4502 武田薬品工業(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 | 3,160 | 3,161 | 3,125 | 3,137 | 4,545,200 | 3,137 |
| 2021-12-29 | 3,152 | 3,179 | 3,151 | 3,166 | 3,822,400 | 3,166 |
| 2021-12-28 | 3,144 | 3,155 | 3,138 | 3,148 | 5,177,300 | 3,148 |
| 2021-12-27 | 3,140 | 3,144 | 3,133 | 3,137 | 4,493,100 | 3,137 |
| 2021-12-24 | 3,147 | 3,154 | 3,137 | 3,145 | 3,146,800 | 3,145 |
| 2021-12-23 | 3,135 | 3,148 | 3,131 | 3,148 | 3,873,200 | 3,148 |
| 2021-12-22 | 3,150 | 3,158 | 3,122 | 3,130 | 5,203,100 | 3,130 |
| 2021-12-21 | 3,150 | 3,158 | 3,126 | 3,155 | 6,037,000 | 3,155 |
| 2021-12-20 | 3,120 | 3,141 | 3,115 | 3,126 | 5,119,900 | 3,126 |
| 2021-12-17 | 3,150 | 3,177 | 3,128 | 3,142 | 8,281,700 | 3,142 |
| 2021-12-16 | 3,120 | 3,140 | 3,108 | 3,139 | 5,983,900 | 3,139 |
| 2021-12-15 | 3,103 | 3,116 | 3,092 | 3,092 | 6,045,000 | 3,092 |
| 2021-12-14 | 3,096 | 3,126 | 3,088 | 3,116 | 5,691,400 | 3,116 |
| 2021-12-13 | 3,081 | 3,110 | 3,075 | 3,081 | 5,591,600 | 3,081 |
| 2021-12-10 | 3,108 | 3,119 | 3,078 | 3,081 | 6,439,500 | 3,081 |
| 2021-12-09 | 3,105 | 3,123 | 3,087 | 3,112 | 4,830,800 | 3,112 |
| 2021-12-08 | 3,176 | 3,176 | 3,128 | 3,133 | 7,090,600 | 3,133 |
| 2021-12-07 | 3,088 | 3,157 | 3,086 | 3,150 | 6,943,000 | 3,150 |
| 2021-12-06 | 3,077 | 3,111 | 3,071 | 3,089 | 6,022,200 | 3,089 |
| 2021-12-03 | 3,020 | 3,075 | 3,016 | 3,070 | 6,643,200 | 3,070 |
| 2021-12-02 | 3,019 | 3,048 | 3,015 | 3,023 | 6,473,300 | 3,023 |
| 2021-12-01 | 3,000 | 3,027 | 2,993 | 3,013 | 9,724,600 | 3,013 |
| 2021-11-30 | 3,098 | 3,125 | 3,031 | 3,031 | 11,453,600 | 3,031 |
| 2021-11-29 | 3,100 | 3,116 | 3,069 | 3,075 | 8,756,000 | 3,075 |
| 2021-11-26 | 3,155 | 3,162 | 3,122 | 3,136 | 7,146,700 | 3,136 |
| 2021-11-25 | 3,155 | 3,169 | 3,145 | 3,156 | 4,932,100 | 3,156 |
| 2021-11-24 | 3,179 | 3,186 | 3,160 | 3,163 | 7,086,100 | 3,163 |
| 2021-11-22 | 3,205 | 3,206 | 3,156 | 3,185 | 9,055,400 | 3,185 |
| 2021-11-19 | 3,236 | 3,247 | 3,222 | 3,227 | 4,085,100 | 3,227 |
| 2021-11-18 | 3,242 | 3,258 | 3,228 | 3,239 | 4,906,000 | 3,239 |
| 2021-11-17 | 3,258 | 3,275 | 3,228 | 3,236 | 6,075,300 | 3,236 |
| 2021-11-16 | 3,264 | 3,289 | 3,258 | 3,265 | 6,235,000 | 3,265 |
| 2021-11-15 | 3,300 | 3,319 | 3,296 | 3,304 | 5,698,500 | 3,304 |
| 2021-11-12 | 3,257 | 3,302 | 3,241 | 3,294 | 7,802,600 | 3,294 |
| 2021-11-11 | 3,232 | 3,264 | 3,227 | 3,247 | 6,280,600 | 3,247 |
| 2021-11-10 | 3,263 | 3,270 | 3,224 | 3,232 | 6,797,300 | 3,232 |
| 2021-11-09 | 3,253 | 3,273 | 3,247 | 3,264 | 6,839,500 | 3,264 |
| 2021-11-08 | 3,246 | 3,253 | 3,235 | 3,246 | 5,248,900 | 3,246 |
| 2021-11-05 | 3,255 | 3,260 | 3,226 | 3,244 | 7,634,500 | 3,244 |
| 2021-11-04 | 3,259 | 3,276 | 3,251 | 3,270 | 8,375,900 | 3,270 |
| 2021-11-02 | 3,252 | 3,268 | 3,232 | 3,253 | 7,889,800 | 3,253 |
| 2021-11-01 | 3,245 | 3,261 | 3,231 | 3,252 | 7,618,100 | 3,252 |
| 2021-10-29 | 3,221 | 3,249 | 3,189 | 3,203 | 11,033,800 | 3,203 |
| 2021-10-28 | 3,180 | 3,194 | 3,161 | 3,165 | 14,828,000 | 3,165 |
| 2021-10-27 | 3,197 | 3,204 | 3,173 | 3,191 | 5,380,700 | 3,191 |
| 2021-10-26 | 3,203 | 3,207 | 3,181 | 3,184 | 6,835,800 | 3,184 |
| 2021-10-25 | 3,195 | 3,199 | 3,178 | 3,187 | 6,226,100 | 3,187 |
| 2021-10-22 | 3,207 | 3,229 | 3,196 | 3,203 | 6,810,500 | 3,203 |
| 2021-10-21 | 3,226 | 3,242 | 3,202 | 3,207 | 5,188,000 | 3,207 |
| 2021-10-20 | 3,213 | 3,252 | 3,212 | 3,246 | 8,096,000 | 3,246 |
| 2021-10-19 | 3,206 | 3,210 | 3,191 | 3,195 | 7,340,300 | 3,195 |
| 2021-10-18 | 3,220 | 3,225 | 3,203 | 3,207 | 7,486,100 | 3,207 |
| 2021-10-15 | 3,225 | 3,232 | 3,200 | 3,232 | 8,622,400 | 3,232 |
| 2021-10-14 | 3,225 | 3,251 | 3,216 | 3,230 | 5,663,900 | 3,230 |
| 2021-10-13 | 3,218 | 3,244 | 3,215 | 3,225 | 6,313,300 | 3,225 |
| 2021-10-12 | 3,285 | 3,287 | 3,241 | 3,241 | 10,128,600 | 3,241 |
| 2021-10-11 | 3,225 | 3,268 | 3,218 | 3,245 | 12,485,400 | 3,245 |
| 2021-10-08 | 3,200 | 3,258 | 3,181 | 3,199 | 22,402,800 | 3,199 |
| 2021-10-07 | 3,200 | 3,245 | 3,157 | 3,221 | 28,031,000 | 3,221 |
| 2021-10-06 | 3,500 | 3,534 | 3,325 | 3,340 | 30,597,300 | 3,340 |
| 2021-10-05 | 3,600 | 3,614 | 3,560 | 3,567 | 9,516,100 | 3,567 |
| 2021-10-04 | 3,665 | 3,667 | 3,610 | 3,614 | 6,559,700 | 3,614 |
| 2021-10-01 | 3,670 | 3,687 | 3,631 | 3,636 | 7,456,600 | 3,636 |
| 2021-09-30 | 3,673 | 3,743 | 3,657 | 3,699 | 9,909,700 | 3,699 |
| 2021-09-29 | 3,640 | 3,660 | 3,621 | 3,646 | 10,116,900 | 3,646 |
| 2021-09-28 | 3,769 | 3,769 | 3,725 | 3,755 | 8,421,400 | 3,755 |
| 2021-09-27 | 3,784 | 3,793 | 3,767 | 3,771 | 5,237,100 | 3,771 |
| 2021-09-24 | 3,784 | 3,784 | 3,758 | 3,771 | 6,046,800 | 3,771 |
| 2021-09-22 | 3,760 | 3,770 | 3,740 | 3,740 | 4,306,200 | 3,740 |
| 2021-09-21 | 3,780 | 3,782 | 3,746 | 3,759 | 6,271,300 | 3,759 |
| 2021-09-17 | 3,782 | 3,827 | 3,771 | 3,813 | 8,978,600 | 3,813 |
| 2021-09-16 | 3,755 | 3,785 | 3,738 | 3,780 | 7,650,600 | 3,780 |
| 2021-09-15 | 3,729 | 3,743 | 3,714 | 3,723 | 6,022,000 | 3,723 |
| 2021-09-14 | 3,750 | 3,758 | 3,711 | 3,714 | 8,370,200 | 3,714 |
| 2021-09-13 | 3,751 | 3,756 | 3,725 | 3,737 | 4,782,200 | 3,737 |
| 2021-09-10 | 3,758 | 3,771 | 3,740 | 3,751 | 6,825,200 | 3,751 |
| 2021-09-09 | 3,806 | 3,824 | 3,754 | 3,756 | 7,665,000 | 3,756 |
| 2021-09-08 | 3,800 | 3,842 | 3,796 | 3,815 | 7,523,700 | 3,815 |
| 2021-09-07 | 3,745 | 3,788 | 3,731 | 3,778 | 7,058,700 | 3,778 |
| 2021-09-06 | 3,726 | 3,747 | 3,723 | 3,727 | 4,171,000 | 3,727 |
| 2021-09-03 | 3,700 | 3,742 | 3,690 | 3,725 | 5,200,700 | 3,725 |
| 2021-09-02 | 3,728 | 3,734 | 3,678 | 3,689 | 4,048,800 | 3,689 |
| 2021-09-01 | 3,685 | 3,728 | 3,677 | 3,728 | 4,125,900 | 3,728 |
| 2021-08-31 | 3,650 | 3,689 | 3,631 | 3,679 | 5,405,100 | 3,679 |
| 2021-08-30 | 3,640 | 3,667 | 3,637 | 3,665 | 4,784,400 | 3,665 |
| 2021-08-27 | 3,664 | 3,673 | 3,636 | 3,648 | 4,518,000 | 3,648 |
| 2021-08-26 | 3,695 | 3,700 | 3,665 | 3,665 | 4,639,600 | 3,665 |
| 2021-08-25 | 3,694 | 3,710 | 3,684 | 3,698 | 3,290,900 | 3,698 |
| 2021-08-24 | 3,720 | 3,734 | 3,711 | 3,724 | 3,401,800 | 3,724 |
| 2021-08-23 | 3,698 | 3,750 | 3,689 | 3,728 | 5,487,800 | 3,728 |
| 2021-08-20 | 3,650 | 3,698 | 3,649 | 3,658 | 4,808,300 | 3,658 |
| 2021-08-19 | 3,665 | 3,698 | 3,665 | 3,673 | 3,554,200 | 3,673 |
| 2021-08-18 | 3,689 | 3,712 | 3,661 | 3,664 | 3,678,400 | 3,664 |
| 2021-08-17 | 3,640 | 3,679 | 3,640 | 3,651 | 3,270,100 | 3,651 |
| 2021-08-16 | 3,655 | 3,671 | 3,626 | 3,638 | 3,813,700 | 3,638 |
| 2021-08-13 | 3,666 | 3,679 | 3,659 | 3,674 | 2,821,300 | 3,674 |
| 2021-08-12 | 3,648 | 3,675 | 3,641 | 3,646 | 3,685,600 | 3,646 |
| 2021-08-11 | 3,641 | 3,687 | 3,631 | 3,673 | 4,990,500 | 3,673 |
| 2021-08-10 | 3,607 | 3,638 | 3,580 | 3,623 | 6,935,700 | 3,623 |
| 2021-08-06 | 3,619 | 3,658 | 3,619 | 3,628 | 3,684,700 | 3,628 |
| 2021-08-05 | 3,610 | 3,648 | 3,607 | 3,619 | 3,535,200 | 3,619 |
| 2021-08-04 | 3,637 | 3,643 | 3,617 | 3,620 | 4,874,400 | 3,620 |
| 2021-08-03 | 3,661 | 3,687 | 3,635 | 3,652 | 6,089,500 | 3,652 |
| 2021-08-02 | 3,670 | 3,711 | 3,661 | 3,682 | 4,246,500 | 3,682 |
| 2021-07-30 | 3,697 | 3,714 | 3,647 | 3,682 | 6,247,600 | 3,682 |
| 2021-07-29 | 3,737 | 3,771 | 3,731 | 3,756 | 4,236,400 | 3,756 |
| 2021-07-28 | 3,677 | 3,710 | 3,675 | 3,700 | 3,434,700 | 3,700 |
| 2021-07-27 | 3,700 | 3,737 | 3,697 | 3,697 | 3,733,600 | 3,697 |
| 2021-07-26 | 3,740 | 3,740 | 3,684 | 3,700 | 4,708,400 | 3,700 |
| 2021-07-21 | 3,757 | 3,758 | 3,710 | 3,710 | 3,542,600 | 3,710 |
| 2021-07-20 | 3,730 | 3,750 | 3,713 | 3,725 | 3,285,300 | 3,725 |
| 2021-07-19 | 3,711 | 3,741 | 3,700 | 3,739 | 3,051,400 | 3,739 |
| 2021-07-16 | 3,736 | 3,775 | 3,715 | 3,736 | 4,108,100 | 3,736 |
| 2021-07-15 | 3,808 | 3,814 | 3,740 | 3,757 | 5,370,800 | 3,757 |
| 2021-07-14 | 3,711 | 3,808 | 3,709 | 3,790 | 7,712,200 | 3,790 |
| 2021-07-13 | 3,704 | 3,727 | 3,699 | 3,725 | 3,681,200 | 3,725 |
| 2021-07-12 | 3,694 | 3,704 | 3,677 | 3,698 | 3,793,600 | 3,698 |
| 2021-07-09 | 3,636 | 3,656 | 3,606 | 3,644 | 6,602,800 | 3,644 |
| 2021-07-08 | 3,674 | 3,680 | 3,650 | 3,650 | 4,902,000 | 3,650 |
| 2021-07-07 | 3,671 | 3,687 | 3,642 | 3,685 | 4,556,800 | 3,685 |
| 2021-07-06 | 3,732 | 3,732 | 3,691 | 3,698 | 2,445,100 | 3,698 |
| 2021-07-05 | 3,720 | 3,737 | 3,711 | 3,712 | 3,040,700 | 3,712 |
| 2021-07-02 | 3,749 | 3,765 | 3,737 | 3,753 | 3,927,300 | 3,753 |
| 2021-07-01 | 3,730 | 3,738 | 3,710 | 3,738 | 3,547,500 | 3,738 |
| 2021-06-30 | 3,697 | 3,729 | 3,693 | 3,719 | 4,222,200 | 3,719 |
| 2021-06-29 | 3,708 | 3,719 | 3,680 | 3,702 | 4,842,400 | 3,702 |
| 2021-06-28 | 3,776 | 3,778 | 3,736 | 3,746 | 2,881,800 | 3,746 |
| 2021-06-25 | 3,762 | 3,776 | 3,743 | 3,758 | 3,586,400 | 3,758 |
| 2021-06-24 | 3,710 | 3,741 | 3,705 | 3,716 | 2,964,600 | 3,716 |
| 2021-06-23 | 3,732 | 3,779 | 3,730 | 3,733 | 3,150,800 | 3,733 |
| 2021-06-22 | 3,696 | 3,753 | 3,687 | 3,752 | 5,329,500 | 3,752 |
| 2021-06-21 | 3,660 | 3,668 | 3,637 | 3,657 | 5,994,400 | 3,657 |
| 2021-06-18 | 3,755 | 3,759 | 3,695 | 3,723 | 6,444,300 | 3,723 |
| 2021-06-17 | 3,785 | 3,795 | 3,742 | 3,757 | 5,198,300 | 3,757 |
| 2021-06-16 | 3,815 | 3,824 | 3,792 | 3,798 | 3,788,700 | 3,798 |
| 2021-06-15 | 3,758 | 3,811 | 3,752 | 3,800 | 5,857,300 | 3,800 |
| 2021-06-14 | 3,777 | 3,783 | 3,725 | 3,737 | 3,584,000 | 3,737 |
| 2021-06-11 | 3,771 | 3,779 | 3,728 | 3,779 | 5,347,500 | 3,779 |
| 2021-06-10 | 3,748 | 3,776 | 3,743 | 3,767 | 4,775,500 | 3,767 |
| 2021-06-09 | 3,708 | 3,744 | 3,700 | 3,716 | 4,331,600 | 3,716 |
| 2021-06-08 | 3,680 | 3,706 | 3,646 | 3,702 | 3,764,700 | 3,702 |
| 2021-06-07 | 3,684 | 3,692 | 3,646 | 3,666 | 3,526,800 | 3,666 |
| 2021-06-04 | 3,654 | 3,675 | 3,636 | 3,672 | 4,203,600 | 3,672 |
| 2021-06-03 | 3,635 | 3,678 | 3,621 | 3,669 | 6,871,300 | 3,669 |
| 2021-06-02 | 3,660 | 3,675 | 3,583 | 3,600 | 10,589,900 | 3,600 |
| 2021-06-01 | 3,718 | 3,719 | 3,641 | 3,657 | 6,615,400 | 3,657 |
| 2021-05-31 | 3,746 | 3,763 | 3,715 | 3,719 | 4,259,300 | 3,719 |
| 2021-05-28 | 3,804 | 3,812 | 3,746 | 3,764 | 6,267,300 | 3,764 |
| 2021-05-27 | 3,749 | 3,810 | 3,744 | 3,810 | 10,351,700 | 3,810 |
| 2021-05-26 | 3,740 | 3,766 | 3,717 | 3,758 | 4,502,200 | 3,758 |
| 2021-05-25 | 3,774 | 3,774 | 3,730 | 3,743 | 3,828,100 | 3,743 |
| 2021-05-24 | 3,777 | 3,806 | 3,753 | 3,762 | 4,146,400 | 3,762 |
| 2021-05-21 | 3,751 | 3,832 | 3,733 | 3,815 | 6,975,900 | 3,815 |
| 2021-05-20 | 3,768 | 3,797 | 3,746 | 3,761 | 3,999,800 | 3,761 |
| 2021-05-19 | 3,770 | 3,798 | 3,744 | 3,768 | 4,397,700 | 3,768 |
| 2021-05-18 | 3,756 | 3,791 | 3,733 | 3,778 | 4,260,000 | 3,778 |
| 2021-05-17 | 3,790 | 3,808 | 3,760 | 3,768 | 5,106,900 | 3,768 |
| 2021-05-14 | 3,699 | 3,747 | 3,699 | 3,740 | 4,518,700 | 3,740 |
| 2021-05-13 | 3,650 | 3,725 | 3,635 | 3,678 | 5,749,800 | 3,678 |
| 2021-05-12 | 3,680 | 3,703 | 3,653 | 3,690 | 6,881,200 | 3,690 |
| 2021-05-11 | 3,760 | 3,785 | 3,700 | 3,722 | 5,888,100 | 3,722 |
| 2021-05-10 | 3,744 | 3,772 | 3,714 | 3,730 | 4,643,000 | 3,730 |
| 2021-05-07 | 3,650 | 3,698 | 3,646 | 3,675 | 4,805,700 | 3,675 |
| 2021-05-06 | 3,654 | 3,682 | 3,631 | 3,650 | 5,870,400 | 3,650 |
| 2021-04-30 | 3,627 | 3,646 | 3,598 | 3,635 | 5,882,700 | 3,635 |
| 2021-04-28 | 3,635 | 3,638 | 3,610 | 3,614 | 4,782,500 | 3,614 |
| 2021-04-27 | 3,713 | 3,719 | 3,642 | 3,643 | 6,606,500 | 3,643 |
| 2021-04-26 | 3,681 | 3,686 | 3,646 | 3,663 | 3,481,200 | 3,663 |
| 2021-04-23 | 3,707 | 3,708 | 3,670 | 3,683 | 3,848,000 | 3,683 |
| 2021-04-22 | 3,650 | 3,708 | 3,643 | 3,708 | 7,278,300 | 3,708 |
| 2021-04-21 | 3,654 | 3,659 | 3,603 | 3,606 | 7,552,300 | 3,606 |
| 2021-04-20 | 3,678 | 3,679 | 3,636 | 3,674 | 5,933,000 | 3,674 |
| 2021-04-19 | 3,705 | 3,719 | 3,694 | 3,706 | 4,761,300 | 3,706 |
| 2021-04-16 | 3,738 | 3,738 | 3,699 | 3,704 | 4,483,900 | 3,704 |
| 2021-04-15 | 3,710 | 3,729 | 3,698 | 3,715 | 3,577,800 | 3,715 |
| 2021-04-14 | 3,731 | 3,735 | 3,698 | 3,701 | 5,484,000 | 3,701 |
| 2021-04-13 | 3,756 | 3,768 | 3,716 | 3,716 | 6,712,800 | 3,716 |
| 2021-04-12 | 3,762 | 3,777 | 3,744 | 3,754 | 4,182,300 | 3,754 |
| 2021-04-09 | 3,753 | 3,790 | 3,725 | 3,750 | 7,572,400 | 3,750 |
| 2021-04-08 | 3,757 | 3,777 | 3,706 | 3,708 | 9,450,500 | 3,708 |
| 2021-04-07 | 3,870 | 3,871 | 3,780 | 3,826 | 9,785,900 | 3,826 |
| 2021-04-06 | 4,019 | 4,022 | 3,872 | 3,894 | 8,471,300 | 3,894 |
| 2021-04-05 | 3,979 | 4,038 | 3,962 | 4,024 | 4,936,400 | 4,024 |
| 2021-04-02 | 4,100 | 4,115 | 4,012 | 4,041 | 3,673,000 | 4,041 |
| 2021-04-01 | 4,048 | 4,086 | 4,034 | 4,085 | 6,217,300 | 4,085 |
| 2021-03-31 | 4,035 | 4,035 | 3,976 | 3,985 | 7,486,100 | 3,985 |
| 2021-03-30 | 4,026 | 4,082 | 4,012 | 4,073 | 6,807,300 | 4,073 |
| 2021-03-29 | 4,202 | 4,209 | 4,134 | 4,162 | 9,417,600 | 4,162 |
| 2021-03-26 | 4,199 | 4,217 | 4,168 | 4,204 | 6,778,700 | 4,204 |
| 2021-03-25 | 4,224 | 4,226 | 4,162 | 4,169 | 6,023,500 | 4,169 |
| 2021-03-24 | 4,200 | 4,233 | 4,107 | 4,178 | 8,847,900 | 4,178 |
| 2021-03-23 | 4,340 | 4,357 | 4,241 | 4,261 | 6,352,200 | 4,261 |
| 2021-03-22 | 4,311 | 4,365 | 4,294 | 4,306 | 7,031,700 | 4,306 |
| 2021-03-19 | 4,240 | 4,322 | 4,231 | 4,274 | 9,684,600 | 4,274 |
| 2021-03-18 | 4,255 | 4,283 | 4,236 | 4,259 | 7,195,300 | 4,259 |
| 2021-03-17 | 4,178 | 4,258 | 4,160 | 4,255 | 8,652,000 | 4,255 |
| 2021-03-16 | 4,109 | 4,175 | 4,102 | 4,150 | 7,929,300 | 4,150 |
| 2021-03-15 | 4,020 | 4,103 | 4,012 | 4,102 | 7,402,200 | 4,102 |
| 2021-03-12 | 4,020 | 4,033 | 3,987 | 4,014 | 6,924,000 | 4,014 |
| 2021-03-11 | 4,001 | 4,018 | 3,981 | 4,004 | 6,398,300 | 4,004 |
| 2021-03-10 | 3,949 | 4,026 | 3,941 | 3,997 | 7,745,500 | 3,997 |
| 2021-03-09 | 3,935 | 3,955 | 3,912 | 3,949 | 7,811,800 | 3,949 |
| 2021-03-08 | 3,847 | 3,944 | 3,845 | 3,905 | 12,137,000 | 3,905 |
| 2021-03-05 | 3,787 | 3,793 | 3,724 | 3,758 | 7,116,200 | 3,758 |
| 2021-03-04 | 3,793 | 3,832 | 3,736 | 3,780 | 8,048,300 | 3,780 |
| 2021-03-03 | 3,710 | 3,817 | 3,700 | 3,793 | 10,215,200 | 3,793 |
| 2021-03-02 | 3,637 | 3,696 | 3,629 | 3,676 | 6,350,300 | 3,676 |
| 2021-03-01 | 3,610 | 3,622 | 3,597 | 3,613 | 4,736,600 | 3,613 |
| 2021-02-26 | 3,608 | 3,623 | 3,582 | 3,582 | 8,502,700 | 3,582 |
| 2021-02-25 | 3,638 | 3,638 | 3,610 | 3,610 | 6,378,800 | 3,610 |
| 2021-02-24 | 3,645 | 3,650 | 3,605 | 3,605 | 9,012,400 | 3,605 |
| 2021-02-22 | 3,730 | 3,737 | 3,687 | 3,687 | 4,311,800 | 3,687 |
| 2021-02-19 | 3,700 | 3,713 | 3,667 | 3,697 | 6,261,500 | 3,697 |
| 2021-02-18 | 3,748 | 3,781 | 3,731 | 3,740 | 5,862,400 | 3,740 |
| 2021-02-17 | 3,719 | 3,733 | 3,700 | 3,713 | 3,985,400 | 3,713 |
| 2021-02-16 | 3,726 | 3,737 | 3,700 | 3,706 | 4,884,300 | 3,706 |
| 2021-02-15 | 3,710 | 3,729 | 3,692 | 3,715 | 4,740,100 | 3,715 |
| 2021-02-12 | 3,711 | 3,713 | 3,670 | 3,688 | 5,523,900 | 3,688 |
| 2021-02-10 | 3,710 | 3,724 | 3,685 | 3,715 | 4,163,400 | 3,715 |
| 2021-02-09 | 3,648 | 3,712 | 3,645 | 3,694 | 7,266,800 | 3,694 |
| 2021-02-08 | 3,641 | 3,669 | 3,605 | 3,644 | 8,456,900 | 3,644 |
| 2021-02-05 | 3,688 | 3,689 | 3,641 | 3,672 | 6,359,300 | 3,672 |
| 2021-02-04 | 3,647 | 3,697 | 3,628 | 3,660 | 5,337,700 | 3,660 |
| 2021-02-03 | 3,680 | 3,689 | 3,656 | 3,663 | 6,188,200 | 3,663 |
| 2021-02-02 | 3,765 | 3,767 | 3,675 | 3,681 | 5,405,500 | 3,681 |
| 2021-02-01 | 3,717 | 3,738 | 3,702 | 3,723 | 4,126,700 | 3,723 |
| 2021-01-29 | 3,719 | 3,747 | 3,693 | 3,698 | 5,275,000 | 3,698 |
| 2021-01-28 | 3,653 | 3,730 | 3,653 | 3,719 | 7,380,900 | 3,719 |
| 2021-01-27 | 3,798 | 3,800 | 3,724 | 3,767 | 4,873,100 | 3,767 |
| 2021-01-26 | 3,788 | 3,813 | 3,767 | 3,782 | 6,866,700 | 3,782 |
| 2021-01-25 | 3,680 | 3,735 | 3,668 | 3,714 | 10,046,800 | 3,714 |
| 2021-01-22 | 3,588 | 3,599 | 3,572 | 3,587 | 5,503,400 | 3,587 |
| 2021-01-21 | 3,600 | 3,605 | 3,588 | 3,591 | 6,094,600 | 3,591 |
| 2021-01-20 | 3,617 | 3,617 | 3,586 | 3,595 | 4,655,400 | 3,595 |
| 2021-01-19 | 3,600 | 3,614 | 3,585 | 3,600 | 5,032,800 | 3,600 |
| 2021-01-18 | 3,610 | 3,627 | 3,598 | 3,609 | 4,802,100 | 3,609 |
| 2021-01-15 | 3,674 | 3,675 | 3,601 | 3,601 | 10,194,500 | 3,601 |
| 2021-01-14 | 3,704 | 3,718 | 3,681 | 3,690 | 6,639,200 | 3,690 |
| 2021-01-13 | 3,781 | 3,783 | 3,726 | 3,746 | 6,342,200 | 3,746 |
| 2021-01-12 | 3,782 | 3,879 | 3,782 | 3,815 | 9,683,700 | 3,815 |
| 2021-01-08 | 3,686 | 3,703 | 3,671 | 3,695 | 6,291,200 | 3,695 |
| 2021-01-07 | 3,707 | 3,708 | 3,671 | 3,681 | 6,247,900 | 3,681 |
| 2021-01-06 | 3,665 | 3,708 | 3,647 | 3,648 | 4,985,800 | 3,648 |
| 2021-01-05 | 3,720 | 3,720 | 3,659 | 3,665 | 4,100,500 | 3,665 |
| 2021-01-04 | 3,770 | 3,774 | 3,685 | 3,720 | 3,223,800 | 3,720 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
