4368 扶桑化学工業(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 | 4,925 | 4,925 | 4,830 | 4,855 | 34,800 | 4,855 |
| 2021-12-29 | 4,900 | 4,975 | 4,900 | 4,935 | 41,300 | 4,935 |
| 2021-12-28 | 4,850 | 4,910 | 4,800 | 4,900 | 56,100 | 4,900 |
| 2021-12-27 | 4,825 | 4,870 | 4,805 | 4,835 | 49,400 | 4,835 |
| 2021-12-24 | 4,810 | 4,860 | 4,785 | 4,825 | 45,700 | 4,825 |
| 2021-12-23 | 4,730 | 4,785 | 4,720 | 4,755 | 27,500 | 4,755 |
| 2021-12-22 | 4,780 | 4,780 | 4,675 | 4,730 | 37,600 | 4,730 |
| 2021-12-21 | 4,620 | 4,725 | 4,610 | 4,710 | 43,600 | 4,710 |
| 2021-12-20 | 4,700 | 4,725 | 4,565 | 4,575 | 31,300 | 4,575 |
| 2021-12-17 | 4,820 | 4,825 | 4,720 | 4,740 | 53,500 | 4,740 |
| 2021-12-16 | 4,850 | 4,870 | 4,800 | 4,850 | 51,400 | 4,850 |
| 2021-12-15 | 4,775 | 4,820 | 4,775 | 4,785 | 18,400 | 4,785 |
| 2021-12-14 | 4,820 | 4,835 | 4,760 | 4,770 | 28,200 | 4,770 |
| 2021-12-13 | 4,800 | 4,845 | 4,785 | 4,820 | 31,500 | 4,820 |
| 2021-12-10 | 4,805 | 4,820 | 4,735 | 4,785 | 48,500 | 4,785 |
| 2021-12-09 | 4,910 | 4,920 | 4,795 | 4,805 | 53,400 | 4,805 |
| 2021-12-08 | 4,950 | 4,950 | 4,835 | 4,840 | 57,300 | 4,840 |
| 2021-12-07 | 4,680 | 4,825 | 4,655 | 4,825 | 39,500 | 4,825 |
| 2021-12-06 | 4,680 | 4,680 | 4,615 | 4,635 | 40,500 | 4,635 |
| 2021-12-03 | 4,645 | 4,655 | 4,545 | 4,640 | 56,700 | 4,640 |
| 2021-12-02 | 4,570 | 4,685 | 4,570 | 4,610 | 70,300 | 4,610 |
| 2021-12-01 | 4,700 | 4,715 | 4,555 | 4,660 | 94,100 | 4,660 |
| 2021-11-30 | 4,760 | 4,860 | 4,715 | 4,720 | 106,900 | 4,720 |
| 2021-11-29 | 4,695 | 4,785 | 4,650 | 4,690 | 59,200 | 4,690 |
| 2021-11-26 | 4,915 | 4,935 | 4,765 | 4,780 | 54,700 | 4,780 |
| 2021-11-25 | 4,885 | 4,940 | 4,845 | 4,915 | 56,000 | 4,915 |
| 2021-11-24 | 5,100 | 5,100 | 4,830 | 4,850 | 85,100 | 4,850 |
| 2021-11-22 | 5,140 | 5,200 | 5,130 | 5,150 | 32,000 | 5,150 |
| 2021-11-19 | 5,120 | 5,160 | 5,060 | 5,160 | 37,500 | 5,160 |
| 2021-11-18 | 5,100 | 5,150 | 5,030 | 5,110 | 60,300 | 5,110 |
| 2021-11-17 | 5,100 | 5,120 | 5,050 | 5,110 | 62,500 | 5,110 |
| 2021-11-16 | 5,090 | 5,100 | 4,960 | 4,990 | 65,700 | 4,990 |
| 2021-11-15 | 5,110 | 5,140 | 5,030 | 5,130 | 57,900 | 5,130 |
| 2021-11-12 | 4,940 | 5,050 | 4,940 | 4,965 | 43,400 | 4,965 |
| 2021-11-11 | 4,900 | 4,915 | 4,885 | 4,905 | 27,900 | 4,905 |
| 2021-11-10 | 4,830 | 4,905 | 4,815 | 4,900 | 21,300 | 4,900 |
| 2021-11-09 | 4,900 | 4,925 | 4,835 | 4,835 | 54,900 | 4,835 |
| 2021-11-08 | 4,885 | 4,925 | 4,805 | 4,840 | 61,800 | 4,840 |
| 2021-11-05 | 4,850 | 4,910 | 4,820 | 4,860 | 76,000 | 4,860 |
| 2021-11-04 | 4,950 | 4,985 | 4,870 | 4,875 | 129,700 | 4,875 |
| 2021-11-02 | 5,070 | 5,100 | 4,830 | 4,870 | 187,800 | 4,870 |
| 2021-11-01 | 4,910 | 5,170 | 4,900 | 5,160 | 135,900 | 5,160 |
| 2021-10-29 | 5,270 | 5,290 | 5,080 | 5,220 | 80,900 | 5,220 |
| 2021-10-28 | 5,250 | 5,320 | 5,220 | 5,280 | 286,000 | 5,280 |
| 2021-10-27 | 5,180 | 5,260 | 5,180 | 5,230 | 76,700 | 5,230 |
| 2021-10-26 | 5,130 | 5,170 | 5,100 | 5,150 | 42,800 | 5,150 |
| 2021-10-25 | 5,000 | 5,140 | 5,000 | 5,110 | 59,300 | 5,110 |
| 2021-10-22 | 5,060 | 5,130 | 5,050 | 5,070 | 45,500 | 5,070 |
| 2021-10-21 | 5,030 | 5,150 | 5,030 | 5,040 | 55,000 | 5,040 |
| 2021-10-20 | 5,190 | 5,300 | 5,170 | 5,230 | 69,600 | 5,230 |
| 2021-10-19 | 5,150 | 5,230 | 5,140 | 5,170 | 40,000 | 5,170 |
| 2021-10-18 | 5,150 | 5,170 | 5,060 | 5,150 | 66,300 | 5,150 |
| 2021-10-15 | 4,955 | 5,110 | 4,935 | 5,110 | 49,400 | 5,110 |
| 2021-10-14 | 4,900 | 4,960 | 4,870 | 4,905 | 32,100 | 4,905 |
| 2021-10-13 | 4,940 | 4,960 | 4,825 | 4,830 | 64,400 | 4,830 |
| 2021-10-12 | 4,945 | 4,980 | 4,910 | 4,940 | 56,200 | 4,940 |
| 2021-10-11 | 4,865 | 5,030 | 4,825 | 4,940 | 69,800 | 4,940 |
| 2021-10-08 | 4,820 | 4,895 | 4,815 | 4,835 | 77,800 | 4,835 |
| 2021-10-07 | 4,660 | 4,790 | 4,660 | 4,750 | 61,200 | 4,750 |
| 2021-10-06 | 4,725 | 4,840 | 4,670 | 4,700 | 74,400 | 4,700 |
| 2021-10-05 | 4,710 | 4,740 | 4,615 | 4,700 | 119,400 | 4,700 |
| 2021-10-04 | 4,960 | 4,970 | 4,780 | 4,820 | 60,500 | 4,820 |
| 2021-10-01 | 4,970 | 5,050 | 4,870 | 4,890 | 86,800 | 4,890 |
| 2021-09-30 | 5,020 | 5,110 | 4,975 | 5,070 | 90,500 | 5,070 |
| 2021-09-29 | 5,140 | 5,170 | 5,040 | 5,080 | 116,700 | 5,080 |
| 2021-09-28 | 5,380 | 5,420 | 5,200 | 5,360 | 165,900 | 5,360 |
| 2021-09-27 | 5,370 | 5,420 | 5,310 | 5,400 | 189,300 | 5,400 |
| 2021-09-24 | 5,300 | 5,330 | 5,270 | 5,310 | 66,700 | 5,310 |
| 2021-09-22 | 5,170 | 5,250 | 5,110 | 5,200 | 71,100 | 5,200 |
| 2021-09-21 | 5,210 | 5,310 | 5,170 | 5,270 | 99,700 | 5,270 |
| 2021-09-17 | 5,180 | 5,250 | 5,110 | 5,250 | 94,200 | 5,250 |
| 2021-09-16 | 5,130 | 5,210 | 5,090 | 5,180 | 84,200 | 5,180 |
| 2021-09-15 | 5,130 | 5,180 | 5,060 | 5,170 | 77,400 | 5,170 |
| 2021-09-14 | 5,040 | 5,140 | 5,010 | 5,140 | 63,900 | 5,140 |
| 2021-09-13 | 5,050 | 5,070 | 4,975 | 5,040 | 55,300 | 5,040 |
| 2021-09-10 | 4,830 | 5,010 | 4,820 | 5,010 | 81,300 | 5,010 |
| 2021-09-09 | 4,830 | 4,840 | 4,755 | 4,820 | 66,800 | 4,820 |
| 2021-09-08 | 4,840 | 4,890 | 4,795 | 4,840 | 55,300 | 4,840 |
| 2021-09-07 | 4,900 | 4,960 | 4,860 | 4,910 | 78,500 | 4,910 |
| 2021-09-06 | 4,845 | 4,870 | 4,775 | 4,835 | 69,000 | 4,835 |
| 2021-09-03 | 4,650 | 4,775 | 4,635 | 4,745 | 84,500 | 4,745 |
| 2021-09-02 | 4,425 | 4,610 | 4,425 | 4,610 | 81,300 | 4,610 |
| 2021-09-01 | 4,460 | 4,490 | 4,410 | 4,490 | 87,400 | 4,490 |
| 2021-08-31 | 4,460 | 4,580 | 4,460 | 4,530 | 98,900 | 4,530 |
| 2021-08-30 | 4,505 | 4,585 | 4,485 | 4,545 | 86,200 | 4,545 |
| 2021-08-27 | 4,430 | 4,500 | 4,370 | 4,500 | 64,600 | 4,500 |
| 2021-08-26 | 4,330 | 4,375 | 4,300 | 4,365 | 43,300 | 4,365 |
| 2021-08-25 | 4,375 | 4,450 | 4,360 | 4,400 | 65,300 | 4,400 |
| 2021-08-24 | 4,295 | 4,385 | 4,285 | 4,375 | 76,100 | 4,375 |
| 2021-08-23 | 4,205 | 4,275 | 4,205 | 4,260 | 51,000 | 4,260 |
| 2021-08-20 | 4,160 | 4,215 | 4,160 | 4,170 | 33,200 | 4,170 |
| 2021-08-19 | 4,205 | 4,235 | 4,180 | 4,180 | 24,000 | 4,180 |
| 2021-08-18 | 4,245 | 4,315 | 4,210 | 4,235 | 28,300 | 4,235 |
| 2021-08-17 | 4,430 | 4,455 | 4,250 | 4,300 | 131,600 | 4,300 |
| 2021-08-16 | 4,300 | 4,310 | 4,170 | 4,220 | 95,100 | 4,220 |
| 2021-08-13 | 4,395 | 4,395 | 4,335 | 4,370 | 41,500 | 4,370 |
| 2021-08-12 | 4,395 | 4,415 | 4,350 | 4,370 | 37,100 | 4,370 |
| 2021-08-11 | 4,455 | 4,455 | 4,375 | 4,400 | 36,700 | 4,400 |
| 2021-08-10 | 4,415 | 4,470 | 4,385 | 4,455 | 80,300 | 4,455 |
| 2021-08-06 | 4,400 | 4,400 | 4,330 | 4,350 | 62,800 | 4,350 |
| 2021-08-05 | 4,345 | 4,360 | 4,320 | 4,350 | 57,300 | 4,350 |
| 2021-08-04 | 4,375 | 4,435 | 4,300 | 4,345 | 103,200 | 4,345 |
| 2021-08-03 | 4,185 | 4,350 | 4,185 | 4,345 | 139,700 | 4,345 |
| 2021-08-02 | 4,130 | 4,290 | 4,125 | 4,210 | 137,300 | 4,210 |
| 2021-07-30 | 3,980 | 3,980 | 3,910 | 3,935 | 68,400 | 3,935 |
| 2021-07-29 | 3,990 | 4,010 | 3,960 | 4,010 | 34,200 | 4,010 |
| 2021-07-28 | 3,945 | 3,995 | 3,920 | 3,965 | 43,400 | 3,965 |
| 2021-07-27 | 4,025 | 4,025 | 3,955 | 3,975 | 110,000 | 3,975 |
| 2021-07-26 | 3,845 | 3,925 | 3,845 | 3,915 | 62,400 | 3,915 |
| 2021-07-21 | 3,805 | 3,835 | 3,770 | 3,800 | 76,300 | 3,800 |
| 2021-07-20 | 3,770 | 3,810 | 3,745 | 3,780 | 111,300 | 3,780 |
| 2021-07-19 | 3,915 | 3,915 | 3,805 | 3,840 | 80,900 | 3,840 |
| 2021-07-16 | 3,890 | 3,975 | 3,850 | 3,940 | 135,400 | 3,940 |
| 2021-07-15 | 4,040 | 4,045 | 3,925 | 3,960 | 159,400 | 3,960 |
| 2021-07-14 | 4,115 | 4,160 | 4,085 | 4,100 | 126,100 | 4,100 |
| 2021-07-13 | 4,265 | 4,345 | 4,225 | 4,255 | 55,900 | 4,255 |
| 2021-07-12 | 4,310 | 4,325 | 4,255 | 4,255 | 72,100 | 4,255 |
| 2021-07-09 | 4,180 | 4,265 | 4,150 | 4,260 | 83,000 | 4,260 |
| 2021-07-08 | 4,250 | 4,250 | 4,190 | 4,200 | 77,400 | 4,200 |
| 2021-07-07 | 4,200 | 4,270 | 4,170 | 4,185 | 74,200 | 4,185 |
| 2021-07-06 | 4,150 | 4,230 | 4,120 | 4,215 | 59,000 | 4,215 |
| 2021-07-05 | 4,130 | 4,215 | 4,110 | 4,150 | 35,900 | 4,150 |
| 2021-07-02 | 4,140 | 4,150 | 4,100 | 4,135 | 32,400 | 4,135 |
| 2021-07-01 | 4,125 | 4,130 | 4,075 | 4,115 | 33,000 | 4,115 |
| 2021-06-30 | 4,115 | 4,140 | 4,100 | 4,100 | 44,000 | 4,100 |
| 2021-06-29 | 4,155 | 4,170 | 4,085 | 4,095 | 34,600 | 4,095 |
| 2021-06-28 | 4,160 | 4,200 | 4,140 | 4,150 | 44,400 | 4,150 |
| 2021-06-25 | 4,150 | 4,205 | 4,140 | 4,185 | 45,500 | 4,185 |
| 2021-06-24 | 4,120 | 4,145 | 4,070 | 4,105 | 23,900 | 4,105 |
| 2021-06-23 | 4,120 | 4,190 | 4,095 | 4,125 | 65,200 | 4,125 |
| 2021-06-22 | 4,030 | 4,080 | 3,995 | 4,055 | 87,600 | 4,055 |
| 2021-06-21 | 4,000 | 4,010 | 3,945 | 3,970 | 46,900 | 3,970 |
| 2021-06-18 | 4,200 | 4,220 | 4,065 | 4,070 | 66,400 | 4,070 |
| 2021-06-17 | 4,110 | 4,145 | 4,100 | 4,130 | 22,400 | 4,130 |
| 2021-06-16 | 4,095 | 4,155 | 4,080 | 4,115 | 40,600 | 4,115 |
| 2021-06-15 | 4,120 | 4,145 | 4,025 | 4,080 | 57,500 | 4,080 |
| 2021-06-14 | 4,100 | 4,155 | 4,060 | 4,120 | 48,500 | 4,120 |
| 2021-06-11 | 4,040 | 4,085 | 4,020 | 4,070 | 31,900 | 4,070 |
| 2021-06-10 | 4,015 | 4,045 | 3,995 | 4,030 | 22,400 | 4,030 |
| 2021-06-09 | 4,035 | 4,070 | 4,015 | 4,040 | 29,400 | 4,040 |
| 2021-06-08 | 3,965 | 4,060 | 3,965 | 4,040 | 46,400 | 4,040 |
| 2021-06-07 | 3,945 | 3,990 | 3,930 | 3,955 | 42,900 | 3,955 |
| 2021-06-04 | 3,895 | 3,930 | 3,855 | 3,895 | 51,700 | 3,895 |
| 2021-06-03 | 3,870 | 3,930 | 3,870 | 3,925 | 63,800 | 3,925 |
| 2021-06-02 | 3,920 | 3,970 | 3,850 | 3,910 | 72,200 | 3,910 |
| 2021-06-01 | 3,940 | 3,960 | 3,915 | 3,955 | 31,000 | 3,955 |
| 2021-05-31 | 3,970 | 3,970 | 3,925 | 3,930 | 50,900 | 3,930 |
| 2021-05-28 | 3,950 | 3,965 | 3,925 | 3,955 | 51,500 | 3,955 |
| 2021-05-27 | 3,940 | 3,975 | 3,895 | 3,895 | 65,900 | 3,895 |
| 2021-05-26 | 3,955 | 3,970 | 3,920 | 3,950 | 46,200 | 3,950 |
| 2021-05-25 | 4,000 | 4,025 | 3,915 | 4,000 | 63,100 | 4,000 |
| 2021-05-24 | 3,950 | 4,010 | 3,950 | 3,970 | 30,400 | 3,970 |
| 2021-05-21 | 3,900 | 3,970 | 3,880 | 3,960 | 56,300 | 3,960 |
| 2021-05-20 | 3,795 | 3,905 | 3,795 | 3,895 | 47,200 | 3,895 |
| 2021-05-19 | 3,850 | 3,850 | 3,765 | 3,795 | 68,600 | 3,795 |
| 2021-05-18 | 3,850 | 3,895 | 3,810 | 3,880 | 93,300 | 3,880 |
| 2021-05-17 | 4,025 | 4,055 | 3,850 | 3,895 | 69,000 | 3,895 |
| 2021-05-14 | 4,000 | 4,025 | 3,955 | 3,965 | 75,800 | 3,965 |
| 2021-05-13 | 4,000 | 4,030 | 3,950 | 3,955 | 61,700 | 3,955 |
| 2021-05-12 | 4,120 | 4,160 | 4,040 | 4,070 | 78,000 | 4,070 |
| 2021-05-11 | 4,300 | 4,300 | 4,095 | 4,120 | 115,800 | 4,120 |
| 2021-05-10 | 4,070 | 4,300 | 4,055 | 4,280 | 194,400 | 4,280 |
| 2021-05-07 | 4,050 | 4,050 | 3,995 | 4,000 | 70,700 | 4,000 |
| 2021-05-06 | 3,955 | 3,995 | 3,950 | 3,980 | 41,300 | 3,980 |
| 2021-04-30 | 3,915 | 3,970 | 3,905 | 3,940 | 63,100 | 3,940 |
| 2021-04-28 | 4,030 | 4,030 | 3,905 | 3,915 | 63,200 | 3,915 |
| 2021-04-27 | 4,080 | 4,085 | 4,005 | 4,005 | 50,800 | 4,005 |
| 2021-04-26 | 4,000 | 4,055 | 4,000 | 4,035 | 68,300 | 4,035 |
| 2021-04-23 | 4,085 | 4,100 | 4,040 | 4,050 | 38,400 | 4,050 |
| 2021-04-22 | 4,080 | 4,125 | 4,055 | 4,125 | 55,200 | 4,125 |
| 2021-04-21 | 4,000 | 4,070 | 3,990 | 4,010 | 61,200 | 4,010 |
| 2021-04-20 | 4,145 | 4,175 | 4,080 | 4,100 | 86,800 | 4,100 |
| 2021-04-19 | 4,200 | 4,265 | 4,195 | 4,220 | 32,700 | 4,220 |
| 2021-04-16 | 4,235 | 4,335 | 4,215 | 4,240 | 43,200 | 4,240 |
| 2021-04-15 | 4,175 | 4,245 | 4,175 | 4,235 | 38,500 | 4,235 |
| 2021-04-14 | 4,200 | 4,245 | 4,175 | 4,245 | 63,600 | 4,245 |
| 2021-04-13 | 4,275 | 4,325 | 4,235 | 4,255 | 73,000 | 4,255 |
| 2021-04-12 | 4,430 | 4,435 | 4,310 | 4,345 | 99,500 | 4,345 |
| 2021-04-09 | 4,380 | 4,435 | 4,335 | 4,340 | 90,900 | 4,340 |
| 2021-04-08 | 4,350 | 4,390 | 4,300 | 4,335 | 107,000 | 4,335 |
| 2021-04-07 | 4,175 | 4,345 | 4,170 | 4,345 | 98,700 | 4,345 |
| 2021-04-06 | 4,190 | 4,260 | 4,165 | 4,190 | 99,400 | 4,190 |
| 2021-04-05 | 4,180 | 4,245 | 4,140 | 4,160 | 62,800 | 4,160 |
| 2021-04-02 | 4,150 | 4,215 | 4,080 | 4,195 | 56,200 | 4,195 |
| 2021-04-01 | 4,080 | 4,150 | 4,055 | 4,095 | 36,400 | 4,095 |
| 2021-03-31 | 4,015 | 4,100 | 3,980 | 4,065 | 69,200 | 4,065 |
| 2021-03-30 | 4,085 | 4,085 | 4,015 | 4,060 | 56,100 | 4,060 |
| 2021-03-29 | 4,060 | 4,095 | 4,030 | 4,095 | 82,400 | 4,095 |
| 2021-03-26 | 3,965 | 4,010 | 3,945 | 3,990 | 68,500 | 3,990 |
| 2021-03-25 | 3,975 | 3,990 | 3,895 | 3,920 | 53,200 | 3,920 |
| 2021-03-24 | 3,915 | 3,975 | 3,890 | 3,930 | 107,600 | 3,930 |
| 2021-03-23 | 3,995 | 4,040 | 3,970 | 3,970 | 55,900 | 3,970 |
| 2021-03-22 | 4,030 | 4,065 | 3,945 | 4,020 | 153,700 | 4,020 |
| 2021-03-19 | 4,140 | 4,190 | 4,080 | 4,095 | 85,300 | 4,095 |
| 2021-03-18 | 4,175 | 4,225 | 4,105 | 4,225 | 90,600 | 4,225 |
| 2021-03-17 | 4,055 | 4,190 | 4,030 | 4,160 | 115,800 | 4,160 |
| 2021-03-16 | 4,035 | 4,070 | 4,030 | 4,065 | 59,000 | 4,065 |
| 2021-03-15 | 3,980 | 4,055 | 3,970 | 4,050 | 80,400 | 4,050 |
| 2021-03-12 | 3,860 | 3,960 | 3,855 | 3,955 | 91,100 | 3,955 |
| 2021-03-11 | 3,825 | 3,855 | 3,770 | 3,855 | 54,300 | 3,855 |
| 2021-03-10 | 3,800 | 3,810 | 3,735 | 3,795 | 63,800 | 3,795 |
| 2021-03-09 | 3,840 | 3,840 | 3,735 | 3,795 | 52,100 | 3,795 |
| 2021-03-08 | 3,925 | 3,925 | 3,810 | 3,815 | 57,600 | 3,815 |
| 2021-03-05 | 3,945 | 3,945 | 3,770 | 3,835 | 77,000 | 3,835 |
| 2021-03-04 | 3,885 | 3,920 | 3,810 | 3,880 | 70,600 | 3,880 |
| 2021-03-03 | 3,990 | 3,990 | 3,890 | 3,925 | 61,500 | 3,925 |
| 2021-03-02 | 4,000 | 4,060 | 3,960 | 3,995 | 102,600 | 3,995 |
| 2021-03-01 | 3,925 | 3,975 | 3,905 | 3,970 | 101,100 | 3,970 |
| 2021-02-26 | 3,885 | 3,895 | 3,825 | 3,830 | 117,000 | 3,830 |
| 2021-02-25 | 3,935 | 3,965 | 3,910 | 3,950 | 118,000 | 3,950 |
| 2021-02-24 | 3,905 | 3,950 | 3,885 | 3,935 | 156,000 | 3,935 |
| 2021-02-22 | 3,980 | 3,995 | 3,945 | 3,970 | 86,100 | 3,970 |
| 2021-02-19 | 3,915 | 3,990 | 3,915 | 3,975 | 91,300 | 3,975 |
| 2021-02-18 | 3,920 | 4,020 | 3,920 | 3,965 | 182,800 | 3,965 |
| 2021-02-17 | 3,920 | 3,995 | 3,905 | 3,980 | 217,400 | 3,980 |
| 2021-02-16 | 3,745 | 3,875 | 3,730 | 3,860 | 167,200 | 3,860 |
| 2021-02-15 | 3,720 | 3,760 | 3,655 | 3,745 | 91,300 | 3,745 |
| 2021-02-12 | 3,680 | 3,720 | 3,615 | 3,695 | 97,800 | 3,695 |
| 2021-02-10 | 3,695 | 3,720 | 3,640 | 3,670 | 92,800 | 3,670 |
| 2021-02-09 | 3,650 | 3,725 | 3,590 | 3,705 | 138,000 | 3,705 |
| 2021-02-08 | 3,630 | 3,665 | 3,605 | 3,625 | 126,100 | 3,625 |
| 2021-02-05 | 3,685 | 3,695 | 3,630 | 3,650 | 82,300 | 3,650 |
| 2021-02-04 | 3,730 | 3,755 | 3,610 | 3,675 | 194,900 | 3,675 |
| 2021-02-03 | 3,860 | 3,945 | 3,770 | 3,800 | 193,200 | 3,800 |
| 2021-02-02 | 3,915 | 3,955 | 3,790 | 3,795 | 275,100 | 3,795 |
| 2021-02-01 | 3,635 | 3,695 | 3,595 | 3,605 | 115,300 | 3,605 |
| 2021-01-29 | 3,720 | 3,760 | 3,655 | 3,705 | 126,700 | 3,705 |
| 2021-01-28 | 3,705 | 3,780 | 3,665 | 3,680 | 642,000 | 3,680 |
| 2021-01-27 | 3,900 | 3,915 | 3,795 | 3,820 | 215,400 | 3,820 |
| 2021-01-26 | 3,920 | 3,990 | 3,885 | 3,900 | 169,500 | 3,900 |
| 2021-01-25 | 3,970 | 3,990 | 3,895 | 3,925 | 173,800 | 3,925 |
| 2021-01-22 | 4,025 | 4,035 | 3,910 | 3,925 | 260,400 | 3,925 |
| 2021-01-21 | 4,200 | 4,220 | 4,065 | 4,085 | 275,300 | 4,085 |
| 2021-01-20 | 4,245 | 4,260 | 4,145 | 4,150 | 229,000 | 4,150 |
| 2021-01-19 | 4,155 | 4,250 | 4,125 | 4,230 | 232,600 | 4,230 |
| 2021-01-18 | 4,080 | 4,145 | 4,030 | 4,130 | 175,200 | 4,130 |
| 2021-01-15 | 4,125 | 4,250 | 4,055 | 4,080 | 394,900 | 4,080 |
| 2021-01-14 | 3,950 | 4,125 | 3,920 | 3,985 | 350,500 | 3,985 |
| 2021-01-13 | 3,755 | 3,845 | 3,740 | 3,820 | 157,200 | 3,820 |
| 2021-01-12 | 3,670 | 3,770 | 3,645 | 3,735 | 171,600 | 3,735 |
| 2021-01-08 | 3,625 | 3,720 | 3,600 | 3,705 | 70,400 | 3,705 |
| 2021-01-07 | 3,650 | 3,705 | 3,645 | 3,650 | 96,100 | 3,650 |
| 2021-01-06 | 3,640 | 3,710 | 3,600 | 3,665 | 102,500 | 3,665 |
| 2021-01-05 | 3,545 | 3,615 | 3,520 | 3,605 | 67,300 | 3,605 |
| 2021-01-04 | 3,660 | 3,670 | 3,535 | 3,555 | 150,900 | 3,555 |
分割・併合履歴 ： [2014-09-26]1株→5株
