4519 中外製薬(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 | 3,765 | 3,789 | 3,735 | 3,735 | 1,555,700 | 3,735 |
| 2021-12-29 | 3,764 | 3,801 | 3,742 | 3,772 | 1,185,700 | 3,772 |
| 2021-12-28 | 3,737 | 3,808 | 3,736 | 3,797 | 1,583,200 | 3,797 |
| 2021-12-27 | 3,740 | 3,772 | 3,728 | 3,747 | 1,339,300 | 3,747 |
| 2021-12-24 | 3,750 | 3,775 | 3,738 | 3,769 | 1,094,400 | 3,769 |
| 2021-12-23 | 3,728 | 3,750 | 3,705 | 3,750 | 1,148,900 | 3,750 |
| 2021-12-22 | 3,703 | 3,748 | 3,702 | 3,742 | 1,759,400 | 3,742 |
| 2021-12-21 | 3,679 | 3,712 | 3,650 | 3,700 | 2,216,500 | 3,700 |
| 2021-12-20 | 3,612 | 3,676 | 3,591 | 3,617 | 2,576,500 | 3,617 |
| 2021-12-17 | 3,694 | 3,720 | 3,612 | 3,612 | 4,377,800 | 3,612 |
| 2021-12-16 | 3,836 | 3,836 | 3,777 | 3,810 | 2,728,600 | 3,810 |
| 2021-12-15 | 3,770 | 3,777 | 3,727 | 3,744 | 2,278,700 | 3,744 |
| 2021-12-14 | 3,838 | 3,838 | 3,744 | 3,777 | 2,706,500 | 3,777 |
| 2021-12-13 | 3,788 | 3,796 | 3,731 | 3,747 | 1,662,200 | 3,747 |
| 2021-12-10 | 3,761 | 3,771 | 3,693 | 3,700 | 3,209,400 | 3,700 |
| 2021-12-09 | 3,838 | 3,848 | 3,787 | 3,790 | 2,349,500 | 3,790 |
| 2021-12-08 | 3,788 | 3,904 | 3,769 | 3,874 | 3,830,100 | 3,874 |
| 2021-12-07 | 3,598 | 3,658 | 3,539 | 3,628 | 3,146,500 | 3,628 |
| 2021-12-06 | 3,625 | 3,645 | 3,490 | 3,528 | 2,851,700 | 3,528 |
| 2021-12-03 | 3,662 | 3,697 | 3,630 | 3,676 | 2,313,000 | 3,676 |
| 2021-12-02 | 3,646 | 3,688 | 3,630 | 3,665 | 2,596,100 | 3,665 |
| 2021-12-01 | 3,663 | 3,699 | 3,610 | 3,634 | 2,551,900 | 3,634 |
| 2021-11-30 | 3,833 | 3,851 | 3,666 | 3,680 | 5,112,600 | 3,680 |
| 2021-11-29 | 3,900 | 3,922 | 3,784 | 3,800 | 3,060,500 | 3,800 |
| 2021-11-26 | 4,020 | 4,043 | 3,906 | 3,925 | 2,635,700 | 3,925 |
| 2021-11-25 | 4,051 | 4,107 | 4,044 | 4,058 | 1,255,900 | 4,058 |
| 2021-11-24 | 4,133 | 4,155 | 4,063 | 4,078 | 1,506,200 | 4,078 |
| 2021-11-22 | 4,098 | 4,183 | 4,081 | 4,168 | 1,384,900 | 4,168 |
| 2021-11-19 | 4,133 | 4,143 | 4,073 | 4,112 | 1,455,400 | 4,112 |
| 2021-11-18 | 4,121 | 4,188 | 4,104 | 4,133 | 1,303,400 | 4,133 |
| 2021-11-17 | 4,148 | 4,159 | 4,103 | 4,151 | 1,376,500 | 4,151 |
| 2021-11-16 | 4,155 | 4,220 | 4,150 | 4,165 | 1,211,700 | 4,165 |
| 2021-11-15 | 4,115 | 4,217 | 4,114 | 4,204 | 1,556,800 | 4,204 |
| 2021-11-12 | 4,150 | 4,159 | 4,102 | 4,118 | 2,200,600 | 4,118 |
| 2021-11-11 | 4,060 | 4,133 | 4,058 | 4,112 | 1,644,900 | 4,112 |
| 2021-11-10 | 4,020 | 4,097 | 4,014 | 4,076 | 1,352,000 | 4,076 |
| 2021-11-09 | 4,095 | 4,110 | 4,012 | 4,021 | 1,879,800 | 4,021 |
| 2021-11-08 | 4,249 | 4,250 | 4,082 | 4,100 | 2,566,400 | 4,100 |
| 2021-11-05 | 4,376 | 4,376 | 4,242 | 4,258 | 2,121,300 | 4,258 |
| 2021-11-04 | 4,390 | 4,399 | 4,303 | 4,306 | 3,194,600 | 4,306 |
| 2021-11-02 | 4,298 | 4,305 | 4,282 | 4,304 | 1,933,000 | 4,304 |
| 2021-11-01 | 4,297 | 4,306 | 4,269 | 4,306 | 2,885,300 | 4,306 |
| 2021-10-29 | 4,247 | 4,287 | 4,214 | 4,247 | 2,958,000 | 4,247 |
| 2021-10-28 | 4,270 | 4,301 | 4,235 | 4,246 | 2,593,600 | 4,246 |
| 2021-10-27 | 4,273 | 4,313 | 4,250 | 4,300 | 3,459,500 | 4,300 |
| 2021-10-26 | 4,239 | 4,266 | 4,165 | 4,251 | 4,521,300 | 4,251 |
| 2021-10-25 | 3,981 | 4,259 | 3,971 | 4,246 | 9,517,700 | 4,246 |
| 2021-10-22 | 3,831 | 3,869 | 3,827 | 3,841 | 2,341,500 | 3,841 |
| 2021-10-21 | 3,935 | 3,969 | 3,877 | 3,877 | 2,078,600 | 3,877 |
| 2021-10-20 | 3,984 | 3,997 | 3,947 | 3,968 | 2,043,100 | 3,968 |
| 2021-10-19 | 3,927 | 3,991 | 3,927 | 3,984 | 1,687,800 | 3,984 |
| 2021-10-18 | 3,997 | 3,997 | 3,916 | 3,922 | 1,699,800 | 3,922 |
| 2021-10-15 | 3,970 | 3,994 | 3,935 | 3,990 | 1,847,500 | 3,990 |
| 2021-10-14 | 3,929 | 3,970 | 3,895 | 3,960 | 1,845,200 | 3,960 |
| 2021-10-13 | 3,882 | 3,930 | 3,866 | 3,907 | 1,346,400 | 3,907 |
| 2021-10-12 | 3,968 | 3,969 | 3,896 | 3,916 | 2,076,400 | 3,916 |
| 2021-10-11 | 3,887 | 3,941 | 3,854 | 3,924 | 3,037,600 | 3,924 |
| 2021-10-08 | 3,934 | 3,969 | 3,882 | 3,888 | 3,258,000 | 3,888 |
| 2021-10-07 | 3,909 | 3,925 | 3,868 | 3,878 | 2,827,100 | 3,878 |
| 2021-10-06 | 4,013 | 4,018 | 3,875 | 3,895 | 4,262,000 | 3,895 |
| 2021-10-05 | 4,072 | 4,105 | 4,010 | 4,025 | 2,532,100 | 4,025 |
| 2021-10-04 | 4,176 | 4,206 | 4,131 | 4,142 | 2,594,900 | 4,142 |
| 2021-10-01 | 4,114 | 4,148 | 4,088 | 4,106 | 2,847,200 | 4,106 |
| 2021-09-30 | 4,123 | 4,149 | 4,083 | 4,103 | 3,730,100 | 4,103 |
| 2021-09-29 | 4,130 | 4,157 | 4,081 | 4,107 | 3,323,300 | 4,107 |
| 2021-09-28 | 4,203 | 4,210 | 4,133 | 4,193 | 2,955,600 | 4,193 |
| 2021-09-27 | 4,300 | 4,309 | 4,207 | 4,228 | 2,376,500 | 4,228 |
| 2021-09-24 | 4,220 | 4,307 | 4,183 | 4,304 | 4,162,900 | 4,304 |
| 2021-09-22 | 4,142 | 4,167 | 4,096 | 4,135 | 1,904,100 | 4,135 |
| 2021-09-21 | 4,186 | 4,194 | 4,118 | 4,129 | 2,091,700 | 4,129 |
| 2021-09-17 | 4,149 | 4,199 | 4,135 | 4,197 | 3,097,300 | 4,197 |
| 2021-09-16 | 4,168 | 4,193 | 4,090 | 4,127 | 2,580,000 | 4,127 |
| 2021-09-15 | 4,180 | 4,222 | 4,163 | 4,168 | 1,689,900 | 4,168 |
| 2021-09-14 | 4,256 | 4,272 | 4,186 | 4,198 | 2,904,500 | 4,198 |
| 2021-09-13 | 4,165 | 4,251 | 4,157 | 4,248 | 2,167,800 | 4,248 |
| 2021-09-10 | 4,179 | 4,191 | 4,156 | 4,175 | 4,836,300 | 4,175 |
| 2021-09-09 | 4,295 | 4,297 | 4,231 | 4,236 | 3,028,000 | 4,236 |
| 2021-09-08 | 4,360 | 4,380 | 4,327 | 4,327 | 3,462,700 | 4,327 |
| 2021-09-07 | 4,471 | 4,480 | 4,403 | 4,409 | 2,410,500 | 4,409 |
| 2021-09-06 | 4,464 | 4,490 | 4,431 | 4,447 | 2,804,600 | 4,447 |
| 2021-09-03 | 4,340 | 4,417 | 4,322 | 4,412 | 3,415,300 | 4,412 |
| 2021-09-02 | 4,372 | 4,379 | 4,302 | 4,320 | 2,663,500 | 4,320 |
| 2021-09-01 | 4,330 | 4,388 | 4,302 | 4,372 | 3,378,200 | 4,372 |
| 2021-08-31 | 4,254 | 4,318 | 4,245 | 4,308 | 3,152,500 | 4,308 |
| 2021-08-30 | 4,287 | 4,292 | 4,204 | 4,242 | 1,997,900 | 4,242 |
| 2021-08-27 | 4,284 | 4,300 | 4,252 | 4,284 | 1,938,300 | 4,284 |
| 2021-08-26 | 4,300 | 4,311 | 4,276 | 4,285 | 2,577,100 | 4,285 |
| 2021-08-25 | 4,282 | 4,312 | 4,241 | 4,294 | 3,308,400 | 4,294 |
| 2021-08-24 | 4,275 | 4,305 | 4,246 | 4,262 | 2,074,300 | 4,262 |
| 2021-08-23 | 4,330 | 4,340 | 4,286 | 4,300 | 2,705,800 | 4,300 |
| 2021-08-20 | 4,330 | 4,343 | 4,272 | 4,284 | 4,065,100 | 4,284 |
| 2021-08-19 | 4,122 | 4,327 | 4,120 | 4,301 | 6,679,900 | 4,301 |
| 2021-08-18 | 4,110 | 4,179 | 4,092 | 4,115 | 3,180,000 | 4,115 |
| 2021-08-17 | 4,046 | 4,097 | 4,039 | 4,069 | 2,201,300 | 4,069 |
| 2021-08-16 | 4,092 | 4,100 | 4,003 | 4,016 | 2,178,800 | 4,016 |
| 2021-08-13 | 4,108 | 4,124 | 4,087 | 4,108 | 2,667,500 | 4,108 |
| 2021-08-12 | 4,120 | 4,126 | 4,076 | 4,094 | 1,324,500 | 4,094 |
| 2021-08-11 | 4,098 | 4,119 | 4,066 | 4,089 | 1,632,800 | 4,089 |
| 2021-08-10 | 4,027 | 4,088 | 4,025 | 4,076 | 2,183,000 | 4,076 |
| 2021-08-06 | 3,985 | 4,018 | 3,967 | 4,001 | 1,549,600 | 4,001 |
| 2021-08-05 | 3,956 | 4,021 | 3,954 | 4,009 | 1,106,100 | 4,009 |
| 2021-08-04 | 4,015 | 4,022 | 3,968 | 3,985 | 1,679,400 | 3,985 |
| 2021-08-03 | 4,022 | 4,058 | 3,990 | 4,004 | 2,048,900 | 4,004 |
| 2021-08-02 | 4,076 | 4,105 | 4,044 | 4,088 | 1,741,700 | 4,088 |
| 2021-07-30 | 4,069 | 4,106 | 4,008 | 4,020 | 2,058,900 | 4,020 |
| 2021-07-29 | 4,133 | 4,144 | 4,094 | 4,101 | 1,594,900 | 4,101 |
| 2021-07-28 | 4,114 | 4,139 | 4,090 | 4,100 | 2,740,600 | 4,100 |
| 2021-07-27 | 4,175 | 4,210 | 4,132 | 4,160 | 2,673,700 | 4,160 |
| 2021-07-26 | 4,185 | 4,193 | 4,163 | 4,176 | 2,042,200 | 4,176 |
| 2021-07-21 | 4,164 | 4,177 | 4,110 | 4,127 | 2,299,000 | 4,127 |
| 2021-07-20 | 4,219 | 4,233 | 4,126 | 4,158 | 5,476,700 | 4,158 |
| 2021-07-19 | 4,110 | 4,171 | 4,089 | 4,149 | 2,915,600 | 4,149 |
| 2021-07-16 | 4,076 | 4,094 | 4,040 | 4,067 | 2,871,000 | 4,067 |
| 2021-07-15 | 4,194 | 4,203 | 4,114 | 4,120 | 1,996,100 | 4,120 |
| 2021-07-14 | 4,244 | 4,245 | 4,196 | 4,220 | 2,335,700 | 4,220 |
| 2021-07-13 | 4,299 | 4,337 | 4,254 | 4,256 | 3,450,600 | 4,256 |
| 2021-07-12 | 4,194 | 4,238 | 4,185 | 4,238 | 2,119,000 | 4,238 |
| 2021-07-09 | 4,167 | 4,187 | 4,089 | 4,124 | 3,823,800 | 4,124 |
| 2021-07-08 | 4,210 | 4,238 | 4,196 | 4,215 | 2,239,000 | 4,215 |
| 2021-07-07 | 4,237 | 4,243 | 4,200 | 4,225 | 2,119,100 | 4,225 |
| 2021-07-06 | 4,342 | 4,351 | 4,278 | 4,278 | 1,558,200 | 4,278 |
| 2021-07-05 | 4,385 | 4,392 | 4,322 | 4,331 | 1,455,400 | 4,331 |
| 2021-07-02 | 4,394 | 4,412 | 4,387 | 4,400 | 2,118,400 | 4,400 |
| 2021-07-01 | 4,472 | 4,478 | 4,375 | 4,383 | 3,938,800 | 4,383 |
| 2021-06-30 | 4,639 | 4,640 | 4,375 | 4,402 | 8,734,800 | 4,402 |
| 2021-06-29 | 4,340 | 4,350 | 4,272 | 4,300 | 2,345,500 | 4,300 |
| 2021-06-28 | 4,600 | 4,600 | 4,381 | 4,397 | 3,773,900 | 4,397 |
| 2021-06-25 | 4,394 | 4,455 | 4,377 | 4,442 | 1,835,700 | 4,442 |
| 2021-06-24 | 4,302 | 4,355 | 4,285 | 4,351 | 1,145,700 | 4,351 |
| 2021-06-23 | 4,398 | 4,421 | 4,339 | 4,349 | 1,626,900 | 4,349 |
| 2021-06-22 | 4,230 | 4,371 | 4,223 | 4,370 | 3,065,300 | 4,370 |
| 2021-06-21 | 4,201 | 4,210 | 4,082 | 4,121 | 2,653,100 | 4,121 |
| 2021-06-18 | 4,386 | 4,395 | 4,250 | 4,250 | 3,581,400 | 4,250 |
| 2021-06-17 | 4,485 | 4,496 | 4,338 | 4,346 | 2,280,200 | 4,346 |
| 2021-06-16 | 4,530 | 4,543 | 4,470 | 4,515 | 1,765,700 | 4,515 |
| 2021-06-15 | 4,444 | 4,569 | 4,444 | 4,555 | 2,076,800 | 4,555 |
| 2021-06-14 | 4,409 | 4,436 | 4,381 | 4,435 | 1,154,600 | 4,435 |
| 2021-06-11 | 4,303 | 4,385 | 4,287 | 4,378 | 2,592,500 | 4,378 |
| 2021-06-10 | 4,236 | 4,335 | 4,225 | 4,267 | 2,587,800 | 4,267 |
| 2021-06-09 | 4,235 | 4,264 | 4,200 | 4,223 | 1,903,400 | 4,223 |
| 2021-06-08 | 4,238 | 4,245 | 4,210 | 4,225 | 1,443,300 | 4,225 |
| 2021-06-07 | 4,235 | 4,239 | 4,200 | 4,228 | 1,446,400 | 4,228 |
| 2021-06-04 | 4,180 | 4,199 | 4,162 | 4,179 | 1,149,500 | 4,179 |
| 2021-06-03 | 4,117 | 4,185 | 4,091 | 4,176 | 1,212,100 | 4,176 |
| 2021-06-02 | 4,107 | 4,129 | 4,045 | 4,103 | 1,994,100 | 4,103 |
| 2021-06-01 | 4,204 | 4,215 | 4,087 | 4,116 | 1,393,400 | 4,116 |
| 2021-05-31 | 4,168 | 4,288 | 4,166 | 4,198 | 1,561,300 | 4,198 |
| 2021-05-28 | 4,180 | 4,221 | 4,153 | 4,179 | 2,548,000 | 4,179 |
| 2021-05-27 | 4,116 | 4,177 | 4,087 | 4,177 | 6,148,900 | 4,177 |
| 2021-05-26 | 4,113 | 4,168 | 4,113 | 4,135 | 1,845,700 | 4,135 |
| 2021-05-25 | 4,153 | 4,169 | 4,112 | 4,128 | 1,058,600 | 4,128 |
| 2021-05-24 | 4,146 | 4,205 | 4,108 | 4,151 | 1,103,300 | 4,151 |
| 2021-05-21 | 4,190 | 4,206 | 4,149 | 4,186 | 1,325,400 | 4,186 |
| 2021-05-20 | 4,136 | 4,159 | 4,095 | 4,130 | 1,213,300 | 4,130 |
| 2021-05-19 | 4,041 | 4,184 | 3,980 | 4,179 | 2,516,100 | 4,179 |
| 2021-05-18 | 4,050 | 4,140 | 4,040 | 4,111 | 1,752,700 | 4,111 |
| 2021-05-17 | 4,110 | 4,145 | 4,052 | 4,078 | 1,346,700 | 4,078 |
| 2021-05-14 | 3,961 | 4,137 | 3,949 | 4,120 | 2,723,500 | 4,120 |
| 2021-05-13 | 3,971 | 4,013 | 3,898 | 3,908 | 2,176,700 | 3,908 |
| 2021-05-12 | 4,086 | 4,130 | 3,976 | 3,987 | 2,381,000 | 3,987 |
| 2021-05-11 | 4,211 | 4,222 | 4,071 | 4,084 | 2,024,900 | 4,084 |
| 2021-05-10 | 4,060 | 4,177 | 4,025 | 4,171 | 1,842,100 | 4,171 |
| 2021-05-07 | 4,171 | 4,179 | 4,110 | 4,110 | 1,713,700 | 4,110 |
| 2021-05-06 | 4,222 | 4,269 | 4,181 | 4,189 | 2,553,600 | 4,189 |
| 2021-04-30 | 4,113 | 4,148 | 4,091 | 4,101 | 1,595,300 | 4,101 |
| 2021-04-28 | 4,181 | 4,189 | 4,141 | 4,143 | 1,650,200 | 4,143 |
| 2021-04-27 | 4,250 | 4,275 | 4,195 | 4,204 | 2,042,800 | 4,204 |
| 2021-04-26 | 4,302 | 4,310 | 4,190 | 4,242 | 2,262,500 | 4,242 |
| 2021-04-23 | 4,363 | 4,396 | 4,300 | 4,337 | 1,979,200 | 4,337 |
| 2021-04-22 | 4,300 | 4,399 | 4,270 | 4,388 | 1,842,300 | 4,388 |
| 2021-04-21 | 4,217 | 4,274 | 4,203 | 4,230 | 2,018,300 | 4,230 |
| 2021-04-20 | 4,251 | 4,287 | 4,227 | 4,255 | 1,746,300 | 4,255 |
| 2021-04-19 | 4,314 | 4,329 | 4,243 | 4,288 | 1,808,400 | 4,288 |
| 2021-04-16 | 4,303 | 4,335 | 4,279 | 4,320 | 1,720,600 | 4,320 |
| 2021-04-15 | 4,305 | 4,320 | 4,271 | 4,277 | 1,270,100 | 4,277 |
| 2021-04-14 | 4,302 | 4,344 | 4,274 | 4,288 | 1,702,700 | 4,288 |
| 2021-04-13 | 4,387 | 4,431 | 4,333 | 4,333 | 2,054,500 | 4,333 |
| 2021-04-12 | 4,372 | 4,382 | 4,324 | 4,324 | 1,439,800 | 4,324 |
| 2021-04-09 | 4,363 | 4,432 | 4,322 | 4,358 | 2,512,200 | 4,358 |
| 2021-04-08 | 4,395 | 4,400 | 4,318 | 4,362 | 1,796,200 | 4,362 |
| 2021-04-07 | 4,459 | 4,474 | 4,381 | 4,388 | 2,251,300 | 4,388 |
| 2021-04-06 | 4,581 | 4,583 | 4,464 | 4,464 | 1,961,700 | 4,464 |
| 2021-04-05 | 4,620 | 4,659 | 4,574 | 4,584 | 1,617,700 | 4,584 |
| 2021-04-02 | 4,540 | 4,604 | 4,527 | 4,579 | 1,674,800 | 4,579 |
| 2021-04-01 | 4,588 | 4,597 | 4,499 | 4,510 | 1,920,100 | 4,510 |
| 2021-03-31 | 4,440 | 4,517 | 4,411 | 4,489 | 2,236,000 | 4,489 |
| 2021-03-30 | 4,570 | 4,573 | 4,473 | 4,495 | 1,709,100 | 4,495 |
| 2021-03-29 | 4,478 | 4,561 | 4,477 | 4,531 | 2,359,100 | 4,531 |
| 2021-03-26 | 4,403 | 4,522 | 4,355 | 4,461 | 2,512,600 | 4,461 |
| 2021-03-25 | 4,368 | 4,381 | 4,298 | 4,367 | 1,848,000 | 4,367 |
| 2021-03-24 | 4,418 | 4,456 | 4,315 | 4,318 | 2,053,500 | 4,318 |
| 2021-03-23 | 4,486 | 4,526 | 4,420 | 4,420 | 1,667,200 | 4,420 |
| 2021-03-22 | 4,488 | 4,499 | 4,405 | 4,456 | 2,109,700 | 4,456 |
| 2021-03-19 | 4,564 | 4,620 | 4,520 | 4,558 | 2,680,300 | 4,558 |
| 2021-03-18 | 4,574 | 4,670 | 4,551 | 4,577 | 1,924,800 | 4,577 |
| 2021-03-17 | 4,512 | 4,576 | 4,499 | 4,571 | 1,743,800 | 4,571 |
| 2021-03-16 | 4,553 | 4,570 | 4,481 | 4,540 | 1,928,000 | 4,540 |
| 2021-03-15 | 4,550 | 4,584 | 4,500 | 4,553 | 1,821,500 | 4,553 |
| 2021-03-12 | 4,543 | 4,548 | 4,376 | 4,517 | 4,337,300 | 4,517 |
| 2021-03-11 | 4,518 | 4,535 | 4,481 | 4,519 | 2,198,300 | 4,519 |
| 2021-03-10 | 4,436 | 4,512 | 4,424 | 4,505 | 2,396,300 | 4,505 |
| 2021-03-09 | 4,480 | 4,482 | 4,396 | 4,414 | 2,649,400 | 4,414 |
| 2021-03-08 | 4,545 | 4,549 | 4,444 | 4,462 | 2,074,100 | 4,462 |
| 2021-03-05 | 4,435 | 4,536 | 4,415 | 4,504 | 1,981,000 | 4,504 |
| 2021-03-04 | 4,545 | 4,551 | 4,428 | 4,453 | 2,354,600 | 4,453 |
| 2021-03-03 | 4,685 | 4,696 | 4,596 | 4,610 | 1,860,800 | 4,610 |
| 2021-03-02 | 4,743 | 4,764 | 4,651 | 4,657 | 2,002,600 | 4,657 |
| 2021-03-01 | 4,833 | 4,871 | 4,733 | 4,769 | 1,953,000 | 4,769 |
| 2021-02-26 | 4,940 | 4,964 | 4,763 | 4,763 | 3,172,200 | 4,763 |
| 2021-02-25 | 5,080 | 5,102 | 4,978 | 4,994 | 2,090,300 | 4,994 |
| 2021-02-24 | 5,150 | 5,152 | 5,050 | 5,050 | 2,423,600 | 5,050 |
| 2021-02-22 | 5,328 | 5,335 | 5,244 | 5,250 | 1,183,400 | 5,250 |
| 2021-02-19 | 5,308 | 5,320 | 5,208 | 5,240 | 1,633,000 | 5,240 |
| 2021-02-18 | 5,330 | 5,441 | 5,304 | 5,362 | 2,111,900 | 5,362 |
| 2021-02-17 | 5,323 | 5,323 | 5,201 | 5,248 | 1,470,300 | 5,248 |
| 2021-02-16 | 5,166 | 5,323 | 5,144 | 5,273 | 2,228,300 | 5,273 |
| 2021-02-15 | 5,133 | 5,201 | 5,105 | 5,148 | 1,650,400 | 5,148 |
| 2021-02-12 | 5,267 | 5,267 | 5,132 | 5,147 | 2,395,800 | 5,147 |
| 2021-02-10 | 5,230 | 5,236 | 5,140 | 5,196 | 2,564,200 | 5,196 |
| 2021-02-09 | 5,320 | 5,368 | 5,251 | 5,285 | 2,159,100 | 5,285 |
| 2021-02-08 | 5,194 | 5,363 | 5,150 | 5,361 | 2,701,800 | 5,361 |
| 2021-02-05 | 5,497 | 5,497 | 5,244 | 5,268 | 2,931,800 | 5,268 |
| 2021-02-04 | 5,487 | 5,499 | 5,444 | 5,444 | 1,131,100 | 5,444 |
| 2021-02-03 | 5,385 | 5,512 | 5,354 | 5,508 | 1,758,600 | 5,508 |
| 2021-02-02 | 5,400 | 5,426 | 5,333 | 5,421 | 1,775,200 | 5,421 |
| 2021-02-01 | 5,496 | 5,537 | 5,387 | 5,459 | 2,271,500 | 5,459 |
| 2021-01-29 | 5,530 | 5,579 | 5,454 | 5,472 | 2,299,000 | 5,472 |
| 2021-01-28 | 5,518 | 5,577 | 5,471 | 5,577 | 2,099,700 | 5,577 |
| 2021-01-27 | 5,586 | 5,619 | 5,535 | 5,597 | 1,579,400 | 5,597 |
| 2021-01-26 | 5,588 | 5,650 | 5,507 | 5,533 | 1,553,600 | 5,533 |
| 2021-01-25 | 5,625 | 5,658 | 5,594 | 5,649 | 1,083,900 | 5,649 |
| 2021-01-22 | 5,560 | 5,633 | 5,515 | 5,619 | 1,349,600 | 5,619 |
| 2021-01-21 | 5,649 | 5,709 | 5,622 | 5,660 | 1,915,700 | 5,660 |
| 2021-01-20 | 5,729 | 5,754 | 5,567 | 5,573 | 2,345,700 | 5,573 |
| 2021-01-19 | 5,774 | 5,816 | 5,723 | 5,762 | 1,430,400 | 5,762 |
| 2021-01-18 | 5,821 | 5,858 | 5,751 | 5,751 | 1,872,500 | 5,751 |
| 2021-01-15 | 5,921 | 6,036 | 5,873 | 5,894 | 3,015,900 | 5,894 |
| 2021-01-14 | 5,710 | 5,910 | 5,690 | 5,802 | 2,444,600 | 5,802 |
| 2021-01-13 | 5,802 | 5,880 | 5,691 | 5,837 | 2,850,200 | 5,837 |
| 2021-01-12 | 6,435 | 6,435 | 5,802 | 5,862 | 7,881,400 | 5,862 |
| 2021-01-08 | 5,458 | 5,535 | 5,389 | 5,535 | 2,910,800 | 5,535 |
| 2021-01-07 | 5,319 | 5,380 | 5,287 | 5,338 | 2,077,000 | 5,338 |
| 2021-01-06 | 5,301 | 5,343 | 5,238 | 5,256 | 1,695,200 | 5,256 |
| 2021-01-05 | 5,451 | 5,488 | 5,302 | 5,327 | 1,816,100 | 5,327 |
| 2021-01-04 | 5,411 | 5,519 | 5,410 | 5,446 | 1,444,100 | 5,446 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
