4229 群栄化学工業(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 | 3,780 | 3,840 | 3,710 | 3,795 | 16,200 | 3,795 |
| 2021-12-29 | 3,630 | 3,750 | 3,610 | 3,745 | 13,500 | 3,745 |
| 2021-12-28 | 3,600 | 3,650 | 3,525 | 3,625 | 12,700 | 3,625 |
| 2021-12-27 | 3,510 | 3,570 | 3,470 | 3,570 | 9,900 | 3,570 |
| 2021-12-24 | 3,430 | 3,480 | 3,390 | 3,470 | 8,500 | 3,470 |
| 2021-12-23 | 3,315 | 3,370 | 3,295 | 3,370 | 5,700 | 3,370 |
| 2021-12-22 | 3,375 | 3,375 | 3,270 | 3,320 | 8,100 | 3,320 |
| 2021-12-21 | 3,440 | 3,480 | 3,370 | 3,375 | 10,000 | 3,375 |
| 2021-12-20 | 3,590 | 3,610 | 3,440 | 3,440 | 9,100 | 3,440 |
| 2021-12-17 | 3,615 | 3,665 | 3,600 | 3,655 | 7,500 | 3,655 |
| 2021-12-16 | 3,650 | 3,695 | 3,575 | 3,600 | 14,600 | 3,600 |
| 2021-12-15 | 3,610 | 3,655 | 3,595 | 3,600 | 6,000 | 3,600 |
| 2021-12-14 | 3,600 | 3,645 | 3,550 | 3,610 | 10,600 | 3,610 |
| 2021-12-13 | 3,605 | 3,640 | 3,585 | 3,620 | 7,900 | 3,620 |
| 2021-12-10 | 3,690 | 3,700 | 3,600 | 3,600 | 19,800 | 3,600 |
| 2021-12-09 | 3,460 | 3,720 | 3,420 | 3,720 | 55,600 | 3,720 |
| 2021-12-08 | 3,490 | 3,490 | 3,400 | 3,450 | 18,300 | 3,450 |
| 2021-12-07 | 3,400 | 3,455 | 3,400 | 3,455 | 13,100 | 3,455 |
| 2021-12-06 | 3,300 | 3,410 | 3,295 | 3,390 | 24,300 | 3,390 |
| 2021-12-03 | 3,285 | 3,345 | 3,225 | 3,295 | 27,800 | 3,295 |
| 2021-12-02 | 3,280 | 3,375 | 3,280 | 3,310 | 12,300 | 3,310 |
| 2021-12-01 | 3,250 | 3,375 | 3,220 | 3,340 | 17,500 | 3,340 |
| 2021-11-30 | 3,300 | 3,365 | 3,245 | 3,275 | 17,800 | 3,275 |
| 2021-11-29 | 3,275 | 3,325 | 3,245 | 3,255 | 12,400 | 3,255 |
| 2021-11-26 | 3,365 | 3,365 | 3,280 | 3,305 | 14,100 | 3,305 |
| 2021-11-25 | 3,395 | 3,395 | 3,325 | 3,350 | 8,400 | 3,350 |
| 2021-11-24 | 3,360 | 3,370 | 3,315 | 3,325 | 7,600 | 3,325 |
| 2021-11-22 | 3,340 | 3,420 | 3,335 | 3,405 | 7,800 | 3,405 |
| 2021-11-19 | 3,330 | 3,355 | 3,285 | 3,340 | 7,200 | 3,340 |
| 2021-11-18 | 3,325 | 3,385 | 3,285 | 3,315 | 4,900 | 3,315 |
| 2021-11-17 | 3,410 | 3,410 | 3,330 | 3,330 | 15,600 | 3,330 |
| 2021-11-16 | 3,405 | 3,420 | 3,375 | 3,385 | 12,500 | 3,385 |
| 2021-11-15 | 3,300 | 3,385 | 3,285 | 3,355 | 20,300 | 3,355 |
| 2021-11-12 | 3,205 | 3,275 | 3,205 | 3,275 | 6,700 | 3,275 |
| 2021-11-11 | 3,165 | 3,195 | 3,140 | 3,140 | 7,700 | 3,140 |
| 2021-11-10 | 3,175 | 3,220 | 3,175 | 3,190 | 2,300 | 3,190 |
| 2021-11-09 | 3,245 | 3,245 | 3,105 | 3,175 | 11,500 | 3,175 |
| 2021-11-08 | 3,330 | 3,330 | 3,225 | 3,245 | 21,400 | 3,245 |
| 2021-11-05 | 3,275 | 3,330 | 3,250 | 3,280 | 32,200 | 3,280 |
| 2021-11-04 | 3,175 | 3,270 | 3,145 | 3,255 | 24,400 | 3,255 |
| 2021-11-02 | 3,090 | 3,180 | 3,070 | 3,170 | 10,600 | 3,170 |
| 2021-11-01 | 3,060 | 3,095 | 3,025 | 3,095 | 8,000 | 3,095 |
| 2021-10-29 | 3,090 | 3,150 | 3,040 | 3,040 | 16,600 | 3,040 |
| 2021-10-28 | 3,180 | 3,230 | 3,140 | 3,160 | 11,300 | 3,160 |
| 2021-10-27 | 3,185 | 3,220 | 3,185 | 3,210 | 3,400 | 3,210 |
| 2021-10-26 | 3,150 | 3,230 | 3,145 | 3,215 | 8,300 | 3,215 |
| 2021-10-25 | 3,130 | 3,165 | 3,120 | 3,140 | 4,900 | 3,140 |
| 2021-10-22 | 3,080 | 3,140 | 3,065 | 3,130 | 7,100 | 3,130 |
| 2021-10-21 | 3,120 | 3,135 | 3,080 | 3,080 | 6,400 | 3,080 |
| 2021-10-20 | 3,120 | 3,145 | 3,085 | 3,125 | 4,200 | 3,125 |
| 2021-10-19 | 3,120 | 3,150 | 3,100 | 3,105 | 4,200 | 3,105 |
| 2021-10-18 | 3,130 | 3,195 | 3,130 | 3,150 | 11,400 | 3,150 |
| 2021-10-15 | 3,095 | 3,150 | 3,090 | 3,130 | 11,000 | 3,130 |
| 2021-10-14 | 3,065 | 3,100 | 3,045 | 3,100 | 5,900 | 3,100 |
| 2021-10-13 | 3,070 | 3,080 | 3,020 | 3,040 | 10,600 | 3,040 |
| 2021-10-12 | 3,100 | 3,115 | 3,065 | 3,070 | 5,900 | 3,070 |
| 2021-10-11 | 3,045 | 3,125 | 3,015 | 3,110 | 10,200 | 3,110 |
| 2021-10-08 | 3,095 | 3,105 | 3,040 | 3,045 | 8,500 | 3,045 |
| 2021-10-07 | 3,085 | 3,150 | 3,065 | 3,065 | 21,600 | 3,065 |
| 2021-10-06 | 3,010 | 3,125 | 3,010 | 3,065 | 15,900 | 3,065 |
| 2021-10-05 | 3,020 | 3,070 | 2,970 | 3,010 | 22,100 | 3,010 |
| 2021-10-04 | 3,070 | 3,120 | 3,045 | 3,050 | 19,000 | 3,050 |
| 2021-10-01 | 3,205 | 3,205 | 3,010 | 3,010 | 20,200 | 3,010 |
| 2021-09-30 | 3,160 | 3,265 | 3,160 | 3,210 | 12,200 | 3,210 |
| 2021-09-29 | 3,100 | 3,170 | 3,095 | 3,145 | 18,700 | 3,145 |
| 2021-09-28 | 3,115 | 3,195 | 3,085 | 3,180 | 17,100 | 3,180 |
| 2021-09-27 | 3,150 | 3,170 | 3,075 | 3,100 | 16,100 | 3,100 |
| 2021-09-24 | 3,175 | 3,180 | 3,120 | 3,150 | 18,200 | 3,150 |
| 2021-09-22 | 3,135 | 3,155 | 3,080 | 3,085 | 19,800 | 3,085 |
| 2021-09-21 | 3,150 | 3,215 | 3,110 | 3,160 | 15,200 | 3,160 |
| 2021-09-17 | 3,160 | 3,225 | 3,110 | 3,210 | 161,300 | 3,210 |
| 2021-09-16 | 3,140 | 3,215 | 3,140 | 3,195 | 26,300 | 3,195 |
| 2021-09-15 | 3,150 | 3,250 | 3,120 | 3,170 | 65,500 | 3,170 |
| 2021-09-14 | 2,995 | 3,040 | 2,974 | 3,040 | 17,500 | 3,040 |
| 2021-09-13 | 3,000 | 3,045 | 2,987 | 3,025 | 16,400 | 3,025 |
| 2021-09-10 | 2,900 | 3,030 | 2,886 | 3,030 | 30,200 | 3,030 |
| 2021-09-09 | 2,826 | 2,929 | 2,826 | 2,929 | 25,500 | 2,929 |
| 2021-09-08 | 2,860 | 2,888 | 2,811 | 2,826 | 18,300 | 2,826 |
| 2021-09-07 | 2,884 | 2,908 | 2,863 | 2,875 | 15,900 | 2,875 |
| 2021-09-06 | 2,833 | 2,896 | 2,804 | 2,882 | 18,300 | 2,882 |
| 2021-09-03 | 2,690 | 2,821 | 2,690 | 2,805 | 29,600 | 2,805 |
| 2021-09-02 | 2,685 | 2,695 | 2,667 | 2,687 | 11,600 | 2,687 |
| 2021-09-01 | 2,705 | 2,708 | 2,685 | 2,696 | 12,000 | 2,696 |
| 2021-08-31 | 2,690 | 2,700 | 2,690 | 2,700 | 2,900 | 2,700 |
| 2021-08-30 | 2,704 | 2,706 | 2,672 | 2,696 | 16,200 | 2,696 |
| 2021-08-27 | 2,691 | 2,709 | 2,675 | 2,684 | 15,400 | 2,684 |
| 2021-08-26 | 2,654 | 2,725 | 2,650 | 2,691 | 17,800 | 2,691 |
| 2021-08-25 | 2,597 | 2,712 | 2,597 | 2,635 | 28,400 | 2,635 |
| 2021-08-24 | 2,555 | 2,584 | 2,524 | 2,561 | 22,400 | 2,561 |
| 2021-08-23 | 2,545 | 2,584 | 2,531 | 2,555 | 28,900 | 2,555 |
| 2021-08-20 | 2,612 | 2,617 | 2,518 | 2,530 | 31,900 | 2,530 |
| 2021-08-19 | 2,599 | 2,640 | 2,599 | 2,612 | 11,600 | 2,612 |
| 2021-08-18 | 2,595 | 2,648 | 2,595 | 2,613 | 17,700 | 2,613 |
| 2021-08-17 | 2,588 | 2,662 | 2,588 | 2,610 | 24,500 | 2,610 |
| 2021-08-16 | 2,592 | 2,620 | 2,548 | 2,588 | 28,700 | 2,588 |
| 2021-08-13 | 2,538 | 2,589 | 2,523 | 2,571 | 18,900 | 2,571 |
| 2021-08-12 | 2,484 | 2,538 | 2,484 | 2,538 | 7,700 | 2,538 |
| 2021-08-11 | 2,480 | 2,508 | 2,480 | 2,494 | 7,500 | 2,494 |
| 2021-08-10 | 2,480 | 2,494 | 2,480 | 2,483 | 2,000 | 2,483 |
| 2021-08-06 | 2,484 | 2,487 | 2,465 | 2,480 | 4,300 | 2,480 |
| 2021-08-05 | 2,483 | 2,483 | 2,466 | 2,466 | 2,100 | 2,466 |
| 2021-08-04 | 2,472 | 2,488 | 2,453 | 2,483 | 8,000 | 2,483 |
| 2021-08-03 | 2,499 | 2,499 | 2,472 | 2,472 | 3,000 | 2,472 |
| 2021-08-02 | 2,472 | 2,495 | 2,465 | 2,472 | 7,800 | 2,472 |
| 2021-07-30 | 2,535 | 2,535 | 2,463 | 2,463 | 18,700 | 2,463 |
| 2021-07-29 | 2,477 | 2,538 | 2,477 | 2,538 | 8,700 | 2,538 |
| 2021-07-28 | 2,477 | 2,477 | 2,460 | 2,477 | 4,100 | 2,477 |
| 2021-07-27 | 2,474 | 2,496 | 2,474 | 2,478 | 9,200 | 2,478 |
| 2021-07-26 | 2,446 | 2,474 | 2,446 | 2,474 | 3,200 | 2,474 |
| 2021-07-21 | 2,439 | 2,439 | 2,410 | 2,434 | 2,900 | 2,434 |
| 2021-07-20 | 2,421 | 2,432 | 2,403 | 2,419 | 5,800 | 2,419 |
| 2021-07-19 | 2,452 | 2,453 | 2,421 | 2,421 | 7,500 | 2,421 |
| 2021-07-16 | 2,436 | 2,452 | 2,430 | 2,452 | 5,700 | 2,452 |
| 2021-07-15 | 2,464 | 2,464 | 2,431 | 2,431 | 17,900 | 2,431 |
| 2021-07-14 | 2,521 | 2,521 | 2,474 | 2,489 | 9,400 | 2,489 |
| 2021-07-13 | 2,493 | 2,531 | 2,493 | 2,524 | 7,400 | 2,524 |
| 2021-07-12 | 2,474 | 2,491 | 2,442 | 2,491 | 9,300 | 2,491 |
| 2021-07-09 | 2,416 | 2,441 | 2,408 | 2,431 | 12,600 | 2,431 |
| 2021-07-08 | 2,438 | 2,438 | 2,420 | 2,425 | 6,200 | 2,425 |
| 2021-07-07 | 2,435 | 2,439 | 2,418 | 2,428 | 6,100 | 2,428 |
| 2021-07-06 | 2,437 | 2,452 | 2,437 | 2,438 | 2,200 | 2,438 |
| 2021-07-05 | 2,454 | 2,458 | 2,439 | 2,439 | 3,400 | 2,439 |
| 2021-07-02 | 2,463 | 2,467 | 2,451 | 2,454 | 3,200 | 2,454 |
| 2021-07-01 | 2,468 | 2,469 | 2,451 | 2,464 | 5,600 | 2,464 |
| 2021-06-30 | 2,463 | 2,480 | 2,450 | 2,456 | 9,900 | 2,456 |
| 2021-06-29 | 2,477 | 2,477 | 2,438 | 2,474 | 4,700 | 2,474 |
| 2021-06-28 | 2,481 | 2,495 | 2,456 | 2,477 | 5,300 | 2,477 |
| 2021-06-25 | 2,465 | 2,480 | 2,435 | 2,480 | 7,100 | 2,480 |
| 2021-06-24 | 2,458 | 2,465 | 2,441 | 2,465 | 3,800 | 2,465 |
| 2021-06-23 | 2,453 | 2,466 | 2,440 | 2,458 | 6,400 | 2,458 |
| 2021-06-22 | 2,456 | 2,456 | 2,427 | 2,456 | 21,000 | 2,456 |
| 2021-06-21 | 2,415 | 2,441 | 2,407 | 2,426 | 16,900 | 2,426 |
| 2021-06-18 | 2,441 | 2,445 | 2,420 | 2,428 | 17,000 | 2,428 |
| 2021-06-17 | 2,431 | 2,458 | 2,405 | 2,451 | 16,200 | 2,451 |
| 2021-06-16 | 2,440 | 2,451 | 2,421 | 2,442 | 13,500 | 2,442 |
| 2021-06-15 | 2,437 | 2,444 | 2,420 | 2,440 | 10,000 | 2,440 |
| 2021-06-14 | 2,424 | 2,433 | 2,399 | 2,433 | 16,100 | 2,433 |
| 2021-06-11 | 2,449 | 2,450 | 2,420 | 2,424 | 10,800 | 2,424 |
| 2021-06-10 | 2,446 | 2,449 | 2,422 | 2,449 | 9,000 | 2,449 |
| 2021-06-09 | 2,438 | 2,444 | 2,415 | 2,442 | 10,800 | 2,442 |
| 2021-06-08 | 2,429 | 2,451 | 2,429 | 2,450 | 11,300 | 2,450 |
| 2021-06-07 | 2,475 | 2,475 | 2,416 | 2,427 | 27,100 | 2,427 |
| 2021-06-04 | 2,487 | 2,504 | 2,469 | 2,475 | 6,900 | 2,475 |
| 2021-06-03 | 2,473 | 2,490 | 2,473 | 2,487 | 2,600 | 2,487 |
| 2021-06-02 | 2,465 | 2,473 | 2,465 | 2,473 | 2,000 | 2,473 |
| 2021-06-01 | 2,450 | 2,482 | 2,448 | 2,482 | 4,500 | 2,482 |
| 2021-05-31 | 2,486 | 2,497 | 2,450 | 2,450 | 5,800 | 2,450 |
| 2021-05-28 | 2,474 | 2,512 | 2,474 | 2,512 | 5,200 | 2,512 |
| 2021-05-27 | 2,490 | 2,496 | 2,470 | 2,474 | 6,900 | 2,474 |
| 2021-05-26 | 2,514 | 2,514 | 2,475 | 2,499 | 8,900 | 2,499 |
| 2021-05-25 | 2,501 | 2,523 | 2,477 | 2,479 | 20,700 | 2,479 |
| 2021-05-24 | 2,495 | 2,495 | 2,474 | 2,487 | 3,900 | 2,487 |
| 2021-05-21 | 2,541 | 2,541 | 2,455 | 2,472 | 28,600 | 2,472 |
| 2021-05-20 | 2,548 | 2,566 | 2,520 | 2,551 | 23,800 | 2,551 |
| 2021-05-19 | 2,515 | 2,565 | 2,505 | 2,555 | 8,700 | 2,555 |
| 2021-05-18 | 2,498 | 2,530 | 2,497 | 2,527 | 17,300 | 2,527 |
| 2021-05-17 | 2,490 | 2,498 | 2,440 | 2,498 | 17,400 | 2,498 |
| 2021-05-14 | 2,406 | 2,522 | 2,391 | 2,482 | 27,400 | 2,482 |
| 2021-05-13 | 2,380 | 2,385 | 2,360 | 2,360 | 8,000 | 2,360 |
| 2021-05-12 | 2,402 | 2,421 | 2,384 | 2,394 | 9,600 | 2,394 |
| 2021-05-11 | 2,427 | 2,437 | 2,403 | 2,403 | 12,300 | 2,403 |
| 2021-05-10 | 2,416 | 2,432 | 2,396 | 2,425 | 8,800 | 2,425 |
| 2021-05-07 | 2,417 | 2,424 | 2,396 | 2,413 | 6,800 | 2,413 |
| 2021-05-06 | 2,387 | 2,432 | 2,387 | 2,389 | 13,600 | 2,389 |
| 2021-04-30 | 2,390 | 2,415 | 2,381 | 2,384 | 15,300 | 2,384 |
| 2021-04-28 | 2,418 | 2,422 | 2,378 | 2,410 | 14,200 | 2,410 |
| 2021-04-27 | 2,413 | 2,445 | 2,358 | 2,414 | 23,500 | 2,414 |
| 2021-04-26 | 2,458 | 2,462 | 2,405 | 2,413 | 10,300 | 2,413 |
| 2021-04-23 | 2,430 | 2,490 | 2,403 | 2,458 | 11,700 | 2,458 |
| 2021-04-22 | 2,442 | 2,444 | 2,418 | 2,425 | 6,600 | 2,425 |
| 2021-04-21 | 2,421 | 2,442 | 2,373 | 2,426 | 23,900 | 2,426 |
| 2021-04-20 | 2,432 | 2,454 | 2,421 | 2,427 | 12,700 | 2,427 |
| 2021-04-19 | 2,440 | 2,449 | 2,418 | 2,437 | 11,300 | 2,437 |
| 2021-04-16 | 2,470 | 2,470 | 2,431 | 2,431 | 6,500 | 2,431 |
| 2021-04-15 | 2,423 | 2,456 | 2,423 | 2,441 | 8,100 | 2,441 |
| 2021-04-14 | 2,448 | 2,448 | 2,422 | 2,438 | 10,500 | 2,438 |
| 2021-04-13 | 2,436 | 2,461 | 2,436 | 2,448 | 11,800 | 2,448 |
| 2021-04-12 | 2,452 | 2,477 | 2,412 | 2,436 | 10,100 | 2,436 |
| 2021-04-09 | 2,484 | 2,488 | 2,432 | 2,442 | 18,500 | 2,442 |
| 2021-04-08 | 2,516 | 2,528 | 2,469 | 2,469 | 10,300 | 2,469 |
| 2021-04-07 | 2,520 | 2,543 | 2,516 | 2,542 | 9,000 | 2,542 |
| 2021-04-06 | 2,539 | 2,559 | 2,520 | 2,520 | 5,000 | 2,520 |
| 2021-04-05 | 2,545 | 2,547 | 2,530 | 2,542 | 5,100 | 2,542 |
| 2021-04-02 | 2,571 | 2,571 | 2,541 | 2,544 | 1,500 | 2,544 |
| 2021-04-01 | 2,542 | 2,592 | 2,532 | 2,553 | 4,200 | 2,553 |
| 2021-03-31 | 2,557 | 2,574 | 2,530 | 2,530 | 7,300 | 2,530 |
| 2021-03-30 | 2,595 | 2,614 | 2,565 | 2,576 | 6,400 | 2,576 |
| 2021-03-29 | 2,666 | 2,672 | 2,610 | 2,661 | 13,100 | 2,661 |
| 2021-03-26 | 2,653 | 2,668 | 2,619 | 2,664 | 7,300 | 2,664 |
| 2021-03-25 | 2,656 | 2,656 | 2,614 | 2,628 | 6,500 | 2,628 |
| 2021-03-24 | 2,624 | 2,632 | 2,598 | 2,620 | 6,400 | 2,620 |
| 2021-03-23 | 2,597 | 2,672 | 2,597 | 2,631 | 11,600 | 2,631 |
| 2021-03-22 | 2,611 | 2,633 | 2,560 | 2,592 | 21,300 | 2,592 |
| 2021-03-19 | 2,588 | 2,637 | 2,588 | 2,620 | 14,300 | 2,620 |
| 2021-03-18 | 2,593 | 2,607 | 2,564 | 2,589 | 11,200 | 2,589 |
| 2021-03-17 | 2,550 | 2,590 | 2,550 | 2,585 | 5,300 | 2,585 |
| 2021-03-16 | 2,552 | 2,577 | 2,546 | 2,559 | 8,800 | 2,559 |
| 2021-03-15 | 2,542 | 2,552 | 2,533 | 2,552 | 9,900 | 2,552 |
| 2021-03-12 | 2,530 | 2,551 | 2,530 | 2,551 | 8,700 | 2,551 |
| 2021-03-11 | 2,558 | 2,558 | 2,529 | 2,543 | 4,900 | 2,543 |
| 2021-03-10 | 2,572 | 2,572 | 2,527 | 2,545 | 7,600 | 2,545 |
| 2021-03-09 | 2,560 | 2,572 | 2,512 | 2,572 | 3,900 | 2,572 |
| 2021-03-08 | 2,521 | 2,561 | 2,520 | 2,561 | 6,500 | 2,561 |
| 2021-03-05 | 2,515 | 2,538 | 2,490 | 2,524 | 10,300 | 2,524 |
| 2021-03-04 | 2,514 | 2,515 | 2,501 | 2,515 | 2,400 | 2,515 |
| 2021-03-03 | 2,500 | 2,517 | 2,500 | 2,513 | 3,600 | 2,513 |
| 2021-03-02 | 2,526 | 2,526 | 2,495 | 2,513 | 7,400 | 2,513 |
| 2021-03-01 | 2,492 | 2,527 | 2,492 | 2,527 | 3,800 | 2,527 |
| 2021-02-26 | 2,539 | 2,539 | 2,487 | 2,503 | 3,100 | 2,503 |
| 2021-02-25 | 2,548 | 2,549 | 2,526 | 2,537 | 7,900 | 2,537 |
| 2021-02-24 | 2,487 | 2,526 | 2,487 | 2,526 | 5,100 | 2,526 |
| 2021-02-22 | 2,520 | 2,520 | 2,493 | 2,502 | 2,700 | 2,502 |
| 2021-02-19 | 2,520 | 2,520 | 2,494 | 2,494 | 3,900 | 2,494 |
| 2021-02-18 | 2,503 | 2,512 | 2,500 | 2,509 | 5,100 | 2,509 |
| 2021-02-17 | 2,520 | 2,535 | 2,501 | 2,503 | 4,100 | 2,503 |
| 2021-02-16 | 2,500 | 2,515 | 2,495 | 2,515 | 5,500 | 2,515 |
| 2021-02-15 | 2,510 | 2,510 | 2,492 | 2,500 | 11,300 | 2,500 |
| 2021-02-12 | 2,509 | 2,531 | 2,508 | 2,508 | 6,900 | 2,508 |
| 2021-02-10 | 2,509 | 2,510 | 2,506 | 2,509 | 2,100 | 2,509 |
| 2021-02-09 | 2,513 | 2,526 | 2,509 | 2,509 | 6,500 | 2,509 |
| 2021-02-08 | 2,547 | 2,577 | 2,512 | 2,512 | 11,700 | 2,512 |
| 2021-02-05 | 2,530 | 2,553 | 2,530 | 2,547 | 3,500 | 2,547 |
| 2021-02-04 | 2,548 | 2,556 | 2,528 | 2,528 | 1,600 | 2,528 |
| 2021-02-03 | 2,512 | 2,558 | 2,512 | 2,551 | 5,200 | 2,551 |
| 2021-02-02 | 2,548 | 2,554 | 2,520 | 2,554 | 2,700 | 2,554 |
| 2021-02-01 | 2,550 | 2,550 | 2,521 | 2,535 | 2,500 | 2,535 |
| 2021-01-29 | 2,578 | 2,588 | 2,509 | 2,555 | 8,600 | 2,555 |
| 2021-01-28 | 2,431 | 2,618 | 2,431 | 2,618 | 14,600 | 2,618 |
| 2021-01-27 | 2,440 | 2,500 | 2,440 | 2,488 | 9,000 | 2,488 |
| 2021-01-26 | 2,426 | 2,475 | 2,407 | 2,440 | 8,700 | 2,440 |
| 2021-01-25 | 2,425 | 2,426 | 2,407 | 2,426 | 6,500 | 2,426 |
| 2021-01-22 | 2,400 | 2,422 | 2,400 | 2,403 | 5,100 | 2,403 |
| 2021-01-21 | 2,414 | 2,465 | 2,405 | 2,405 | 9,300 | 2,405 |
| 2021-01-20 | 2,426 | 2,442 | 2,412 | 2,414 | 3,900 | 2,414 |
| 2021-01-19 | 2,426 | 2,453 | 2,426 | 2,426 | 2,400 | 2,426 |
| 2021-01-18 | 2,497 | 2,497 | 2,432 | 2,432 | 2,200 | 2,432 |
| 2021-01-15 | 2,460 | 2,464 | 2,456 | 2,463 | 11,100 | 2,463 |
| 2021-01-14 | 2,472 | 2,500 | 2,472 | 2,500 | 7,600 | 2,500 |
| 2021-01-13 | 2,484 | 2,485 | 2,462 | 2,476 | 4,800 | 2,476 |
| 2021-01-12 | 2,439 | 2,473 | 2,439 | 2,470 | 5,900 | 2,470 |
| 2021-01-08 | 2,414 | 2,439 | 2,414 | 2,439 | 5,100 | 2,439 |
| 2021-01-07 | 2,395 | 2,426 | 2,395 | 2,414 | 4,200 | 2,414 |
| 2021-01-06 | 2,375 | 2,396 | 2,370 | 2,393 | 4,000 | 2,393 |
| 2021-01-05 | 2,389 | 2,435 | 2,386 | 2,406 | 4,000 | 2,406 |
| 2021-01-04 | 2,357 | 2,364 | 2,353 | 2,359 | 1,600 | 2,359 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
