4524 森下仁丹(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 | 1,888 | 1,896 | 1,885 | 1,896 | 400 | 1,896 |
| 2021-12-29 | 1,886 | 1,887 | 1,873 | 1,885 | 2,200 | 1,885 |
| 2021-12-28 | 1,874 | 1,875 | 1,862 | 1,865 | 5,300 | 1,865 |
| 2021-12-27 | 1,870 | 1,878 | 1,860 | 1,869 | 5,300 | 1,869 |
| 2021-12-24 | 1,862 | 1,871 | 1,860 | 1,866 | 2,000 | 1,866 |
| 2021-12-23 | 1,872 | 1,872 | 1,862 | 1,862 | 2,500 | 1,862 |
| 2021-12-22 | 1,866 | 1,871 | 1,861 | 1,861 | 2,700 | 1,861 |
| 2021-12-21 | 1,870 | 1,874 | 1,867 | 1,869 | 2,700 | 1,869 |
| 2021-12-20 | 1,878 | 1,878 | 1,870 | 1,870 | 1,400 | 1,870 |
| 2021-12-17 | 1,876 | 1,879 | 1,871 | 1,875 | 1,900 | 1,875 |
| 2021-12-16 | 1,876 | 1,877 | 1,874 | 1,874 | 1,700 | 1,874 |
| 2021-12-15 | 1,885 | 1,887 | 1,875 | 1,876 | 2,200 | 1,876 |
| 2021-12-14 | 1,885 | 1,885 | 1,875 | 1,884 | 1,000 | 1,884 |
| 2021-12-13 | 1,889 | 1,889 | 1,876 | 1,885 | 1,800 | 1,885 |
| 2021-12-10 | 1,874 | 1,900 | 1,873 | 1,890 | 1,800 | 1,890 |
| 2021-12-09 | 1,875 | 1,884 | 1,873 | 1,873 | 2,300 | 1,873 |
| 2021-12-08 | 1,886 | 1,886 | 1,872 | 1,879 | 3,700 | 1,879 |
| 2021-12-07 | 1,879 | 1,880 | 1,875 | 1,875 | 1,700 | 1,875 |
| 2021-12-06 | 1,880 | 1,880 | 1,875 | 1,875 | 1,100 | 1,875 |
| 2021-12-03 | 1,879 | 1,884 | 1,868 | 1,883 | 3,500 | 1,883 |
| 2021-12-02 | 1,861 | 1,887 | 1,861 | 1,866 | 1,300 | 1,866 |
| 2021-12-01 | 1,876 | 1,882 | 1,860 | 1,868 | 3,000 | 1,868 |
| 2021-11-30 | 1,887 | 1,890 | 1,884 | 1,889 | 1,100 | 1,889 |
| 2021-11-29 | 1,888 | 1,891 | 1,880 | 1,881 | 1,500 | 1,881 |
| 2021-11-26 | 1,888 | 1,889 | 1,885 | 1,889 | 2,900 | 1,889 |
| 2021-11-25 | 1,889 | 1,892 | 1,889 | 1,889 | 1,800 | 1,889 |
| 2021-11-24 | 1,890 | 1,893 | 1,890 | 1,890 | 1,300 | 1,890 |
| 2021-11-22 | 1,893 | 1,893 | 1,890 | 1,890 | 1,500 | 1,890 |
| 2021-11-19 | 1,900 | 1,900 | 1,893 | 1,893 | 1,700 | 1,893 |
| 2021-11-18 | 1,892 | 1,892 | 1,891 | 1,891 | 700 | 1,891 |
| 2021-11-17 | 1,892 | 1,893 | 1,892 | 1,893 | 700 | 1,893 |
| 2021-11-16 | 1,896 | 1,897 | 1,896 | 1,897 | 400 | 1,897 |
| 2021-11-15 | 1,898 | 1,899 | 1,894 | 1,894 | 1,100 | 1,894 |
| 2021-11-12 | 1,889 | 1,890 | 1,889 | 1,890 | 400 | 1,890 |
| 2021-11-11 | 1,896 | 1,896 | 1,887 | 1,887 | 5,000 | 1,887 |
| 2021-11-10 | 1,897 | 1,905 | 1,897 | 1,898 | 2,400 | 1,898 |
| 2021-11-09 | 1,910 | 1,910 | 1,898 | 1,901 | 2,700 | 1,901 |
| 2021-11-08 | 1,899 | 1,950 | 1,899 | 1,910 | 6,600 | 1,910 |
| 2021-11-05 | 1,899 | 1,903 | 1,899 | 1,900 | 500 | 1,900 |
| 2021-11-04 | 1,905 | 1,905 | 1,899 | 1,899 | 800 | 1,899 |
| 2021-11-02 | 1,900 | 1,905 | 1,900 | 1,900 | 800 | 1,900 |
| 2021-11-01 | 1,899 | 1,903 | 1,895 | 1,903 | 1,800 | 1,903 |
| 2021-10-29 | 1,908 | 1,908 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2021-10-28 | 1,907 | 1,912 | 1,902 | 1,908 | 1,500 | 1,908 |
| 2021-10-27 | 1,903 | 1,907 | 1,903 | 1,907 | 300 | 1,907 |
| 2021-10-26 | 1,901 | 1,903 | 1,901 | 1,902 | 800 | 1,902 |
| 2021-10-25 | 1,910 | 1,910 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2021-10-22 | 1,900 | 1,906 | 1,900 | 1,906 | 500 | 1,906 |
| 2021-10-21 | 1,902 | 1,909 | 1,899 | 1,899 | 2,200 | 1,899 |
| 2021-10-20 | 1,907 | 1,907 | 1,900 | 1,900 | 800 | 1,900 |
| 2021-10-19 | 1,900 | 1,906 | 1,900 | 1,901 | 1,000 | 1,901 |
| 2021-10-18 | 1,905 | 1,905 | 1,901 | 1,901 | 400 | 1,901 |
| 2021-10-15 | 1,906 | 1,906 | 1,906 | 1,906 | 200 | 1,906 |
| 2021-10-14 | 1,899 | 1,899 | 1,898 | 1,898 | 500 | 1,898 |
| 2021-10-13 | 1,900 | 1,907 | 1,900 | 1,900 | 400 | 1,900 |
| 2021-10-12 | 1,900 | 1,902 | 1,900 | 1,902 | 800 | 1,902 |
| 2021-10-11 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2021-10-08 | 1,900 | 1,907 | 1,898 | 1,907 | 2,400 | 1,907 |
| 2021-10-07 | 1,901 | 1,901 | 1,900 | 1,900 | 2,000 | 1,900 |
| 2021-10-06 | 1,904 | 1,904 | 1,901 | 1,901 | 2,300 | 1,901 |
| 2021-10-05 | 1,904 | 1,904 | 1,901 | 1,903 | 1,100 | 1,903 |
| 2021-10-04 | 1,906 | 1,914 | 1,904 | 1,907 | 1,700 | 1,907 |
| 2021-10-01 | 1,902 | 1,905 | 1,900 | 1,902 | 700 | 1,902 |
| 2021-09-30 | 1,910 | 1,910 | 1,902 | 1,902 | 1,000 | 1,902 |
| 2021-09-29 | 1,900 | 1,910 | 1,900 | 1,910 | 1,600 | 1,910 |
| 2021-09-28 | 1,906 | 1,914 | 1,903 | 1,909 | 1,400 | 1,909 |
| 2021-09-27 | 1,914 | 1,914 | 1,906 | 1,906 | 2,400 | 1,906 |
| 2021-09-24 | 1,903 | 1,911 | 1,903 | 1,905 | 2,400 | 1,905 |
| 2021-09-22 | 1,914 | 1,914 | 1,905 | 1,905 | 1,200 | 1,905 |
| 2021-09-21 | 1,915 | 1,915 | 1,906 | 1,914 | 1,400 | 1,914 |
| 2021-09-17 | 1,921 | 1,925 | 1,919 | 1,919 | 1,200 | 1,919 |
| 2021-09-16 | 1,925 | 1,940 | 1,914 | 1,940 | 2,900 | 1,940 |
| 2021-09-15 | 1,931 | 1,968 | 1,931 | 1,933 | 1,300 | 1,933 |
| 2021-09-14 | 1,914 | 2,028 | 1,900 | 1,928 | 9,800 | 1,928 |
| 2021-09-13 | 1,914 | 1,914 | 1,914 | 1,914 | 800 | 1,914 |
| 2021-09-10 | 1,914 | 1,914 | 1,907 | 1,914 | 900 | 1,914 |
| 2021-09-09 | 1,910 | 1,913 | 1,908 | 1,908 | 1,700 | 1,908 |
| 2021-09-08 | 1,920 | 1,920 | 1,908 | 1,908 | 700 | 1,908 |
| 2021-09-07 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2021-09-06 | 1,905 | 1,912 | 1,904 | 1,912 | 1,500 | 1,912 |
| 2021-09-03 | 1,904 | 1,918 | 1,904 | 1,910 | 1,400 | 1,910 |
| 2021-09-02 | 1,912 | 1,919 | 1,902 | 1,903 | 2,600 | 1,903 |
| 2021-09-01 | 1,908 | 1,908 | 1,896 | 1,896 | 2,400 | 1,896 |
| 2021-08-31 | 1,897 | 1,909 | 1,897 | 1,898 | 1,100 | 1,898 |
| 2021-08-30 | 1,900 | 1,914 | 1,896 | 1,896 | 1,500 | 1,896 |
| 2021-08-27 | 1,898 | 1,899 | 1,897 | 1,898 | 800 | 1,898 |
| 2021-08-26 | 1,897 | 1,897 | 1,897 | 1,897 | 200 | 1,897 |
| 2021-08-25 | 1,899 | 1,909 | 1,896 | 1,897 | 1,000 | 1,897 |
| 2021-08-24 | 1,901 | 1,907 | 1,897 | 1,897 | 800 | 1,897 |
| 2021-08-23 | 1,900 | 1,900 | 1,899 | 1,899 | 500 | 1,899 |
| 2021-08-20 | 1,900 | 1,905 | 1,898 | 1,898 | 1,500 | 1,898 |
| 2021-08-19 | 1,898 | 1,903 | 1,896 | 1,900 | 1,400 | 1,900 |
| 2021-08-18 | 1,898 | 1,903 | 1,898 | 1,900 | 400 | 1,900 |
| 2021-08-17 | 1,905 | 1,905 | 1,904 | 1,904 | 300 | 1,904 |
| 2021-08-16 | 1,904 | 1,905 | 1,899 | 1,905 | 1,100 | 1,905 |
| 2021-08-13 | 1,897 | 1,904 | 1,897 | 1,904 | 700 | 1,904 |
| 2021-08-12 | 1,906 | 1,906 | 1,901 | 1,905 | 300 | 1,905 |
| 2021-08-11 | 1,895 | 1,908 | 1,895 | 1,906 | 600 | 1,906 |
| 2021-08-10 | 1,910 | 1,912 | 1,890 | 1,895 | 8,600 | 1,895 |
| 2021-08-06 | 1,910 | 1,911 | 1,901 | 1,910 | 600 | 1,910 |
| 2021-08-05 | 1,914 | 1,914 | 1,901 | 1,913 | 1,200 | 1,913 |
| 2021-08-04 | 1,908 | 1,915 | 1,903 | 1,915 | 2,200 | 1,915 |
| 2021-08-03 | 1,914 | 1,914 | 1,908 | 1,908 | 700 | 1,908 |
| 2021-08-02 | 1,906 | 1,914 | 1,906 | 1,914 | 600 | 1,914 |
| 2021-07-30 | 1,916 | 1,916 | 1,902 | 1,914 | 2,700 | 1,914 |
| 2021-07-29 | 1,919 | 1,919 | 1,919 | 1,919 | 200 | 1,919 |
| 2021-07-28 | 1,945 | 1,945 | 1,919 | 1,919 | 2,400 | 1,919 |
| 2021-07-27 | 1,937 | 1,937 | 1,922 | 1,922 | 800 | 1,922 |
| 2021-07-26 | 1,937 | 1,937 | 1,919 | 1,919 | 1,800 | 1,919 |
| 2021-07-21 | 1,927 | 1,934 | 1,920 | 1,920 | 1,500 | 1,920 |
| 2021-07-20 | 1,927 | 1,927 | 1,927 | 1,927 | 300 | 1,927 |
| 2021-07-19 | 1,945 | 1,945 | 1,927 | 1,927 | 1,600 | 1,927 |
| 2021-07-16 | 1,928 | 1,935 | 1,928 | 1,935 | 500 | 1,935 |
| 2021-07-15 | 1,943 | 1,943 | 1,926 | 1,928 | 700 | 1,928 |
| 2021-07-14 | 1,918 | 1,933 | 1,918 | 1,922 | 900 | 1,922 |
| 2021-07-13 | 1,925 | 1,955 | 1,924 | 1,938 | 1,900 | 1,938 |
| 2021-07-12 | 1,922 | 1,930 | 1,922 | 1,925 | 800 | 1,925 |
| 2021-07-09 | 1,923 | 1,923 | 1,905 | 1,917 | 2,200 | 1,917 |
| 2021-07-08 | 1,942 | 1,942 | 1,930 | 1,930 | 1,500 | 1,930 |
| 2021-07-07 | 1,957 | 1,957 | 1,941 | 1,942 | 2,100 | 1,942 |
| 2021-07-06 | 1,970 | 1,970 | 1,957 | 1,957 | 600 | 1,957 |
| 2021-07-05 | 1,992 | 1,992 | 1,970 | 1,970 | 1,100 | 1,970 |
| 2021-07-02 | 1,956 | 1,957 | 1,950 | 1,952 | 1,500 | 1,952 |
| 2021-07-01 | 1,956 | 1,969 | 1,956 | 1,957 | 1,100 | 1,957 |
| 2021-06-30 | 1,973 | 1,973 | 1,957 | 1,957 | 1,300 | 1,957 |
| 2021-06-29 | 1,958 | 1,976 | 1,958 | 1,959 | 1,600 | 1,959 |
| 2021-06-28 | 1,955 | 1,977 | 1,955 | 1,956 | 700 | 1,956 |
| 2021-06-25 | 1,978 | 1,985 | 1,953 | 1,953 | 2,900 | 1,953 |
| 2021-06-24 | 1,963 | 1,967 | 1,955 | 1,963 | 800 | 1,963 |
| 2021-06-23 | 1,962 | 1,964 | 1,962 | 1,963 | 400 | 1,963 |
| 2021-06-22 | 1,951 | 1,962 | 1,951 | 1,962 | 600 | 1,962 |
| 2021-06-21 | 1,958 | 1,960 | 1,950 | 1,950 | 2,300 | 1,950 |
| 2021-06-18 | 1,965 | 2,112 | 1,958 | 1,972 | 8,800 | 1,972 |
| 2021-06-17 | 1,960 | 1,965 | 1,958 | 1,965 | 500 | 1,965 |
| 2021-06-16 | 1,960 | 1,964 | 1,960 | 1,960 | 400 | 1,960 |
| 2021-06-15 | 1,965 | 1,965 | 1,960 | 1,964 | 500 | 1,964 |
| 2021-06-14 | 1,964 | 1,964 | 1,964 | 1,964 | 600 | 1,964 |
| 2021-06-11 | 1,958 | 1,964 | 1,956 | 1,964 | 1,000 | 1,964 |
| 2021-06-10 | 1,960 | 1,960 | 1,958 | 1,960 | 700 | 1,960 |
| 2021-06-09 | 1,963 | 1,963 | 1,953 | 1,960 | 800 | 1,960 |
| 2021-06-08 | 1,963 | 1,963 | 1,952 | 1,963 | 900 | 1,963 |
| 2021-06-07 | 1,958 | 1,963 | 1,958 | 1,963 | 600 | 1,963 |
| 2021-06-04 | 1,960 | 1,960 | 1,958 | 1,958 | 500 | 1,958 |
| 2021-06-03 | 1,965 | 1,965 | 1,965 | 1,965 | 100 | 1,965 |
| 2021-06-02 | 1,960 | 1,978 | 1,958 | 1,967 | 1,700 | 1,967 |
| 2021-06-01 | 1,967 | 1,967 | 1,960 | 1,960 | 900 | 1,960 |
| 2021-05-31 | 1,970 | 1,971 | 1,967 | 1,967 | 600 | 1,967 |
| 2021-05-28 | 1,971 | 1,971 | 1,970 | 1,970 | 1,000 | 1,970 |
| 2021-05-27 | 1,972 | 1,977 | 1,971 | 1,971 | 500 | 1,971 |
| 2021-05-26 | 1,976 | 1,979 | 1,972 | 1,979 | 900 | 1,979 |
| 2021-05-25 | 1,975 | 1,977 | 1,975 | 1,976 | 1,300 | 1,976 |
| 2021-05-24 | 1,974 | 1,980 | 1,974 | 1,975 | 800 | 1,975 |
| 2021-05-21 | 1,985 | 1,985 | 1,976 | 1,976 | 1,100 | 1,976 |
| 2021-05-20 | 1,973 | 1,985 | 1,973 | 1,985 | 400 | 1,985 |
| 2021-05-19 | 1,988 | 1,988 | 1,988 | 1,988 | 200 | 1,988 |
| 2021-05-18 | 1,997 | 1,997 | 1,977 | 1,990 | 1,100 | 1,990 |
| 2021-05-17 | 1,976 | 1,997 | 1,976 | 1,997 | 600 | 1,997 |
| 2021-05-14 | 1,985 | 1,990 | 1,975 | 1,975 | 1,300 | 1,975 |
| 2021-05-13 | 1,973 | 1,986 | 1,972 | 1,985 | 900 | 1,985 |
| 2021-05-12 | 1,978 | 1,985 | 1,973 | 1,973 | 1,100 | 1,973 |
| 2021-05-11 | 1,984 | 1,984 | 1,977 | 1,978 | 900 | 1,978 |
| 2021-05-10 | 1,976 | 1,990 | 1,976 | 1,984 | 2,200 | 1,984 |
| 2021-05-07 | 1,982 | 1,982 | 1,972 | 1,975 | 900 | 1,975 |
| 2021-05-06 | 1,982 | 1,983 | 1,980 | 1,983 | 1,100 | 1,983 |
| 2021-04-30 | 1,985 | 1,985 | 1,972 | 1,982 | 700 | 1,982 |
| 2021-04-28 | 1,972 | 1,973 | 1,972 | 1,973 | 400 | 1,973 |
| 2021-04-27 | 1,975 | 1,983 | 1,971 | 1,972 | 1,100 | 1,972 |
| 2021-04-26 | 1,975 | 1,982 | 1,972 | 1,975 | 1,300 | 1,975 |
| 2021-04-23 | 1,975 | 1,988 | 1,973 | 1,973 | 1,300 | 1,973 |
| 2021-04-22 | 2,007 | 2,007 | 1,971 | 1,987 | 2,200 | 1,987 |
| 2021-04-21 | 1,977 | 1,978 | 1,977 | 1,978 | 500 | 1,978 |
| 2021-04-20 | 1,980 | 2,007 | 1,976 | 2,006 | 3,000 | 2,006 |
| 2021-04-19 | 1,981 | 2,006 | 1,980 | 1,990 | 1,100 | 1,990 |
| 2021-04-16 | 1,998 | 1,998 | 1,980 | 1,980 | 800 | 1,980 |
| 2021-04-15 | 2,000 | 2,000 | 1,980 | 1,980 | 1,600 | 1,980 |
| 2021-04-14 | 1,987 | 2,001 | 1,987 | 2,000 | 900 | 2,000 |
| 2021-04-13 | 1,982 | 1,998 | 1,982 | 1,998 | 600 | 1,998 |
| 2021-04-12 | 1,989 | 1,999 | 1,982 | 1,982 | 900 | 1,982 |
| 2021-04-09 | 1,992 | 1,998 | 1,980 | 1,980 | 900 | 1,980 |
| 2021-04-08 | 2,003 | 2,003 | 1,987 | 2,002 | 600 | 2,002 |
| 2021-04-07 | 1,985 | 1,999 | 1,985 | 1,986 | 700 | 1,986 |
| 2021-04-06 | 2,000 | 2,000 | 1,980 | 1,984 | 2,300 | 1,984 |
| 2021-04-05 | 1,986 | 2,005 | 1,985 | 2,000 | 1,300 | 2,000 |
| 2021-04-02 | 2,006 | 2,015 | 1,928 | 1,986 | 3,100 | 1,986 |
| 2021-04-01 | 2,015 | 2,031 | 2,002 | 2,006 | 1,400 | 2,006 |
| 2021-03-31 | 2,036 | 2,040 | 2,007 | 2,007 | 4,000 | 2,007 |
| 2021-03-30 | 2,067 | 2,067 | 2,011 | 2,030 | 4,700 | 2,030 |
| 2021-03-29 | 2,140 | 2,140 | 2,101 | 2,104 | 3,500 | 2,104 |
| 2021-03-26 | 2,109 | 2,130 | 2,101 | 2,130 | 1,200 | 2,130 |
| 2021-03-25 | 2,101 | 2,103 | 2,057 | 2,101 | 1,100 | 2,101 |
| 2021-03-24 | 2,103 | 2,129 | 2,051 | 2,051 | 4,800 | 2,051 |
| 2021-03-23 | 2,130 | 2,134 | 2,109 | 2,130 | 2,400 | 2,130 |
| 2021-03-22 | 2,130 | 2,154 | 2,101 | 2,134 | 7,100 | 2,134 |
| 2021-03-19 | 2,137 | 2,137 | 2,130 | 2,130 | 2,600 | 2,130 |
| 2021-03-18 | 2,088 | 2,138 | 2,087 | 2,127 | 4,100 | 2,127 |
| 2021-03-17 | 2,070 | 2,089 | 2,068 | 2,089 | 1,500 | 2,089 |
| 2021-03-16 | 2,058 | 2,089 | 2,056 | 2,066 | 3,100 | 2,066 |
| 2021-03-15 | 2,045 | 2,055 | 2,042 | 2,055 | 2,500 | 2,055 |
| 2021-03-12 | 2,048 | 2,048 | 2,040 | 2,045 | 1,400 | 2,045 |
| 2021-03-11 | 2,032 | 2,049 | 2,032 | 2,039 | 1,200 | 2,039 |
| 2021-03-10 | 2,049 | 2,049 | 2,024 | 2,031 | 1,400 | 2,031 |
| 2021-03-09 | 2,045 | 2,045 | 2,040 | 2,040 | 900 | 2,040 |
| 2021-03-08 | 2,022 | 2,047 | 2,007 | 2,041 | 2,400 | 2,041 |
| 2021-03-05 | 2,048 | 2,048 | 2,011 | 2,040 | 2,100 | 2,040 |
| 2021-03-04 | 2,020 | 2,040 | 2,020 | 2,040 | 2,000 | 2,040 |
| 2021-03-03 | 2,015 | 2,039 | 2,015 | 2,035 | 1,500 | 2,035 |
| 2021-03-02 | 2,030 | 2,041 | 2,014 | 2,014 | 2,100 | 2,014 |
| 2021-03-01 | 2,022 | 2,038 | 2,011 | 2,038 | 2,900 | 2,038 |
| 2021-02-26 | 2,015 | 2,029 | 2,015 | 2,015 | 1,200 | 2,015 |
| 2021-02-25 | 2,017 | 2,020 | 2,015 | 2,015 | 700 | 2,015 |
| 2021-02-24 | 2,016 | 2,038 | 2,014 | 2,014 | 2,100 | 2,014 |
| 2021-02-22 | 2,040 | 2,052 | 2,020 | 2,026 | 2,700 | 2,026 |
| 2021-02-19 | 2,024 | 2,035 | 2,016 | 2,035 | 1,600 | 2,035 |
| 2021-02-18 | 2,024 | 2,035 | 2,020 | 2,035 | 900 | 2,035 |
| 2021-02-17 | 2,016 | 2,034 | 2,006 | 2,024 | 2,200 | 2,024 |
| 2021-02-16 | 2,020 | 2,037 | 2,011 | 2,019 | 2,600 | 2,019 |
| 2021-02-15 | 2,017 | 2,030 | 2,003 | 2,020 | 2,400 | 2,020 |
| 2021-02-12 | 2,039 | 2,039 | 2,000 | 2,017 | 2,100 | 2,017 |
| 2021-02-10 | 2,004 | 2,034 | 2,004 | 2,020 | 5,800 | 2,020 |
| 2021-02-09 | 2,010 | 2,030 | 2,003 | 2,004 | 2,500 | 2,004 |
| 2021-02-08 | 2,019 | 2,020 | 2,000 | 2,010 | 2,800 | 2,010 |
| 2021-02-05 | 2,000 | 2,029 | 1,991 | 1,999 | 5,800 | 1,999 |
| 2021-02-04 | 1,991 | 2,000 | 1,985 | 2,000 | 4,100 | 2,000 |
| 2021-02-03 | 1,980 | 1,982 | 1,975 | 1,976 | 1,400 | 1,976 |
| 2021-02-02 | 1,978 | 1,986 | 1,971 | 1,971 | 1,200 | 1,971 |
| 2021-02-01 | 1,970 | 1,981 | 1,970 | 1,974 | 1,300 | 1,974 |
| 2021-01-29 | 1,982 | 1,995 | 1,970 | 1,970 | 1,600 | 1,970 |
| 2021-01-28 | 1,977 | 1,979 | 1,975 | 1,975 | 800 | 1,975 |
| 2021-01-27 | 1,981 | 1,981 | 1,967 | 1,973 | 2,500 | 1,973 |
| 2021-01-26 | 1,980 | 1,990 | 1,980 | 1,980 | 1,900 | 1,980 |
| 2021-01-25 | 1,970 | 1,973 | 1,961 | 1,970 | 700 | 1,970 |
| 2021-01-22 | 1,968 | 1,968 | 1,956 | 1,960 | 800 | 1,960 |
| 2021-01-21 | 1,975 | 1,975 | 1,952 | 1,952 | 1,500 | 1,952 |
| 2021-01-20 | 1,950 | 1,963 | 1,950 | 1,960 | 1,600 | 1,960 |
| 2021-01-19 | 1,944 | 1,950 | 1,931 | 1,949 | 3,100 | 1,949 |
| 2021-01-18 | 1,926 | 1,947 | 1,926 | 1,938 | 2,000 | 1,938 |
| 2021-01-15 | 1,929 | 1,929 | 1,920 | 1,926 | 1,100 | 1,926 |
| 2021-01-14 | 1,920 | 1,928 | 1,911 | 1,924 | 2,400 | 1,924 |
| 2021-01-13 | 1,924 | 1,924 | 1,915 | 1,915 | 700 | 1,915 |
| 2021-01-12 | 1,905 | 1,920 | 1,905 | 1,920 | 2,200 | 1,920 |
| 2021-01-08 | 1,913 | 1,924 | 1,905 | 1,915 | 2,400 | 1,915 |
| 2021-01-07 | 1,912 | 1,923 | 1,910 | 1,920 | 1,800 | 1,920 |
| 2021-01-06 | 1,911 | 1,912 | 1,899 | 1,912 | 1,000 | 1,912 |
| 2021-01-05 | 1,909 | 1,912 | 1,898 | 1,898 | 1,000 | 1,898 |
| 2021-01-04 | 1,900 | 1,912 | 1,892 | 1,912 | 1,300 | 1,912 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
