4536 参天製薬(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 | 1,410 | 1,416 | 1,403 | 1,407 | 733,400 | 1,407 |
| 2021-12-29 | 1,421 | 1,437 | 1,413 | 1,417 | 767,500 | 1,417 |
| 2021-12-28 | 1,406 | 1,420 | 1,402 | 1,419 | 675,000 | 1,419 |
| 2021-12-27 | 1,404 | 1,406 | 1,398 | 1,402 | 497,900 | 1,402 |
| 2021-12-24 | 1,418 | 1,418 | 1,405 | 1,412 | 623,900 | 1,412 |
| 2021-12-23 | 1,420 | 1,420 | 1,405 | 1,412 | 693,600 | 1,412 |
| 2021-12-22 | 1,415 | 1,419 | 1,405 | 1,411 | 1,191,100 | 1,411 |
| 2021-12-21 | 1,405 | 1,420 | 1,399 | 1,408 | 1,399,900 | 1,408 |
| 2021-12-20 | 1,388 | 1,397 | 1,383 | 1,391 | 1,228,800 | 1,391 |
| 2021-12-17 | 1,417 | 1,427 | 1,391 | 1,398 | 1,986,800 | 1,398 |
| 2021-12-16 | 1,427 | 1,430 | 1,404 | 1,411 | 1,341,500 | 1,411 |
| 2021-12-15 | 1,398 | 1,418 | 1,398 | 1,402 | 1,347,300 | 1,402 |
| 2021-12-14 | 1,395 | 1,415 | 1,395 | 1,412 | 1,286,300 | 1,412 |
| 2021-12-13 | 1,412 | 1,414 | 1,398 | 1,398 | 1,209,600 | 1,398 |
| 2021-12-10 | 1,420 | 1,427 | 1,405 | 1,412 | 1,502,600 | 1,412 |
| 2021-12-09 | 1,437 | 1,446 | 1,434 | 1,434 | 1,153,100 | 1,434 |
| 2021-12-08 | 1,451 | 1,466 | 1,445 | 1,455 | 1,462,400 | 1,455 |
| 2021-12-07 | 1,425 | 1,433 | 1,409 | 1,433 | 1,980,200 | 1,433 |
| 2021-12-06 | 1,430 | 1,436 | 1,407 | 1,425 | 1,205,400 | 1,425 |
| 2021-12-03 | 1,400 | 1,434 | 1,400 | 1,433 | 1,430,000 | 1,433 |
| 2021-12-02 | 1,427 | 1,431 | 1,404 | 1,410 | 2,080,200 | 1,410 |
| 2021-12-01 | 1,481 | 1,482 | 1,450 | 1,457 | 1,575,900 | 1,457 |
| 2021-11-30 | 1,530 | 1,550 | 1,502 | 1,504 | 2,650,400 | 1,504 |
| 2021-11-29 | 1,533 | 1,541 | 1,508 | 1,511 | 864,600 | 1,511 |
| 2021-11-26 | 1,577 | 1,578 | 1,541 | 1,554 | 829,800 | 1,554 |
| 2021-11-25 | 1,567 | 1,597 | 1,560 | 1,590 | 660,400 | 1,590 |
| 2021-11-24 | 1,559 | 1,576 | 1,551 | 1,567 | 812,400 | 1,567 |
| 2021-11-22 | 1,542 | 1,576 | 1,534 | 1,569 | 869,600 | 1,569 |
| 2021-11-19 | 1,565 | 1,572 | 1,540 | 1,555 | 1,112,500 | 1,555 |
| 2021-11-18 | 1,566 | 1,571 | 1,535 | 1,560 | 875,200 | 1,560 |
| 2021-11-17 | 1,591 | 1,594 | 1,556 | 1,568 | 872,500 | 1,568 |
| 2021-11-16 | 1,589 | 1,592 | 1,576 | 1,585 | 558,700 | 1,585 |
| 2021-11-15 | 1,567 | 1,593 | 1,567 | 1,590 | 668,800 | 1,590 |
| 2021-11-12 | 1,573 | 1,595 | 1,571 | 1,578 | 565,300 | 1,578 |
| 2021-11-11 | 1,540 | 1,578 | 1,537 | 1,565 | 713,300 | 1,565 |
| 2021-11-10 | 1,598 | 1,600 | 1,539 | 1,548 | 1,113,600 | 1,548 |
| 2021-11-09 | 1,670 | 1,670 | 1,570 | 1,606 | 1,823,500 | 1,606 |
| 2021-11-08 | 1,671 | 1,673 | 1,630 | 1,632 | 792,900 | 1,632 |
| 2021-11-05 | 1,672 | 1,679 | 1,661 | 1,675 | 688,500 | 1,675 |
| 2021-11-04 | 1,677 | 1,680 | 1,653 | 1,659 | 1,187,700 | 1,659 |
| 2021-11-02 | 1,641 | 1,662 | 1,638 | 1,652 | 928,800 | 1,652 |
| 2021-11-01 | 1,641 | 1,649 | 1,614 | 1,649 | 842,800 | 1,649 |
| 2021-10-29 | 1,605 | 1,608 | 1,582 | 1,601 | 821,300 | 1,601 |
| 2021-10-28 | 1,590 | 1,629 | 1,588 | 1,606 | 3,977,100 | 1,606 |
| 2021-10-27 | 1,608 | 1,618 | 1,601 | 1,609 | 1,160,900 | 1,609 |
| 2021-10-26 | 1,596 | 1,606 | 1,581 | 1,598 | 1,219,500 | 1,598 |
| 2021-10-25 | 1,575 | 1,582 | 1,564 | 1,569 | 616,200 | 1,569 |
| 2021-10-22 | 1,595 | 1,602 | 1,579 | 1,586 | 809,600 | 1,586 |
| 2021-10-21 | 1,635 | 1,635 | 1,594 | 1,596 | 760,700 | 1,596 |
| 2021-10-20 | 1,650 | 1,654 | 1,633 | 1,644 | 915,700 | 1,644 |
| 2021-10-19 | 1,621 | 1,646 | 1,601 | 1,631 | 1,709,300 | 1,631 |
| 2021-10-18 | 1,580 | 1,580 | 1,547 | 1,556 | 801,400 | 1,556 |
| 2021-10-15 | 1,557 | 1,581 | 1,551 | 1,580 | 945,200 | 1,580 |
| 2021-10-14 | 1,514 | 1,546 | 1,513 | 1,540 | 941,300 | 1,540 |
| 2021-10-13 | 1,508 | 1,525 | 1,505 | 1,510 | 1,114,300 | 1,510 |
| 2021-10-12 | 1,518 | 1,521 | 1,494 | 1,496 | 1,145,200 | 1,496 |
| 2021-10-11 | 1,491 | 1,524 | 1,477 | 1,521 | 994,700 | 1,521 |
| 2021-10-08 | 1,522 | 1,533 | 1,511 | 1,513 | 1,101,600 | 1,513 |
| 2021-10-07 | 1,513 | 1,514 | 1,497 | 1,506 | 642,800 | 1,506 |
| 2021-10-06 | 1,504 | 1,532 | 1,497 | 1,512 | 870,400 | 1,512 |
| 2021-10-05 | 1,520 | 1,533 | 1,501 | 1,503 | 854,000 | 1,503 |
| 2021-10-04 | 1,551 | 1,553 | 1,517 | 1,535 | 921,100 | 1,535 |
| 2021-10-01 | 1,570 | 1,571 | 1,528 | 1,541 | 915,900 | 1,541 |
| 2021-09-30 | 1,547 | 1,584 | 1,541 | 1,576 | 1,470,100 | 1,576 |
| 2021-09-29 | 1,550 | 1,554 | 1,528 | 1,542 | 1,109,700 | 1,542 |
| 2021-09-28 | 1,606 | 1,606 | 1,573 | 1,580 | 1,074,700 | 1,580 |
| 2021-09-27 | 1,636 | 1,640 | 1,613 | 1,617 | 778,900 | 1,617 |
| 2021-09-24 | 1,638 | 1,646 | 1,625 | 1,635 | 1,229,900 | 1,635 |
| 2021-09-22 | 1,622 | 1,637 | 1,608 | 1,616 | 934,200 | 1,616 |
| 2021-09-21 | 1,658 | 1,660 | 1,617 | 1,620 | 1,150,200 | 1,620 |
| 2021-09-17 | 1,679 | 1,682 | 1,661 | 1,670 | 1,631,100 | 1,670 |
| 2021-09-16 | 1,666 | 1,679 | 1,660 | 1,678 | 1,033,400 | 1,678 |
| 2021-09-15 | 1,680 | 1,680 | 1,655 | 1,661 | 1,483,800 | 1,661 |
| 2021-09-14 | 1,710 | 1,713 | 1,684 | 1,692 | 1,127,500 | 1,692 |
| 2021-09-13 | 1,691 | 1,707 | 1,676 | 1,706 | 780,300 | 1,706 |
| 2021-09-10 | 1,667 | 1,701 | 1,666 | 1,700 | 1,372,500 | 1,700 |
| 2021-09-09 | 1,687 | 1,704 | 1,674 | 1,679 | 759,500 | 1,679 |
| 2021-09-08 | 1,703 | 1,718 | 1,689 | 1,695 | 1,020,900 | 1,695 |
| 2021-09-07 | 1,697 | 1,712 | 1,691 | 1,703 | 1,092,100 | 1,703 |
| 2021-09-06 | 1,710 | 1,710 | 1,681 | 1,685 | 1,194,100 | 1,685 |
| 2021-09-03 | 1,678 | 1,717 | 1,673 | 1,706 | 1,271,000 | 1,706 |
| 2021-09-02 | 1,673 | 1,676 | 1,660 | 1,673 | 1,004,600 | 1,673 |
| 2021-09-01 | 1,642 | 1,672 | 1,642 | 1,670 | 970,300 | 1,670 |
| 2021-08-31 | 1,633 | 1,648 | 1,627 | 1,640 | 1,090,700 | 1,640 |
| 2021-08-30 | 1,610 | 1,624 | 1,600 | 1,624 | 797,900 | 1,624 |
| 2021-08-27 | 1,625 | 1,639 | 1,606 | 1,608 | 800,700 | 1,608 |
| 2021-08-26 | 1,624 | 1,640 | 1,615 | 1,628 | 768,400 | 1,628 |
| 2021-08-25 | 1,609 | 1,630 | 1,579 | 1,623 | 1,806,500 | 1,623 |
| 2021-08-24 | 1,638 | 1,646 | 1,626 | 1,639 | 861,600 | 1,639 |
| 2021-08-23 | 1,625 | 1,644 | 1,625 | 1,638 | 973,700 | 1,638 |
| 2021-08-20 | 1,592 | 1,620 | 1,587 | 1,589 | 887,100 | 1,589 |
| 2021-08-19 | 1,573 | 1,610 | 1,566 | 1,602 | 753,200 | 1,602 |
| 2021-08-18 | 1,592 | 1,605 | 1,577 | 1,581 | 709,100 | 1,581 |
| 2021-08-17 | 1,590 | 1,605 | 1,581 | 1,586 | 575,100 | 1,586 |
| 2021-08-16 | 1,627 | 1,630 | 1,574 | 1,584 | 860,100 | 1,584 |
| 2021-08-13 | 1,630 | 1,632 | 1,615 | 1,625 | 654,800 | 1,625 |
| 2021-08-12 | 1,627 | 1,635 | 1,618 | 1,627 | 1,007,800 | 1,627 |
| 2021-08-11 | 1,607 | 1,643 | 1,605 | 1,627 | 2,528,000 | 1,627 |
| 2021-08-10 | 1,519 | 1,572 | 1,510 | 1,565 | 1,907,400 | 1,565 |
| 2021-08-06 | 1,494 | 1,501 | 1,485 | 1,490 | 560,200 | 1,490 |
| 2021-08-05 | 1,498 | 1,506 | 1,493 | 1,500 | 588,600 | 1,500 |
| 2021-08-04 | 1,499 | 1,512 | 1,494 | 1,496 | 815,400 | 1,496 |
| 2021-08-03 | 1,501 | 1,524 | 1,497 | 1,515 | 849,100 | 1,515 |
| 2021-08-02 | 1,492 | 1,516 | 1,490 | 1,512 | 674,300 | 1,512 |
| 2021-07-30 | 1,494 | 1,500 | 1,480 | 1,481 | 653,300 | 1,481 |
| 2021-07-29 | 1,520 | 1,521 | 1,500 | 1,510 | 579,100 | 1,510 |
| 2021-07-28 | 1,537 | 1,540 | 1,510 | 1,517 | 533,300 | 1,517 |
| 2021-07-27 | 1,540 | 1,546 | 1,525 | 1,541 | 520,400 | 1,541 |
| 2021-07-26 | 1,531 | 1,540 | 1,518 | 1,536 | 807,400 | 1,536 |
| 2021-07-21 | 1,523 | 1,532 | 1,500 | 1,507 | 760,500 | 1,507 |
| 2021-07-20 | 1,509 | 1,510 | 1,495 | 1,505 | 591,500 | 1,505 |
| 2021-07-19 | 1,505 | 1,516 | 1,497 | 1,511 | 559,200 | 1,511 |
| 2021-07-16 | 1,518 | 1,536 | 1,508 | 1,513 | 1,103,300 | 1,513 |
| 2021-07-15 | 1,563 | 1,569 | 1,533 | 1,540 | 1,081,700 | 1,540 |
| 2021-07-14 | 1,556 | 1,568 | 1,537 | 1,560 | 1,147,000 | 1,560 |
| 2021-07-13 | 1,559 | 1,570 | 1,553 | 1,569 | 1,273,700 | 1,569 |
| 2021-07-12 | 1,537 | 1,543 | 1,515 | 1,541 | 856,700 | 1,541 |
| 2021-07-09 | 1,486 | 1,520 | 1,485 | 1,513 | 1,232,600 | 1,513 |
| 2021-07-08 | 1,503 | 1,526 | 1,495 | 1,508 | 1,222,500 | 1,508 |
| 2021-07-07 | 1,526 | 1,526 | 1,491 | 1,496 | 760,000 | 1,496 |
| 2021-07-06 | 1,530 | 1,530 | 1,510 | 1,519 | 567,300 | 1,519 |
| 2021-07-05 | 1,519 | 1,528 | 1,515 | 1,521 | 463,600 | 1,521 |
| 2021-07-02 | 1,520 | 1,544 | 1,517 | 1,528 | 931,100 | 1,528 |
| 2021-07-01 | 1,529 | 1,529 | 1,503 | 1,512 | 1,050,800 | 1,512 |
| 2021-06-30 | 1,538 | 1,552 | 1,527 | 1,530 | 949,700 | 1,530 |
| 2021-06-29 | 1,542 | 1,543 | 1,521 | 1,530 | 943,700 | 1,530 |
| 2021-06-28 | 1,544 | 1,544 | 1,520 | 1,539 | 1,048,000 | 1,539 |
| 2021-06-25 | 1,564 | 1,565 | 1,530 | 1,544 | 887,800 | 1,544 |
| 2021-06-24 | 1,515 | 1,535 | 1,509 | 1,532 | 789,900 | 1,532 |
| 2021-06-23 | 1,540 | 1,550 | 1,519 | 1,522 | 904,800 | 1,522 |
| 2021-06-22 | 1,505 | 1,553 | 1,505 | 1,551 | 1,319,700 | 1,551 |
| 2021-06-21 | 1,470 | 1,508 | 1,466 | 1,491 | 1,328,700 | 1,491 |
| 2021-06-18 | 1,504 | 1,510 | 1,465 | 1,476 | 1,631,600 | 1,476 |
| 2021-06-17 | 1,525 | 1,534 | 1,487 | 1,493 | 843,000 | 1,493 |
| 2021-06-16 | 1,510 | 1,531 | 1,510 | 1,518 | 1,018,500 | 1,518 |
| 2021-06-15 | 1,522 | 1,541 | 1,510 | 1,533 | 689,200 | 1,533 |
| 2021-06-14 | 1,568 | 1,568 | 1,514 | 1,521 | 1,451,600 | 1,521 |
| 2021-06-11 | 1,526 | 1,555 | 1,502 | 1,551 | 1,658,700 | 1,551 |
| 2021-06-10 | 1,513 | 1,524 | 1,503 | 1,511 | 1,279,700 | 1,511 |
| 2021-06-09 | 1,502 | 1,526 | 1,498 | 1,520 | 847,600 | 1,520 |
| 2021-06-08 | 1,484 | 1,503 | 1,480 | 1,496 | 1,182,600 | 1,496 |
| 2021-06-07 | 1,455 | 1,461 | 1,444 | 1,454 | 577,900 | 1,454 |
| 2021-06-04 | 1,463 | 1,463 | 1,442 | 1,450 | 654,800 | 1,450 |
| 2021-06-03 | 1,446 | 1,455 | 1,441 | 1,455 | 799,300 | 1,455 |
| 2021-06-02 | 1,450 | 1,456 | 1,422 | 1,443 | 981,500 | 1,443 |
| 2021-06-01 | 1,469 | 1,470 | 1,423 | 1,434 | 725,200 | 1,434 |
| 2021-05-31 | 1,468 | 1,481 | 1,457 | 1,463 | 802,400 | 1,463 |
| 2021-05-28 | 1,479 | 1,479 | 1,458 | 1,468 | 1,202,100 | 1,468 |
| 2021-05-27 | 1,436 | 1,467 | 1,431 | 1,466 | 3,451,500 | 1,466 |
| 2021-05-26 | 1,430 | 1,454 | 1,426 | 1,454 | 1,143,000 | 1,454 |
| 2021-05-25 | 1,449 | 1,460 | 1,425 | 1,435 | 786,800 | 1,435 |
| 2021-05-24 | 1,439 | 1,455 | 1,433 | 1,447 | 870,700 | 1,447 |
| 2021-05-21 | 1,437 | 1,459 | 1,427 | 1,443 | 898,800 | 1,443 |
| 2021-05-20 | 1,423 | 1,459 | 1,420 | 1,448 | 1,202,600 | 1,448 |
| 2021-05-19 | 1,390 | 1,417 | 1,379 | 1,417 | 1,687,800 | 1,417 |
| 2021-05-18 | 1,433 | 1,444 | 1,420 | 1,430 | 1,106,300 | 1,430 |
| 2021-05-17 | 1,435 | 1,455 | 1,432 | 1,439 | 829,300 | 1,439 |
| 2021-05-14 | 1,460 | 1,461 | 1,429 | 1,437 | 1,551,000 | 1,437 |
| 2021-05-13 | 1,462 | 1,477 | 1,438 | 1,461 | 1,867,300 | 1,461 |
| 2021-05-12 | 1,426 | 1,462 | 1,423 | 1,438 | 2,163,600 | 1,438 |
| 2021-05-11 | 1,427 | 1,427 | 1,402 | 1,409 | 1,015,100 | 1,409 |
| 2021-05-10 | 1,408 | 1,433 | 1,408 | 1,430 | 790,000 | 1,430 |
| 2021-05-07 | 1,400 | 1,430 | 1,398 | 1,409 | 1,137,300 | 1,409 |
| 2021-05-06 | 1,425 | 1,428 | 1,399 | 1,399 | 1,477,800 | 1,399 |
| 2021-04-30 | 1,386 | 1,412 | 1,384 | 1,400 | 1,204,500 | 1,400 |
| 2021-04-28 | 1,408 | 1,415 | 1,394 | 1,400 | 1,472,100 | 1,400 |
| 2021-04-27 | 1,440 | 1,446 | 1,424 | 1,427 | 927,400 | 1,427 |
| 2021-04-26 | 1,459 | 1,462 | 1,439 | 1,452 | 837,000 | 1,452 |
| 2021-04-23 | 1,462 | 1,467 | 1,447 | 1,463 | 605,200 | 1,463 |
| 2021-04-22 | 1,447 | 1,463 | 1,440 | 1,462 | 934,700 | 1,462 |
| 2021-04-21 | 1,441 | 1,446 | 1,429 | 1,439 | 1,011,300 | 1,439 |
| 2021-04-20 | 1,478 | 1,478 | 1,457 | 1,462 | 980,600 | 1,462 |
| 2021-04-19 | 1,483 | 1,501 | 1,475 | 1,492 | 1,008,500 | 1,492 |
| 2021-04-16 | 1,468 | 1,473 | 1,461 | 1,468 | 692,000 | 1,468 |
| 2021-04-15 | 1,458 | 1,472 | 1,451 | 1,467 | 1,130,900 | 1,467 |
| 2021-04-14 | 1,453 | 1,460 | 1,439 | 1,446 | 1,297,200 | 1,446 |
| 2021-04-13 | 1,464 | 1,471 | 1,448 | 1,451 | 1,170,000 | 1,451 |
| 2021-04-12 | 1,480 | 1,481 | 1,412 | 1,436 | 3,677,300 | 1,436 |
| 2021-04-09 | 1,511 | 1,526 | 1,500 | 1,510 | 1,217,300 | 1,510 |
| 2021-04-08 | 1,522 | 1,530 | 1,509 | 1,521 | 1,301,300 | 1,521 |
| 2021-04-07 | 1,510 | 1,514 | 1,496 | 1,508 | 990,000 | 1,508 |
| 2021-04-06 | 1,517 | 1,521 | 1,492 | 1,501 | 998,300 | 1,501 |
| 2021-04-05 | 1,547 | 1,548 | 1,519 | 1,519 | 593,100 | 1,519 |
| 2021-04-02 | 1,539 | 1,543 | 1,528 | 1,534 | 728,200 | 1,534 |
| 2021-04-01 | 1,536 | 1,552 | 1,528 | 1,534 | 991,500 | 1,534 |
| 2021-03-31 | 1,489 | 1,532 | 1,489 | 1,523 | 1,615,200 | 1,523 |
| 2021-03-30 | 1,539 | 1,539 | 1,509 | 1,525 | 1,004,800 | 1,525 |
| 2021-03-29 | 1,556 | 1,566 | 1,536 | 1,555 | 1,619,400 | 1,555 |
| 2021-03-26 | 1,532 | 1,554 | 1,532 | 1,539 | 1,792,300 | 1,539 |
| 2021-03-25 | 1,529 | 1,532 | 1,496 | 1,525 | 2,044,000 | 1,525 |
| 2021-03-24 | 1,544 | 1,559 | 1,526 | 1,540 | 1,367,800 | 1,540 |
| 2021-03-23 | 1,560 | 1,567 | 1,547 | 1,550 | 2,012,100 | 1,550 |
| 2021-03-22 | 1,567 | 1,574 | 1,555 | 1,565 | 1,480,600 | 1,565 |
| 2021-03-19 | 1,555 | 1,576 | 1,549 | 1,573 | 2,206,500 | 1,573 |
| 2021-03-18 | 1,534 | 1,557 | 1,531 | 1,554 | 1,607,500 | 1,554 |
| 2021-03-17 | 1,520 | 1,523 | 1,504 | 1,523 | 1,199,100 | 1,523 |
| 2021-03-16 | 1,529 | 1,532 | 1,511 | 1,524 | 1,504,200 | 1,524 |
| 2021-03-15 | 1,489 | 1,513 | 1,481 | 1,513 | 1,585,000 | 1,513 |
| 2021-03-12 | 1,490 | 1,498 | 1,471 | 1,493 | 1,522,100 | 1,493 |
| 2021-03-11 | 1,451 | 1,496 | 1,446 | 1,483 | 3,095,100 | 1,483 |
| 2021-03-10 | 1,442 | 1,453 | 1,435 | 1,446 | 1,960,300 | 1,446 |
| 2021-03-09 | 1,439 | 1,459 | 1,429 | 1,455 | 2,072,300 | 1,455 |
| 2021-03-08 | 1,398 | 1,412 | 1,387 | 1,412 | 2,316,000 | 1,412 |
| 2021-03-05 | 1,384 | 1,392 | 1,370 | 1,381 | 3,573,800 | 1,381 |
| 2021-03-04 | 1,416 | 1,421 | 1,377 | 1,400 | 3,419,400 | 1,400 |
| 2021-03-03 | 1,424 | 1,440 | 1,390 | 1,434 | 2,259,500 | 1,434 |
| 2021-03-02 | 1,475 | 1,482 | 1,446 | 1,458 | 1,824,400 | 1,458 |
| 2021-03-01 | 1,462 | 1,488 | 1,462 | 1,486 | 1,208,500 | 1,486 |
| 2021-02-26 | 1,518 | 1,518 | 1,462 | 1,462 | 2,853,100 | 1,462 |
| 2021-02-25 | 1,549 | 1,556 | 1,521 | 1,521 | 1,077,300 | 1,521 |
| 2021-02-24 | 1,559 | 1,562 | 1,522 | 1,530 | 1,552,400 | 1,530 |
| 2021-02-22 | 1,570 | 1,579 | 1,561 | 1,572 | 717,600 | 1,572 |
| 2021-02-19 | 1,568 | 1,577 | 1,553 | 1,564 | 1,000,800 | 1,564 |
| 2021-02-18 | 1,575 | 1,584 | 1,568 | 1,579 | 1,181,800 | 1,579 |
| 2021-02-17 | 1,592 | 1,602 | 1,566 | 1,574 | 1,385,700 | 1,574 |
| 2021-02-16 | 1,603 | 1,606 | 1,573 | 1,597 | 1,499,300 | 1,597 |
| 2021-02-15 | 1,622 | 1,627 | 1,593 | 1,603 | 1,290,100 | 1,603 |
| 2021-02-12 | 1,643 | 1,658 | 1,608 | 1,616 | 2,196,600 | 1,616 |
| 2021-02-10 | 1,670 | 1,677 | 1,639 | 1,654 | 1,620,300 | 1,654 |
| 2021-02-09 | 1,705 | 1,707 | 1,678 | 1,689 | 1,265,100 | 1,689 |
| 2021-02-08 | 1,709 | 1,743 | 1,702 | 1,718 | 1,357,600 | 1,718 |
| 2021-02-05 | 1,729 | 1,734 | 1,685 | 1,705 | 1,432,800 | 1,705 |
| 2021-02-04 | 1,748 | 1,754 | 1,735 | 1,747 | 501,800 | 1,747 |
| 2021-02-03 | 1,732 | 1,758 | 1,729 | 1,754 | 763,600 | 1,754 |
| 2021-02-02 | 1,745 | 1,749 | 1,717 | 1,726 | 602,200 | 1,726 |
| 2021-02-01 | 1,740 | 1,754 | 1,731 | 1,745 | 736,300 | 1,745 |
| 2021-01-29 | 1,718 | 1,756 | 1,716 | 1,731 | 1,357,900 | 1,731 |
| 2021-01-28 | 1,678 | 1,722 | 1,672 | 1,715 | 3,375,200 | 1,715 |
| 2021-01-27 | 1,711 | 1,739 | 1,708 | 1,730 | 1,181,400 | 1,730 |
| 2021-01-26 | 1,701 | 1,716 | 1,696 | 1,700 | 796,700 | 1,700 |
| 2021-01-25 | 1,686 | 1,694 | 1,677 | 1,692 | 673,200 | 1,692 |
| 2021-01-22 | 1,661 | 1,682 | 1,658 | 1,679 | 725,900 | 1,679 |
| 2021-01-21 | 1,690 | 1,714 | 1,679 | 1,681 | 1,192,800 | 1,681 |
| 2021-01-20 | 1,681 | 1,685 | 1,659 | 1,678 | 992,700 | 1,678 |
| 2021-01-19 | 1,715 | 1,715 | 1,682 | 1,688 | 772,700 | 1,688 |
| 2021-01-18 | 1,710 | 1,718 | 1,698 | 1,711 | 645,000 | 1,711 |
| 2021-01-15 | 1,705 | 1,720 | 1,697 | 1,707 | 907,800 | 1,707 |
| 2021-01-14 | 1,686 | 1,734 | 1,684 | 1,716 | 1,387,500 | 1,716 |
| 2021-01-13 | 1,684 | 1,693 | 1,667 | 1,686 | 1,309,900 | 1,686 |
| 2021-01-12 | 1,711 | 1,724 | 1,687 | 1,699 | 1,246,900 | 1,699 |
| 2021-01-08 | 1,665 | 1,688 | 1,662 | 1,686 | 1,205,300 | 1,686 |
| 2021-01-07 | 1,686 | 1,693 | 1,670 | 1,671 | 1,062,200 | 1,671 |
| 2021-01-06 | 1,648 | 1,681 | 1,647 | 1,668 | 744,300 | 1,668 |
| 2021-01-05 | 1,672 | 1,675 | 1,640 | 1,651 | 825,400 | 1,651 |
| 2021-01-04 | 1,680 | 1,682 | 1,652 | 1,669 | 502,300 | 1,669 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
