4631 DIC(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 | 2,895 | 2,912 | 2,878 | 2,896 | 197,500 | 2,896 |
| 2021-12-29 | 2,934 | 2,942 | 2,900 | 2,901 | 196,400 | 2,901 |
| 2021-12-28 | 2,940 | 2,993 | 2,924 | 2,984 | 452,200 | 2,984 |
| 2021-12-27 | 2,936 | 2,942 | 2,909 | 2,909 | 200,900 | 2,909 |
| 2021-12-24 | 2,915 | 2,935 | 2,913 | 2,930 | 169,100 | 2,930 |
| 2021-12-23 | 2,904 | 2,928 | 2,902 | 2,928 | 160,400 | 2,928 |
| 2021-12-22 | 2,922 | 2,932 | 2,902 | 2,909 | 166,700 | 2,909 |
| 2021-12-21 | 2,913 | 2,931 | 2,899 | 2,906 | 160,000 | 2,906 |
| 2021-12-20 | 2,903 | 2,913 | 2,868 | 2,875 | 218,700 | 2,875 |
| 2021-12-17 | 2,996 | 2,997 | 2,931 | 2,953 | 486,400 | 2,953 |
| 2021-12-16 | 2,960 | 2,989 | 2,960 | 2,979 | 171,500 | 2,979 |
| 2021-12-15 | 2,962 | 2,982 | 2,938 | 2,940 | 139,000 | 2,940 |
| 2021-12-14 | 2,943 | 2,972 | 2,938 | 2,951 | 181,200 | 2,951 |
| 2021-12-13 | 2,996 | 3,010 | 2,946 | 2,958 | 196,400 | 2,958 |
| 2021-12-10 | 2,955 | 2,975 | 2,952 | 2,960 | 194,000 | 2,960 |
| 2021-12-09 | 2,944 | 2,970 | 2,935 | 2,938 | 295,200 | 2,938 |
| 2021-12-08 | 2,998 | 2,999 | 2,971 | 2,982 | 257,800 | 2,982 |
| 2021-12-07 | 2,941 | 2,975 | 2,901 | 2,969 | 232,900 | 2,969 |
| 2021-12-06 | 2,892 | 2,916 | 2,888 | 2,900 | 208,600 | 2,900 |
| 2021-12-03 | 2,845 | 2,902 | 2,833 | 2,901 | 214,400 | 2,901 |
| 2021-12-02 | 2,817 | 2,877 | 2,812 | 2,847 | 261,500 | 2,847 |
| 2021-12-01 | 2,821 | 2,880 | 2,817 | 2,865 | 210,600 | 2,865 |
| 2021-11-30 | 2,925 | 2,949 | 2,842 | 2,845 | 372,900 | 2,845 |
| 2021-11-29 | 2,877 | 2,930 | 2,861 | 2,877 | 246,500 | 2,877 |
| 2021-11-26 | 2,981 | 2,983 | 2,907 | 2,927 | 337,700 | 2,927 |
| 2021-11-25 | 3,000 | 3,040 | 3,000 | 3,005 | 210,400 | 3,005 |
| 2021-11-24 | 3,060 | 3,065 | 2,999 | 3,020 | 280,300 | 3,020 |
| 2021-11-22 | 3,080 | 3,110 | 3,070 | 3,070 | 209,300 | 3,070 |
| 2021-11-19 | 3,095 | 3,160 | 3,085 | 3,150 | 239,100 | 3,150 |
| 2021-11-18 | 3,040 | 3,090 | 3,030 | 3,075 | 170,100 | 3,075 |
| 2021-11-17 | 3,075 | 3,075 | 3,025 | 3,050 | 171,000 | 3,050 |
| 2021-11-16 | 3,110 | 3,145 | 3,075 | 3,075 | 241,700 | 3,075 |
| 2021-11-15 | 3,105 | 3,180 | 3,040 | 3,130 | 478,900 | 3,130 |
| 2021-11-12 | 3,025 | 3,225 | 3,025 | 3,175 | 603,400 | 3,175 |
| 2021-11-11 | 3,015 | 3,035 | 3,005 | 3,020 | 106,000 | 3,020 |
| 2021-11-10 | 3,030 | 3,030 | 2,978 | 3,000 | 152,800 | 3,000 |
| 2021-11-09 | 3,035 | 3,050 | 2,999 | 3,000 | 186,800 | 3,000 |
| 2021-11-08 | 3,080 | 3,090 | 3,045 | 3,050 | 121,600 | 3,050 |
| 2021-11-05 | 3,040 | 3,060 | 3,030 | 3,045 | 161,800 | 3,045 |
| 2021-11-04 | 3,095 | 3,095 | 3,055 | 3,085 | 192,200 | 3,085 |
| 2021-11-02 | 3,045 | 3,065 | 3,035 | 3,035 | 138,700 | 3,035 |
| 2021-11-01 | 3,015 | 3,075 | 3,000 | 3,075 | 177,900 | 3,075 |
| 2021-10-29 | 3,005 | 3,050 | 3,005 | 3,015 | 212,900 | 3,015 |
| 2021-10-28 | 3,030 | 3,035 | 3,000 | 3,015 | 180,600 | 3,015 |
| 2021-10-27 | 3,020 | 3,055 | 3,020 | 3,030 | 118,500 | 3,030 |
| 2021-10-26 | 3,045 | 3,055 | 3,025 | 3,030 | 144,800 | 3,030 |
| 2021-10-25 | 3,000 | 3,030 | 2,998 | 3,005 | 169,000 | 3,005 |
| 2021-10-22 | 3,045 | 3,045 | 3,015 | 3,035 | 232,800 | 3,035 |
| 2021-10-21 | 3,140 | 3,140 | 3,075 | 3,080 | 105,000 | 3,080 |
| 2021-10-20 | 3,090 | 3,140 | 3,090 | 3,100 | 194,300 | 3,100 |
| 2021-10-19 | 3,120 | 3,135 | 3,085 | 3,110 | 147,000 | 3,110 |
| 2021-10-18 | 3,165 | 3,170 | 3,110 | 3,130 | 141,900 | 3,130 |
| 2021-10-15 | 3,120 | 3,155 | 3,105 | 3,145 | 154,800 | 3,145 |
| 2021-10-14 | 3,055 | 3,085 | 3,055 | 3,075 | 214,000 | 3,075 |
| 2021-10-13 | 3,100 | 3,110 | 3,040 | 3,055 | 279,100 | 3,055 |
| 2021-10-12 | 3,110 | 3,130 | 3,090 | 3,105 | 208,300 | 3,105 |
| 2021-10-11 | 3,070 | 3,110 | 3,065 | 3,105 | 153,900 | 3,105 |
| 2021-10-08 | 3,080 | 3,100 | 3,035 | 3,050 | 227,700 | 3,050 |
| 2021-10-07 | 3,035 | 3,060 | 3,010 | 3,025 | 159,200 | 3,025 |
| 2021-10-06 | 3,030 | 3,105 | 3,020 | 3,050 | 208,300 | 3,050 |
| 2021-10-05 | 2,988 | 3,050 | 2,981 | 3,015 | 236,400 | 3,015 |
| 2021-10-04 | 3,115 | 3,125 | 3,030 | 3,040 | 175,500 | 3,040 |
| 2021-10-01 | 3,120 | 3,130 | 3,065 | 3,080 | 251,000 | 3,080 |
| 2021-09-30 | 3,215 | 3,220 | 3,145 | 3,165 | 235,400 | 3,165 |
| 2021-09-29 | 3,195 | 3,215 | 3,155 | 3,190 | 320,700 | 3,190 |
| 2021-09-28 | 3,240 | 3,280 | 3,240 | 3,265 | 259,900 | 3,265 |
| 2021-09-27 | 3,280 | 3,290 | 3,260 | 3,265 | 157,300 | 3,265 |
| 2021-09-24 | 3,305 | 3,315 | 3,285 | 3,300 | 207,600 | 3,300 |
| 2021-09-22 | 3,270 | 3,290 | 3,235 | 3,235 | 172,600 | 3,235 |
| 2021-09-21 | 3,275 | 3,325 | 3,260 | 3,290 | 205,000 | 3,290 |
| 2021-09-17 | 3,320 | 3,380 | 3,300 | 3,345 | 525,500 | 3,345 |
| 2021-09-16 | 3,325 | 3,325 | 3,290 | 3,305 | 170,000 | 3,305 |
| 2021-09-15 | 3,335 | 3,335 | 3,285 | 3,310 | 177,700 | 3,310 |
| 2021-09-14 | 3,340 | 3,380 | 3,340 | 3,380 | 225,800 | 3,380 |
| 2021-09-13 | 3,295 | 3,340 | 3,280 | 3,340 | 127,500 | 3,340 |
| 2021-09-10 | 3,270 | 3,310 | 3,260 | 3,310 | 311,400 | 3,310 |
| 2021-09-09 | 3,245 | 3,265 | 3,235 | 3,255 | 165,200 | 3,255 |
| 2021-09-08 | 3,240 | 3,270 | 3,230 | 3,270 | 229,100 | 3,270 |
| 2021-09-07 | 3,250 | 3,265 | 3,235 | 3,245 | 197,900 | 3,245 |
| 2021-09-06 | 3,280 | 3,280 | 3,215 | 3,235 | 182,600 | 3,235 |
| 2021-09-03 | 3,220 | 3,265 | 3,210 | 3,250 | 245,900 | 3,250 |
| 2021-09-02 | 3,180 | 3,220 | 3,175 | 3,220 | 259,400 | 3,220 |
| 2021-09-01 | 3,165 | 3,195 | 3,165 | 3,180 | 240,100 | 3,180 |
| 2021-08-31 | 3,090 | 3,180 | 3,085 | 3,165 | 325,400 | 3,165 |
| 2021-08-30 | 3,095 | 3,105 | 3,065 | 3,095 | 253,400 | 3,095 |
| 2021-08-27 | 3,050 | 3,060 | 3,020 | 3,035 | 116,400 | 3,035 |
| 2021-08-26 | 3,060 | 3,060 | 3,030 | 3,050 | 203,700 | 3,050 |
| 2021-08-25 | 3,130 | 3,135 | 3,020 | 3,050 | 337,400 | 3,050 |
| 2021-08-24 | 3,095 | 3,160 | 3,090 | 3,135 | 425,200 | 3,135 |
| 2021-08-23 | 3,075 | 3,085 | 3,050 | 3,050 | 250,200 | 3,050 |
| 2021-08-20 | 2,988 | 3,040 | 2,964 | 3,025 | 335,600 | 3,025 |
| 2021-08-19 | 2,984 | 3,000 | 2,973 | 2,976 | 181,400 | 2,976 |
| 2021-08-18 | 2,970 | 3,020 | 2,966 | 2,996 | 177,400 | 2,996 |
| 2021-08-17 | 3,020 | 3,020 | 2,977 | 2,982 | 167,300 | 2,982 |
| 2021-08-16 | 3,040 | 3,040 | 2,975 | 2,982 | 213,100 | 2,982 |
| 2021-08-13 | 3,020 | 3,050 | 3,000 | 3,050 | 223,600 | 3,050 |
| 2021-08-12 | 3,010 | 3,035 | 2,974 | 3,015 | 243,000 | 3,015 |
| 2021-08-11 | 3,040 | 3,075 | 2,961 | 2,976 | 421,600 | 2,976 |
| 2021-08-10 | 3,015 | 3,040 | 2,957 | 3,020 | 606,600 | 3,020 |
| 2021-08-06 | 2,972 | 2,976 | 2,951 | 2,965 | 276,000 | 2,965 |
| 2021-08-05 | 2,942 | 2,978 | 2,939 | 2,977 | 218,200 | 2,977 |
| 2021-08-04 | 3,015 | 3,015 | 2,958 | 2,971 | 270,500 | 2,971 |
| 2021-08-03 | 2,990 | 3,030 | 2,985 | 3,020 | 306,300 | 3,020 |
| 2021-08-02 | 2,980 | 3,030 | 2,980 | 3,015 | 555,200 | 3,015 |
| 2021-07-30 | 2,962 | 2,975 | 2,951 | 2,951 | 289,400 | 2,951 |
| 2021-07-29 | 2,934 | 2,964 | 2,928 | 2,962 | 315,700 | 2,962 |
| 2021-07-28 | 2,901 | 2,939 | 2,899 | 2,933 | 309,800 | 2,933 |
| 2021-07-27 | 2,870 | 2,931 | 2,861 | 2,919 | 434,000 | 2,919 |
| 2021-07-26 | 2,842 | 2,859 | 2,816 | 2,851 | 270,000 | 2,851 |
| 2021-07-21 | 2,802 | 2,826 | 2,787 | 2,793 | 276,500 | 2,793 |
| 2021-07-20 | 2,732 | 2,765 | 2,726 | 2,752 | 317,600 | 2,752 |
| 2021-07-19 | 2,787 | 2,788 | 2,752 | 2,763 | 199,500 | 2,763 |
| 2021-07-16 | 2,807 | 2,839 | 2,800 | 2,816 | 161,000 | 2,816 |
| 2021-07-15 | 2,852 | 2,861 | 2,824 | 2,826 | 258,200 | 2,826 |
| 2021-07-14 | 2,779 | 2,864 | 2,778 | 2,849 | 440,700 | 2,849 |
| 2021-07-13 | 2,775 | 2,803 | 2,763 | 2,802 | 307,300 | 2,802 |
| 2021-07-12 | 2,748 | 2,769 | 2,744 | 2,763 | 371,700 | 2,763 |
| 2021-07-09 | 2,665 | 2,703 | 2,648 | 2,698 | 409,800 | 2,698 |
| 2021-07-08 | 2,692 | 2,721 | 2,681 | 2,706 | 459,900 | 2,706 |
| 2021-07-07 | 2,701 | 2,704 | 2,661 | 2,676 | 416,100 | 2,676 |
| 2021-07-06 | 2,730 | 2,758 | 2,717 | 2,722 | 200,500 | 2,722 |
| 2021-07-05 | 2,743 | 2,747 | 2,720 | 2,725 | 239,000 | 2,725 |
| 2021-07-02 | 2,760 | 2,771 | 2,742 | 2,756 | 389,100 | 2,756 |
| 2021-07-01 | 2,798 | 2,805 | 2,761 | 2,772 | 417,700 | 2,772 |
| 2021-06-30 | 2,830 | 2,858 | 2,804 | 2,805 | 305,200 | 2,805 |
| 2021-06-29 | 2,835 | 2,841 | 2,796 | 2,809 | 385,000 | 2,809 |
| 2021-06-28 | 2,893 | 2,912 | 2,883 | 2,904 | 557,500 | 2,904 |
| 2021-06-25 | 2,888 | 2,903 | 2,864 | 2,882 | 342,700 | 2,882 |
| 2021-06-24 | 2,828 | 2,867 | 2,821 | 2,860 | 345,400 | 2,860 |
| 2021-06-23 | 2,862 | 2,881 | 2,848 | 2,848 | 284,300 | 2,848 |
| 2021-06-22 | 2,840 | 2,867 | 2,821 | 2,858 | 479,600 | 2,858 |
| 2021-06-21 | 2,819 | 2,819 | 2,756 | 2,761 | 598,700 | 2,761 |
| 2021-06-18 | 2,886 | 2,890 | 2,813 | 2,840 | 857,700 | 2,840 |
| 2021-06-17 | 2,886 | 2,905 | 2,875 | 2,888 | 312,700 | 2,888 |
| 2021-06-16 | 2,924 | 2,949 | 2,921 | 2,925 | 331,600 | 2,925 |
| 2021-06-15 | 2,889 | 2,920 | 2,878 | 2,908 | 300,500 | 2,908 |
| 2021-06-14 | 2,890 | 2,897 | 2,864 | 2,869 | 274,800 | 2,869 |
| 2021-06-11 | 2,880 | 2,911 | 2,865 | 2,892 | 356,200 | 2,892 |
| 2021-06-10 | 2,894 | 2,911 | 2,883 | 2,905 | 322,700 | 2,905 |
| 2021-06-09 | 2,911 | 2,935 | 2,886 | 2,915 | 397,200 | 2,915 |
| 2021-06-08 | 2,964 | 2,980 | 2,926 | 2,930 | 447,800 | 2,930 |
| 2021-06-07 | 2,979 | 3,015 | 2,965 | 2,988 | 362,000 | 2,988 |
| 2021-06-04 | 2,902 | 2,980 | 2,897 | 2,979 | 506,500 | 2,979 |
| 2021-06-03 | 2,832 | 2,905 | 2,828 | 2,901 | 411,600 | 2,901 |
| 2021-06-02 | 2,794 | 2,856 | 2,791 | 2,843 | 337,200 | 2,843 |
| 2021-06-01 | 2,811 | 2,821 | 2,792 | 2,795 | 290,600 | 2,795 |
| 2021-05-31 | 2,825 | 2,825 | 2,790 | 2,795 | 327,200 | 2,795 |
| 2021-05-28 | 2,805 | 2,835 | 2,793 | 2,828 | 321,600 | 2,828 |
| 2021-05-27 | 2,824 | 2,832 | 2,765 | 2,765 | 741,900 | 2,765 |
| 2021-05-26 | 2,818 | 2,847 | 2,812 | 2,843 | 214,600 | 2,843 |
| 2021-05-25 | 2,860 | 2,860 | 2,833 | 2,843 | 262,200 | 2,843 |
| 2021-05-24 | 2,824 | 2,880 | 2,820 | 2,862 | 280,700 | 2,862 |
| 2021-05-21 | 2,795 | 2,825 | 2,786 | 2,824 | 378,500 | 2,824 |
| 2021-05-20 | 2,801 | 2,834 | 2,791 | 2,806 | 231,700 | 2,806 |
| 2021-05-19 | 2,888 | 2,888 | 2,814 | 2,817 | 493,600 | 2,817 |
| 2021-05-18 | 2,876 | 2,953 | 2,852 | 2,938 | 379,300 | 2,938 |
| 2021-05-17 | 2,941 | 2,961 | 2,871 | 2,896 | 430,500 | 2,896 |
| 2021-05-14 | 2,836 | 2,970 | 2,835 | 2,925 | 615,700 | 2,925 |
| 2021-05-13 | 2,802 | 2,835 | 2,797 | 2,803 | 309,200 | 2,803 |
| 2021-05-12 | 2,900 | 2,910 | 2,804 | 2,825 | 524,700 | 2,825 |
| 2021-05-11 | 2,929 | 2,961 | 2,902 | 2,916 | 258,000 | 2,916 |
| 2021-05-10 | 2,923 | 2,953 | 2,921 | 2,945 | 236,600 | 2,945 |
| 2021-05-07 | 2,884 | 2,915 | 2,872 | 2,914 | 216,400 | 2,914 |
| 2021-05-06 | 2,850 | 2,901 | 2,846 | 2,872 | 502,700 | 2,872 |
| 2021-04-30 | 2,796 | 2,816 | 2,788 | 2,793 | 255,100 | 2,793 |
| 2021-04-28 | 2,818 | 2,830 | 2,795 | 2,803 | 331,100 | 2,803 |
| 2021-04-27 | 2,821 | 2,833 | 2,805 | 2,810 | 272,600 | 2,810 |
| 2021-04-26 | 2,854 | 2,862 | 2,814 | 2,821 | 152,000 | 2,821 |
| 2021-04-23 | 2,824 | 2,839 | 2,814 | 2,826 | 146,500 | 2,826 |
| 2021-04-22 | 2,860 | 2,862 | 2,829 | 2,850 | 195,000 | 2,850 |
| 2021-04-21 | 2,832 | 2,832 | 2,803 | 2,817 | 313,800 | 2,817 |
| 2021-04-20 | 2,896 | 2,896 | 2,870 | 2,882 | 177,200 | 2,882 |
| 2021-04-19 | 2,906 | 2,935 | 2,901 | 2,925 | 172,600 | 2,925 |
| 2021-04-16 | 2,929 | 2,931 | 2,870 | 2,898 | 167,500 | 2,898 |
| 2021-04-15 | 2,868 | 2,924 | 2,868 | 2,919 | 224,400 | 2,919 |
| 2021-04-14 | 2,860 | 2,873 | 2,841 | 2,855 | 405,400 | 2,855 |
| 2021-04-13 | 2,890 | 2,919 | 2,869 | 2,888 | 271,000 | 2,888 |
| 2021-04-12 | 2,932 | 2,945 | 2,905 | 2,910 | 200,200 | 2,910 |
| 2021-04-09 | 2,948 | 2,963 | 2,902 | 2,907 | 203,500 | 2,907 |
| 2021-04-08 | 2,971 | 2,980 | 2,921 | 2,927 | 249,800 | 2,927 |
| 2021-04-07 | 2,933 | 3,005 | 2,923 | 3,005 | 297,700 | 3,005 |
| 2021-04-06 | 2,940 | 2,975 | 2,914 | 2,946 | 378,200 | 2,946 |
| 2021-04-05 | 2,933 | 2,950 | 2,908 | 2,933 | 275,600 | 2,933 |
| 2021-04-02 | 2,900 | 2,920 | 2,873 | 2,904 | 251,200 | 2,904 |
| 2021-04-01 | 2,855 | 2,875 | 2,841 | 2,855 | 256,900 | 2,855 |
| 2021-03-31 | 2,900 | 2,903 | 2,867 | 2,867 | 284,900 | 2,867 |
| 2021-03-30 | 2,930 | 2,941 | 2,880 | 2,913 | 229,700 | 2,913 |
| 2021-03-29 | 2,979 | 2,979 | 2,884 | 2,925 | 390,000 | 2,925 |
| 2021-03-26 | 2,952 | 2,960 | 2,922 | 2,929 | 292,500 | 2,929 |
| 2021-03-25 | 2,898 | 2,936 | 2,884 | 2,895 | 211,200 | 2,895 |
| 2021-03-24 | 2,891 | 2,901 | 2,837 | 2,848 | 278,500 | 2,848 |
| 2021-03-23 | 2,975 | 2,978 | 2,900 | 2,901 | 241,000 | 2,901 |
| 2021-03-22 | 2,980 | 2,999 | 2,962 | 2,980 | 363,700 | 2,980 |
| 2021-03-19 | 2,974 | 3,040 | 2,950 | 3,010 | 554,400 | 3,010 |
| 2021-03-18 | 2,930 | 2,975 | 2,916 | 2,975 | 282,000 | 2,975 |
| 2021-03-17 | 2,888 | 2,947 | 2,885 | 2,920 | 405,400 | 2,920 |
| 2021-03-16 | 2,925 | 2,925 | 2,877 | 2,886 | 359,400 | 2,886 |
| 2021-03-15 | 2,905 | 2,957 | 2,905 | 2,928 | 390,600 | 2,928 |
| 2021-03-12 | 2,910 | 2,919 | 2,872 | 2,909 | 490,400 | 2,909 |
| 2021-03-11 | 2,910 | 2,940 | 2,892 | 2,899 | 535,100 | 2,899 |
| 2021-03-10 | 2,867 | 2,920 | 2,855 | 2,880 | 352,700 | 2,880 |
| 2021-03-09 | 2,890 | 2,924 | 2,859 | 2,917 | 388,800 | 2,917 |
| 2021-03-08 | 2,848 | 2,890 | 2,831 | 2,844 | 369,800 | 2,844 |
| 2021-03-05 | 2,800 | 2,818 | 2,768 | 2,807 | 310,200 | 2,807 |
| 2021-03-04 | 2,770 | 2,795 | 2,745 | 2,793 | 301,300 | 2,793 |
| 2021-03-03 | 2,749 | 2,798 | 2,721 | 2,780 | 375,600 | 2,780 |
| 2021-03-02 | 2,719 | 2,741 | 2,695 | 2,726 | 377,400 | 2,726 |
| 2021-03-01 | 2,684 | 2,694 | 2,642 | 2,694 | 318,800 | 2,694 |
| 2021-02-26 | 2,728 | 2,729 | 2,609 | 2,609 | 465,300 | 2,609 |
| 2021-02-25 | 2,798 | 2,801 | 2,728 | 2,731 | 402,700 | 2,731 |
| 2021-02-24 | 2,892 | 2,893 | 2,743 | 2,748 | 517,600 | 2,748 |
| 2021-02-22 | 2,898 | 2,949 | 2,845 | 2,860 | 524,300 | 2,860 |
| 2021-02-19 | 2,750 | 2,874 | 2,706 | 2,814 | 627,500 | 2,814 |
| 2021-02-18 | 2,817 | 2,828 | 2,766 | 2,767 | 360,900 | 2,767 |
| 2021-02-17 | 2,751 | 2,789 | 2,745 | 2,773 | 301,200 | 2,773 |
| 2021-02-16 | 2,762 | 2,776 | 2,725 | 2,752 | 245,900 | 2,752 |
| 2021-02-15 | 2,746 | 2,762 | 2,726 | 2,756 | 182,500 | 2,756 |
| 2021-02-12 | 2,709 | 2,717 | 2,682 | 2,710 | 304,700 | 2,710 |
| 2021-02-10 | 2,664 | 2,720 | 2,664 | 2,680 | 240,600 | 2,680 |
| 2021-02-09 | 2,758 | 2,767 | 2,700 | 2,726 | 327,200 | 2,726 |
| 2021-02-08 | 2,685 | 2,764 | 2,685 | 2,758 | 432,400 | 2,758 |
| 2021-02-05 | 2,697 | 2,715 | 2,656 | 2,673 | 291,800 | 2,673 |
| 2021-02-04 | 2,658 | 2,703 | 2,658 | 2,702 | 383,000 | 2,702 |
| 2021-02-03 | 2,626 | 2,685 | 2,626 | 2,678 | 388,100 | 2,678 |
| 2021-02-02 | 2,593 | 2,629 | 2,584 | 2,604 | 261,400 | 2,604 |
| 2021-02-01 | 2,580 | 2,613 | 2,575 | 2,604 | 160,500 | 2,604 |
| 2021-01-29 | 2,585 | 2,619 | 2,565 | 2,565 | 279,600 | 2,565 |
| 2021-01-28 | 2,574 | 2,601 | 2,558 | 2,588 | 313,100 | 2,588 |
| 2021-01-27 | 2,609 | 2,619 | 2,596 | 2,611 | 178,000 | 2,611 |
| 2021-01-26 | 2,610 | 2,621 | 2,576 | 2,588 | 201,800 | 2,588 |
| 2021-01-25 | 2,549 | 2,610 | 2,544 | 2,610 | 325,300 | 2,610 |
| 2021-01-22 | 2,524 | 2,532 | 2,513 | 2,523 | 268,600 | 2,523 |
| 2021-01-21 | 2,578 | 2,599 | 2,542 | 2,552 | 205,000 | 2,552 |
| 2021-01-20 | 2,531 | 2,572 | 2,530 | 2,571 | 257,800 | 2,571 |
| 2021-01-19 | 2,532 | 2,556 | 2,511 | 2,511 | 209,800 | 2,511 |
| 2021-01-18 | 2,580 | 2,587 | 2,525 | 2,528 | 227,400 | 2,528 |
| 2021-01-15 | 2,623 | 2,635 | 2,591 | 2,594 | 297,900 | 2,594 |
| 2021-01-14 | 2,608 | 2,659 | 2,594 | 2,635 | 343,200 | 2,635 |
| 2021-01-13 | 2,605 | 2,624 | 2,572 | 2,623 | 338,300 | 2,623 |
| 2021-01-12 | 2,551 | 2,599 | 2,523 | 2,594 | 347,600 | 2,594 |
| 2021-01-08 | 2,526 | 2,555 | 2,513 | 2,551 | 349,600 | 2,551 |
| 2021-01-07 | 2,537 | 2,589 | 2,523 | 2,543 | 426,600 | 2,543 |
| 2021-01-06 | 2,515 | 2,527 | 2,492 | 2,504 | 316,300 | 2,504 |
| 2021-01-05 | 2,540 | 2,555 | 2,501 | 2,511 | 285,300 | 2,511 |
| 2021-01-04 | 2,627 | 2,627 | 2,538 | 2,541 | 250,600 | 2,541 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
