4098 チタン工業(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 | 1,651 | 1,675 | 1,651 | 1,669 | 8,500 | 1,669 |
| 2021-12-29 | 1,601 | 1,660 | 1,601 | 1,650 | 12,100 | 1,650 |
| 2021-12-28 | 1,613 | 1,625 | 1,601 | 1,601 | 16,700 | 1,601 |
| 2021-12-27 | 1,646 | 1,646 | 1,605 | 1,613 | 15,500 | 1,613 |
| 2021-12-24 | 1,650 | 1,671 | 1,638 | 1,638 | 5,100 | 1,638 |
| 2021-12-23 | 1,640 | 1,660 | 1,640 | 1,660 | 8,600 | 1,660 |
| 2021-12-22 | 1,645 | 1,665 | 1,634 | 1,638 | 16,400 | 1,638 |
| 2021-12-21 | 1,642 | 1,664 | 1,622 | 1,645 | 15,300 | 1,645 |
| 2021-12-20 | 1,660 | 1,675 | 1,622 | 1,622 | 17,000 | 1,622 |
| 2021-12-17 | 1,699 | 1,699 | 1,672 | 1,679 | 12,200 | 1,679 |
| 2021-12-16 | 1,730 | 1,742 | 1,699 | 1,699 | 14,800 | 1,699 |
| 2021-12-15 | 1,666 | 1,727 | 1,666 | 1,727 | 13,700 | 1,727 |
| 2021-12-14 | 1,663 | 1,673 | 1,645 | 1,666 | 10,100 | 1,666 |
| 2021-12-13 | 1,702 | 1,702 | 1,650 | 1,679 | 7,700 | 1,679 |
| 2021-12-10 | 1,724 | 1,724 | 1,678 | 1,678 | 8,300 | 1,678 |
| 2021-12-09 | 1,715 | 1,732 | 1,708 | 1,713 | 5,500 | 1,713 |
| 2021-12-08 | 1,736 | 1,745 | 1,717 | 1,732 | 7,400 | 1,732 |
| 2021-12-07 | 1,714 | 1,736 | 1,711 | 1,736 | 6,500 | 1,736 |
| 2021-12-06 | 1,687 | 1,702 | 1,678 | 1,691 | 9,900 | 1,691 |
| 2021-12-03 | 1,682 | 1,706 | 1,675 | 1,703 | 9,000 | 1,703 |
| 2021-12-02 | 1,703 | 1,749 | 1,672 | 1,680 | 27,100 | 1,680 |
| 2021-12-01 | 1,676 | 1,740 | 1,675 | 1,737 | 16,400 | 1,737 |
| 2021-11-30 | 1,711 | 1,734 | 1,675 | 1,676 | 12,000 | 1,676 |
| 2021-11-29 | 1,751 | 1,770 | 1,694 | 1,701 | 18,100 | 1,701 |
| 2021-11-26 | 1,793 | 1,793 | 1,745 | 1,745 | 10,000 | 1,745 |
| 2021-11-25 | 1,816 | 1,816 | 1,785 | 1,790 | 8,300 | 1,790 |
| 2021-11-24 | 1,834 | 1,842 | 1,810 | 1,811 | 9,200 | 1,811 |
| 2021-11-22 | 1,806 | 1,834 | 1,801 | 1,834 | 6,100 | 1,834 |
| 2021-11-19 | 1,826 | 1,830 | 1,798 | 1,801 | 7,200 | 1,801 |
| 2021-11-18 | 1,800 | 1,830 | 1,795 | 1,826 | 6,300 | 1,826 |
| 2021-11-17 | 1,820 | 1,830 | 1,799 | 1,799 | 6,700 | 1,799 |
| 2021-11-16 | 1,815 | 1,855 | 1,815 | 1,820 | 14,000 | 1,820 |
| 2021-11-15 | 1,793 | 1,822 | 1,793 | 1,822 | 6,600 | 1,822 |
| 2021-11-12 | 1,796 | 1,840 | 1,795 | 1,839 | 12,300 | 1,839 |
| 2021-11-11 | 1,789 | 1,813 | 1,789 | 1,809 | 4,600 | 1,809 |
| 2021-11-10 | 1,820 | 1,820 | 1,786 | 1,800 | 7,400 | 1,800 |
| 2021-11-09 | 1,810 | 1,814 | 1,801 | 1,802 | 6,700 | 1,802 |
| 2021-11-08 | 1,847 | 1,847 | 1,811 | 1,827 | 8,500 | 1,827 |
| 2021-11-05 | 1,878 | 1,878 | 1,839 | 1,839 | 8,500 | 1,839 |
| 2021-11-04 | 1,869 | 1,900 | 1,869 | 1,885 | 10,800 | 1,885 |
| 2021-11-02 | 1,836 | 1,878 | 1,836 | 1,857 | 6,600 | 1,857 |
| 2021-11-01 | 1,807 | 1,856 | 1,807 | 1,856 | 13,500 | 1,856 |
| 2021-10-29 | 1,788 | 1,828 | 1,780 | 1,788 | 6,500 | 1,788 |
| 2021-10-28 | 1,806 | 1,808 | 1,779 | 1,779 | 18,700 | 1,779 |
| 2021-10-27 | 1,829 | 1,837 | 1,803 | 1,815 | 7,900 | 1,815 |
| 2021-10-26 | 1,809 | 1,839 | 1,806 | 1,825 | 10,500 | 1,825 |
| 2021-10-25 | 1,791 | 1,810 | 1,784 | 1,810 | 5,600 | 1,810 |
| 2021-10-22 | 1,804 | 1,818 | 1,796 | 1,813 | 5,100 | 1,813 |
| 2021-10-21 | 1,828 | 1,843 | 1,815 | 1,815 | 4,600 | 1,815 |
| 2021-10-20 | 1,855 | 1,855 | 1,828 | 1,833 | 3,000 | 1,833 |
| 2021-10-19 | 1,860 | 1,860 | 1,842 | 1,852 | 2,600 | 1,852 |
| 2021-10-18 | 1,860 | 1,875 | 1,847 | 1,860 | 10,000 | 1,860 |
| 2021-10-15 | 1,815 | 1,842 | 1,812 | 1,842 | 6,200 | 1,842 |
| 2021-10-14 | 1,804 | 1,806 | 1,792 | 1,792 | 3,900 | 1,792 |
| 2021-10-13 | 1,823 | 1,823 | 1,795 | 1,796 | 7,100 | 1,796 |
| 2021-10-12 | 1,824 | 1,835 | 1,810 | 1,831 | 6,000 | 1,831 |
| 2021-10-11 | 1,795 | 1,833 | 1,792 | 1,830 | 6,300 | 1,830 |
| 2021-10-08 | 1,787 | 1,815 | 1,778 | 1,791 | 7,100 | 1,791 |
| 2021-10-07 | 1,807 | 1,870 | 1,790 | 1,796 | 37,900 | 1,796 |
| 2021-10-06 | 1,822 | 1,858 | 1,803 | 1,811 | 11,300 | 1,811 |
| 2021-10-05 | 1,826 | 1,840 | 1,792 | 1,820 | 18,900 | 1,820 |
| 2021-10-04 | 1,884 | 1,888 | 1,827 | 1,830 | 18,200 | 1,830 |
| 2021-10-01 | 1,923 | 1,928 | 1,877 | 1,877 | 13,600 | 1,877 |
| 2021-09-30 | 1,940 | 1,956 | 1,910 | 1,938 | 12,300 | 1,938 |
| 2021-09-29 | 1,909 | 1,960 | 1,909 | 1,940 | 10,900 | 1,940 |
| 2021-09-28 | 1,937 | 1,937 | 1,901 | 1,931 | 9,700 | 1,931 |
| 2021-09-27 | 1,970 | 1,980 | 1,920 | 1,920 | 20,400 | 1,920 |
| 2021-09-24 | 1,918 | 2,018 | 1,918 | 1,964 | 45,300 | 1,964 |
| 2021-09-22 | 1,930 | 1,932 | 1,893 | 1,913 | 13,700 | 1,913 |
| 2021-09-21 | 1,920 | 1,950 | 1,920 | 1,940 | 9,600 | 1,940 |
| 2021-09-17 | 1,911 | 1,966 | 1,911 | 1,966 | 17,800 | 1,966 |
| 2021-09-16 | 1,934 | 1,935 | 1,901 | 1,926 | 27,200 | 1,926 |
| 2021-09-15 | 1,917 | 1,935 | 1,902 | 1,932 | 12,700 | 1,932 |
| 2021-09-14 | 1,968 | 1,968 | 1,925 | 1,949 | 22,200 | 1,949 |
| 2021-09-13 | 2,037 | 2,050 | 1,928 | 1,930 | 58,200 | 1,930 |
| 2021-09-10 | 1,960 | 2,070 | 1,945 | 2,070 | 83,000 | 2,070 |
| 2021-09-09 | 1,905 | 1,923 | 1,863 | 1,865 | 27,600 | 1,865 |
| 2021-09-08 | 1,842 | 1,909 | 1,842 | 1,886 | 25,400 | 1,886 |
| 2021-09-07 | 1,845 | 1,847 | 1,829 | 1,841 | 7,800 | 1,841 |
| 2021-09-06 | 1,829 | 1,847 | 1,825 | 1,837 | 8,500 | 1,837 |
| 2021-09-03 | 1,839 | 1,839 | 1,819 | 1,829 | 4,400 | 1,829 |
| 2021-09-02 | 1,836 | 1,839 | 1,820 | 1,825 | 4,400 | 1,825 |
| 2021-09-01 | 1,816 | 1,841 | 1,810 | 1,836 | 8,000 | 1,836 |
| 2021-08-31 | 1,843 | 1,843 | 1,796 | 1,799 | 8,400 | 1,799 |
| 2021-08-30 | 1,835 | 1,840 | 1,823 | 1,832 | 5,900 | 1,832 |
| 2021-08-27 | 1,799 | 1,848 | 1,799 | 1,838 | 9,300 | 1,838 |
| 2021-08-26 | 1,798 | 1,820 | 1,780 | 1,820 | 14,000 | 1,820 |
| 2021-08-25 | 1,746 | 1,797 | 1,746 | 1,780 | 10,800 | 1,780 |
| 2021-08-24 | 1,703 | 1,745 | 1,703 | 1,744 | 11,100 | 1,744 |
| 2021-08-23 | 1,723 | 1,727 | 1,708 | 1,716 | 12,000 | 1,716 |
| 2021-08-20 | 1,747 | 1,747 | 1,681 | 1,683 | 25,500 | 1,683 |
| 2021-08-19 | 1,753 | 1,759 | 1,734 | 1,737 | 9,400 | 1,737 |
| 2021-08-18 | 1,770 | 1,786 | 1,730 | 1,753 | 17,200 | 1,753 |
| 2021-08-17 | 1,790 | 1,798 | 1,762 | 1,770 | 14,000 | 1,770 |
| 2021-08-16 | 1,817 | 1,817 | 1,785 | 1,790 | 13,900 | 1,790 |
| 2021-08-13 | 1,846 | 1,846 | 1,816 | 1,822 | 10,200 | 1,822 |
| 2021-08-12 | 1,909 | 1,970 | 1,834 | 1,845 | 35,900 | 1,845 |
| 2021-08-11 | 1,880 | 1,909 | 1,866 | 1,908 | 21,300 | 1,908 |
| 2021-08-10 | 1,813 | 1,875 | 1,813 | 1,875 | 13,300 | 1,875 |
| 2021-08-06 | 1,774 | 1,811 | 1,770 | 1,804 | 8,300 | 1,804 |
| 2021-08-05 | 1,802 | 1,818 | 1,788 | 1,788 | 9,400 | 1,788 |
| 2021-08-04 | 1,842 | 1,842 | 1,805 | 1,805 | 9,800 | 1,805 |
| 2021-08-03 | 1,822 | 1,860 | 1,822 | 1,849 | 6,100 | 1,849 |
| 2021-08-02 | 1,813 | 1,834 | 1,813 | 1,828 | 4,700 | 1,828 |
| 2021-07-30 | 1,843 | 1,843 | 1,816 | 1,820 | 7,400 | 1,820 |
| 2021-07-29 | 1,846 | 1,847 | 1,810 | 1,810 | 7,800 | 1,810 |
| 2021-07-28 | 1,848 | 1,855 | 1,831 | 1,840 | 6,300 | 1,840 |
| 2021-07-27 | 1,870 | 1,871 | 1,846 | 1,848 | 5,500 | 1,848 |
| 2021-07-26 | 1,844 | 1,875 | 1,844 | 1,854 | 4,400 | 1,854 |
| 2021-07-21 | 1,859 | 1,860 | 1,836 | 1,843 | 3,500 | 1,843 |
| 2021-07-20 | 1,823 | 1,869 | 1,821 | 1,825 | 10,100 | 1,825 |
| 2021-07-19 | 1,850 | 1,870 | 1,830 | 1,830 | 8,400 | 1,830 |
| 2021-07-16 | 1,841 | 1,890 | 1,841 | 1,883 | 5,100 | 1,883 |
| 2021-07-15 | 1,912 | 1,912 | 1,856 | 1,857 | 4,500 | 1,857 |
| 2021-07-14 | 1,882 | 1,900 | 1,880 | 1,881 | 3,500 | 1,881 |
| 2021-07-13 | 1,858 | 1,899 | 1,858 | 1,895 | 7,700 | 1,895 |
| 2021-07-12 | 1,883 | 1,894 | 1,845 | 1,858 | 9,900 | 1,858 |
| 2021-07-09 | 1,843 | 1,874 | 1,821 | 1,861 | 17,800 | 1,861 |
| 2021-07-08 | 1,873 | 1,891 | 1,844 | 1,844 | 9,300 | 1,844 |
| 2021-07-07 | 1,905 | 1,905 | 1,875 | 1,876 | 11,400 | 1,876 |
| 2021-07-06 | 1,902 | 1,914 | 1,892 | 1,914 | 5,700 | 1,914 |
| 2021-07-05 | 1,934 | 1,934 | 1,888 | 1,912 | 8,100 | 1,912 |
| 2021-07-02 | 1,908 | 1,930 | 1,896 | 1,905 | 10,400 | 1,905 |
| 2021-07-01 | 1,876 | 1,956 | 1,863 | 1,905 | 43,200 | 1,905 |
| 2021-06-30 | 1,925 | 1,925 | 1,869 | 1,875 | 17,100 | 1,875 |
| 2021-06-29 | 1,863 | 1,916 | 1,848 | 1,913 | 18,400 | 1,913 |
| 2021-06-28 | 1,862 | 1,874 | 1,861 | 1,869 | 3,700 | 1,869 |
| 2021-06-25 | 1,885 | 1,885 | 1,858 | 1,861 | 3,600 | 1,861 |
| 2021-06-24 | 1,876 | 1,888 | 1,847 | 1,855 | 7,400 | 1,855 |
| 2021-06-23 | 1,862 | 1,900 | 1,862 | 1,876 | 9,500 | 1,876 |
| 2021-06-22 | 1,883 | 1,883 | 1,836 | 1,871 | 11,400 | 1,871 |
| 2021-06-21 | 1,863 | 1,863 | 1,800 | 1,803 | 22,400 | 1,803 |
| 2021-06-18 | 1,885 | 1,885 | 1,845 | 1,864 | 11,600 | 1,864 |
| 2021-06-17 | 1,876 | 1,892 | 1,867 | 1,887 | 6,400 | 1,887 |
| 2021-06-16 | 1,881 | 1,891 | 1,863 | 1,875 | 7,400 | 1,875 |
| 2021-06-15 | 1,905 | 1,905 | 1,875 | 1,885 | 8,000 | 1,885 |
| 2021-06-14 | 1,907 | 1,911 | 1,884 | 1,898 | 8,600 | 1,898 |
| 2021-06-11 | 1,944 | 1,946 | 1,907 | 1,907 | 8,600 | 1,907 |
| 2021-06-10 | 1,959 | 1,959 | 1,912 | 1,933 | 7,100 | 1,933 |
| 2021-06-09 | 1,941 | 1,965 | 1,923 | 1,934 | 11,000 | 1,934 |
| 2021-06-08 | 1,903 | 1,956 | 1,903 | 1,941 | 14,800 | 1,941 |
| 2021-06-07 | 1,906 | 1,927 | 1,892 | 1,902 | 8,800 | 1,902 |
| 2021-06-04 | 1,883 | 1,919 | 1,883 | 1,911 | 13,800 | 1,911 |
| 2021-06-03 | 1,874 | 1,896 | 1,871 | 1,896 | 11,800 | 1,896 |
| 2021-06-02 | 1,866 | 1,900 | 1,866 | 1,872 | 15,900 | 1,872 |
| 2021-06-01 | 1,914 | 1,921 | 1,864 | 1,893 | 12,800 | 1,893 |
| 2021-05-31 | 1,953 | 1,953 | 1,886 | 1,895 | 9,200 | 1,895 |
| 2021-05-28 | 1,890 | 1,914 | 1,884 | 1,914 | 9,300 | 1,914 |
| 2021-05-27 | 1,932 | 1,939 | 1,888 | 1,888 | 11,500 | 1,888 |
| 2021-05-26 | 1,956 | 1,975 | 1,922 | 1,932 | 5,500 | 1,932 |
| 2021-05-25 | 1,938 | 1,973 | 1,915 | 1,935 | 12,900 | 1,935 |
| 2021-05-24 | 1,969 | 1,970 | 1,931 | 1,941 | 14,000 | 1,941 |
| 2021-05-21 | 1,942 | 1,965 | 1,914 | 1,936 | 15,000 | 1,936 |
| 2021-05-20 | 1,932 | 1,960 | 1,928 | 1,936 | 8,100 | 1,936 |
| 2021-05-19 | 1,914 | 1,950 | 1,884 | 1,935 | 16,500 | 1,935 |
| 2021-05-18 | 1,833 | 1,921 | 1,832 | 1,921 | 24,800 | 1,921 |
| 2021-05-17 | 1,905 | 1,907 | 1,810 | 1,814 | 36,200 | 1,814 |
| 2021-05-14 | 1,950 | 1,957 | 1,907 | 1,907 | 23,100 | 1,907 |
| 2021-05-13 | 1,992 | 1,998 | 1,904 | 1,910 | 42,300 | 1,910 |
| 2021-05-12 | 2,032 | 2,033 | 1,989 | 2,021 | 23,200 | 2,021 |
| 2021-05-11 | 2,063 | 2,073 | 2,029 | 2,039 | 14,600 | 2,039 |
| 2021-05-10 | 2,051 | 2,090 | 2,051 | 2,079 | 18,200 | 2,079 |
| 2021-05-07 | 2,042 | 2,068 | 2,033 | 2,051 | 10,400 | 2,051 |
| 2021-05-06 | 2,029 | 2,055 | 2,004 | 2,031 | 15,000 | 2,031 |
| 2021-04-30 | 2,037 | 2,061 | 2,011 | 2,011 | 11,300 | 2,011 |
| 2021-04-28 | 2,026 | 2,046 | 2,014 | 2,042 | 17,400 | 2,042 |
| 2021-04-27 | 2,071 | 2,083 | 2,041 | 2,053 | 18,700 | 2,053 |
| 2021-04-26 | 2,052 | 2,064 | 2,024 | 2,055 | 15,000 | 2,055 |
| 2021-04-23 | 2,042 | 2,063 | 1,989 | 2,038 | 26,000 | 2,038 |
| 2021-04-22 | 2,058 | 2,102 | 2,030 | 2,040 | 47,500 | 2,040 |
| 2021-04-21 | 2,048 | 2,051 | 1,991 | 2,008 | 29,400 | 2,008 |
| 2021-04-20 | 2,055 | 2,085 | 2,032 | 2,067 | 9,300 | 2,067 |
| 2021-04-19 | 2,083 | 2,092 | 2,056 | 2,076 | 7,800 | 2,076 |
| 2021-04-16 | 2,098 | 2,098 | 2,058 | 2,061 | 7,100 | 2,061 |
| 2021-04-15 | 2,094 | 2,118 | 2,067 | 2,098 | 9,800 | 2,098 |
| 2021-04-14 | 2,098 | 2,098 | 2,041 | 2,092 | 10,800 | 2,092 |
| 2021-04-13 | 2,119 | 2,123 | 2,073 | 2,073 | 11,400 | 2,073 |
| 2021-04-12 | 2,102 | 2,129 | 2,084 | 2,119 | 13,300 | 2,119 |
| 2021-04-09 | 2,037 | 2,118 | 2,028 | 2,102 | 26,500 | 2,102 |
| 2021-04-08 | 2,093 | 2,098 | 2,013 | 2,030 | 36,500 | 2,030 |
| 2021-04-07 | 2,091 | 2,178 | 2,061 | 2,093 | 77,200 | 2,093 |
| 2021-04-06 | 2,107 | 2,107 | 2,040 | 2,041 | 29,100 | 2,041 |
| 2021-04-05 | 2,039 | 2,113 | 2,026 | 2,098 | 44,500 | 2,098 |
| 2021-04-02 | 2,028 | 2,040 | 1,993 | 2,031 | 12,200 | 2,031 |
| 2021-04-01 | 2,023 | 2,031 | 1,986 | 2,004 | 9,100 | 2,004 |
| 2021-03-31 | 2,009 | 2,036 | 1,995 | 2,016 | 10,900 | 2,016 |
| 2021-03-30 | 1,959 | 2,034 | 1,954 | 2,021 | 19,200 | 2,021 |
| 2021-03-29 | 2,050 | 2,059 | 1,977 | 2,009 | 22,700 | 2,009 |
| 2021-03-26 | 2,040 | 2,060 | 2,027 | 2,029 | 14,100 | 2,029 |
| 2021-03-25 | 2,027 | 2,049 | 1,987 | 2,031 | 20,600 | 2,031 |
| 2021-03-24 | 2,020 | 2,033 | 1,974 | 1,987 | 26,700 | 1,987 |
| 2021-03-23 | 2,114 | 2,124 | 2,031 | 2,032 | 15,700 | 2,032 |
| 2021-03-22 | 2,099 | 2,137 | 2,074 | 2,105 | 16,800 | 2,105 |
| 2021-03-19 | 2,136 | 2,150 | 2,096 | 2,119 | 19,700 | 2,119 |
| 2021-03-18 | 2,100 | 2,146 | 2,100 | 2,136 | 26,000 | 2,136 |
| 2021-03-17 | 2,120 | 2,120 | 2,076 | 2,100 | 7,700 | 2,100 |
| 2021-03-16 | 2,103 | 2,113 | 2,073 | 2,097 | 18,700 | 2,097 |
| 2021-03-15 | 2,082 | 2,119 | 2,036 | 2,114 | 20,400 | 2,114 |
| 2021-03-12 | 2,120 | 2,121 | 2,070 | 2,091 | 18,700 | 2,091 |
| 2021-03-11 | 2,028 | 2,123 | 2,018 | 2,094 | 28,400 | 2,094 |
| 2021-03-10 | 2,004 | 2,020 | 1,963 | 2,009 | 33,100 | 2,009 |
| 2021-03-09 | 1,974 | 2,000 | 1,937 | 2,000 | 16,400 | 2,000 |
| 2021-03-08 | 1,990 | 2,019 | 1,935 | 1,957 | 26,500 | 1,957 |
| 2021-03-05 | 1,958 | 1,977 | 1,902 | 1,977 | 29,400 | 1,977 |
| 2021-03-04 | 1,950 | 1,980 | 1,925 | 1,978 | 26,000 | 1,978 |
| 2021-03-03 | 1,974 | 1,999 | 1,926 | 1,962 | 35,700 | 1,962 |
| 2021-03-02 | 2,069 | 2,069 | 1,971 | 1,977 | 28,700 | 1,977 |
| 2021-03-01 | 2,107 | 2,109 | 1,978 | 2,023 | 47,100 | 2,023 |
| 2021-02-26 | 2,100 | 2,150 | 2,068 | 2,107 | 30,400 | 2,107 |
| 2021-02-25 | 2,141 | 2,183 | 2,121 | 2,166 | 21,400 | 2,166 |
| 2021-02-24 | 2,130 | 2,226 | 2,116 | 2,131 | 23,500 | 2,131 |
| 2021-02-22 | 2,150 | 2,190 | 2,119 | 2,145 | 21,900 | 2,145 |
| 2021-02-19 | 2,126 | 2,157 | 2,085 | 2,107 | 29,400 | 2,107 |
| 2021-02-18 | 2,203 | 2,248 | 2,125 | 2,168 | 42,900 | 2,168 |
| 2021-02-17 | 2,223 | 2,275 | 2,205 | 2,220 | 31,200 | 2,220 |
| 2021-02-16 | 2,221 | 2,298 | 2,187 | 2,208 | 46,200 | 2,208 |
| 2021-02-15 | 2,256 | 2,270 | 2,163 | 2,227 | 50,300 | 2,227 |
| 2021-02-12 | 2,271 | 2,293 | 2,211 | 2,256 | 58,100 | 2,256 |
| 2021-02-10 | 2,319 | 2,420 | 2,283 | 2,307 | 89,400 | 2,307 |
| 2021-02-09 | 2,375 | 2,411 | 2,264 | 2,307 | 128,000 | 2,307 |
| 2021-02-08 | 2,438 | 2,483 | 2,353 | 2,369 | 265,000 | 2,369 |
| 2021-02-05 | 2,265 | 2,650 | 2,157 | 2,514 | 908,700 | 2,514 |
| 2021-02-04 | 2,108 | 2,227 | 2,060 | 2,173 | 139,600 | 2,173 |
| 2021-02-03 | 2,391 | 2,579 | 2,102 | 2,158 | 725,000 | 2,158 |
| 2021-02-02 | 1,869 | 2,191 | 1,869 | 2,191 | 277,600 | 2,191 |
| 2021-02-01 | 1,801 | 1,807 | 1,773 | 1,791 | 11,700 | 1,791 |
| 2021-01-29 | 1,909 | 1,909 | 1,804 | 1,810 | 18,300 | 1,810 |
| 2021-01-28 | 1,851 | 1,899 | 1,851 | 1,886 | 8,800 | 1,886 |
| 2021-01-27 | 1,899 | 1,910 | 1,866 | 1,891 | 6,500 | 1,891 |
| 2021-01-26 | 1,920 | 1,920 | 1,892 | 1,918 | 7,300 | 1,918 |
| 2021-01-25 | 1,881 | 1,898 | 1,881 | 1,890 | 5,500 | 1,890 |
| 2021-01-22 | 1,894 | 1,894 | 1,861 | 1,880 | 9,800 | 1,880 |
| 2021-01-21 | 1,889 | 1,907 | 1,864 | 1,882 | 10,600 | 1,882 |
| 2021-01-20 | 1,853 | 1,883 | 1,842 | 1,875 | 11,300 | 1,875 |
| 2021-01-19 | 1,855 | 1,899 | 1,855 | 1,855 | 10,000 | 1,855 |
| 2021-01-18 | 1,873 | 1,884 | 1,840 | 1,852 | 10,800 | 1,852 |
| 2021-01-15 | 1,915 | 1,915 | 1,866 | 1,873 | 19,500 | 1,873 |
| 2021-01-14 | 1,928 | 1,960 | 1,905 | 1,905 | 14,900 | 1,905 |
| 2021-01-13 | 1,939 | 1,951 | 1,920 | 1,928 | 11,700 | 1,928 |
| 2021-01-12 | 1,955 | 1,977 | 1,933 | 1,945 | 17,100 | 1,945 |
| 2021-01-08 | 1,950 | 1,986 | 1,949 | 1,962 | 13,200 | 1,962 |
| 2021-01-07 | 1,955 | 1,998 | 1,930 | 1,955 | 18,000 | 1,955 |
| 2021-01-06 | 1,903 | 1,954 | 1,903 | 1,927 | 15,600 | 1,927 |
| 2021-01-05 | 1,860 | 1,916 | 1,860 | 1,900 | 17,600 | 1,900 |
| 2021-01-04 | 1,964 | 1,973 | 1,872 | 1,891 | 30,300 | 1,891 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.06株 [1984-03-28]1株→1.2株 [1983-03-28]1株→1.25株
