06 | 19,335 | 19,400 | 19,115 | 19,270 | 629,600 | 3,854 |
| 2021-12-03 | 19,100 | 19,325 | 18,810 | 19,325 | 1,001,200 | 3,865 |
| 2021-12-02 | 18,830 | 19,150 | 18,710 | 18,955 | 1,207,000 | 3,791 |
| 2021-12-01 | 18,925 | 19,080 | 18,585 | 18,965 | 1,079,500 | 3,793 |
| 2021-11-30 | 19,255 | 19,540 | 18,955 | 19,000 | 1,857,500 | 3,800 |
| 2021-11-29 | 18,905 | 19,365 | 18,900 | 19,030 | 954,000 | 3,806 |
| 2021-11-26 | 19,800 | 19,835 | 19,165 | 19,260 | 1,310,200 | 3,852 |
| 2021-11-25 | 19,895 | 20,165 | 19,850 | 20,000 | 768,200 | 4,000 |
| 2021-11-24 | 19,970 | 19,975 | 19,620 | 19,690 | 799,200 | 3,938 |
| 2021-11-22 | 20,420 | 20,480 | 20,025 | 20,070 | 780,100 | 4,014 |
| 2021-11-19 | 20,085 | 20,280 | 20,020 | 20,235 | 888,300 | 4,047 |
| 2021-11-18 | 20,200 | 20,265 | 20,030 | 20,080 | 668,700 | 4,016 |
| 2021-11-17 | 20,110 | 20,245 | 20,015 | 20,235 | 747,100 | 4,047 |
| 2021-11-16 | 20,310 | 20,410 | 20,115 | 20,175 | 778,300 | 4,035 |
| 2021-11-15 | 20,350 | 20,480 | 20,220 | 20,275 | 661,400 | 4,055 |
| 2021-11-12 | 20,000 | 20,330 | 19,990 | 20,245 | 955,400 | 4,049 |
| 2021-11-11 | 19,765 | 20,085 | 19,610 | 19,920 | 857,600 | 3,984 |
| 2021-11-10 | 19,970 | 20,120 | 19,845 | 19,870 | 548,600 | 3,974 |
| 2021-11-09 | 20,250 | 20,315 | 19,850 | 19,865 | 841,300 | 3,973 |
| 2021-11-08 | 20,455 | 20,530 | 20,170 | 20,230 | 798,400 | 4,046 |
| 2021-11-05 | 20,535 | 20,570 | 20,230 | 20,250 | 1,071,000 | 4,050 |
| 2021-11-04 | 20,555 | 20,595 | 20,185 | 20,320 | 1,330,900 | 4,064 |
| 2021-11-02 | 20,165 | 20,465 | 20,155 | 20,315 | 867,000 | 4,063 |
| 2021-11-01 | 20,560 | 20,770 | 20,365 | 20,460 | 1,234,100 | 4,092 |
| 2021-10-29 | 20,445 | 20,465 | 19,965 | 20,255 | 1,257,300 | 4,051 |
| 2021-10-28 | 20,620 | 20,870 | 20,085 | 20,500 | 4,835,000 | 4,100 |
| 2021-10-27 | 19,640 | 19,930 | 19,500 | 19,925 | 1,077,900 | 3,985 |
| 2021-10-26 | 19,375 | 19,560 | 19,345 | 19,480 | 1,005,000 | 3,896 |
| 2021-10-25 | 18,925 | 19,150 | 18,795 | 19,085 | 792,300 | 3,817 |
| 2021-10-22 | 18,800 | 19,235 | 18,800 | 19,125 | 872,300 | 3,825 |
| 2021-10-21 | 19,440 | 19,505 | 19,110 | 19,145 | 730,300 | 3,829 |
| 2021-10-20 | 19,860 | 19,880 | 19,510 | 19,510 | 905,200 | 3,902 |
| 2021-10-19 | 19,750 | 19,810 | 19,600 | 19,720 | 648,700 | 3,944 |
| 2021-10-18 | 19,755 | 19,780 | 19,465 | 19,635 | 850,600 | 3,927 |
| 2021-10-15 | 19,415 | 19,735 | 19,350 | 19,695 | 1,180,900 | 3,939 |
| 2021-10-14 | 18,800 | 19,225 | 18,775 | 19,165 | 877,900 | 3,833 |
| 2021-10-13 | 18,810 | 18,850 | 18,590 | 18,735 | 865,600 | 3,747 |
| 2021-10-12 | 19,010 | 19,080 | 18,785 | 19,030 | 1,111,200 | 3,806 |
| 2021-10-11 | 18,585 | 19,210 | 18,470 | 19,145 | 1,392,400 | 3,829 |
| 2021-10-08 | 18,530 | 18,670 | 18,250 | 18,585 | 1,567,800 | 3,717 |
| 2021-10-07 | 18,475 | 18,760 | 18,350 | 18,375 | 1,219,800 | 3,675 |
| 2021-10-06 | 18,525 | 18,770 | 18,070 | 18,470 | 2,291,300 | 3,694 |
| 2021-10-05 | 17,920 | 18,155 | 17,655 | 18,000 | 1,440,500 | 3,600 |
| 2021-10-04 | 18,690 | 18,715 | 18,120 | 18,230 | 1,258,800 | 3,646 |
| 2021-10-01 | 18,700 | 18,950 | 18,315 | 18,425 | 1,656,200 | 3,685 |
| 2021-09-30 | 19,345 | 19,345 | 18,805 | 18,900 | 1,956,800 | 3,780 |
| 2021-09-29 | 19,495 | 19,620 | 19,210 | 19,380 | 1,314,800 | 3,876 |
| 2021-09-28 | 20,100 | 20,240 | 19,800 | 20,045 | 1,593,700 | 4,009 |
| 2021-09-27 | 20,550 | 20,715 | 20,345 | 20,345 | 1,282,500 | 4,069 |
| 2021-09-24 | 21,000 | 21,020 | 20,490 | 20,525 | 1,687,200 | 4,105 |
| 2021-09-22 | 21,065 | 21,090 | 20,620 | 20,620 | 1,560,800 | 4,124 |
| 2021-09-21 | 20,825 | 21,275 | 20,700 | 21,150 | 1,210,200 | 4,230 |
| 2021-09-17 | 21,200 | 21,450 | 21,115 | 21,325 | 1,702,400 | 4,265 |
| 2021-09-16 | 21,275 | 21,300 | 20,950 | 21,055 | 1,285,700 | 4,211 |
| 2021-09-15 | 21,190 | 21,200 | 21,005 | 21,140 | 1,045,300 | 4,228 |
| 2021-09-14 | 21,140 | 21,480 | 21,125 | 21,365 | 1,243,800 | 4,273 |
| 2021-09-13 | 20,800 | 21,010 | 20,735 | 21,000 | 1,349,800 | 4,200 |
| 2021-09-10 | 20,200 | 20,640 | 20,035 | 20,620 | 2,026,900 | 4,124 |
| 2021-09-09 | 19,840 | 20,030 | 19,825 | 19,955 | 1,334,400 | 3,991 |
| 2021-09-08 | 19,835 | 19,955 | 19,760 | 19,950 | 1,135,300 | 3,990 |
| 2021-09-07 | 19,735 | 19,960 | 19,705 | 19,835 | 1,530,600 | 3,967 |
| 2021-09-06 | 19,700 | 19,700 | 19,300 | 19,475 | 1,413,200 | 3,895 |
| 2021-09-03 | 18,725 | 19,350 | 18,690 | 19,300 | 2,153,800 | 3,860 |
| 2021-09-02 | 18,390 | 18,590 | 18,355 | 18,570 | 974,600 | 3,714 |
| 2021-09-01 | 18,200 | 18,500 | 18,180 | 18,400 | 885,900 | 3,680 |
| 2021-08-31 | 17,900 | 18,215 | 17,875 | 18,205 | 1,093,900 | 3,641 |
| 2021-08-30 | 17,800 | 17,970 | 17,740 | 17,900 | 762,000 | 3,580 |
| 2021-08-27 | 17,570 | 17,755 | 17,535 | 17,735 | 555,800 | 3,547 |
| 2021-08-26 | 17,920 | 18,010 | 17,770 | 17,790 | 787,100 | 3,558 |
| 2021-08-25 | 18,000 | 18,115 | 17,820 | 17,910 | 705,700 | 3,582 |
| 2021-08-24 | 18,050 | 18,320 | 18,040 | 18,040 | 900,400 | 3,608 |
| 2021-08-23 | 17,755 | 18,160 | 17,735 | 18,050 | 875,900 | 3,610 |
| 2021-08-20 | 17,500 | 17,655 | 17,440 | 17,590 | 695,500 | 3,518 |
| 2021-08-19 | 17,740 | 17,900 | 17,575 | 17,605 | 712,000 | 3,521 |
| 2021-08-18 | 17,650 | 17,915 | 17,615 | 17,785 | 628,600 | 3,557 |
| 2021-08-17 | 17,715 | 17,735 | 17,565 | 17,650 | 529,800 | 3,530 |
| 2021-08-16 | 17,835 | 17,875 | 17,440 | 17,590 | 814,000 | 3,518 |
| 2021-08-13 | 18,240 | 18,245 | 17,875 | 17,930 | 884,600 | 3,586 |
| 2021-08-12 | 17,950 | 18,245 | 17,920 | 18,145 | 900,400 | 3,629 |
| 2021-08-11 | 18,000 | 18,000 | 17,745 | 17,850 | 700,500 | 3,570 |
| 2021-08-10 | 17,910 | 18,045 | 17,795 | 17,880 | 643,100 | 3,576 |
| 2021-08-06 | 18,020 | 18,100 | 17,860 | 17,905 | 776,300 | 3,581 |
| 2021-08-05 | 17,995 | 18,180 | 17,995 | 18,180 | 461,400 | 3,636 |
| 2021-08-04 | 18,340 | 18,340 | 18,035 | 18,070 | 706,600 | 3,614 |
| 2021-08-03 | 18,140 | 18,265 | 18,075 | 18,235 | 571,300 | 3,647 |
| 2021-08-02 | 18,035 | 18,425 | 17,960 | 18,305 | 1,133,500 | 3,661 |
| 2021-07-30 | 17,845 | 18,050 | 17,735 | 17,750 | 1,080,700 | 3,550 |
| 2021-07-29 | 17,650 | 17,835 | 17,625 | 17,815 | 816,800 | 3,563 |
| 2021-07-28 | 17,520 | 18,040 | 17,520 | 17,645 | 1,488,800 | 3,529 |
| 2021-07-27 | 17,965 | 17,965 | 17,760 | 17,880 | 705,600 | 3,576 |
| 2021-07-26 | 17,960 | 17,980 | 17,720 | 17,735 | 902,400 | 3,547 |
| 2021-07-21 | 17,760 | 17,825 | 17,540 | 17,625 | 716,300 | 3,525 |
| 2021-07-20 | 17,305 | 17,570 | 17,305 | 17,360 | 1,003,300 | 3,472 |
| 2021-07-19 | 17,510 | 17,740 | 17,475 | 17,530 | 856,600 | 3,506 |
| 2021-07-16 | 17,660 | 17,995 | 17,605 | 17,885 | 818,000 | 3,577 |
| 2021-07-15 | 18,030 | 18,085 | 17,865 | 17,865 | 1,292,500 | 3,573 |
| 2021-07-14 | 18,000 | 18,260 | 17,960 | 18,025 | 1,226,500 | 3,605 |
| 2021-07-13 | 18,415 | 18,445 | 18,270 | 18,330 | 645,100 | 3,666 |
| 2021-07-12 | 18,200 | 18,310 | 18,110 | 18,310 | 1,158,700 | 3,662 |
| 2021-07-09 | 17,580 | 17,765 | 17,365 | 17,690 | 2,068,100 | 3,538 |
| 2021-07-08 | 18,080 | 18,175 | 18,000 | 18,015 | 1,414,000 | 3,603 |
| 2021-07-07 | 18,450 | 18,500 | 18,120 | 18,210 | 1,591,100 | 3,642 |
| 2021-07-06 | 18,850 | 18,925 | 18,720 | 18,825 | 357,100 | 3,765 |
| 2021-07-05 | 18,780 | 18,860 | 18,705 | 18,850 | 382,100 | 3,770 |
| 2021-07-02 | 18,830 | 18,910 | 18,710 | 18,855 | 744,200 | 3,771 |
| 2021-07-01 | 18,665 | 18,960 | 18,640 | 18,825 | 1,000,900 | 3,765 |
| 2021-06-30 | 18,810 | 18,945 | 18,580 | 18,580 | 788,500 | 3,716 |
| 2021-06-29 | 18,600 | 18,885 | 18,495 | 18,805 | 818,200 | 3,761 |
| 2021-06-28 | 18,675 | 18,730 | 18,575 | 18,675 | 619,200 | 3,735 |
| 2021-06-25 | 18,500 | 18,720 | 18,500 | 18,685 | 772,100 | 3,737 |
| 2021-06-24 | 18,150 | 18,370 | 18,090 | 18,370 | 652,000 | 3,674 |
| 2021-06-23 | 18,210 | 18,470 | 18,160 | 18,335 | 1,019,900 | 3,667 |
| 2021-06-22 | 18,400 | 18,500 | 18,130 | 18,285 | 1,623,900 | 3,657 |
| 2021-06-21 | 18,575 | 18,580 | 17,920 | 18,060 | 2,011,300 | 3,612 |
| 2021-06-18 | 19,105 | 19,250 | 19,000 | 19,160 | 1,139,500 | 3,832 |
| 2021-06-17 | 18,910 | 18,975 | 18,720 | 18,880 | 648,600 | 3,776 |
| 2021-06-16 | 19,020 | 19,180 | 18,985 | 19,085 | 512,800 | 3,817 |
| 2021-06-15 | 19,080 | 19,240 | 18,970 | 19,175 | 961,400 | 3,835 |
| 2021-06-14 | 18,690 | 18,925 | 18,610 | 18,905 | 609,200 | 3,781 |
| 2021-06-11 | 18,485 | 18,605 | 18,405 | 18,470 | 1,074,500 | 3,694 |
| 2021-06-10 | 18,450 | 18,675 | 18,405 | 18,535 | 803,800 | 3,707 |
| 2021-06-09 | 18,925 | 18,925 | 18,555 | 18,595 | 853,100 | 3,719 |
| 2021-06-08 | 19,425 | 19,425 | 18,985 | 19,005 | 706,500 | 3,801 |
| 2021-06-07 | 19,645 | 19,710 | 19,335 | 19,380 | 507,100 | 3,876 |
| 2021-06-04 | 19,450 | 19,525 | 19,355 | 19,455 | 801,500 | 3,891 |
| 2021-06-03 | 19,500 | 19,720 | 19,410 | 19,475 | 977,500 | 3,895 |
| 2021-06-02 | 19,110 | 19,450 | 19,025 | 19,440 | 1,265,300 | 3,888 |
| 2021-06-01 | 19,050 | 19,135 | 18,760 | 18,940 | 660,600 | 3,788 |
| 2021-05-31 | 19,125 | 19,275 | 18,800 | 18,855 | 921,300 | 3,771 |
| 2021-05-28 | 18,965 | 19,260 | 18,940 | 19,155 | 1,449,900 | 3,831 |
| 2021-05-27 | 18,745 | 19,020 | 18,480 | 18,480 | 2,697,900 | 3,696 |
| 2021-05-26 | 18,495 | 18,935 | 18,490 | 18,915 | 928,900 | 3,783 |
| 2021-05-25 | 18,440 | 18,725 | 18,380 | 18,725 | 789,400 | 3,745 |
| 2021-05-24 | 18,355 | 18,745 | 18,325 | 18,435 | 717,500 | 3,687 |
| 2021-05-21 | 18,295 | 18,415 | 18,205 | 18,315 | 972,400 | 3,663 |
| 2021-05-20 | 18,245 | 18,405 | 18,160 | 18,215 | 861,700 | 3,643 |
| 2021-05-19 | 18,150 | 18,300 | 17,940 | 18,285 | 1,057,800 | 3,657 |
| 2021-05-18 | 18,300 | 18,490 | 18,115 | 18,365 | 1,236,700 | 3,673 |
| 2021-05-17 | 18,270 | 18,270 | 17,810 | 18,105 | 793,700 | 3,621 |
| 2021-05-14 | 17,885 | 18,020 | 17,705 | 18,020 | 1,062,300 | 3,604 |
| 2021-05-13 | 17,325 | 17,700 | 17,260 | 17,550 | 1,276,200 | 3,510 |
| 2021-05-12 | 18,105 | 18,265 | 17,340 | 17,555 | 1,565,800 | 3,511 |
| 2021-05-11 | 18,300 | 18,465 | 17,940 | 18,015 | 1,024,500 | 3,603 |
| 2021-05-10 | 18,350 | 18,580 | 18,270 | 18,575 | 809,300 | 3,715 |
| 2021-05-07 | 18,635 | 18,715 | 18,370 | 18,400 | 1,109,300 | 3,680 |
| 2021-05-06 | 18,700 | 18,840 | 18,540 | 18,615 | 1,304,000 | 3,723 |
| 2021-04-30 | 18,890 | 19,040 | 18,430 | 18,450 | 1,669,300 | 3,690 |
| 2021-04-28 | 18,495 | 18,760 | 18,405 | 18,580 | 920,100 | 3,716 |
| 2021-04-27 | 19,080 | 19,155 | 18,625 | 18,625 | 1,336,200 | 3,725 |
| 2021-04-26 | 19,155 | 19,230 | 19,035 | 19,155 | 698,100 | 3,831 |
| 2021-04-23 | 19,140 | 19,265 | 18,950 | 19,080 | 1,118,900 | 3,816 |
| 2021-04-22 | 19,110 | 19,355 | 19,065 | 19,345 | 1,288,700 | 3,869 |
| 2021-04-21 | 18,700 | 18,925 | 18,615 | 18,700 | 1,306,400 | 3,740 |
| 2021-04-20 | 19,110 | 19,180 | 18,950 | 19,035 | 1,006,900 | 3,807 |
| 2021-04-19 | 19,200 | 19,410 | 19,095 | 19,375 | 1,139,500 | 3,875 |
| 2021-04-16 | 19,050 | 19,145 | 18,890 | 18,995 | 893,100 | 3,799 |
| 2021-04-15 | 18,950 | 19,145 | 18,845 | 18,885 | 667,300 | 3,777 |
| 2021-04-14 | 18,925 | 19,225 | 18,905 | 18,975 | 675,200 | 3,795 |
| 2021-04-13 | 19,170 | 19,195 | 18,755 | 19,010 | 1,103,800 | 3,802 |
| 2021-04-12 | 20,035 | 20,060 | 19,090 | 19,090 | 1,334,900 | 3,818 |
| 2021-04-09 | 19,410 | 19,980 | 19,360 | 19,710 | 1,693,400 | 3,942 |
| 2021-04-08 | 19,075 | 19,385 | 19,035 | 19,375 | 1,137,100 | 3,875 |
| 2021-04-07 | 19,180 | 19,245 | 18,950 | 19,010 | 1,522,500 | 3,802 |
| 2021-04-06 | 19,300 | 19,370 | 19,190 | 19,305 | 950,800 | 3,861 |
| 2021-04-05 | 19,330 | 19,415 | 19,155 | 19,190 | 918,300 | 3,838 |
| 2021-04-02 | 19,220 | 19,365 | 19,025 | 19,160 | 1,012,100 | 3,832 |
| 2021-04-01 | 18,830 | 19,110 | 18,800 | 18,895 | 1,172,000 | 3,779 |
| 2021-03-31 | 18,780 | 18,830 | 18,555 | 18,610 | 1,235,700 | 3,722 |
| 2021-03-30 | 19,130 | 19,170 | 18,920 | 18,940 | 1,002,000 | 3,788 |
| 2021-03-29 | 19,010 | 19,215 | 18,885 | 19,060 | 1,421,000 | 3,812 |
| 2021-03-26 | 18,600 | 18,925 | 18,525 | 18,725 | 1,080,500 | 3,745 |
| 2021-03-25 | 18,365 | 18,420 | 18,165 | 18,345 | 845,700 | 3,669 |
| 2021-03-24 | 18,100 | 18,380 | 18,060 | 18,060 | 932,100 | 3,612 |
| 2021-03-23 | 18,455 | 18,610 | 18,270 | 18,270 | 851,600 | 3,654 |
| 2021-03-22 | 18,240 | 18,380 | 17,935 | 18,275 | 1,088,100 | 3,655 |
| 2021-03-19 | 18,580 | 18,825 | 18,395 | 18,640 | 1,511,900 | 3,728 |
| 2021-03-18 | 18,560 | 18,855 | 18,410 | 18,805 | 1,340,400 | 3,761 |
| 2021-03-17 | 18,225 | 18,570 | 18,205 | 18,330 | 940,300 | 3,666 |
| 2021-03-16 | 18,205 | 18,325 | 18,030 | 18,155 | 1,343,000 | 3,631 |
| 2021-03-15 | 18,475 | 18,535 | 18,125 | 18,185 | 996,100 | 3,637 |
| 2021-03-12 | 17,880 | 18,425 | 17,715 | 18,425 | 2,129,900 | 3,685 |
| 2021-03-11 | 17,525 | 17,635 | 17,255 | 17,535 | 1,048,500 | 3,507 |
| 2021-03-10 | 17,435 | 17,665 | 17,360 | 17,510 | 861,500 | 3,502 |
| 2021-03-09 | 17,450 | 17,455 | 17,020 | 17,330 | 975,400 | 3,466 |
| 2021-03-08 | 17,795 | 17,850 | 17,390 | 17,485 | 932,200 | 3,497 |
| 2021-03-05 | 17,240 | 17,515 | 16,965 | 17,490 | 1,369,400 | 3,498 |
| 2021-03-04 | 17,380 | 17,615 | 17,070 | 17,250 | 1,197,700 | 3,450 |
| 2021-03-03 | 17,515 | 17,645 | 17,310 | 17,425 | 1,126,900 | 3,485 |
| 2021-03-02 | 18,025 | 18,150 | 17,670 | 17,785 | 902,700 | 3,557 |
| 2021-03-01 | 17,750 | 17,880 | 17,350 | 17,845 | 826,600 | 3,569 |
| 2021-02-26 | 17,410 | 17,825 | 17,350 | 17,350 | 1,518,500 | 3,470 |
| 2021-02-25 | 18,215 | 18,285 | 18,020 | 18,125 | 1,055,200 | 3,625 |
| 2021-02-24 | 18,440 | 18,480 | 17,900 | 17,925 | 1,435,500 | 3,585 |
| 2021-02-22 | 18,710 | 19,050 | 18,700 | 18,740 | 641,300 | 3,748 |
| 2021-02-19 | 18,175 | 18,630 | 18,160 | 18,620 | 692,400 | 3,724 |
| 2021-02-18 | 18,620 | 18,745 | 18,365 | 18,540 | 895,000 | 3,708 |
| 2021-02-17 | 18,940 | 19,070 | 18,705 | 18,750 | 645,100 | 3,750 |
| 2021-02-16 | 18,865 | 19,125 | 18,640 | 18,975 | 1,025,300 | 3,795 |
| 2021-02-15 | 18,395 | 18,740 | 18,380 | 18,740 | 782,500 | 3,748 |
| 2021-02-12 | 17,955 | 18,320 | 17,890 | 18,285 | 1,186,000 | 3,657 |
| 2021-02-10 | 18,115 | 18,360 | 17,920 | 17,925 | 1,187,700 | 3,585 |
| 2021-02-09 | 18,100 | 18,230 | 17,960 | 18,115 | 1,105,600 | 3,623 |
| 2021-02-08 | 18,070 | 18,190 | 17,735 | 18,075 | 1,195,300 | 3,615 |
| 2021-02-05 | 18,200 | 18,215 | 17,900 | 18,080 | 987,000 | 3,616 |
| 2021-02-04 | 18,250 | 18,365 | 17,865 | 18,005 | 1,094,500 | 3,601 |
| 2021-02-03 | 18,545 | 18,550 | 18,175 | 18,395 | 907,900 | 3,679 |
| 2021-02-02 | 18,270 | 18,535 | 18,100 | 18,400 | 957,000 | 3,680 |
| 2021-02-01 | 18,170 | 18,410 | 17,930 | 18,270 | 1,236,000 | 3,654 |
| 2021-01-29 | 18,800 | 18,830 | 18,170 | 18,175 | 1,755,800 | 3,635 |
| 2021-01-28 | 18,430 | 19,000 | 18,325 | 18,770 | 4,409,500 | 3,754 |
| 2021-01-27 | 19,565 | 19,575 | 19,095 | 19,230 | 1,423,700 | 3,846 |
| 2021-01-26 | 19,565 | 19,695 | 19,300 | 19,300 | 984,100 | 3,860 |
| 2021-01-25 | 19,450 | 19,710 | 19,380 | 19,635 | 891,900 | 3,927 |
| 2021-01-22 | 18,985 | 19,455 | 18,970 | 19,320 | 899,800 | 3,864 |
| 2021-01-21 | 19,080 | 19,280 | 19,030 | 19,180 | 874,200 | 3,836 |
| 2021-01-20 | 19,465 | 19,470 | 18,910 | 19,095 | 966,800 | 3,819 |
| 2021-01-19 | 19,005 | 19,300 | 19,000 | 19,290 | 984,000 | 3,858 |
| 2021-01-18 | 18,610 | 18,930 | 18,550 | 18,865 | 596,500 | 3,773 |
| 2021-01-15 | 19,250 | 19,345 | 18,880 | 18,950 | 1,084,700 | 3,790 |
| 2021-01-14 | 19,320 | 19,555 | 18,955 | 19,080 | 1,385,100 | 3,816 |
| 2021-01-13 | 19,450 | 19,520 | 19,100 | 19,385 | 1,791,900 | 3,877 |
| 2021-01-12 | 19,230 | 19,675 | 19,120 | 19,645 | 1,757,300 | 3,929 |
| 2021-01-08 | 18,700 | 19,030 | 18,695 | 19,020 | 1,501,000 | 3,804 |
| 2021-01-07 | 17,980 | 18,680 | 17,930 | 18,510 | 1,657,500 | 3,702 |
| 2021-01-06 | 18,200 | 18,270 | 17,715 | 17,745 | 1,185,700 | 3,549 |
| 2021-01-05 | 17,720 | 18,060 | 17,720 | 18,060 | 814,500 | 3,612 |
| 2021-01-04 | 18,200 | 18,215 | 17,715 | 17,835 | 737,900 | 3,567 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
