4120 スガイ化学工業(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 | 1,500 | 1,575 | 1,495 | 1,563 | 11,800 | 1,563 |
| 2021-12-29 | 1,472 | 1,489 | 1,472 | 1,489 | 1,700 | 1,489 |
| 2021-12-28 | 1,477 | 1,488 | 1,460 | 1,469 | 2,000 | 1,469 |
| 2021-12-27 | 1,473 | 1,473 | 1,473 | 1,473 | 3,500 | 1,473 |
| 2021-12-24 | 1,460 | 1,506 | 1,460 | 1,473 | 2,400 | 1,473 |
| 2021-12-23 | 1,494 | 1,505 | 1,489 | 1,489 | 1,100 | 1,489 |
| 2021-12-22 | 1,485 | 1,507 | 1,468 | 1,499 | 900 | 1,499 |
| 2021-12-21 | 1,525 | 1,525 | 1,460 | 1,470 | 6,000 | 1,470 |
| 2021-12-20 | 1,502 | 1,520 | 1,502 | 1,505 | 2,400 | 1,505 |
| 2021-12-17 | 1,500 | 1,519 | 1,500 | 1,515 | 2,000 | 1,515 |
| 2021-12-16 | 1,498 | 1,500 | 1,468 | 1,500 | 3,400 | 1,500 |
| 2021-12-15 | 1,487 | 1,487 | 1,476 | 1,487 | 3,500 | 1,487 |
| 2021-12-14 | 1,463 | 1,486 | 1,462 | 1,478 | 2,200 | 1,478 |
| 2021-12-13 | 1,457 | 1,466 | 1,457 | 1,458 | 2,800 | 1,458 |
| 2021-12-10 | 1,466 | 1,480 | 1,455 | 1,457 | 1,700 | 1,457 |
| 2021-12-09 | 1,473 | 1,484 | 1,458 | 1,466 | 3,500 | 1,466 |
| 2021-12-08 | 1,488 | 1,488 | 1,448 | 1,473 | 2,400 | 1,473 |
| 2021-12-07 | 1,488 | 1,488 | 1,439 | 1,485 | 3,600 | 1,485 |
| 2021-12-06 | 1,406 | 1,440 | 1,406 | 1,440 | 3,700 | 1,440 |
| 2021-12-03 | 1,429 | 1,432 | 1,429 | 1,432 | 1,200 | 1,432 |
| 2021-12-02 | 1,434 | 1,434 | 1,428 | 1,428 | 1,000 | 1,428 |
| 2021-12-01 | 1,466 | 1,466 | 1,432 | 1,432 | 300 | 1,432 |
| 2021-11-30 | 1,478 | 1,478 | 1,448 | 1,469 | 1,500 | 1,469 |
| 2021-11-29 | 1,464 | 1,465 | 1,430 | 1,457 | 5,800 | 1,457 |
| 2021-11-26 | 1,474 | 1,476 | 1,461 | 1,465 | 1,600 | 1,465 |
| 2021-11-25 | 1,464 | 1,490 | 1,463 | 1,490 | 1,900 | 1,490 |
| 2021-11-24 | 1,472 | 1,472 | 1,471 | 1,471 | 300 | 1,471 |
| 2021-11-22 | 1,475 | 1,485 | 1,463 | 1,484 | 2,000 | 1,484 |
| 2021-11-19 | 1,469 | 1,469 | 1,467 | 1,467 | 200 | 1,467 |
| 2021-11-18 | 1,488 | 1,488 | 1,469 | 1,469 | 200 | 1,469 |
| 2021-11-17 | 1,505 | 1,507 | 1,465 | 1,489 | 6,100 | 1,489 |
| 2021-11-16 | 1,465 | 1,469 | 1,456 | 1,465 | 1,700 | 1,465 |
| 2021-11-15 | 1,473 | 1,474 | 1,460 | 1,474 | 1,500 | 1,474 |
| 2021-11-12 | 1,455 | 1,471 | 1,455 | 1,455 | 1,300 | 1,455 |
| 2021-11-11 | 1,480 | 1,480 | 1,455 | 1,455 | 6,100 | 1,455 |
| 2021-11-10 | 1,456 | 1,484 | 1,455 | 1,462 | 3,700 | 1,462 |
| 2021-11-09 | 1,465 | 1,500 | 1,462 | 1,469 | 7,600 | 1,469 |
| 2021-11-08 | 1,473 | 1,500 | 1,437 | 1,465 | 12,900 | 1,465 |
| 2021-11-05 | 1,530 | 1,537 | 1,432 | 1,502 | 11,000 | 1,502 |
| 2021-11-04 | 1,550 | 1,550 | 1,520 | 1,524 | 3,200 | 1,524 |
| 2021-11-02 | 1,536 | 1,569 | 1,536 | 1,555 | 3,300 | 1,555 |
| 2021-11-01 | 1,524 | 1,550 | 1,502 | 1,526 | 10,200 | 1,526 |
| 2021-10-29 | 1,505 | 1,519 | 1,500 | 1,510 | 3,800 | 1,510 |
| 2021-10-28 | 1,488 | 1,510 | 1,484 | 1,510 | 1,700 | 1,510 |
| 2021-10-27 | 1,490 | 1,500 | 1,490 | 1,491 | 2,000 | 1,491 |
| 2021-10-26 | 1,490 | 1,499 | 1,488 | 1,499 | 800 | 1,499 |
| 2021-10-25 | 1,500 | 1,500 | 1,479 | 1,499 | 500 | 1,499 |
| 2021-10-22 | 1,507 | 1,498 | 1,495 | 1,496 | 3,300 | 1,496 |
| 2021-10-21 | 1,500 | 1,500 | 1,489 | 1,495 | 800 | 1,495 |
| 2021-10-20 | 1,507 | 1,507 | 1,495 | 1,500 | 500 | 1,500 |
| 2021-10-19 | 1,507 | 1,507 | 1,490 | 1,490 | 400 | 1,490 |
| 2021-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2021-10-15 | 1,495 | 1,495 | 1,484 | 1,484 | 300 | 1,484 |
| 2021-10-14 | 1,472 | 1,476 | 1,469 | 1,470 | 1,100 | 1,470 |
| 2021-10-13 | 1,488 | 1,488 | 1,471 | 1,471 | 900 | 1,471 |
| 2021-10-12 | 1,496 | 1,496 | 1,496 | 1,496 | 2,800 | 1,496 |
| 2021-10-11 | 1,503 | 1,510 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2021-10-08 | 1,496 | 1,500 | 1,488 | 1,500 | 1,900 | 1,500 |
| 2021-10-07 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2021-10-06 | 1,479 | 1,479 | 1,468 | 1,468 | 1,000 | 1,468 |
| 2021-10-05 | 1,464 | 1,485 | 1,464 | 1,467 | 1,700 | 1,467 |
| 2021-10-04 | 1,498 | 1,498 | 1,490 | 1,490 | 1,300 | 1,490 |
| 2021-10-01 | 1,490 | 1,503 | 1,483 | 1,503 | 2,700 | 1,503 |
| 2021-09-30 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2021-09-29 | 1,502 | 1,502 | 1,490 | 1,496 | 3,100 | 1,496 |
| 2021-09-28 | 1,507 | 1,510 | 1,507 | 1,510 | 800 | 1,510 |
| 2021-09-27 | 1,501 | 1,505 | 1,498 | 1,502 | 700 | 1,502 |
| 2021-09-24 | 1,502 | 1,510 | 1,500 | 1,503 | 1,600 | 1,503 |
| 2021-09-22 | 1,504 | 1,506 | 1,481 | 1,500 | 2,000 | 1,500 |
| 2021-09-21 | 1,490 | 1,520 | 1,490 | 1,510 | 2,400 | 1,510 |
| 2021-09-17 | 1,510 | 1,510 | 1,505 | 1,510 | 1,500 | 1,510 |
| 2021-09-16 | 1,521 | 1,521 | 1,492 | 1,510 | 3,300 | 1,510 |
| 2021-09-15 | 1,512 | 1,515 | 1,511 | 1,511 | 2,700 | 1,511 |
| 2021-09-14 | 1,520 | 1,520 | 1,512 | 1,512 | 200 | 1,512 |
| 2021-09-13 | 1,511 | 1,522 | 1,511 | 1,522 | 700 | 1,522 |
| 2021-09-10 | 1,508 | 1,520 | 1,506 | 1,519 | 7,300 | 1,519 |
| 2021-09-09 | 1,500 | 1,510 | 1,500 | 1,510 | 700 | 1,510 |
| 2021-09-08 | 1,491 | 1,502 | 1,491 | 1,502 | 800 | 1,502 |
| 2021-09-07 | 1,500 | 1,503 | 1,500 | 1,503 | 900 | 1,503 |
| 2021-09-06 | 1,505 | 1,509 | 1,500 | 1,504 | 2,700 | 1,504 |
| 2021-09-03 | 1,510 | 1,517 | 1,502 | 1,505 | 3,300 | 1,505 |
| 2021-09-02 | 1,515 | 1,515 | 1,500 | 1,510 | 1,200 | 1,510 |
| 2021-09-01 | 1,502 | 1,513 | 1,502 | 1,510 | 1,700 | 1,510 |
| 2021-08-31 | 1,518 | 1,524 | 1,511 | 1,524 | 3,300 | 1,524 |
| 2021-08-30 | 1,516 | 1,518 | 1,509 | 1,518 | 1,300 | 1,518 |
| 2021-08-27 | 1,517 | 1,517 | 1,515 | 1,516 | 500 | 1,516 |
| 2021-08-26 | 1,495 | 1,517 | 1,495 | 1,517 | 1,200 | 1,517 |
| 2021-08-25 | 1,504 | 1,510 | 1,480 | 1,510 | 1,800 | 1,510 |
| 2021-08-24 | 1,498 | 1,510 | 1,498 | 1,510 | 800 | 1,510 |
| 2021-08-23 | 1,498 | 1,517 | 1,497 | 1,498 | 1,100 | 1,498 |
| 2021-08-20 | 1,502 | 1,504 | 1,497 | 1,499 | 2,300 | 1,499 |
| 2021-08-19 | 1,513 | 1,520 | 1,507 | 1,507 | 300 | 1,507 |
| 2021-08-18 | 1,511 | 1,524 | 1,511 | 1,524 | 2,100 | 1,524 |
| 2021-08-17 | 1,500 | 1,528 | 1,500 | 1,501 | 3,200 | 1,501 |
| 2021-08-16 | 1,504 | 1,507 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2021-08-13 | 1,505 | 1,513 | 1,505 | 1,509 | 600 | 1,509 |
| 2021-08-12 | 1,516 | 1,516 | 1,495 | 1,495 | 4,600 | 1,495 |
| 2021-08-11 | 1,528 | 1,528 | 1,502 | 1,520 | 2,100 | 1,520 |
| 2021-08-10 | 1,525 | 1,530 | 1,510 | 1,521 | 2,300 | 1,521 |
| 2021-08-06 | 1,521 | 1,524 | 1,511 | 1,512 | 4,400 | 1,512 |
| 2021-08-05 | 1,558 | 1,561 | 1,510 | 1,528 | 17,800 | 1,528 |
| 2021-08-04 | 1,529 | 1,535 | 1,516 | 1,528 | 3,900 | 1,528 |
| 2021-08-03 | 1,512 | 1,529 | 1,508 | 1,526 | 3,100 | 1,526 |
| 2021-08-02 | 1,517 | 1,520 | 1,506 | 1,518 | 2,000 | 1,518 |
| 2021-07-30 | 1,511 | 1,511 | 1,501 | 1,510 | 4,800 | 1,510 |
| 2021-07-29 | 1,517 | 1,517 | 1,510 | 1,511 | 2,200 | 1,511 |
| 2021-07-28 | 1,510 | 1,520 | 1,508 | 1,517 | 2,000 | 1,517 |
| 2021-07-27 | 1,512 | 1,512 | 1,510 | 1,510 | 800 | 1,510 |
| 2021-07-26 | 1,520 | 1,530 | 1,500 | 1,515 | 6,600 | 1,515 |
| 2021-07-21 | 1,519 | 1,529 | 1,519 | 1,523 | 1,900 | 1,523 |
| 2021-07-20 | 1,527 | 1,545 | 1,527 | 1,541 | 800 | 1,541 |
| 2021-07-19 | 1,534 | 1,535 | 1,527 | 1,527 | 1,500 | 1,527 |
| 2021-07-16 | 1,539 | 1,539 | 1,521 | 1,536 | 1,700 | 1,536 |
| 2021-07-15 | 1,542 | 1,542 | 1,542 | 1,542 | 200 | 1,542 |
| 2021-07-14 | 1,535 | 1,542 | 1,534 | 1,542 | 800 | 1,542 |
| 2021-07-13 | 1,520 | 1,536 | 1,520 | 1,535 | 600 | 1,535 |
| 2021-07-12 | 1,525 | 1,525 | 1,518 | 1,520 | 1,000 | 1,520 |
| 2021-07-09 | 1,518 | 1,518 | 1,509 | 1,517 | 3,100 | 1,517 |
| 2021-07-08 | 1,523 | 1,523 | 1,518 | 1,520 | 1,900 | 1,520 |
| 2021-07-07 | 1,529 | 1,529 | 1,518 | 1,518 | 1,500 | 1,518 |
| 2021-07-06 | 1,539 | 1,544 | 1,529 | 1,536 | 3,800 | 1,536 |
| 2021-07-05 | 1,528 | 1,544 | 1,519 | 1,544 | 3,200 | 1,544 |
| 2021-07-02 | 1,535 | 1,536 | 1,523 | 1,523 | 2,900 | 1,523 |
| 2021-07-01 | 1,544 | 1,544 | 1,513 | 1,526 | 1,300 | 1,526 |
| 2021-06-30 | 1,547 | 1,550 | 1,522 | 1,548 | 3,400 | 1,548 |
| 2021-06-29 | 1,528 | 1,546 | 1,528 | 1,546 | 300 | 1,546 |
| 2021-06-28 | 1,551 | 1,551 | 1,530 | 1,537 | 2,600 | 1,537 |
| 2021-06-25 | 1,510 | 1,549 | 1,510 | 1,547 | 5,900 | 1,547 |
| 2021-06-24 | 1,515 | 1,525 | 1,514 | 1,525 | 1,300 | 1,525 |
| 2021-06-23 | 1,536 | 1,536 | 1,508 | 1,508 | 3,700 | 1,508 |
| 2021-06-22 | 1,529 | 1,541 | 1,529 | 1,540 | 800 | 1,540 |
| 2021-06-21 | 1,521 | 1,526 | 1,511 | 1,511 | 2,800 | 1,511 |
| 2021-06-18 | 1,565 | 1,582 | 1,530 | 1,538 | 5,700 | 1,538 |
| 2021-06-17 | 1,577 | 1,577 | 1,550 | 1,574 | 2,500 | 1,574 |
| 2021-06-16 | 1,565 | 1,574 | 1,560 | 1,574 | 1,600 | 1,574 |
| 2021-06-15 | 1,565 | 1,570 | 1,553 | 1,570 | 3,200 | 1,570 |
| 2021-06-14 | 1,547 | 1,570 | 1,537 | 1,568 | 7,600 | 1,568 |
| 2021-06-11 | 1,540 | 1,540 | 1,535 | 1,535 | 700 | 1,535 |
| 2021-06-10 | 1,531 | 1,543 | 1,531 | 1,539 | 2,500 | 1,539 |
| 2021-06-09 | 1,530 | 1,543 | 1,530 | 1,535 | 1,400 | 1,535 |
| 2021-06-08 | 1,518 | 1,531 | 1,516 | 1,531 | 3,000 | 1,531 |
| 2021-06-07 | 1,507 | 1,526 | 1,507 | 1,518 | 900 | 1,518 |
| 2021-06-04 | 1,503 | 1,525 | 1,503 | 1,506 | 3,800 | 1,506 |
| 2021-06-03 | 1,506 | 1,510 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2021-06-02 | 1,502 | 1,506 | 1,502 | 1,506 | 200 | 1,506 |
| 2021-06-01 | 1,501 | 1,505 | 1,490 | 1,494 | 2,200 | 1,494 |
| 2021-05-31 | 1,510 | 1,510 | 1,499 | 1,507 | 1,000 | 1,507 |
| 2021-05-28 | 1,536 | 1,543 | 1,507 | 1,515 | 7,700 | 1,515 |
| 2021-05-27 | 1,472 | 1,550 | 1,472 | 1,539 | 12,300 | 1,539 |
| 2021-05-26 | 1,495 | 1,501 | 1,440 | 1,480 | 20,000 | 1,480 |
| 2021-05-25 | 1,489 | 1,514 | 1,489 | 1,500 | 4,200 | 1,500 |
| 2021-05-24 | 1,509 | 1,512 | 1,487 | 1,489 | 4,200 | 1,489 |
| 2021-05-21 | 1,510 | 1,533 | 1,508 | 1,508 | 5,200 | 1,508 |
| 2021-05-20 | 1,505 | 1,521 | 1,505 | 1,505 | 1,900 | 1,505 |
| 2021-05-19 | 1,516 | 1,519 | 1,504 | 1,504 | 900 | 1,504 |
| 2021-05-18 | 1,495 | 1,538 | 1,495 | 1,512 | 1,000 | 1,512 |
| 2021-05-17 | 1,538 | 1,539 | 1,474 | 1,518 | 12,100 | 1,518 |
| 2021-05-14 | 1,545 | 1,551 | 1,540 | 1,542 | 3,100 | 1,542 |
| 2021-05-13 | 1,546 | 1,560 | 1,534 | 1,549 | 16,100 | 1,549 |
| 2021-05-12 | 1,584 | 1,584 | 1,553 | 1,553 | 6,300 | 1,553 |
| 2021-05-11 | 1,572 | 1,597 | 1,560 | 1,587 | 14,200 | 1,587 |
| 2021-05-10 | 1,605 | 1,636 | 1,560 | 1,597 | 48,000 | 1,597 |
| 2021-05-07 | 1,750 | 1,750 | 1,688 | 1,735 | 28,100 | 1,735 |
| 2021-05-06 | 1,726 | 1,792 | 1,720 | 1,751 | 92,600 | 1,751 |
| 2021-04-30 | 1,583 | 1,602 | 1,568 | 1,598 | 4,900 | 1,598 |
| 2021-04-28 | 1,571 | 1,581 | 1,568 | 1,568 | 2,200 | 1,568 |
| 2021-04-27 | 1,568 | 1,602 | 1,568 | 1,575 | 1,700 | 1,575 |
| 2021-04-26 | 1,558 | 1,575 | 1,558 | 1,575 | 1,500 | 1,575 |
| 2021-04-23 | 1,561 | 1,579 | 1,561 | 1,570 | 800 | 1,570 |
| 2021-04-22 | 1,558 | 1,566 | 1,557 | 1,557 | 1,900 | 1,557 |
| 2021-04-21 | 1,579 | 1,579 | 1,553 | 1,558 | 6,800 | 1,558 |
| 2021-04-20 | 1,601 | 1,601 | 1,589 | 1,589 | 1,500 | 1,589 |
| 2021-04-19 | 1,576 | 1,625 | 1,574 | 1,610 | 3,300 | 1,610 |
| 2021-04-16 | 1,571 | 1,588 | 1,571 | 1,579 | 2,600 | 1,579 |
| 2021-04-15 | 1,593 | 1,596 | 1,572 | 1,580 | 5,200 | 1,580 |
| 2021-04-14 | 1,621 | 1,621 | 1,600 | 1,604 | 4,500 | 1,604 |
| 2021-04-13 | 1,610 | 1,633 | 1,602 | 1,622 | 3,600 | 1,622 |
| 2021-04-12 | 1,628 | 1,628 | 1,605 | 1,605 | 2,900 | 1,605 |
| 2021-04-09 | 1,643 | 1,648 | 1,628 | 1,628 | 1,800 | 1,628 |
| 2021-04-08 | 1,649 | 1,654 | 1,632 | 1,633 | 3,200 | 1,633 |
| 2021-04-07 | 1,643 | 1,658 | 1,635 | 1,658 | 3,100 | 1,658 |
| 2021-04-06 | 1,650 | 1,650 | 1,626 | 1,650 | 6,100 | 1,650 |
| 2021-04-05 | 1,621 | 1,649 | 1,618 | 1,644 | 3,800 | 1,644 |
| 2021-04-02 | 1,573 | 1,602 | 1,573 | 1,602 | 5,200 | 1,602 |
| 2021-04-01 | 1,595 | 1,595 | 1,560 | 1,580 | 7,600 | 1,580 |
| 2021-03-31 | 1,610 | 1,610 | 1,588 | 1,588 | 2,700 | 1,588 |
| 2021-03-30 | 1,596 | 1,607 | 1,587 | 1,591 | 3,500 | 1,591 |
| 2021-03-29 | 1,640 | 1,646 | 1,617 | 1,617 | 8,200 | 1,617 |
| 2021-03-26 | 1,624 | 1,628 | 1,613 | 1,628 | 2,100 | 1,628 |
| 2021-03-25 | 1,609 | 1,622 | 1,609 | 1,611 | 2,000 | 1,611 |
| 2021-03-24 | 1,630 | 1,630 | 1,590 | 1,607 | 9,800 | 1,607 |
| 2021-03-23 | 1,658 | 1,675 | 1,645 | 1,645 | 5,900 | 1,645 |
| 2021-03-22 | 1,634 | 1,657 | 1,634 | 1,656 | 5,000 | 1,656 |
| 2021-03-19 | 1,659 | 1,660 | 1,635 | 1,643 | 7,200 | 1,643 |
| 2021-03-18 | 1,680 | 1,680 | 1,657 | 1,657 | 1,700 | 1,657 |
| 2021-03-17 | 1,656 | 1,684 | 1,649 | 1,669 | 2,400 | 1,669 |
| 2021-03-16 | 1,667 | 1,667 | 1,642 | 1,656 | 3,600 | 1,656 |
| 2021-03-15 | 1,654 | 1,680 | 1,654 | 1,657 | 6,500 | 1,657 |
| 2021-03-12 | 1,668 | 1,677 | 1,628 | 1,649 | 3,300 | 1,649 |
| 2021-03-11 | 1,686 | 1,689 | 1,666 | 1,675 | 7,800 | 1,675 |
| 2021-03-10 | 1,650 | 1,670 | 1,634 | 1,670 | 11,800 | 1,670 |
| 2021-03-09 | 1,544 | 1,613 | 1,544 | 1,613 | 10,500 | 1,613 |
| 2021-03-08 | 1,523 | 1,558 | 1,523 | 1,530 | 8,000 | 1,530 |
| 2021-03-05 | 1,530 | 1,530 | 1,470 | 1,497 | 12,400 | 1,497 |
| 2021-03-04 | 1,528 | 1,549 | 1,522 | 1,523 | 7,400 | 1,523 |
| 2021-03-03 | 1,591 | 1,592 | 1,535 | 1,540 | 19,200 | 1,540 |
| 2021-03-02 | 1,613 | 1,618 | 1,582 | 1,591 | 6,000 | 1,591 |
| 2021-03-01 | 1,595 | 1,604 | 1,563 | 1,604 | 8,300 | 1,604 |
| 2021-02-26 | 1,566 | 1,607 | 1,534 | 1,595 | 18,800 | 1,595 |
| 2021-02-25 | 1,606 | 1,611 | 1,594 | 1,595 | 5,900 | 1,595 |
| 2021-02-24 | 1,621 | 1,636 | 1,581 | 1,582 | 19,000 | 1,582 |
| 2021-02-22 | 1,649 | 1,664 | 1,631 | 1,640 | 12,700 | 1,640 |
| 2021-02-19 | 1,703 | 1,722 | 1,652 | 1,671 | 15,900 | 1,671 |
| 2021-02-18 | 1,725 | 1,736 | 1,711 | 1,719 | 17,400 | 1,719 |
| 2021-02-17 | 1,682 | 1,725 | 1,680 | 1,708 | 11,500 | 1,708 |
| 2021-02-16 | 1,700 | 1,705 | 1,687 | 1,687 | 12,000 | 1,687 |
| 2021-02-15 | 1,675 | 1,722 | 1,664 | 1,706 | 25,700 | 1,706 |
| 2021-02-12 | 1,749 | 1,749 | 1,646 | 1,660 | 61,700 | 1,660 |
| 2021-02-10 | 1,776 | 1,781 | 1,737 | 1,742 | 36,000 | 1,742 |
| 2021-02-09 | 1,830 | 1,832 | 1,770 | 1,790 | 46,600 | 1,790 |
| 2021-02-08 | 1,776 | 1,818 | 1,759 | 1,803 | 71,100 | 1,803 |
| 2021-02-05 | 1,850 | 1,880 | 1,792 | 1,800 | 258,200 | 1,800 |
| 2021-02-04 | 2,109 | 2,174 | 2,080 | 2,174 | 70,400 | 2,174 |
| 2021-02-03 | 1,982 | 2,098 | 1,966 | 2,063 | 29,900 | 2,063 |
| 2021-02-02 | 1,987 | 2,010 | 1,967 | 1,967 | 16,700 | 1,967 |
| 2021-02-01 | 1,880 | 2,031 | 1,876 | 1,977 | 38,800 | 1,977 |
| 2021-01-29 | 2,030 | 2,100 | 1,882 | 1,900 | 43,400 | 1,900 |
| 2021-01-28 | 1,962 | 2,047 | 1,961 | 1,990 | 46,100 | 1,990 |
| 2021-01-27 | 2,027 | 2,120 | 1,993 | 2,095 | 74,700 | 2,095 |
| 2021-01-26 | 1,950 | 2,199 | 1,931 | 2,053 | 162,700 | 2,053 |
| 2021-01-25 | 1,877 | 1,950 | 1,831 | 1,870 | 67,700 | 1,870 |
| 2021-01-22 | 1,717 | 1,845 | 1,692 | 1,829 | 105,800 | 1,829 |
| 2021-01-21 | 1,718 | 1,718 | 1,648 | 1,680 | 18,200 | 1,680 |
| 2021-01-20 | 1,651 | 1,737 | 1,648 | 1,681 | 61,500 | 1,681 |
| 2021-01-19 | 1,600 | 1,637 | 1,563 | 1,585 | 22,700 | 1,585 |
| 2021-01-18 | 1,619 | 1,647 | 1,560 | 1,582 | 26,000 | 1,582 |
| 2021-01-15 | 1,691 | 1,710 | 1,645 | 1,647 | 30,400 | 1,647 |
| 2021-01-14 | 1,687 | 1,757 | 1,649 | 1,714 | 72,200 | 1,714 |
| 2021-01-13 | 1,587 | 1,780 | 1,551 | 1,692 | 154,100 | 1,692 |
| 2021-01-12 | 1,440 | 1,540 | 1,440 | 1,508 | 26,200 | 1,508 |
| 2021-01-08 | 1,423 | 1,454 | 1,423 | 1,440 | 3,500 | 1,440 |
| 2021-01-07 | 1,420 | 1,457 | 1,417 | 1,429 | 7,600 | 1,429 |
| 2021-01-06 | 1,422 | 1,438 | 1,412 | 1,416 | 3,200 | 1,416 |
| 2021-01-05 | 1,423 | 1,423 | 1,403 | 1,418 | 2,300 | 1,418 |
| 2021-01-04 | 1,455 | 1,455 | 1,420 | 1,423 | 3,100 | 1,423 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
