4082 第一稀元素化学工業(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 | 1,248 | 1,252 | 1,223 | 1,241 | 44,100 | 1,241 |
| 2021-12-29 | 1,239 | 1,258 | 1,235 | 1,249 | 44,500 | 1,249 |
| 2021-12-28 | 1,235 | 1,243 | 1,222 | 1,240 | 73,200 | 1,240 |
| 2021-12-27 | 1,264 | 1,264 | 1,211 | 1,224 | 103,600 | 1,224 |
| 2021-12-24 | 1,257 | 1,275 | 1,247 | 1,255 | 70,800 | 1,255 |
| 2021-12-23 | 1,232 | 1,264 | 1,230 | 1,255 | 57,600 | 1,255 |
| 2021-12-22 | 1,220 | 1,235 | 1,210 | 1,226 | 62,600 | 1,226 |
| 2021-12-21 | 1,227 | 1,242 | 1,204 | 1,219 | 73,500 | 1,219 |
| 2021-12-20 | 1,268 | 1,269 | 1,215 | 1,216 | 110,800 | 1,216 |
| 2021-12-17 | 1,280 | 1,295 | 1,273 | 1,282 | 72,900 | 1,282 |
| 2021-12-16 | 1,319 | 1,320 | 1,296 | 1,301 | 54,900 | 1,301 |
| 2021-12-15 | 1,272 | 1,305 | 1,272 | 1,289 | 139,500 | 1,289 |
| 2021-12-14 | 1,264 | 1,278 | 1,252 | 1,261 | 85,100 | 1,261 |
| 2021-12-13 | 1,320 | 1,324 | 1,272 | 1,283 | 61,600 | 1,283 |
| 2021-12-10 | 1,319 | 1,320 | 1,281 | 1,290 | 80,800 | 1,290 |
| 2021-12-09 | 1,334 | 1,349 | 1,313 | 1,321 | 93,700 | 1,321 |
| 2021-12-08 | 1,335 | 1,336 | 1,311 | 1,324 | 101,500 | 1,324 |
| 2021-12-07 | 1,284 | 1,314 | 1,276 | 1,314 | 86,900 | 1,314 |
| 2021-12-06 | 1,286 | 1,295 | 1,262 | 1,285 | 84,500 | 1,285 |
| 2021-12-03 | 1,273 | 1,284 | 1,242 | 1,284 | 73,300 | 1,284 |
| 2021-12-02 | 1,269 | 1,280 | 1,243 | 1,243 | 106,500 | 1,243 |
| 2021-12-01 | 1,286 | 1,308 | 1,242 | 1,299 | 143,500 | 1,299 |
| 2021-11-30 | 1,336 | 1,345 | 1,269 | 1,278 | 164,500 | 1,278 |
| 2021-11-29 | 1,365 | 1,365 | 1,305 | 1,306 | 223,700 | 1,306 |
| 2021-11-26 | 1,449 | 1,450 | 1,406 | 1,411 | 144,300 | 1,411 |
| 2021-11-25 | 1,492 | 1,496 | 1,435 | 1,435 | 140,800 | 1,435 |
| 2021-11-24 | 1,544 | 1,555 | 1,456 | 1,473 | 245,000 | 1,473 |
| 2021-11-22 | 1,455 | 1,528 | 1,437 | 1,522 | 445,400 | 1,522 |
| 2021-11-19 | 1,429 | 1,432 | 1,392 | 1,395 | 115,400 | 1,395 |
| 2021-11-18 | 1,413 | 1,447 | 1,406 | 1,429 | 137,900 | 1,429 |
| 2021-11-17 | 1,481 | 1,483 | 1,418 | 1,421 | 131,400 | 1,421 |
| 2021-11-16 | 1,475 | 1,545 | 1,474 | 1,477 | 293,300 | 1,477 |
| 2021-11-15 | 1,490 | 1,510 | 1,448 | 1,455 | 166,200 | 1,455 |
| 2021-11-12 | 1,455 | 1,485 | 1,448 | 1,484 | 93,000 | 1,484 |
| 2021-11-11 | 1,435 | 1,453 | 1,432 | 1,453 | 63,100 | 1,453 |
| 2021-11-10 | 1,453 | 1,464 | 1,433 | 1,449 | 62,000 | 1,449 |
| 2021-11-09 | 1,488 | 1,488 | 1,442 | 1,454 | 89,900 | 1,454 |
| 2021-11-08 | 1,479 | 1,481 | 1,464 | 1,475 | 66,700 | 1,475 |
| 2021-11-05 | 1,514 | 1,518 | 1,461 | 1,467 | 113,000 | 1,467 |
| 2021-11-04 | 1,520 | 1,529 | 1,516 | 1,529 | 85,200 | 1,529 |
| 2021-11-02 | 1,518 | 1,538 | 1,497 | 1,500 | 141,300 | 1,500 |
| 2021-11-01 | 1,455 | 1,515 | 1,455 | 1,515 | 234,600 | 1,515 |
| 2021-10-29 | 1,440 | 1,440 | 1,416 | 1,418 | 87,400 | 1,418 |
| 2021-10-28 | 1,438 | 1,452 | 1,424 | 1,446 | 203,900 | 1,446 |
| 2021-10-27 | 1,471 | 1,474 | 1,438 | 1,446 | 80,100 | 1,446 |
| 2021-10-26 | 1,455 | 1,478 | 1,449 | 1,474 | 86,100 | 1,474 |
| 2021-10-25 | 1,433 | 1,451 | 1,422 | 1,443 | 52,100 | 1,443 |
| 2021-10-22 | 1,425 | 1,457 | 1,420 | 1,445 | 67,500 | 1,445 |
| 2021-10-21 | 1,460 | 1,475 | 1,432 | 1,440 | 85,900 | 1,440 |
| 2021-10-20 | 1,523 | 1,525 | 1,456 | 1,462 | 160,400 | 1,462 |
| 2021-10-19 | 1,490 | 1,515 | 1,479 | 1,505 | 101,500 | 1,505 |
| 2021-10-18 | 1,475 | 1,487 | 1,458 | 1,487 | 102,700 | 1,487 |
| 2021-10-15 | 1,423 | 1,470 | 1,422 | 1,470 | 126,300 | 1,470 |
| 2021-10-14 | 1,383 | 1,405 | 1,374 | 1,405 | 86,000 | 1,405 |
| 2021-10-13 | 1,403 | 1,403 | 1,371 | 1,374 | 166,900 | 1,374 |
| 2021-10-12 | 1,447 | 1,447 | 1,427 | 1,440 | 95,200 | 1,440 |
| 2021-10-11 | 1,428 | 1,452 | 1,418 | 1,452 | 100,100 | 1,452 |
| 2021-10-08 | 1,416 | 1,431 | 1,406 | 1,418 | 87,600 | 1,418 |
| 2021-10-07 | 1,396 | 1,424 | 1,388 | 1,400 | 110,700 | 1,400 |
| 2021-10-06 | 1,430 | 1,464 | 1,391 | 1,396 | 202,300 | 1,396 |
| 2021-10-05 | 1,415 | 1,445 | 1,380 | 1,430 | 204,900 | 1,430 |
| 2021-10-04 | 1,502 | 1,509 | 1,447 | 1,450 | 148,200 | 1,450 |
| 2021-10-01 | 1,527 | 1,540 | 1,467 | 1,472 | 262,300 | 1,472 |
| 2021-09-30 | 1,596 | 1,600 | 1,567 | 1,567 | 99,200 | 1,567 |
| 2021-09-29 | 1,573 | 1,618 | 1,573 | 1,614 | 101,700 | 1,614 |
| 2021-09-28 | 1,614 | 1,624 | 1,573 | 1,623 | 119,800 | 1,623 |
| 2021-09-27 | 1,646 | 1,646 | 1,611 | 1,616 | 80,800 | 1,616 |
| 2021-09-24 | 1,649 | 1,656 | 1,635 | 1,648 | 99,200 | 1,648 |
| 2021-09-22 | 1,625 | 1,647 | 1,600 | 1,600 | 101,700 | 1,600 |
| 2021-09-21 | 1,634 | 1,653 | 1,611 | 1,627 | 117,000 | 1,627 |
| 2021-09-17 | 1,652 | 1,706 | 1,646 | 1,691 | 111,500 | 1,691 |
| 2021-09-16 | 1,703 | 1,709 | 1,652 | 1,669 | 174,500 | 1,669 |
| 2021-09-15 | 1,730 | 1,730 | 1,696 | 1,720 | 128,700 | 1,720 |
| 2021-09-14 | 1,768 | 1,770 | 1,735 | 1,770 | 141,900 | 1,770 |
| 2021-09-13 | 1,757 | 1,762 | 1,717 | 1,762 | 180,900 | 1,762 |
| 2021-09-10 | 1,783 | 1,799 | 1,739 | 1,771 | 262,000 | 1,771 |
| 2021-09-09 | 1,724 | 1,813 | 1,709 | 1,775 | 414,000 | 1,775 |
| 2021-09-08 | 1,683 | 1,709 | 1,664 | 1,709 | 116,500 | 1,709 |
| 2021-09-07 | 1,728 | 1,732 | 1,661 | 1,679 | 188,000 | 1,679 |
| 2021-09-06 | 1,729 | 1,732 | 1,689 | 1,711 | 138,100 | 1,711 |
| 2021-09-03 | 1,670 | 1,710 | 1,662 | 1,686 | 151,100 | 1,686 |
| 2021-09-02 | 1,649 | 1,664 | 1,624 | 1,655 | 109,400 | 1,655 |
| 2021-09-01 | 1,621 | 1,644 | 1,620 | 1,640 | 101,900 | 1,640 |
| 2021-08-31 | 1,625 | 1,664 | 1,620 | 1,642 | 110,700 | 1,642 |
| 2021-08-30 | 1,590 | 1,637 | 1,590 | 1,625 | 90,100 | 1,625 |
| 2021-08-27 | 1,592 | 1,610 | 1,571 | 1,580 | 84,300 | 1,580 |
| 2021-08-26 | 1,572 | 1,615 | 1,572 | 1,604 | 103,400 | 1,604 |
| 2021-08-25 | 1,629 | 1,655 | 1,589 | 1,589 | 133,200 | 1,589 |
| 2021-08-24 | 1,588 | 1,623 | 1,588 | 1,615 | 113,600 | 1,615 |
| 2021-08-23 | 1,579 | 1,614 | 1,577 | 1,577 | 116,300 | 1,577 |
| 2021-08-20 | 1,560 | 1,595 | 1,538 | 1,555 | 233,700 | 1,555 |
| 2021-08-19 | 1,642 | 1,658 | 1,587 | 1,588 | 163,700 | 1,588 |
| 2021-08-18 | 1,615 | 1,692 | 1,584 | 1,680 | 300,900 | 1,680 |
| 2021-08-17 | 1,715 | 1,732 | 1,647 | 1,647 | 238,500 | 1,647 |
| 2021-08-16 | 1,757 | 1,770 | 1,701 | 1,712 | 197,800 | 1,712 |
| 2021-08-13 | 1,738 | 1,779 | 1,679 | 1,774 | 270,100 | 1,774 |
| 2021-08-12 | 1,829 | 1,838 | 1,747 | 1,754 | 400,500 | 1,754 |
| 2021-08-11 | 1,985 | 2,073 | 1,819 | 1,847 | 816,100 | 1,847 |
| 2021-08-10 | 1,819 | 1,905 | 1,803 | 1,905 | 250,700 | 1,905 |
| 2021-08-06 | 1,843 | 1,845 | 1,804 | 1,808 | 79,500 | 1,808 |
| 2021-08-05 | 1,803 | 1,845 | 1,786 | 1,839 | 78,200 | 1,839 |
| 2021-08-04 | 1,834 | 1,834 | 1,786 | 1,818 | 108,100 | 1,818 |
| 2021-08-03 | 1,833 | 1,867 | 1,829 | 1,840 | 68,300 | 1,840 |
| 2021-08-02 | 1,837 | 1,856 | 1,812 | 1,841 | 126,800 | 1,841 |
| 2021-07-30 | 1,873 | 1,882 | 1,835 | 1,846 | 76,600 | 1,846 |
| 2021-07-29 | 1,870 | 1,887 | 1,842 | 1,878 | 84,400 | 1,878 |
| 2021-07-28 | 1,880 | 1,895 | 1,863 | 1,870 | 84,200 | 1,870 |
| 2021-07-27 | 1,890 | 1,914 | 1,870 | 1,907 | 129,800 | 1,907 |
| 2021-07-26 | 1,856 | 1,876 | 1,845 | 1,872 | 99,800 | 1,872 |
| 2021-07-21 | 1,818 | 1,829 | 1,788 | 1,816 | 126,300 | 1,816 |
| 2021-07-20 | 1,800 | 1,836 | 1,763 | 1,778 | 232,700 | 1,778 |
| 2021-07-19 | 1,915 | 1,915 | 1,811 | 1,840 | 226,600 | 1,840 |
| 2021-07-16 | 1,880 | 1,943 | 1,863 | 1,915 | 284,000 | 1,915 |
| 2021-07-15 | 1,860 | 1,891 | 1,830 | 1,884 | 178,300 | 1,884 |
| 2021-07-14 | 1,852 | 1,881 | 1,831 | 1,868 | 156,600 | 1,868 |
| 2021-07-13 | 1,810 | 1,870 | 1,805 | 1,852 | 207,700 | 1,852 |
| 2021-07-12 | 1,765 | 1,822 | 1,765 | 1,793 | 141,000 | 1,793 |
| 2021-07-09 | 1,723 | 1,759 | 1,696 | 1,758 | 199,800 | 1,758 |
| 2021-07-08 | 1,764 | 1,782 | 1,723 | 1,770 | 268,400 | 1,770 |
| 2021-07-07 | 1,732 | 1,775 | 1,710 | 1,764 | 280,100 | 1,764 |
| 2021-07-06 | 1,760 | 1,802 | 1,760 | 1,789 | 107,800 | 1,789 |
| 2021-07-05 | 1,799 | 1,799 | 1,752 | 1,767 | 153,200 | 1,767 |
| 2021-07-02 | 1,801 | 1,820 | 1,786 | 1,804 | 119,700 | 1,804 |
| 2021-07-01 | 1,824 | 1,839 | 1,788 | 1,802 | 273,200 | 1,802 |
| 2021-06-30 | 1,841 | 1,879 | 1,821 | 1,864 | 151,900 | 1,864 |
| 2021-06-29 | 1,887 | 1,895 | 1,832 | 1,849 | 275,800 | 1,849 |
| 2021-06-28 | 1,902 | 1,938 | 1,887 | 1,912 | 207,600 | 1,912 |
| 2021-06-25 | 1,910 | 1,925 | 1,868 | 1,896 | 407,800 | 1,896 |
| 2021-06-24 | 1,913 | 1,949 | 1,881 | 1,896 | 342,700 | 1,896 |
| 2021-06-23 | 1,949 | 1,955 | 1,895 | 1,915 | 332,300 | 1,915 |
| 2021-06-22 | 1,889 | 1,944 | 1,865 | 1,926 | 393,000 | 1,926 |
| 2021-06-21 | 1,836 | 1,882 | 1,815 | 1,831 | 378,700 | 1,831 |
| 2021-06-18 | 1,903 | 1,940 | 1,854 | 1,903 | 383,000 | 1,903 |
| 2021-06-17 | 1,799 | 1,932 | 1,799 | 1,903 | 674,500 | 1,903 |
| 2021-06-16 | 1,763 | 1,795 | 1,753 | 1,790 | 124,000 | 1,790 |
| 2021-06-15 | 1,790 | 1,793 | 1,745 | 1,785 | 149,000 | 1,785 |
| 2021-06-14 | 1,731 | 1,771 | 1,705 | 1,770 | 131,300 | 1,770 |
| 2021-06-11 | 1,733 | 1,746 | 1,701 | 1,708 | 124,700 | 1,708 |
| 2021-06-10 | 1,731 | 1,763 | 1,703 | 1,743 | 131,800 | 1,743 |
| 2021-06-09 | 1,790 | 1,800 | 1,723 | 1,739 | 239,000 | 1,739 |
| 2021-06-08 | 1,762 | 1,829 | 1,751 | 1,811 | 305,400 | 1,811 |
| 2021-06-07 | 1,868 | 1,870 | 1,786 | 1,786 | 491,400 | 1,786 |
| 2021-06-04 | 1,756 | 1,837 | 1,733 | 1,837 | 806,500 | 1,837 |
| 2021-06-03 | 1,680 | 1,746 | 1,674 | 1,676 | 388,600 | 1,676 |
| 2021-06-02 | 1,591 | 1,676 | 1,587 | 1,673 | 417,900 | 1,673 |
| 2021-06-01 | 1,520 | 1,586 | 1,495 | 1,583 | 233,800 | 1,583 |
| 2021-05-31 | 1,522 | 1,532 | 1,489 | 1,523 | 197,000 | 1,523 |
| 2021-05-28 | 1,503 | 1,560 | 1,503 | 1,553 | 204,800 | 1,553 |
| 2021-05-27 | 1,529 | 1,543 | 1,489 | 1,489 | 122,500 | 1,489 |
| 2021-05-26 | 1,557 | 1,570 | 1,525 | 1,525 | 148,300 | 1,525 |
| 2021-05-25 | 1,595 | 1,597 | 1,565 | 1,575 | 157,400 | 1,575 |
| 2021-05-24 | 1,617 | 1,648 | 1,600 | 1,614 | 197,500 | 1,614 |
| 2021-05-21 | 1,590 | 1,624 | 1,575 | 1,577 | 213,600 | 1,577 |
| 2021-05-20 | 1,550 | 1,639 | 1,549 | 1,606 | 396,600 | 1,606 |
| 2021-05-19 | 1,502 | 1,550 | 1,491 | 1,540 | 276,200 | 1,540 |
| 2021-05-18 | 1,500 | 1,579 | 1,499 | 1,532 | 390,300 | 1,532 |
| 2021-05-17 | 1,414 | 1,505 | 1,401 | 1,500 | 585,300 | 1,500 |
| 2021-05-14 | 1,362 | 1,369 | 1,346 | 1,346 | 64,200 | 1,346 |
| 2021-05-13 | 1,305 | 1,356 | 1,305 | 1,324 | 130,500 | 1,324 |
| 2021-05-12 | 1,379 | 1,379 | 1,317 | 1,335 | 96,300 | 1,335 |
| 2021-05-11 | 1,398 | 1,414 | 1,371 | 1,379 | 112,700 | 1,379 |
| 2021-05-10 | 1,392 | 1,407 | 1,372 | 1,400 | 97,300 | 1,400 |
| 2021-05-07 | 1,387 | 1,392 | 1,364 | 1,387 | 100,700 | 1,387 |
| 2021-05-06 | 1,318 | 1,378 | 1,318 | 1,367 | 172,500 | 1,367 |
| 2021-04-30 | 1,313 | 1,336 | 1,303 | 1,315 | 102,600 | 1,315 |
| 2021-04-28 | 1,331 | 1,342 | 1,310 | 1,324 | 128,600 | 1,324 |
| 2021-04-27 | 1,380 | 1,388 | 1,325 | 1,340 | 165,500 | 1,340 |
| 2021-04-26 | 1,313 | 1,355 | 1,308 | 1,350 | 111,500 | 1,350 |
| 2021-04-23 | 1,330 | 1,353 | 1,313 | 1,319 | 111,300 | 1,319 |
| 2021-04-22 | 1,366 | 1,390 | 1,349 | 1,353 | 130,700 | 1,353 |
| 2021-04-21 | 1,365 | 1,371 | 1,324 | 1,326 | 142,700 | 1,326 |
| 2021-04-20 | 1,407 | 1,412 | 1,388 | 1,389 | 145,800 | 1,389 |
| 2021-04-19 | 1,372 | 1,413 | 1,364 | 1,406 | 144,900 | 1,406 |
| 2021-04-16 | 1,394 | 1,404 | 1,370 | 1,388 | 127,400 | 1,388 |
| 2021-04-15 | 1,315 | 1,399 | 1,310 | 1,397 | 274,700 | 1,397 |
| 2021-04-14 | 1,345 | 1,348 | 1,301 | 1,323 | 156,400 | 1,323 |
| 2021-04-13 | 1,388 | 1,396 | 1,350 | 1,356 | 143,400 | 1,356 |
| 2021-04-12 | 1,384 | 1,408 | 1,362 | 1,376 | 165,500 | 1,376 |
| 2021-04-09 | 1,370 | 1,384 | 1,359 | 1,364 | 128,000 | 1,364 |
| 2021-04-08 | 1,389 | 1,389 | 1,331 | 1,359 | 317,400 | 1,359 |
| 2021-04-07 | 1,402 | 1,430 | 1,382 | 1,404 | 382,800 | 1,404 |
| 2021-04-06 | 1,338 | 1,409 | 1,335 | 1,391 | 465,100 | 1,391 |
| 2021-04-05 | 1,328 | 1,337 | 1,301 | 1,335 | 164,900 | 1,335 |
| 2021-04-02 | 1,332 | 1,333 | 1,285 | 1,310 | 195,600 | 1,310 |
| 2021-04-01 | 1,308 | 1,331 | 1,297 | 1,331 | 212,100 | 1,331 |
| 2021-03-31 | 1,296 | 1,332 | 1,296 | 1,308 | 224,300 | 1,308 |
| 2021-03-30 | 1,275 | 1,293 | 1,268 | 1,289 | 110,000 | 1,289 |
| 2021-03-29 | 1,302 | 1,322 | 1,271 | 1,291 | 228,700 | 1,291 |
| 2021-03-26 | 1,261 | 1,285 | 1,261 | 1,275 | 167,700 | 1,275 |
| 2021-03-25 | 1,234 | 1,251 | 1,211 | 1,244 | 133,000 | 1,244 |
| 2021-03-24 | 1,253 | 1,253 | 1,203 | 1,218 | 184,000 | 1,218 |
| 2021-03-23 | 1,266 | 1,313 | 1,264 | 1,276 | 315,000 | 1,276 |
| 2021-03-22 | 1,244 | 1,264 | 1,235 | 1,263 | 128,000 | 1,263 |
| 2021-03-19 | 1,237 | 1,263 | 1,223 | 1,244 | 168,800 | 1,244 |
| 2021-03-18 | 1,239 | 1,265 | 1,233 | 1,247 | 269,200 | 1,247 |
| 2021-03-17 | 1,250 | 1,250 | 1,198 | 1,215 | 227,300 | 1,215 |
| 2021-03-16 | 1,260 | 1,285 | 1,225 | 1,235 | 257,900 | 1,235 |
| 2021-03-15 | 1,229 | 1,263 | 1,194 | 1,259 | 222,900 | 1,259 |
| 2021-03-12 | 1,210 | 1,234 | 1,191 | 1,233 | 232,200 | 1,233 |
| 2021-03-11 | 1,170 | 1,233 | 1,163 | 1,227 | 358,800 | 1,227 |
| 2021-03-10 | 1,124 | 1,163 | 1,112 | 1,160 | 247,500 | 1,160 |
| 2021-03-09 | 1,118 | 1,139 | 1,089 | 1,134 | 215,400 | 1,134 |
| 2021-03-08 | 1,120 | 1,138 | 1,077 | 1,091 | 434,300 | 1,091 |
| 2021-03-05 | 1,206 | 1,210 | 1,091 | 1,120 | 907,400 | 1,120 |
| 2021-03-04 | 1,146 | 1,264 | 1,146 | 1,259 | 1,472,100 | 1,259 |
| 2021-03-03 | 1,064 | 1,155 | 1,046 | 1,145 | 809,200 | 1,145 |
| 2021-03-02 | 1,039 | 1,064 | 1,032 | 1,053 | 204,900 | 1,053 |
| 2021-03-01 | 1,001 | 1,037 | 993 | 1,031 | 134,600 | 1,031 |
| 2021-02-26 | 1,010 | 1,019 | 993 | 998 | 109,000 | 998 |
| 2021-02-25 | 1,018 | 1,024 | 1,012 | 1,019 | 59,200 | 1,019 |
| 2021-02-24 | 1,037 | 1,037 | 1,000 | 1,001 | 109,600 | 1,001 |
| 2021-02-22 | 1,020 | 1,048 | 1,016 | 1,046 | 123,500 | 1,046 |
| 2021-02-19 | 990 | 1,023 | 978 | 1,020 | 122,700 | 1,020 |
| 2021-02-18 | 1,054 | 1,056 | 998 | 998 | 211,400 | 998 |
| 2021-02-17 | 1,027 | 1,055 | 1,027 | 1,053 | 105,000 | 1,053 |
| 2021-02-16 | 1,062 | 1,062 | 1,028 | 1,036 | 188,300 | 1,036 |
| 2021-02-15 | 1,059 | 1,065 | 1,031 | 1,055 | 173,600 | 1,055 |
| 2021-02-12 | 1,049 | 1,049 | 1,010 | 1,029 | 253,900 | 1,029 |
| 2021-02-10 | 1,000 | 1,068 | 1,000 | 1,054 | 384,700 | 1,054 |
| 2021-02-09 | 987 | 991 | 970 | 979 | 100,300 | 979 |
| 2021-02-08 | 1,000 | 1,005 | 978 | 991 | 178,200 | 991 |
| 2021-02-05 | 984 | 1,015 | 978 | 1,008 | 234,400 | 1,008 |
| 2021-02-04 | 1,020 | 1,023 | 968 | 973 | 331,600 | 973 |
| 2021-02-03 | 1,013 | 1,032 | 1,005 | 1,011 | 452,300 | 1,011 |
| 2021-02-02 | 930 | 1,018 | 926 | 999 | 484,000 | 999 |
| 2021-02-01 | 925 | 945 | 919 | 933 | 251,500 | 933 |
| 2021-01-29 | 920 | 928 | 895 | 906 | 154,500 | 906 |
| 2021-01-28 | 908 | 943 | 907 | 932 | 190,000 | 932 |
| 2021-01-27 | 940 | 947 | 930 | 940 | 84,100 | 940 |
| 2021-01-26 | 978 | 978 | 939 | 949 | 173,800 | 949 |
| 2021-01-25 | 937 | 965 | 929 | 963 | 366,400 | 963 |
| 2021-01-22 | 899 | 911 | 888 | 895 | 111,200 | 895 |
| 2021-01-21 | 925 | 932 | 901 | 905 | 81,300 | 905 |
| 2021-01-20 | 922 | 928 | 903 | 922 | 139,300 | 922 |
| 2021-01-19 | 917 | 937 | 916 | 930 | 188,200 | 930 |
| 2021-01-18 | 906 | 931 | 897 | 919 | 199,900 | 919 |
| 2021-01-15 | 956 | 956 | 900 | 926 | 286,100 | 926 |
| 2021-01-14 | 972 | 988 | 936 | 944 | 346,200 | 944 |
| 2021-01-13 | 945 | 972 | 940 | 963 | 337,200 | 963 |
| 2021-01-12 | 937 | 943 | 916 | 933 | 234,600 | 933 |
| 2021-01-08 | 925 | 958 | 922 | 952 | 337,800 | 952 |
| 2021-01-07 | 939 | 947 | 905 | 919 | 253,000 | 919 |
| 2021-01-06 | 920 | 947 | 907 | 918 | 258,900 | 918 |
| 2021-01-05 | 866 | 925 | 865 | 918 | 389,400 | 918 |
| 2021-01-04 | 869 | 877 | 835 | 865 | 186,200 | 865 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
