4092 日本化学工業(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 | 2,700 | 2,725 | 2,644 | 2,722 | 39,100 | 2,722 |
| 2021-12-29 | 2,670 | 2,724 | 2,670 | 2,697 | 32,800 | 2,697 |
| 2021-12-28 | 2,633 | 2,676 | 2,606 | 2,670 | 47,300 | 2,670 |
| 2021-12-27 | 2,651 | 2,651 | 2,594 | 2,616 | 43,700 | 2,616 |
| 2021-12-24 | 2,625 | 2,632 | 2,602 | 2,614 | 28,200 | 2,614 |
| 2021-12-23 | 2,568 | 2,594 | 2,559 | 2,594 | 41,100 | 2,594 |
| 2021-12-22 | 2,568 | 2,568 | 2,531 | 2,555 | 35,000 | 2,555 |
| 2021-12-21 | 2,562 | 2,578 | 2,525 | 2,545 | 36,400 | 2,545 |
| 2021-12-20 | 2,644 | 2,644 | 2,553 | 2,562 | 56,000 | 2,562 |
| 2021-12-17 | 2,679 | 2,692 | 2,645 | 2,660 | 37,600 | 2,660 |
| 2021-12-16 | 2,681 | 2,700 | 2,650 | 2,677 | 32,400 | 2,677 |
| 2021-12-15 | 2,607 | 2,658 | 2,607 | 2,635 | 28,000 | 2,635 |
| 2021-12-14 | 2,707 | 2,707 | 2,599 | 2,638 | 45,000 | 2,638 |
| 2021-12-13 | 2,711 | 2,745 | 2,680 | 2,700 | 39,200 | 2,700 |
| 2021-12-10 | 2,710 | 2,711 | 2,657 | 2,672 | 89,200 | 2,672 |
| 2021-12-09 | 2,710 | 2,744 | 2,698 | 2,710 | 60,900 | 2,710 |
| 2021-12-08 | 2,700 | 2,723 | 2,682 | 2,705 | 59,400 | 2,705 |
| 2021-12-07 | 2,649 | 2,684 | 2,643 | 2,673 | 72,000 | 2,673 |
| 2021-12-06 | 2,640 | 2,658 | 2,615 | 2,643 | 49,300 | 2,643 |
| 2021-12-03 | 2,575 | 2,606 | 2,542 | 2,604 | 38,200 | 2,604 |
| 2021-12-02 | 2,605 | 2,614 | 2,535 | 2,540 | 74,400 | 2,540 |
| 2021-12-01 | 2,528 | 2,616 | 2,493 | 2,605 | 99,700 | 2,605 |
| 2021-11-30 | 2,590 | 2,628 | 2,517 | 2,520 | 111,100 | 2,520 |
| 2021-11-29 | 2,650 | 2,662 | 2,586 | 2,587 | 66,300 | 2,587 |
| 2021-11-26 | 2,771 | 2,771 | 2,664 | 2,697 | 76,400 | 2,697 |
| 2021-11-25 | 2,769 | 2,786 | 2,763 | 2,771 | 25,900 | 2,771 |
| 2021-11-24 | 2,765 | 2,770 | 2,737 | 2,756 | 32,400 | 2,756 |
| 2021-11-22 | 2,719 | 2,758 | 2,686 | 2,743 | 36,300 | 2,743 |
| 2021-11-19 | 2,700 | 2,735 | 2,690 | 2,716 | 30,900 | 2,716 |
| 2021-11-18 | 2,727 | 2,727 | 2,665 | 2,706 | 53,700 | 2,706 |
| 2021-11-17 | 2,768 | 2,768 | 2,725 | 2,736 | 42,200 | 2,736 |
| 2021-11-16 | 2,811 | 2,811 | 2,747 | 2,766 | 50,200 | 2,766 |
| 2021-11-15 | 2,817 | 2,838 | 2,792 | 2,832 | 40,800 | 2,832 |
| 2021-11-12 | 2,793 | 2,828 | 2,755 | 2,767 | 57,800 | 2,767 |
| 2021-11-11 | 2,795 | 2,903 | 2,710 | 2,780 | 193,700 | 2,780 |
| 2021-11-10 | 2,849 | 2,907 | 2,844 | 2,895 | 77,800 | 2,895 |
| 2021-11-09 | 2,948 | 2,948 | 2,835 | 2,853 | 68,000 | 2,853 |
| 2021-11-08 | 2,881 | 2,930 | 2,875 | 2,915 | 63,700 | 2,915 |
| 2021-11-05 | 2,993 | 2,993 | 2,847 | 2,862 | 88,600 | 2,862 |
| 2021-11-04 | 2,929 | 2,959 | 2,912 | 2,957 | 74,700 | 2,957 |
| 2021-11-02 | 2,927 | 2,946 | 2,911 | 2,929 | 45,600 | 2,929 |
| 2021-11-01 | 2,945 | 2,945 | 2,879 | 2,913 | 54,800 | 2,913 |
| 2021-10-29 | 2,900 | 2,939 | 2,887 | 2,920 | 43,800 | 2,920 |
| 2021-10-28 | 2,841 | 2,911 | 2,825 | 2,883 | 104,200 | 2,883 |
| 2021-10-27 | 2,851 | 2,879 | 2,837 | 2,872 | 43,000 | 2,872 |
| 2021-10-26 | 2,806 | 2,886 | 2,806 | 2,884 | 73,300 | 2,884 |
| 2021-10-25 | 2,840 | 2,847 | 2,790 | 2,794 | 49,300 | 2,794 |
| 2021-10-22 | 2,858 | 2,880 | 2,817 | 2,842 | 35,700 | 2,842 |
| 2021-10-21 | 2,916 | 2,916 | 2,860 | 2,860 | 51,000 | 2,860 |
| 2021-10-20 | 3,010 | 3,030 | 2,905 | 2,915 | 68,700 | 2,915 |
| 2021-10-19 | 2,990 | 3,020 | 2,969 | 3,015 | 26,400 | 3,015 |
| 2021-10-18 | 2,988 | 3,030 | 2,962 | 2,990 | 53,600 | 2,990 |
| 2021-10-15 | 2,886 | 2,940 | 2,883 | 2,918 | 33,900 | 2,918 |
| 2021-10-14 | 2,834 | 2,877 | 2,820 | 2,868 | 96,900 | 2,868 |
| 2021-10-13 | 2,860 | 2,865 | 2,821 | 2,828 | 79,000 | 2,828 |
| 2021-10-12 | 2,955 | 2,962 | 2,859 | 2,863 | 37,000 | 2,863 |
| 2021-10-11 | 2,918 | 2,981 | 2,871 | 2,943 | 57,600 | 2,943 |
| 2021-10-08 | 2,899 | 2,920 | 2,849 | 2,868 | 34,700 | 2,868 |
| 2021-10-07 | 2,862 | 2,909 | 2,815 | 2,820 | 53,900 | 2,820 |
| 2021-10-06 | 2,863 | 2,932 | 2,843 | 2,848 | 63,300 | 2,848 |
| 2021-10-05 | 2,910 | 2,910 | 2,809 | 2,838 | 90,200 | 2,838 |
| 2021-10-04 | 3,075 | 3,080 | 2,932 | 2,939 | 55,900 | 2,939 |
| 2021-10-01 | 3,110 | 3,120 | 3,020 | 3,040 | 52,200 | 3,040 |
| 2021-09-30 | 3,150 | 3,185 | 3,130 | 3,155 | 36,800 | 3,155 |
| 2021-09-29 | 3,155 | 3,155 | 3,090 | 3,135 | 38,900 | 3,135 |
| 2021-09-28 | 3,215 | 3,235 | 3,135 | 3,195 | 56,200 | 3,195 |
| 2021-09-27 | 3,280 | 3,290 | 3,190 | 3,215 | 29,100 | 3,215 |
| 2021-09-24 | 3,260 | 3,285 | 3,230 | 3,235 | 55,300 | 3,235 |
| 2021-09-22 | 3,285 | 3,305 | 3,190 | 3,190 | 40,000 | 3,190 |
| 2021-09-21 | 3,295 | 3,355 | 3,275 | 3,310 | 62,200 | 3,310 |
| 2021-09-17 | 3,465 | 3,465 | 3,390 | 3,435 | 33,000 | 3,435 |
| 2021-09-16 | 3,520 | 3,520 | 3,400 | 3,465 | 37,500 | 3,465 |
| 2021-09-15 | 3,550 | 3,565 | 3,520 | 3,540 | 16,700 | 3,540 |
| 2021-09-14 | 3,570 | 3,635 | 3,545 | 3,620 | 38,400 | 3,620 |
| 2021-09-13 | 3,610 | 3,620 | 3,555 | 3,620 | 58,800 | 3,620 |
| 2021-09-10 | 3,550 | 3,605 | 3,500 | 3,605 | 40,500 | 3,605 |
| 2021-09-09 | 3,530 | 3,590 | 3,490 | 3,560 | 20,800 | 3,560 |
| 2021-09-08 | 3,600 | 3,600 | 3,540 | 3,575 | 30,200 | 3,575 |
| 2021-09-07 | 3,500 | 3,565 | 3,460 | 3,565 | 40,800 | 3,565 |
| 2021-09-06 | 3,490 | 3,530 | 3,420 | 3,450 | 23,800 | 3,450 |
| 2021-09-03 | 3,410 | 3,450 | 3,375 | 3,440 | 31,700 | 3,440 |
| 2021-09-02 | 3,345 | 3,425 | 3,320 | 3,400 | 29,000 | 3,400 |
| 2021-09-01 | 3,320 | 3,360 | 3,255 | 3,345 | 29,700 | 3,345 |
| 2021-08-31 | 3,300 | 3,335 | 3,300 | 3,325 | 15,900 | 3,325 |
| 2021-08-30 | 3,275 | 3,310 | 3,250 | 3,305 | 20,600 | 3,305 |
| 2021-08-27 | 3,240 | 3,275 | 3,220 | 3,245 | 23,400 | 3,245 |
| 2021-08-26 | 3,280 | 3,300 | 3,250 | 3,300 | 24,400 | 3,300 |
| 2021-08-25 | 3,315 | 3,350 | 3,260 | 3,280 | 35,400 | 3,280 |
| 2021-08-24 | 3,255 | 3,375 | 3,250 | 3,325 | 36,100 | 3,325 |
| 2021-08-23 | 3,180 | 3,265 | 3,165 | 3,240 | 38,100 | 3,240 |
| 2021-08-20 | 3,160 | 3,160 | 3,050 | 3,120 | 47,800 | 3,120 |
| 2021-08-19 | 3,205 | 3,220 | 3,130 | 3,130 | 56,700 | 3,130 |
| 2021-08-18 | 3,295 | 3,300 | 3,190 | 3,235 | 63,300 | 3,235 |
| 2021-08-17 | 3,510 | 3,510 | 3,295 | 3,295 | 103,000 | 3,295 |
| 2021-08-16 | 3,650 | 3,650 | 3,500 | 3,510 | 77,400 | 3,510 |
| 2021-08-13 | 3,560 | 3,620 | 3,490 | 3,620 | 120,200 | 3,620 |
| 2021-08-12 | 3,515 | 3,690 | 3,485 | 3,585 | 326,400 | 3,585 |
| 2021-08-11 | 3,050 | 3,110 | 3,050 | 3,095 | 41,200 | 3,095 |
| 2021-08-10 | 3,010 | 3,050 | 3,000 | 3,010 | 36,000 | 3,010 |
| 2021-08-06 | 2,955 | 2,983 | 2,916 | 2,982 | 21,100 | 2,982 |
| 2021-08-05 | 2,987 | 2,987 | 2,950 | 2,955 | 11,900 | 2,955 |
| 2021-08-04 | 2,995 | 3,015 | 2,979 | 2,990 | 14,100 | 2,990 |
| 2021-08-03 | 3,055 | 3,075 | 3,015 | 3,015 | 44,000 | 3,015 |
| 2021-08-02 | 3,065 | 3,100 | 3,060 | 3,100 | 11,300 | 3,100 |
| 2021-07-30 | 3,060 | 3,070 | 3,020 | 3,020 | 12,300 | 3,020 |
| 2021-07-29 | 3,045 | 3,095 | 3,040 | 3,080 | 11,700 | 3,080 |
| 2021-07-28 | 3,080 | 3,100 | 3,040 | 3,050 | 14,100 | 3,050 |
| 2021-07-27 | 3,100 | 3,145 | 3,080 | 3,095 | 30,900 | 3,095 |
| 2021-07-26 | 3,075 | 3,090 | 3,055 | 3,090 | 18,600 | 3,090 |
| 2021-07-21 | 3,010 | 3,030 | 2,975 | 3,005 | 41,400 | 3,005 |
| 2021-07-20 | 3,025 | 3,025 | 2,944 | 2,946 | 42,300 | 2,946 |
| 2021-07-19 | 3,095 | 3,095 | 3,040 | 3,065 | 37,600 | 3,065 |
| 2021-07-16 | 3,100 | 3,130 | 3,080 | 3,125 | 33,300 | 3,125 |
| 2021-07-15 | 3,095 | 3,120 | 3,045 | 3,085 | 31,400 | 3,085 |
| 2021-07-14 | 3,105 | 3,140 | 3,075 | 3,085 | 24,500 | 3,085 |
| 2021-07-13 | 3,140 | 3,160 | 3,115 | 3,120 | 27,800 | 3,120 |
| 2021-07-12 | 3,115 | 3,170 | 3,115 | 3,135 | 27,100 | 3,135 |
| 2021-07-09 | 3,015 | 3,110 | 3,015 | 3,095 | 41,200 | 3,095 |
| 2021-07-08 | 3,105 | 3,125 | 3,055 | 3,055 | 26,900 | 3,055 |
| 2021-07-07 | 3,135 | 3,135 | 3,090 | 3,105 | 22,900 | 3,105 |
| 2021-07-06 | 3,180 | 3,210 | 3,165 | 3,185 | 40,600 | 3,185 |
| 2021-07-05 | 3,160 | 3,240 | 3,130 | 3,130 | 58,200 | 3,130 |
| 2021-07-02 | 3,030 | 3,160 | 3,000 | 3,160 | 78,600 | 3,160 |
| 2021-07-01 | 3,025 | 3,040 | 2,981 | 2,981 | 38,600 | 2,981 |
| 2021-06-30 | 3,050 | 3,085 | 3,015 | 3,025 | 45,400 | 3,025 |
| 2021-06-29 | 3,010 | 3,010 | 2,943 | 3,000 | 33,800 | 3,000 |
| 2021-06-28 | 3,060 | 3,085 | 2,976 | 3,000 | 65,000 | 3,000 |
| 2021-06-25 | 2,914 | 3,115 | 2,898 | 3,055 | 166,900 | 3,055 |
| 2021-06-24 | 2,890 | 2,906 | 2,861 | 2,883 | 12,600 | 2,883 |
| 2021-06-23 | 2,920 | 2,929 | 2,877 | 2,890 | 20,900 | 2,890 |
| 2021-06-22 | 2,861 | 2,923 | 2,860 | 2,920 | 17,500 | 2,920 |
| 2021-06-21 | 2,905 | 2,905 | 2,838 | 2,843 | 32,500 | 2,843 |
| 2021-06-18 | 2,979 | 2,982 | 2,934 | 2,940 | 21,000 | 2,940 |
| 2021-06-17 | 3,015 | 3,015 | 2,951 | 2,982 | 20,400 | 2,982 |
| 2021-06-16 | 2,939 | 3,010 | 2,939 | 3,005 | 31,000 | 3,005 |
| 2021-06-15 | 2,911 | 2,955 | 2,911 | 2,930 | 20,600 | 2,930 |
| 2021-06-14 | 2,991 | 2,991 | 2,891 | 2,900 | 22,700 | 2,900 |
| 2021-06-11 | 2,937 | 2,965 | 2,916 | 2,949 | 40,200 | 2,949 |
| 2021-06-10 | 2,842 | 2,910 | 2,816 | 2,892 | 42,000 | 2,892 |
| 2021-06-09 | 2,818 | 2,854 | 2,810 | 2,814 | 28,800 | 2,814 |
| 2021-06-08 | 2,777 | 2,809 | 2,758 | 2,803 | 22,700 | 2,803 |
| 2021-06-07 | 2,791 | 2,842 | 2,776 | 2,777 | 35,700 | 2,777 |
| 2021-06-04 | 2,734 | 2,785 | 2,718 | 2,767 | 43,100 | 2,767 |
| 2021-06-03 | 2,722 | 2,737 | 2,685 | 2,734 | 91,200 | 2,734 |
| 2021-06-02 | 2,719 | 2,776 | 2,719 | 2,748 | 20,400 | 2,748 |
| 2021-06-01 | 2,740 | 2,748 | 2,710 | 2,743 | 14,500 | 2,743 |
| 2021-05-31 | 2,796 | 2,796 | 2,735 | 2,739 | 31,300 | 2,739 |
| 2021-05-28 | 2,752 | 2,798 | 2,721 | 2,797 | 41,000 | 2,797 |
| 2021-05-27 | 2,764 | 2,764 | 2,712 | 2,712 | 11,900 | 2,712 |
| 2021-05-26 | 2,730 | 2,758 | 2,718 | 2,754 | 34,100 | 2,754 |
| 2021-05-25 | 2,805 | 2,808 | 2,730 | 2,730 | 25,200 | 2,730 |
| 2021-05-24 | 2,767 | 2,834 | 2,767 | 2,824 | 33,200 | 2,824 |
| 2021-05-21 | 2,764 | 2,764 | 2,718 | 2,745 | 57,500 | 2,745 |
| 2021-05-20 | 2,700 | 2,773 | 2,700 | 2,765 | 40,900 | 2,765 |
| 2021-05-19 | 2,747 | 2,776 | 2,700 | 2,712 | 28,600 | 2,712 |
| 2021-05-18 | 2,765 | 2,769 | 2,731 | 2,753 | 31,800 | 2,753 |
| 2021-05-17 | 2,873 | 2,873 | 2,789 | 2,789 | 24,000 | 2,789 |
| 2021-05-14 | 2,830 | 2,871 | 2,733 | 2,801 | 76,900 | 2,801 |
| 2021-05-13 | 2,860 | 2,930 | 2,835 | 2,885 | 43,200 | 2,885 |
| 2021-05-12 | 2,940 | 2,941 | 2,830 | 2,865 | 30,100 | 2,865 |
| 2021-05-11 | 3,010 | 3,045 | 2,932 | 2,937 | 33,700 | 2,937 |
| 2021-05-10 | 2,951 | 3,015 | 2,951 | 2,999 | 20,200 | 2,999 |
| 2021-05-07 | 2,927 | 2,995 | 2,924 | 2,975 | 24,200 | 2,975 |
| 2021-05-06 | 2,933 | 2,981 | 2,933 | 2,938 | 19,200 | 2,938 |
| 2021-04-30 | 2,959 | 2,959 | 2,909 | 2,932 | 18,400 | 2,932 |
| 2021-04-28 | 2,948 | 2,958 | 2,892 | 2,934 | 29,700 | 2,934 |
| 2021-04-27 | 2,987 | 2,987 | 2,921 | 2,925 | 22,100 | 2,925 |
| 2021-04-26 | 2,990 | 3,000 | 2,945 | 2,953 | 30,500 | 2,953 |
| 2021-04-23 | 2,979 | 3,005 | 2,942 | 2,994 | 30,900 | 2,994 |
| 2021-04-22 | 2,996 | 3,075 | 2,996 | 3,005 | 20,100 | 3,005 |
| 2021-04-21 | 3,035 | 3,095 | 3,000 | 3,000 | 33,500 | 3,000 |
| 2021-04-20 | 3,070 | 3,115 | 3,050 | 3,080 | 44,200 | 3,080 |
| 2021-04-19 | 3,020 | 3,090 | 3,020 | 3,070 | 33,800 | 3,070 |
| 2021-04-16 | 2,975 | 3,020 | 2,960 | 3,010 | 17,600 | 3,010 |
| 2021-04-15 | 2,979 | 3,015 | 2,966 | 2,998 | 22,700 | 2,998 |
| 2021-04-14 | 3,005 | 3,005 | 2,957 | 2,975 | 40,100 | 2,975 |
| 2021-04-13 | 3,035 | 3,055 | 2,975 | 3,005 | 33,000 | 3,005 |
| 2021-04-12 | 3,125 | 3,125 | 3,005 | 3,025 | 32,900 | 3,025 |
| 2021-04-09 | 3,070 | 3,105 | 3,045 | 3,075 | 30,900 | 3,075 |
| 2021-04-08 | 3,130 | 3,150 | 3,000 | 3,025 | 56,600 | 3,025 |
| 2021-04-07 | 2,996 | 3,160 | 2,976 | 3,155 | 51,200 | 3,155 |
| 2021-04-06 | 3,055 | 3,055 | 2,981 | 2,996 | 33,500 | 2,996 |
| 2021-04-05 | 2,961 | 3,025 | 2,942 | 3,025 | 36,000 | 3,025 |
| 2021-04-02 | 2,950 | 2,977 | 2,916 | 2,943 | 45,900 | 2,943 |
| 2021-04-01 | 2,970 | 2,970 | 2,906 | 2,942 | 88,800 | 2,942 |
| 2021-03-31 | 2,960 | 2,997 | 2,947 | 2,978 | 15,900 | 2,978 |
| 2021-03-30 | 3,010 | 3,070 | 2,963 | 2,997 | 31,500 | 2,997 |
| 2021-03-29 | 3,020 | 3,050 | 2,986 | 3,030 | 34,100 | 3,030 |
| 2021-03-26 | 2,970 | 2,992 | 2,958 | 2,982 | 20,400 | 2,982 |
| 2021-03-25 | 2,926 | 2,978 | 2,926 | 2,943 | 18,900 | 2,943 |
| 2021-03-24 | 3,020 | 3,020 | 2,925 | 2,926 | 45,700 | 2,926 |
| 2021-03-23 | 3,115 | 3,115 | 3,020 | 3,020 | 29,900 | 3,020 |
| 2021-03-22 | 3,095 | 3,115 | 3,070 | 3,085 | 35,500 | 3,085 |
| 2021-03-19 | 3,095 | 3,130 | 3,085 | 3,120 | 31,300 | 3,120 |
| 2021-03-18 | 3,120 | 3,120 | 3,070 | 3,100 | 47,000 | 3,100 |
| 2021-03-17 | 3,135 | 3,140 | 3,080 | 3,135 | 31,600 | 3,135 |
| 2021-03-16 | 3,125 | 3,135 | 3,075 | 3,135 | 23,700 | 3,135 |
| 2021-03-15 | 3,090 | 3,125 | 3,070 | 3,105 | 23,100 | 3,105 |
| 2021-03-12 | 3,040 | 3,090 | 3,025 | 3,090 | 26,400 | 3,090 |
| 2021-03-11 | 3,020 | 3,055 | 2,990 | 3,030 | 35,700 | 3,030 |
| 2021-03-10 | 3,035 | 3,035 | 2,983 | 3,035 | 37,100 | 3,035 |
| 2021-03-09 | 3,085 | 3,085 | 3,020 | 3,035 | 57,200 | 3,035 |
| 2021-03-08 | 3,140 | 3,145 | 3,000 | 3,085 | 27,400 | 3,085 |
| 2021-03-05 | 3,165 | 3,165 | 3,055 | 3,140 | 30,100 | 3,140 |
| 2021-03-04 | 3,160 | 3,195 | 3,125 | 3,160 | 22,500 | 3,160 |
| 2021-03-03 | 3,145 | 3,205 | 3,130 | 3,205 | 10,500 | 3,205 |
| 2021-03-02 | 3,225 | 3,235 | 3,160 | 3,165 | 15,400 | 3,165 |
| 2021-03-01 | 3,135 | 3,230 | 3,080 | 3,230 | 34,700 | 3,230 |
| 2021-02-26 | 3,195 | 3,235 | 3,165 | 3,165 | 34,600 | 3,165 |
| 2021-02-25 | 3,235 | 3,305 | 3,220 | 3,275 | 42,900 | 3,275 |
| 2021-02-24 | 3,295 | 3,295 | 3,215 | 3,215 | 40,600 | 3,215 |
| 2021-02-22 | 3,315 | 3,345 | 3,260 | 3,310 | 57,600 | 3,310 |
| 2021-02-19 | 3,100 | 3,210 | 3,070 | 3,195 | 50,300 | 3,195 |
| 2021-02-18 | 3,290 | 3,290 | 3,145 | 3,145 | 57,900 | 3,145 |
| 2021-02-17 | 3,270 | 3,295 | 3,180 | 3,295 | 65,400 | 3,295 |
| 2021-02-16 | 3,310 | 3,340 | 3,230 | 3,260 | 52,500 | 3,260 |
| 2021-02-15 | 3,305 | 3,420 | 3,285 | 3,325 | 71,200 | 3,325 |
| 2021-02-12 | 3,315 | 3,460 | 3,250 | 3,310 | 192,200 | 3,310 |
| 2021-02-10 | 2,980 | 2,980 | 2,945 | 2,962 | 18,300 | 2,962 |
| 2021-02-09 | 3,040 | 3,040 | 2,948 | 2,983 | 38,400 | 2,983 |
| 2021-02-08 | 2,966 | 3,055 | 2,963 | 3,035 | 35,600 | 3,035 |
| 2021-02-05 | 2,939 | 2,955 | 2,916 | 2,951 | 19,600 | 2,951 |
| 2021-02-04 | 2,949 | 2,949 | 2,897 | 2,935 | 29,100 | 2,935 |
| 2021-02-03 | 3,010 | 3,015 | 2,938 | 2,959 | 30,900 | 2,959 |
| 2021-02-02 | 2,959 | 3,035 | 2,936 | 3,005 | 28,700 | 3,005 |
| 2021-02-01 | 2,973 | 3,000 | 2,954 | 2,959 | 40,600 | 2,959 |
| 2021-01-29 | 3,080 | 3,080 | 2,972 | 2,995 | 33,800 | 2,995 |
| 2021-01-28 | 3,030 | 3,120 | 3,030 | 3,100 | 52,700 | 3,100 |
| 2021-01-27 | 3,140 | 3,140 | 3,075 | 3,100 | 40,500 | 3,100 |
| 2021-01-26 | 3,260 | 3,260 | 3,140 | 3,155 | 26,000 | 3,155 |
| 2021-01-25 | 3,230 | 3,260 | 3,165 | 3,240 | 32,600 | 3,240 |
| 2021-01-22 | 3,245 | 3,335 | 3,245 | 3,265 | 42,200 | 3,265 |
| 2021-01-21 | 3,290 | 3,325 | 3,190 | 3,260 | 60,400 | 3,260 |
| 2021-01-20 | 3,150 | 3,275 | 3,150 | 3,265 | 81,600 | 3,265 |
| 2021-01-19 | 3,135 | 3,180 | 3,090 | 3,125 | 89,600 | 3,125 |
| 2021-01-18 | 3,055 | 3,175 | 3,035 | 3,170 | 91,900 | 3,170 |
| 2021-01-15 | 2,958 | 3,010 | 2,928 | 2,980 | 58,400 | 2,980 |
| 2021-01-14 | 3,040 | 3,060 | 2,983 | 3,005 | 59,700 | 3,005 |
| 2021-01-13 | 3,005 | 3,030 | 2,980 | 3,020 | 44,700 | 3,020 |
| 2021-01-12 | 2,985 | 3,060 | 2,950 | 2,994 | 57,800 | 2,994 |
| 2021-01-08 | 2,939 | 2,995 | 2,929 | 2,985 | 58,600 | 2,985 |
| 2021-01-07 | 2,866 | 2,960 | 2,865 | 2,922 | 66,200 | 2,922 |
| 2021-01-06 | 2,814 | 2,907 | 2,789 | 2,830 | 51,100 | 2,830 |
| 2021-01-05 | 2,770 | 2,840 | 2,745 | 2,799 | 37,000 | 2,799 |
| 2021-01-04 | 2,861 | 2,870 | 2,775 | 2,795 | 36,500 | 2,795 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
