4216 旭有機材(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 | 1,710 | 1,729 | 1,701 | 1,727 | 37,500 | 1,727 |
| 2021-12-29 | 1,673 | 1,715 | 1,669 | 1,711 | 40,500 | 1,711 |
| 2021-12-28 | 1,684 | 1,684 | 1,657 | 1,672 | 35,200 | 1,672 |
| 2021-12-27 | 1,664 | 1,670 | 1,641 | 1,663 | 29,200 | 1,663 |
| 2021-12-24 | 1,650 | 1,679 | 1,650 | 1,670 | 39,700 | 1,670 |
| 2021-12-23 | 1,635 | 1,655 | 1,632 | 1,650 | 39,800 | 1,650 |
| 2021-12-22 | 1,647 | 1,660 | 1,628 | 1,644 | 44,400 | 1,644 |
| 2021-12-21 | 1,626 | 1,660 | 1,619 | 1,648 | 48,800 | 1,648 |
| 2021-12-20 | 1,670 | 1,670 | 1,613 | 1,614 | 44,400 | 1,614 |
| 2021-12-17 | 1,689 | 1,711 | 1,672 | 1,680 | 49,100 | 1,680 |
| 2021-12-16 | 1,693 | 1,709 | 1,670 | 1,706 | 59,300 | 1,706 |
| 2021-12-15 | 1,665 | 1,692 | 1,652 | 1,676 | 45,300 | 1,676 |
| 2021-12-14 | 1,683 | 1,700 | 1,652 | 1,667 | 68,500 | 1,667 |
| 2021-12-13 | 1,734 | 1,761 | 1,686 | 1,699 | 84,900 | 1,699 |
| 2021-12-10 | 1,710 | 1,754 | 1,674 | 1,730 | 110,300 | 1,730 |
| 2021-12-09 | 1,652 | 1,709 | 1,623 | 1,691 | 179,100 | 1,691 |
| 2021-12-08 | 1,661 | 1,666 | 1,602 | 1,641 | 135,800 | 1,641 |
| 2021-12-07 | 1,551 | 1,633 | 1,543 | 1,629 | 104,400 | 1,629 |
| 2021-12-06 | 1,584 | 1,588 | 1,544 | 1,551 | 46,700 | 1,551 |
| 2021-12-03 | 1,570 | 1,578 | 1,558 | 1,569 | 88,000 | 1,569 |
| 2021-12-02 | 1,521 | 1,563 | 1,515 | 1,543 | 91,400 | 1,543 |
| 2021-12-01 | 1,492 | 1,534 | 1,481 | 1,524 | 79,400 | 1,524 |
| 2021-11-30 | 1,519 | 1,543 | 1,484 | 1,490 | 112,300 | 1,490 |
| 2021-11-29 | 1,484 | 1,524 | 1,473 | 1,489 | 150,200 | 1,489 |
| 2021-11-26 | 1,504 | 1,508 | 1,462 | 1,487 | 76,400 | 1,487 |
| 2021-11-25 | 1,504 | 1,510 | 1,491 | 1,504 | 43,500 | 1,504 |
| 2021-11-24 | 1,495 | 1,507 | 1,466 | 1,477 | 33,600 | 1,477 |
| 2021-11-22 | 1,455 | 1,486 | 1,450 | 1,482 | 45,000 | 1,482 |
| 2021-11-19 | 1,422 | 1,459 | 1,420 | 1,455 | 35,300 | 1,455 |
| 2021-11-18 | 1,423 | 1,433 | 1,415 | 1,429 | 57,300 | 1,429 |
| 2021-11-17 | 1,460 | 1,460 | 1,430 | 1,437 | 39,300 | 1,437 |
| 2021-11-16 | 1,475 | 1,481 | 1,446 | 1,455 | 38,300 | 1,455 |
| 2021-11-15 | 1,466 | 1,488 | 1,462 | 1,475 | 60,800 | 1,475 |
| 2021-11-12 | 1,435 | 1,455 | 1,435 | 1,450 | 52,700 | 1,450 |
| 2021-11-11 | 1,436 | 1,444 | 1,429 | 1,432 | 24,600 | 1,432 |
| 2021-11-10 | 1,447 | 1,455 | 1,431 | 1,450 | 39,900 | 1,450 |
| 2021-11-09 | 1,468 | 1,469 | 1,429 | 1,430 | 23,600 | 1,430 |
| 2021-11-08 | 1,458 | 1,472 | 1,437 | 1,469 | 40,300 | 1,469 |
| 2021-11-05 | 1,480 | 1,480 | 1,448 | 1,458 | 83,100 | 1,458 |
| 2021-11-04 | 1,506 | 1,513 | 1,479 | 1,479 | 66,100 | 1,479 |
| 2021-11-02 | 1,495 | 1,510 | 1,475 | 1,497 | 102,100 | 1,497 |
| 2021-11-01 | 1,487 | 1,530 | 1,462 | 1,501 | 276,400 | 1,501 |
| 2021-10-29 | 1,385 | 1,385 | 1,359 | 1,374 | 53,500 | 1,374 |
| 2021-10-28 | 1,365 | 1,375 | 1,361 | 1,369 | 38,600 | 1,369 |
| 2021-10-27 | 1,388 | 1,390 | 1,369 | 1,374 | 24,100 | 1,374 |
| 2021-10-26 | 1,374 | 1,389 | 1,367 | 1,388 | 54,900 | 1,388 |
| 2021-10-25 | 1,356 | 1,380 | 1,356 | 1,362 | 29,100 | 1,362 |
| 2021-10-22 | 1,364 | 1,370 | 1,353 | 1,363 | 40,000 | 1,363 |
| 2021-10-21 | 1,384 | 1,384 | 1,371 | 1,371 | 25,200 | 1,371 |
| 2021-10-20 | 1,386 | 1,395 | 1,380 | 1,383 | 31,200 | 1,383 |
| 2021-10-19 | 1,392 | 1,392 | 1,379 | 1,386 | 40,600 | 1,386 |
| 2021-10-18 | 1,394 | 1,395 | 1,376 | 1,392 | 52,500 | 1,392 |
| 2021-10-15 | 1,381 | 1,394 | 1,378 | 1,394 | 45,100 | 1,394 |
| 2021-10-14 | 1,370 | 1,371 | 1,361 | 1,371 | 33,500 | 1,371 |
| 2021-10-13 | 1,395 | 1,395 | 1,374 | 1,379 | 44,300 | 1,379 |
| 2021-10-12 | 1,404 | 1,408 | 1,397 | 1,400 | 34,800 | 1,400 |
| 2021-10-11 | 1,409 | 1,414 | 1,400 | 1,412 | 28,500 | 1,412 |
| 2021-10-08 | 1,406 | 1,414 | 1,392 | 1,409 | 33,300 | 1,409 |
| 2021-10-07 | 1,395 | 1,398 | 1,377 | 1,384 | 39,400 | 1,384 |
| 2021-10-06 | 1,394 | 1,408 | 1,381 | 1,398 | 45,400 | 1,398 |
| 2021-10-05 | 1,401 | 1,402 | 1,369 | 1,378 | 73,400 | 1,378 |
| 2021-10-04 | 1,437 | 1,441 | 1,404 | 1,412 | 51,600 | 1,412 |
| 2021-10-01 | 1,451 | 1,459 | 1,413 | 1,420 | 67,500 | 1,420 |
| 2021-09-30 | 1,501 | 1,510 | 1,480 | 1,480 | 30,500 | 1,480 |
| 2021-09-29 | 1,494 | 1,500 | 1,482 | 1,495 | 39,800 | 1,495 |
| 2021-09-28 | 1,542 | 1,542 | 1,516 | 1,541 | 29,500 | 1,541 |
| 2021-09-27 | 1,554 | 1,556 | 1,528 | 1,542 | 34,800 | 1,542 |
| 2021-09-24 | 1,547 | 1,556 | 1,537 | 1,554 | 44,700 | 1,554 |
| 2021-09-22 | 1,548 | 1,549 | 1,512 | 1,512 | 49,000 | 1,512 |
| 2021-09-21 | 1,560 | 1,568 | 1,540 | 1,563 | 38,800 | 1,563 |
| 2021-09-17 | 1,565 | 1,598 | 1,560 | 1,598 | 70,200 | 1,598 |
| 2021-09-16 | 1,550 | 1,565 | 1,545 | 1,565 | 37,900 | 1,565 |
| 2021-09-15 | 1,547 | 1,550 | 1,535 | 1,550 | 23,800 | 1,550 |
| 2021-09-14 | 1,554 | 1,560 | 1,540 | 1,560 | 43,200 | 1,560 |
| 2021-09-13 | 1,550 | 1,556 | 1,540 | 1,556 | 20,500 | 1,556 |
| 2021-09-10 | 1,516 | 1,554 | 1,516 | 1,554 | 55,400 | 1,554 |
| 2021-09-09 | 1,520 | 1,522 | 1,509 | 1,520 | 41,600 | 1,520 |
| 2021-09-08 | 1,502 | 1,520 | 1,502 | 1,520 | 39,500 | 1,520 |
| 2021-09-07 | 1,523 | 1,523 | 1,513 | 1,518 | 28,800 | 1,518 |
| 2021-09-06 | 1,534 | 1,534 | 1,505 | 1,516 | 38,100 | 1,516 |
| 2021-09-03 | 1,498 | 1,520 | 1,493 | 1,520 | 44,300 | 1,520 |
| 2021-09-02 | 1,490 | 1,500 | 1,483 | 1,498 | 17,500 | 1,498 |
| 2021-09-01 | 1,500 | 1,500 | 1,479 | 1,490 | 23,000 | 1,490 |
| 2021-08-31 | 1,471 | 1,500 | 1,471 | 1,493 | 22,500 | 1,493 |
| 2021-08-30 | 1,458 | 1,480 | 1,458 | 1,480 | 35,500 | 1,480 |
| 2021-08-27 | 1,442 | 1,452 | 1,436 | 1,452 | 13,100 | 1,452 |
| 2021-08-26 | 1,455 | 1,455 | 1,438 | 1,445 | 20,700 | 1,445 |
| 2021-08-25 | 1,425 | 1,449 | 1,422 | 1,449 | 33,600 | 1,449 |
| 2021-08-24 | 1,410 | 1,426 | 1,409 | 1,420 | 36,800 | 1,420 |
| 2021-08-23 | 1,416 | 1,420 | 1,403 | 1,409 | 31,000 | 1,409 |
| 2021-08-20 | 1,410 | 1,414 | 1,400 | 1,403 | 33,700 | 1,403 |
| 2021-08-19 | 1,417 | 1,433 | 1,410 | 1,422 | 22,600 | 1,422 |
| 2021-08-18 | 1,413 | 1,431 | 1,409 | 1,424 | 25,200 | 1,424 |
| 2021-08-17 | 1,423 | 1,437 | 1,417 | 1,421 | 40,400 | 1,421 |
| 2021-08-16 | 1,439 | 1,439 | 1,413 | 1,419 | 25,100 | 1,419 |
| 2021-08-13 | 1,431 | 1,451 | 1,420 | 1,441 | 55,000 | 1,441 |
| 2021-08-12 | 1,448 | 1,453 | 1,425 | 1,425 | 49,600 | 1,425 |
| 2021-08-11 | 1,416 | 1,428 | 1,406 | 1,427 | 30,400 | 1,427 |
| 2021-08-10 | 1,431 | 1,436 | 1,400 | 1,404 | 30,100 | 1,404 |
| 2021-08-06 | 1,437 | 1,439 | 1,426 | 1,431 | 17,700 | 1,431 |
| 2021-08-05 | 1,425 | 1,435 | 1,420 | 1,431 | 39,000 | 1,431 |
| 2021-08-04 | 1,426 | 1,448 | 1,415 | 1,430 | 57,500 | 1,430 |
| 2021-08-03 | 1,395 | 1,428 | 1,380 | 1,428 | 77,500 | 1,428 |
| 2021-08-02 | 1,401 | 1,425 | 1,388 | 1,409 | 123,100 | 1,409 |
| 2021-07-30 | 1,351 | 1,353 | 1,331 | 1,339 | 34,900 | 1,339 |
| 2021-07-29 | 1,352 | 1,353 | 1,338 | 1,353 | 17,700 | 1,353 |
| 2021-07-28 | 1,348 | 1,354 | 1,336 | 1,344 | 28,500 | 1,344 |
| 2021-07-27 | 1,365 | 1,368 | 1,354 | 1,358 | 15,100 | 1,358 |
| 2021-07-26 | 1,356 | 1,368 | 1,353 | 1,358 | 32,600 | 1,358 |
| 2021-07-21 | 1,353 | 1,359 | 1,331 | 1,340 | 27,200 | 1,340 |
| 2021-07-20 | 1,327 | 1,337 | 1,317 | 1,331 | 22,200 | 1,331 |
| 2021-07-19 | 1,351 | 1,364 | 1,328 | 1,335 | 34,700 | 1,335 |
| 2021-07-16 | 1,351 | 1,358 | 1,351 | 1,351 | 10,400 | 1,351 |
| 2021-07-15 | 1,366 | 1,377 | 1,355 | 1,359 | 30,900 | 1,359 |
| 2021-07-14 | 1,364 | 1,365 | 1,355 | 1,360 | 20,500 | 1,360 |
| 2021-07-13 | 1,359 | 1,365 | 1,354 | 1,365 | 18,300 | 1,365 |
| 2021-07-12 | 1,343 | 1,362 | 1,343 | 1,356 | 28,800 | 1,356 |
| 2021-07-09 | 1,324 | 1,336 | 1,308 | 1,328 | 51,000 | 1,328 |
| 2021-07-08 | 1,337 | 1,337 | 1,324 | 1,324 | 27,700 | 1,324 |
| 2021-07-07 | 1,337 | 1,346 | 1,332 | 1,338 | 23,000 | 1,338 |
| 2021-07-06 | 1,338 | 1,347 | 1,338 | 1,346 | 13,700 | 1,346 |
| 2021-07-05 | 1,340 | 1,343 | 1,336 | 1,338 | 22,800 | 1,338 |
| 2021-07-02 | 1,339 | 1,347 | 1,335 | 1,338 | 20,800 | 1,338 |
| 2021-07-01 | 1,339 | 1,342 | 1,335 | 1,337 | 16,600 | 1,337 |
| 2021-06-30 | 1,345 | 1,357 | 1,338 | 1,338 | 25,200 | 1,338 |
| 2021-06-29 | 1,351 | 1,355 | 1,343 | 1,343 | 19,800 | 1,343 |
| 2021-06-28 | 1,360 | 1,366 | 1,351 | 1,363 | 22,900 | 1,363 |
| 2021-06-25 | 1,353 | 1,361 | 1,347 | 1,358 | 24,100 | 1,358 |
| 2021-06-24 | 1,343 | 1,351 | 1,335 | 1,350 | 16,200 | 1,350 |
| 2021-06-23 | 1,346 | 1,351 | 1,342 | 1,344 | 23,900 | 1,344 |
| 2021-06-22 | 1,350 | 1,350 | 1,332 | 1,346 | 37,300 | 1,346 |
| 2021-06-21 | 1,340 | 1,340 | 1,323 | 1,323 | 70,700 | 1,323 |
| 2021-06-18 | 1,346 | 1,351 | 1,337 | 1,337 | 49,300 | 1,337 |
| 2021-06-17 | 1,350 | 1,355 | 1,345 | 1,345 | 21,800 | 1,345 |
| 2021-06-16 | 1,357 | 1,357 | 1,344 | 1,350 | 28,000 | 1,350 |
| 2021-06-15 | 1,354 | 1,361 | 1,339 | 1,349 | 33,700 | 1,349 |
| 2021-06-14 | 1,354 | 1,356 | 1,339 | 1,354 | 24,800 | 1,354 |
| 2021-06-11 | 1,355 | 1,359 | 1,349 | 1,353 | 35,200 | 1,353 |
| 2021-06-10 | 1,359 | 1,361 | 1,341 | 1,357 | 31,700 | 1,357 |
| 2021-06-09 | 1,365 | 1,367 | 1,348 | 1,348 | 30,400 | 1,348 |
| 2021-06-08 | 1,356 | 1,363 | 1,351 | 1,362 | 27,800 | 1,362 |
| 2021-06-07 | 1,351 | 1,361 | 1,341 | 1,356 | 42,700 | 1,356 |
| 2021-06-04 | 1,341 | 1,352 | 1,336 | 1,341 | 30,800 | 1,341 |
| 2021-06-03 | 1,335 | 1,344 | 1,320 | 1,341 | 35,000 | 1,341 |
| 2021-06-02 | 1,325 | 1,335 | 1,320 | 1,320 | 47,400 | 1,320 |
| 2021-06-01 | 1,318 | 1,335 | 1,308 | 1,334 | 49,200 | 1,334 |
| 2021-05-31 | 1,319 | 1,319 | 1,306 | 1,310 | 57,700 | 1,310 |
| 2021-05-28 | 1,323 | 1,330 | 1,310 | 1,319 | 40,800 | 1,319 |
| 2021-05-27 | 1,321 | 1,325 | 1,304 | 1,304 | 60,400 | 1,304 |
| 2021-05-26 | 1,329 | 1,331 | 1,318 | 1,320 | 32,900 | 1,320 |
| 2021-05-25 | 1,363 | 1,363 | 1,320 | 1,320 | 43,900 | 1,320 |
| 2021-05-24 | 1,330 | 1,364 | 1,330 | 1,356 | 37,600 | 1,356 |
| 2021-05-21 | 1,340 | 1,341 | 1,318 | 1,324 | 84,400 | 1,324 |
| 2021-05-20 | 1,327 | 1,358 | 1,327 | 1,343 | 29,100 | 1,343 |
| 2021-05-19 | 1,341 | 1,349 | 1,320 | 1,327 | 62,100 | 1,327 |
| 2021-05-18 | 1,345 | 1,351 | 1,341 | 1,347 | 43,700 | 1,347 |
| 2021-05-17 | 1,360 | 1,373 | 1,332 | 1,340 | 73,800 | 1,340 |
| 2021-05-14 | 1,363 | 1,380 | 1,362 | 1,366 | 59,100 | 1,366 |
| 2021-05-13 | 1,361 | 1,377 | 1,353 | 1,354 | 84,900 | 1,354 |
| 2021-05-12 | 1,421 | 1,425 | 1,397 | 1,404 | 39,900 | 1,404 |
| 2021-05-11 | 1,436 | 1,444 | 1,419 | 1,421 | 27,900 | 1,421 |
| 2021-05-10 | 1,446 | 1,456 | 1,433 | 1,448 | 24,700 | 1,448 |
| 2021-05-07 | 1,404 | 1,445 | 1,402 | 1,432 | 51,900 | 1,432 |
| 2021-05-06 | 1,369 | 1,407 | 1,368 | 1,388 | 33,600 | 1,388 |
| 2021-04-30 | 1,380 | 1,382 | 1,365 | 1,365 | 58,300 | 1,365 |
| 2021-04-28 | 1,388 | 1,390 | 1,377 | 1,380 | 55,100 | 1,380 |
| 2021-04-27 | 1,408 | 1,412 | 1,390 | 1,390 | 55,600 | 1,390 |
| 2021-04-26 | 1,437 | 1,440 | 1,402 | 1,404 | 38,500 | 1,404 |
| 2021-04-23 | 1,432 | 1,442 | 1,422 | 1,434 | 13,300 | 1,434 |
| 2021-04-22 | 1,427 | 1,457 | 1,417 | 1,456 | 35,600 | 1,456 |
| 2021-04-21 | 1,434 | 1,435 | 1,395 | 1,403 | 127,300 | 1,403 |
| 2021-04-20 | 1,481 | 1,481 | 1,446 | 1,455 | 66,300 | 1,455 |
| 2021-04-19 | 1,485 | 1,500 | 1,478 | 1,484 | 27,200 | 1,484 |
| 2021-04-16 | 1,468 | 1,487 | 1,468 | 1,486 | 15,000 | 1,486 |
| 2021-04-15 | 1,466 | 1,479 | 1,466 | 1,473 | 9,900 | 1,473 |
| 2021-04-14 | 1,471 | 1,473 | 1,460 | 1,465 | 30,400 | 1,465 |
| 2021-04-13 | 1,468 | 1,480 | 1,466 | 1,477 | 23,200 | 1,477 |
| 2021-04-12 | 1,470 | 1,487 | 1,464 | 1,467 | 14,500 | 1,467 |
| 2021-04-09 | 1,467 | 1,483 | 1,467 | 1,470 | 19,600 | 1,470 |
| 2021-04-08 | 1,500 | 1,505 | 1,467 | 1,467 | 49,600 | 1,467 |
| 2021-04-07 | 1,480 | 1,512 | 1,474 | 1,508 | 53,100 | 1,508 |
| 2021-04-06 | 1,482 | 1,495 | 1,455 | 1,477 | 59,800 | 1,477 |
| 2021-04-05 | 1,492 | 1,496 | 1,474 | 1,486 | 60,200 | 1,486 |
| 2021-04-02 | 1,493 | 1,495 | 1,474 | 1,482 | 23,600 | 1,482 |
| 2021-04-01 | 1,504 | 1,520 | 1,472 | 1,474 | 76,300 | 1,474 |
| 2021-03-31 | 1,516 | 1,532 | 1,500 | 1,500 | 49,100 | 1,500 |
| 2021-03-30 | 1,552 | 1,576 | 1,515 | 1,534 | 59,800 | 1,534 |
| 2021-03-29 | 1,573 | 1,591 | 1,560 | 1,591 | 50,600 | 1,591 |
| 2021-03-26 | 1,568 | 1,569 | 1,542 | 1,555 | 54,200 | 1,555 |
| 2021-03-25 | 1,519 | 1,554 | 1,519 | 1,550 | 33,000 | 1,550 |
| 2021-03-24 | 1,568 | 1,568 | 1,504 | 1,519 | 69,700 | 1,519 |
| 2021-03-23 | 1,597 | 1,597 | 1,573 | 1,573 | 46,100 | 1,573 |
| 2021-03-22 | 1,593 | 1,598 | 1,572 | 1,588 | 36,500 | 1,588 |
| 2021-03-19 | 1,550 | 1,596 | 1,544 | 1,596 | 80,000 | 1,596 |
| 2021-03-18 | 1,552 | 1,562 | 1,536 | 1,561 | 33,100 | 1,561 |
| 2021-03-17 | 1,560 | 1,560 | 1,535 | 1,552 | 17,400 | 1,552 |
| 2021-03-16 | 1,542 | 1,560 | 1,534 | 1,560 | 39,500 | 1,560 |
| 2021-03-15 | 1,511 | 1,565 | 1,511 | 1,541 | 65,100 | 1,541 |
| 2021-03-12 | 1,502 | 1,512 | 1,493 | 1,506 | 61,400 | 1,506 |
| 2021-03-11 | 1,507 | 1,524 | 1,500 | 1,521 | 24,600 | 1,521 |
| 2021-03-10 | 1,520 | 1,520 | 1,481 | 1,490 | 32,000 | 1,490 |
| 2021-03-09 | 1,516 | 1,522 | 1,494 | 1,512 | 40,800 | 1,512 |
| 2021-03-08 | 1,514 | 1,521 | 1,470 | 1,486 | 38,700 | 1,486 |
| 2021-03-05 | 1,464 | 1,498 | 1,449 | 1,498 | 31,400 | 1,498 |
| 2021-03-04 | 1,452 | 1,470 | 1,451 | 1,467 | 31,500 | 1,467 |
| 2021-03-03 | 1,452 | 1,486 | 1,440 | 1,464 | 45,300 | 1,464 |
| 2021-03-02 | 1,499 | 1,499 | 1,443 | 1,451 | 38,700 | 1,451 |
| 2021-03-01 | 1,465 | 1,492 | 1,465 | 1,492 | 27,400 | 1,492 |
| 2021-02-26 | 1,455 | 1,490 | 1,455 | 1,458 | 48,100 | 1,458 |
| 2021-02-25 | 1,475 | 1,486 | 1,468 | 1,479 | 44,100 | 1,479 |
| 2021-02-24 | 1,472 | 1,472 | 1,442 | 1,445 | 41,800 | 1,445 |
| 2021-02-22 | 1,488 | 1,489 | 1,469 | 1,473 | 16,200 | 1,473 |
| 2021-02-19 | 1,465 | 1,480 | 1,460 | 1,471 | 26,000 | 1,471 |
| 2021-02-18 | 1,516 | 1,517 | 1,485 | 1,490 | 51,600 | 1,490 |
| 2021-02-17 | 1,520 | 1,525 | 1,513 | 1,515 | 16,800 | 1,515 |
| 2021-02-16 | 1,526 | 1,530 | 1,506 | 1,522 | 23,400 | 1,522 |
| 2021-02-15 | 1,542 | 1,553 | 1,511 | 1,521 | 20,100 | 1,521 |
| 2021-02-12 | 1,572 | 1,572 | 1,524 | 1,524 | 20,300 | 1,524 |
| 2021-02-10 | 1,608 | 1,608 | 1,544 | 1,546 | 39,900 | 1,546 |
| 2021-02-09 | 1,591 | 1,619 | 1,591 | 1,619 | 27,700 | 1,619 |
| 2021-02-08 | 1,591 | 1,614 | 1,590 | 1,599 | 51,700 | 1,599 |
| 2021-02-05 | 1,600 | 1,603 | 1,564 | 1,585 | 43,900 | 1,585 |
| 2021-02-04 | 1,522 | 1,610 | 1,522 | 1,600 | 126,700 | 1,600 |
| 2021-02-03 | 1,501 | 1,525 | 1,501 | 1,510 | 24,900 | 1,510 |
| 2021-02-02 | 1,508 | 1,528 | 1,499 | 1,500 | 47,900 | 1,500 |
| 2021-02-01 | 1,518 | 1,530 | 1,497 | 1,497 | 27,300 | 1,497 |
| 2021-01-29 | 1,536 | 1,538 | 1,510 | 1,519 | 19,500 | 1,519 |
| 2021-01-28 | 1,495 | 1,539 | 1,493 | 1,532 | 33,600 | 1,532 |
| 2021-01-27 | 1,500 | 1,518 | 1,496 | 1,514 | 25,500 | 1,514 |
| 2021-01-26 | 1,509 | 1,517 | 1,492 | 1,497 | 23,700 | 1,497 |
| 2021-01-25 | 1,505 | 1,514 | 1,499 | 1,501 | 13,900 | 1,501 |
| 2021-01-22 | 1,500 | 1,512 | 1,494 | 1,494 | 23,700 | 1,494 |
| 2021-01-21 | 1,517 | 1,530 | 1,494 | 1,511 | 29,300 | 1,511 |
| 2021-01-20 | 1,502 | 1,522 | 1,491 | 1,517 | 19,000 | 1,517 |
| 2021-01-19 | 1,522 | 1,522 | 1,488 | 1,494 | 22,200 | 1,494 |
| 2021-01-18 | 1,517 | 1,527 | 1,507 | 1,520 | 12,400 | 1,520 |
| 2021-01-15 | 1,544 | 1,548 | 1,527 | 1,527 | 29,500 | 1,527 |
| 2021-01-14 | 1,556 | 1,558 | 1,531 | 1,546 | 29,100 | 1,546 |
| 2021-01-13 | 1,543 | 1,558 | 1,536 | 1,556 | 31,800 | 1,556 |
| 2021-01-12 | 1,563 | 1,568 | 1,539 | 1,543 | 22,100 | 1,543 |
| 2021-01-08 | 1,539 | 1,568 | 1,535 | 1,568 | 33,000 | 1,568 |
| 2021-01-07 | 1,542 | 1,557 | 1,528 | 1,536 | 21,100 | 1,536 |
| 2021-01-06 | 1,512 | 1,542 | 1,512 | 1,542 | 12,800 | 1,542 |
| 2021-01-05 | 1,509 | 1,519 | 1,501 | 1,511 | 11,800 | 1,511 |
| 2021-01-04 | 1,521 | 1,521 | 1,487 | 1,509 | 17,000 | 1,509 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
