4204 積水化学工業(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 | 1,944 | 1,944 | 1,909 | 1,922 | 943,900 | 1,922 |
| 2021-12-29 | 1,966 | 1,970 | 1,937 | 1,946 | 486,800 | 1,946 |
| 2021-12-28 | 1,958 | 1,968 | 1,946 | 1,963 | 435,900 | 1,963 |
| 2021-12-27 | 1,940 | 1,947 | 1,926 | 1,935 | 423,600 | 1,935 |
| 2021-12-24 | 1,950 | 1,952 | 1,931 | 1,934 | 219,100 | 1,934 |
| 2021-12-23 | 1,935 | 1,953 | 1,922 | 1,950 | 357,800 | 1,950 |
| 2021-12-22 | 1,920 | 1,925 | 1,905 | 1,921 | 373,100 | 1,921 |
| 2021-12-21 | 1,918 | 1,934 | 1,910 | 1,921 | 504,100 | 1,921 |
| 2021-12-20 | 1,904 | 1,928 | 1,889 | 1,891 | 420,900 | 1,891 |
| 2021-12-17 | 1,944 | 1,960 | 1,926 | 1,937 | 1,130,900 | 1,937 |
| 2021-12-16 | 1,961 | 1,964 | 1,937 | 1,960 | 678,500 | 1,960 |
| 2021-12-15 | 1,934 | 1,960 | 1,934 | 1,940 | 471,700 | 1,940 |
| 2021-12-14 | 1,959 | 1,975 | 1,947 | 1,953 | 847,000 | 1,953 |
| 2021-12-13 | 1,988 | 1,999 | 1,965 | 1,965 | 907,200 | 1,965 |
| 2021-12-10 | 1,959 | 1,973 | 1,945 | 1,948 | 872,100 | 1,948 |
| 2021-12-09 | 1,968 | 1,980 | 1,951 | 1,955 | 615,900 | 1,955 |
| 2021-12-08 | 1,988 | 1,992 | 1,963 | 1,967 | 759,600 | 1,967 |
| 2021-12-07 | 1,933 | 1,982 | 1,923 | 1,980 | 1,019,400 | 1,980 |
| 2021-12-06 | 1,917 | 1,934 | 1,911 | 1,913 | 900,200 | 1,913 |
| 2021-12-03 | 1,886 | 1,920 | 1,874 | 1,916 | 965,400 | 1,916 |
| 2021-12-02 | 1,863 | 1,906 | 1,859 | 1,872 | 1,219,200 | 1,872 |
| 2021-12-01 | 1,844 | 1,879 | 1,836 | 1,861 | 844,800 | 1,861 |
| 2021-11-30 | 1,862 | 1,886 | 1,845 | 1,845 | 3,996,500 | 1,845 |
| 2021-11-29 | 1,830 | 1,859 | 1,824 | 1,829 | 968,100 | 1,829 |
| 2021-11-26 | 1,926 | 1,929 | 1,856 | 1,865 | 1,014,700 | 1,865 |
| 2021-11-25 | 1,950 | 1,969 | 1,940 | 1,947 | 880,000 | 1,947 |
| 2021-11-24 | 1,910 | 1,953 | 1,903 | 1,928 | 1,389,000 | 1,928 |
| 2021-11-22 | 1,885 | 1,907 | 1,881 | 1,898 | 586,400 | 1,898 |
| 2021-11-19 | 1,885 | 1,907 | 1,881 | 1,905 | 818,700 | 1,905 |
| 2021-11-18 | 1,886 | 1,910 | 1,880 | 1,897 | 572,800 | 1,897 |
| 2021-11-17 | 1,923 | 1,927 | 1,877 | 1,883 | 630,800 | 1,883 |
| 2021-11-16 | 1,930 | 1,949 | 1,922 | 1,924 | 601,900 | 1,924 |
| 2021-11-15 | 1,928 | 1,943 | 1,916 | 1,925 | 561,600 | 1,925 |
| 2021-11-12 | 1,908 | 1,937 | 1,899 | 1,907 | 944,000 | 1,907 |
| 2021-11-11 | 1,872 | 1,903 | 1,872 | 1,895 | 557,100 | 1,895 |
| 2021-11-10 | 1,893 | 1,911 | 1,883 | 1,886 | 592,300 | 1,886 |
| 2021-11-09 | 1,912 | 1,913 | 1,879 | 1,879 | 555,200 | 1,879 |
| 2021-11-08 | 1,950 | 1,952 | 1,906 | 1,911 | 938,500 | 1,911 |
| 2021-11-05 | 2,005 | 2,005 | 1,941 | 1,952 | 1,017,800 | 1,952 |
| 2021-11-04 | 1,960 | 2,010 | 1,960 | 2,005 | 1,987,700 | 2,005 |
| 2021-11-02 | 1,912 | 1,939 | 1,911 | 1,925 | 1,015,700 | 1,925 |
| 2021-11-01 | 1,911 | 1,929 | 1,893 | 1,926 | 1,197,800 | 1,926 |
| 2021-10-29 | 1,844 | 1,886 | 1,844 | 1,865 | 1,490,100 | 1,865 |
| 2021-10-28 | 1,770 | 1,890 | 1,763 | 1,848 | 2,075,800 | 1,848 |
| 2021-10-27 | 1,771 | 1,791 | 1,763 | 1,764 | 913,400 | 1,764 |
| 2021-10-26 | 1,775 | 1,794 | 1,763 | 1,780 | 1,981,100 | 1,780 |
| 2021-10-25 | 1,777 | 1,800 | 1,772 | 1,774 | 1,013,200 | 1,774 |
| 2021-10-22 | 1,770 | 1,799 | 1,758 | 1,779 | 1,605,200 | 1,779 |
| 2021-10-21 | 1,856 | 1,866 | 1,848 | 1,853 | 745,000 | 1,853 |
| 2021-10-20 | 1,878 | 1,886 | 1,862 | 1,868 | 937,200 | 1,868 |
| 2021-10-19 | 1,886 | 1,891 | 1,863 | 1,866 | 806,900 | 1,866 |
| 2021-10-18 | 1,920 | 1,920 | 1,891 | 1,894 | 542,300 | 1,894 |
| 2021-10-15 | 1,910 | 1,925 | 1,900 | 1,922 | 870,500 | 1,922 |
| 2021-10-14 | 1,867 | 1,889 | 1,856 | 1,876 | 711,000 | 1,876 |
| 2021-10-13 | 1,856 | 1,873 | 1,855 | 1,866 | 848,600 | 1,866 |
| 2021-10-12 | 1,856 | 1,859 | 1,835 | 1,854 | 668,300 | 1,854 |
| 2021-10-11 | 1,810 | 1,857 | 1,810 | 1,857 | 633,700 | 1,857 |
| 2021-10-08 | 1,824 | 1,844 | 1,814 | 1,815 | 662,000 | 1,815 |
| 2021-10-07 | 1,807 | 1,812 | 1,781 | 1,789 | 893,700 | 1,789 |
| 2021-10-06 | 1,828 | 1,849 | 1,791 | 1,802 | 1,112,600 | 1,802 |
| 2021-10-05 | 1,817 | 1,840 | 1,810 | 1,817 | 885,000 | 1,817 |
| 2021-10-04 | 1,874 | 1,878 | 1,836 | 1,846 | 574,900 | 1,846 |
| 2021-10-01 | 1,895 | 1,898 | 1,842 | 1,848 | 999,500 | 1,848 |
| 2021-09-30 | 1,924 | 1,942 | 1,918 | 1,927 | 880,900 | 1,927 |
| 2021-09-29 | 1,924 | 1,926 | 1,902 | 1,924 | 947,700 | 1,924 |
| 2021-09-28 | 1,985 | 1,995 | 1,968 | 1,986 | 704,100 | 1,986 |
| 2021-09-27 | 2,007 | 2,007 | 1,980 | 1,983 | 853,800 | 1,983 |
| 2021-09-24 | 2,017 | 2,023 | 2,003 | 2,009 | 877,800 | 2,009 |
| 2021-09-22 | 1,995 | 2,008 | 1,976 | 1,978 | 638,200 | 1,978 |
| 2021-09-21 | 2,011 | 2,022 | 2,001 | 2,011 | 676,800 | 2,011 |
| 2021-09-17 | 2,095 | 2,095 | 2,048 | 2,059 | 1,896,200 | 2,059 |
| 2021-09-16 | 2,070 | 2,088 | 2,064 | 2,078 | 1,021,000 | 2,078 |
| 2021-09-15 | 2,054 | 2,066 | 2,036 | 2,042 | 891,600 | 2,042 |
| 2021-09-14 | 2,058 | 2,077 | 2,046 | 2,074 | 1,019,100 | 2,074 |
| 2021-09-13 | 2,005 | 2,031 | 1,989 | 2,031 | 777,000 | 2,031 |
| 2021-09-10 | 1,983 | 2,016 | 1,978 | 2,015 | 1,324,700 | 2,015 |
| 2021-09-09 | 1,975 | 1,990 | 1,953 | 1,965 | 928,200 | 1,965 |
| 2021-09-08 | 1,985 | 2,004 | 1,980 | 1,999 | 875,800 | 1,999 |
| 2021-09-07 | 1,983 | 2,004 | 1,973 | 1,986 | 978,000 | 1,986 |
| 2021-09-06 | 1,972 | 1,975 | 1,948 | 1,958 | 552,400 | 1,958 |
| 2021-09-03 | 1,928 | 1,970 | 1,922 | 1,957 | 858,400 | 1,957 |
| 2021-09-02 | 1,914 | 1,927 | 1,908 | 1,919 | 469,200 | 1,919 |
| 2021-09-01 | 1,871 | 1,910 | 1,871 | 1,910 | 616,100 | 1,910 |
| 2021-08-31 | 1,854 | 1,895 | 1,853 | 1,884 | 1,344,000 | 1,884 |
| 2021-08-30 | 1,831 | 1,861 | 1,831 | 1,861 | 783,700 | 1,861 |
| 2021-08-27 | 1,824 | 1,831 | 1,808 | 1,830 | 665,100 | 1,830 |
| 2021-08-26 | 1,851 | 1,858 | 1,838 | 1,844 | 626,200 | 1,844 |
| 2021-08-25 | 1,866 | 1,878 | 1,852 | 1,865 | 628,400 | 1,865 |
| 2021-08-24 | 1,865 | 1,880 | 1,855 | 1,869 | 723,700 | 1,869 |
| 2021-08-23 | 1,853 | 1,880 | 1,853 | 1,861 | 688,100 | 1,861 |
| 2021-08-20 | 1,839 | 1,857 | 1,812 | 1,819 | 1,049,100 | 1,819 |
| 2021-08-19 | 1,882 | 1,888 | 1,856 | 1,859 | 899,700 | 1,859 |
| 2021-08-18 | 1,871 | 1,925 | 1,871 | 1,899 | 706,600 | 1,899 |
| 2021-08-17 | 1,889 | 1,904 | 1,878 | 1,880 | 765,500 | 1,880 |
| 2021-08-16 | 1,954 | 1,957 | 1,904 | 1,908 | 586,800 | 1,908 |
| 2021-08-13 | 1,968 | 1,975 | 1,960 | 1,967 | 370,000 | 1,967 |
| 2021-08-12 | 1,971 | 1,989 | 1,966 | 1,975 | 509,400 | 1,975 |
| 2021-08-11 | 1,923 | 1,952 | 1,919 | 1,948 | 864,200 | 1,948 |
| 2021-08-10 | 1,910 | 1,922 | 1,888 | 1,892 | 877,900 | 1,892 |
| 2021-08-06 | 1,894 | 1,919 | 1,887 | 1,905 | 542,300 | 1,905 |
| 2021-08-05 | 1,880 | 1,905 | 1,879 | 1,891 | 449,700 | 1,891 |
| 2021-08-04 | 1,938 | 1,939 | 1,899 | 1,903 | 655,700 | 1,903 |
| 2021-08-03 | 1,926 | 1,939 | 1,916 | 1,938 | 752,500 | 1,938 |
| 2021-08-02 | 1,900 | 1,948 | 1,894 | 1,945 | 785,900 | 1,945 |
| 2021-07-30 | 1,911 | 1,936 | 1,878 | 1,880 | 1,239,700 | 1,880 |
| 2021-07-29 | 1,919 | 1,968 | 1,883 | 1,913 | 1,600,900 | 1,913 |
| 2021-07-28 | 1,915 | 1,931 | 1,914 | 1,919 | 833,800 | 1,919 |
| 2021-07-27 | 1,934 | 1,938 | 1,920 | 1,922 | 1,059,200 | 1,922 |
| 2021-07-26 | 1,873 | 1,914 | 1,867 | 1,907 | 1,260,500 | 1,907 |
| 2021-07-21 | 1,889 | 1,908 | 1,877 | 1,881 | 865,200 | 1,881 |
| 2021-07-20 | 1,850 | 1,867 | 1,845 | 1,859 | 909,000 | 1,859 |
| 2021-07-19 | 1,876 | 1,892 | 1,873 | 1,875 | 925,700 | 1,875 |
| 2021-07-16 | 1,897 | 1,909 | 1,891 | 1,891 | 959,000 | 1,891 |
| 2021-07-15 | 1,935 | 1,943 | 1,916 | 1,918 | 671,500 | 1,918 |
| 2021-07-14 | 1,908 | 1,933 | 1,904 | 1,925 | 887,400 | 1,925 |
| 2021-07-13 | 1,927 | 1,931 | 1,909 | 1,925 | 779,900 | 1,925 |
| 2021-07-12 | 1,923 | 1,928 | 1,909 | 1,918 | 900,700 | 1,918 |
| 2021-07-09 | 1,856 | 1,869 | 1,833 | 1,867 | 1,210,700 | 1,867 |
| 2021-07-08 | 1,905 | 1,923 | 1,888 | 1,896 | 1,218,700 | 1,896 |
| 2021-07-07 | 1,908 | 1,921 | 1,897 | 1,910 | 793,500 | 1,910 |
| 2021-07-06 | 1,940 | 1,946 | 1,925 | 1,940 | 707,600 | 1,940 |
| 2021-07-05 | 1,917 | 1,945 | 1,912 | 1,940 | 752,500 | 1,940 |
| 2021-07-02 | 1,913 | 1,921 | 1,897 | 1,920 | 850,200 | 1,920 |
| 2021-07-01 | 1,906 | 1,921 | 1,890 | 1,901 | 669,100 | 1,901 |
| 2021-06-30 | 1,911 | 1,929 | 1,899 | 1,899 | 1,038,600 | 1,899 |
| 2021-06-29 | 1,881 | 1,917 | 1,858 | 1,912 | 2,010,100 | 1,912 |
| 2021-06-28 | 1,908 | 1,915 | 1,893 | 1,905 | 872,000 | 1,905 |
| 2021-06-25 | 1,915 | 1,932 | 1,909 | 1,922 | 1,142,200 | 1,922 |
| 2021-06-24 | 1,863 | 1,895 | 1,854 | 1,886 | 1,020,100 | 1,886 |
| 2021-06-23 | 1,872 | 1,885 | 1,859 | 1,873 | 1,126,600 | 1,873 |
| 2021-06-22 | 1,852 | 1,894 | 1,836 | 1,888 | 1,196,400 | 1,888 |
| 2021-06-21 | 1,801 | 1,810 | 1,768 | 1,789 | 1,434,400 | 1,789 |
| 2021-06-18 | 1,857 | 1,880 | 1,831 | 1,834 | 1,818,700 | 1,834 |
| 2021-06-17 | 1,880 | 1,891 | 1,866 | 1,872 | 717,500 | 1,872 |
| 2021-06-16 | 1,888 | 1,889 | 1,874 | 1,884 | 728,300 | 1,884 |
| 2021-06-15 | 1,879 | 1,881 | 1,857 | 1,878 | 846,100 | 1,878 |
| 2021-06-14 | 1,885 | 1,895 | 1,859 | 1,866 | 716,700 | 1,866 |
| 2021-06-11 | 1,862 | 1,873 | 1,843 | 1,867 | 1,306,300 | 1,867 |
| 2021-06-10 | 1,858 | 1,864 | 1,834 | 1,853 | 1,242,700 | 1,853 |
| 2021-06-09 | 1,896 | 1,899 | 1,875 | 1,877 | 980,800 | 1,877 |
| 2021-06-08 | 1,911 | 1,913 | 1,889 | 1,896 | 929,900 | 1,896 |
| 2021-06-07 | 1,929 | 1,929 | 1,906 | 1,914 | 884,400 | 1,914 |
| 2021-06-04 | 1,925 | 1,930 | 1,902 | 1,917 | 991,300 | 1,917 |
| 2021-06-03 | 1,898 | 1,929 | 1,892 | 1,909 | 891,000 | 1,909 |
| 2021-06-02 | 1,903 | 1,924 | 1,889 | 1,906 | 1,194,100 | 1,906 |
| 2021-06-01 | 1,871 | 1,882 | 1,850 | 1,882 | 1,170,500 | 1,882 |
| 2021-05-31 | 1,906 | 1,920 | 1,859 | 1,865 | 1,153,200 | 1,865 |
| 2021-05-28 | 1,918 | 1,933 | 1,901 | 1,926 | 1,523,200 | 1,926 |
| 2021-05-27 | 1,926 | 1,932 | 1,874 | 1,874 | 4,528,700 | 1,874 |
| 2021-05-26 | 1,919 | 1,932 | 1,912 | 1,925 | 1,052,800 | 1,925 |
| 2021-05-25 | 1,930 | 1,942 | 1,917 | 1,935 | 1,241,200 | 1,935 |
| 2021-05-24 | 1,912 | 1,937 | 1,912 | 1,921 | 715,000 | 1,921 |
| 2021-05-21 | 1,900 | 1,920 | 1,897 | 1,908 | 759,300 | 1,908 |
| 2021-05-20 | 1,900 | 1,925 | 1,895 | 1,915 | 1,143,300 | 1,915 |
| 2021-05-19 | 1,927 | 1,928 | 1,900 | 1,915 | 1,197,800 | 1,915 |
| 2021-05-18 | 1,943 | 1,951 | 1,925 | 1,935 | 1,511,500 | 1,935 |
| 2021-05-17 | 1,963 | 1,964 | 1,916 | 1,932 | 755,500 | 1,932 |
| 2021-05-14 | 1,910 | 1,944 | 1,895 | 1,930 | 743,000 | 1,930 |
| 2021-05-13 | 1,876 | 1,910 | 1,875 | 1,881 | 1,222,500 | 1,881 |
| 2021-05-12 | 1,927 | 1,937 | 1,887 | 1,913 | 1,177,000 | 1,913 |
| 2021-05-11 | 1,982 | 1,985 | 1,911 | 1,925 | 1,183,000 | 1,925 |
| 2021-05-10 | 1,985 | 2,005 | 1,967 | 2,004 | 1,002,900 | 2,004 |
| 2021-05-07 | 1,963 | 1,989 | 1,951 | 1,985 | 1,275,000 | 1,985 |
| 2021-05-06 | 1,939 | 1,954 | 1,902 | 1,952 | 1,814,000 | 1,952 |
| 2021-04-30 | 1,885 | 1,902 | 1,865 | 1,902 | 2,269,400 | 1,902 |
| 2021-04-28 | 1,913 | 1,938 | 1,886 | 1,899 | 2,361,500 | 1,899 |
| 2021-04-27 | 2,074 | 2,150 | 1,927 | 1,939 | 2,705,500 | 1,939 |
| 2021-04-26 | 2,110 | 2,110 | 2,069 | 2,088 | 767,000 | 2,088 |
| 2021-04-23 | 2,087 | 2,091 | 2,057 | 2,078 | 483,700 | 2,078 |
| 2021-04-22 | 2,073 | 2,098 | 2,067 | 2,094 | 909,800 | 2,094 |
| 2021-04-21 | 2,068 | 2,075 | 2,043 | 2,062 | 859,500 | 2,062 |
| 2021-04-20 | 2,113 | 2,116 | 2,085 | 2,104 | 969,500 | 2,104 |
| 2021-04-19 | 2,140 | 2,149 | 2,117 | 2,127 | 562,500 | 2,127 |
| 2021-04-16 | 2,127 | 2,131 | 2,104 | 2,129 | 560,900 | 2,129 |
| 2021-04-15 | 2,112 | 2,139 | 2,112 | 2,129 | 573,300 | 2,129 |
| 2021-04-14 | 2,130 | 2,130 | 2,101 | 2,112 | 771,600 | 2,112 |
| 2021-04-13 | 2,155 | 2,187 | 2,145 | 2,148 | 462,000 | 2,148 |
| 2021-04-12 | 2,162 | 2,165 | 2,142 | 2,149 | 473,500 | 2,149 |
| 2021-04-09 | 2,128 | 2,158 | 2,122 | 2,143 | 677,600 | 2,143 |
| 2021-04-08 | 2,142 | 2,142 | 2,102 | 2,122 | 582,500 | 2,122 |
| 2021-04-07 | 2,118 | 2,132 | 2,085 | 2,118 | 794,300 | 2,118 |
| 2021-04-06 | 2,150 | 2,150 | 2,091 | 2,092 | 582,000 | 2,092 |
| 2021-04-05 | 2,139 | 2,148 | 2,126 | 2,144 | 319,200 | 2,144 |
| 2021-04-02 | 2,149 | 2,159 | 2,118 | 2,132 | 301,900 | 2,132 |
| 2021-04-01 | 2,134 | 2,174 | 2,101 | 2,118 | 716,600 | 2,118 |
| 2021-03-31 | 2,128 | 2,156 | 2,110 | 2,125 | 1,323,100 | 2,125 |
| 2021-03-30 | 2,165 | 2,167 | 2,112 | 2,146 | 879,900 | 2,146 |
| 2021-03-29 | 2,210 | 2,214 | 2,165 | 2,189 | 1,333,500 | 2,189 |
| 2021-03-26 | 2,206 | 2,217 | 2,180 | 2,187 | 1,070,300 | 2,187 |
| 2021-03-25 | 2,122 | 2,192 | 2,122 | 2,179 | 866,300 | 2,179 |
| 2021-03-24 | 2,183 | 2,191 | 2,107 | 2,110 | 902,400 | 2,110 |
| 2021-03-23 | 2,161 | 2,243 | 2,161 | 2,208 | 1,119,900 | 2,208 |
| 2021-03-22 | 2,153 | 2,194 | 2,136 | 2,161 | 1,214,000 | 2,161 |
| 2021-03-19 | 2,167 | 2,182 | 2,152 | 2,173 | 2,552,800 | 2,173 |
| 2021-03-18 | 2,176 | 2,210 | 2,169 | 2,196 | 819,200 | 2,196 |
| 2021-03-17 | 2,130 | 2,166 | 2,130 | 2,163 | 692,000 | 2,163 |
| 2021-03-16 | 2,133 | 2,172 | 2,124 | 2,135 | 928,500 | 2,135 |
| 2021-03-15 | 2,093 | 2,143 | 2,090 | 2,143 | 994,800 | 2,143 |
| 2021-03-12 | 2,027 | 2,075 | 2,022 | 2,074 | 1,473,000 | 2,074 |
| 2021-03-11 | 2,095 | 2,099 | 2,065 | 2,077 | 788,600 | 2,077 |
| 2021-03-10 | 2,075 | 2,100 | 2,072 | 2,100 | 901,700 | 2,100 |
| 2021-03-09 | 2,083 | 2,095 | 2,060 | 2,090 | 768,300 | 2,090 |
| 2021-03-08 | 2,072 | 2,107 | 2,036 | 2,048 | 1,005,400 | 2,048 |
| 2021-03-05 | 2,007 | 2,024 | 1,970 | 2,024 | 825,200 | 2,024 |
| 2021-03-04 | 1,969 | 2,005 | 1,956 | 1,999 | 766,600 | 1,999 |
| 2021-03-03 | 1,991 | 1,997 | 1,969 | 1,986 | 790,200 | 1,986 |
| 2021-03-02 | 1,976 | 1,983 | 1,947 | 1,972 | 857,800 | 1,972 |
| 2021-03-01 | 1,934 | 1,966 | 1,925 | 1,955 | 603,700 | 1,955 |
| 2021-02-26 | 1,973 | 1,974 | 1,895 | 1,895 | 1,638,800 | 1,895 |
| 2021-02-25 | 2,014 | 2,014 | 1,981 | 1,982 | 984,600 | 1,982 |
| 2021-02-24 | 2,032 | 2,052 | 1,983 | 1,987 | 970,200 | 1,987 |
| 2021-02-22 | 2,043 | 2,054 | 2,021 | 2,021 | 501,000 | 2,021 |
| 2021-02-19 | 2,010 | 2,029 | 2,000 | 2,010 | 727,300 | 2,010 |
| 2021-02-18 | 2,074 | 2,078 | 2,033 | 2,034 | 799,100 | 2,034 |
| 2021-02-17 | 2,060 | 2,092 | 2,052 | 2,083 | 977,000 | 2,083 |
| 2021-02-16 | 2,040 | 2,048 | 2,024 | 2,041 | 569,200 | 2,041 |
| 2021-02-15 | 2,034 | 2,041 | 2,019 | 2,041 | 402,100 | 2,041 |
| 2021-02-12 | 2,037 | 2,053 | 2,016 | 2,025 | 790,000 | 2,025 |
| 2021-02-10 | 2,001 | 2,030 | 1,986 | 2,023 | 756,000 | 2,023 |
| 2021-02-09 | 2,034 | 2,037 | 2,007 | 2,015 | 988,400 | 2,015 |
| 2021-02-08 | 2,035 | 2,054 | 2,029 | 2,051 | 1,197,000 | 2,051 |
| 2021-02-05 | 1,978 | 1,987 | 1,960 | 1,981 | 974,500 | 1,981 |
| 2021-02-04 | 1,956 | 1,973 | 1,945 | 1,959 | 1,234,300 | 1,959 |
| 2021-02-03 | 1,961 | 1,973 | 1,930 | 1,942 | 1,098,400 | 1,942 |
| 2021-02-02 | 1,933 | 1,943 | 1,912 | 1,928 | 712,200 | 1,928 |
| 2021-02-01 | 1,875 | 1,924 | 1,870 | 1,919 | 1,153,700 | 1,919 |
| 2021-01-29 | 1,899 | 1,914 | 1,867 | 1,884 | 1,891,900 | 1,884 |
| 2021-01-28 | 1,930 | 1,950 | 1,895 | 1,922 | 2,293,700 | 1,922 |
| 2021-01-27 | 1,957 | 1,972 | 1,941 | 1,970 | 1,102,200 | 1,970 |
| 2021-01-26 | 1,997 | 1,997 | 1,931 | 1,938 | 1,531,600 | 1,938 |
| 2021-01-25 | 2,043 | 2,047 | 2,013 | 2,047 | 957,300 | 2,047 |
| 2021-01-22 | 1,990 | 2,016 | 1,980 | 2,016 | 1,164,200 | 2,016 |
| 2021-01-21 | 1,992 | 2,030 | 1,990 | 2,027 | 1,194,300 | 2,027 |
| 2021-01-20 | 1,989 | 1,990 | 1,950 | 1,968 | 792,800 | 1,968 |
| 2021-01-19 | 1,996 | 2,000 | 1,976 | 1,982 | 799,700 | 1,982 |
| 2021-01-18 | 2,023 | 2,031 | 1,991 | 2,002 | 667,800 | 2,002 |
| 2021-01-15 | 2,036 | 2,045 | 2,013 | 2,028 | 1,011,300 | 2,028 |
| 2021-01-14 | 2,013 | 2,043 | 2,005 | 2,037 | 845,500 | 2,037 |
| 2021-01-13 | 2,015 | 2,033 | 2,007 | 2,025 | 688,900 | 2,025 |
| 2021-01-12 | 2,024 | 2,029 | 2,006 | 2,025 | 707,400 | 2,025 |
| 2021-01-08 | 1,986 | 2,008 | 1,962 | 2,004 | 834,000 | 2,004 |
| 2021-01-07 | 1,990 | 2,012 | 1,980 | 1,992 | 986,900 | 1,992 |
| 2021-01-06 | 1,947 | 1,966 | 1,933 | 1,943 | 604,600 | 1,943 |
| 2021-01-05 | 1,934 | 1,955 | 1,921 | 1,952 | 933,900 | 1,952 |
| 2021-01-04 | 1,986 | 1,994 | 1,946 | 1,953 | 973,900 | 1,953 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
